1604995210000|2020-11-10 08:00:10|3197.5|3192.5|3205.5|3202.5|3206|3204|3195|3192|30333
1604995220000|2020-11-10 08:00:20|3206|3204|3209|3207|3211|3210|3204|3201.5|18369
1604995230000|2020-11-10 08:00:30|3209.5|3208|3211|3208|3211.5|3209.5|3207.5|3203.5|14615
1604995240000|2020-11-10 08:00:40|3210.5|3207.5|3211|3208|3212|3210|3210|3206|10884
1604995250000|2020-11-10 08:00:50|3210.5|3208.5|3208.5|3205.5|3211.5|3210|3207.5|3205.5|9460
1604995260000|2020-11-10 08:01:00|3208|3206|3211|3208.5|3211|3209|3207|3204|14968
1604995270000|2020-11-10 08:01:10|3209|3207.5|3211|3208.5|3211|3210|3207.5|3204.5|4680
1604995280000|2020-11-10 08:01:20|3210|3209.5|3210|3207|3210.5|3209.5|3208.5|3206|7974
1604995290000|2020-11-10 08:01:30|3210.5|3206.5|3210.5|3208.5|3211|3210.5|3207|3206.5|8026
1604995300000|2020-11-10 08:01:40|3209.5|3207.5|3212|3210.5|3213|3211|3208|3207.5|17156
1604995310000|2020-11-10 08:01:50|3213|3211|3219|3216.5|3219|3216.5|3212|3210.5|10003
1604995320000|2020-11-10 08:02:00|3218|3215.5|3218|3214.5|3218|3217.5|3213|3210|16849
1604995330000|2020-11-10 08:02:10|3217.5|3214|3217|3215.5|3218|3215.5|3216|3213|3385
1604995340000|2020-11-10 08:02:20|3216.5|3215|3219.5|3217|3220|3218|3215|3214.5|17856
1604995350000|2020-11-10 08:02:30|3220|3216.5|3222|3219|3222|3219.5|3218.5|3216.5|49374
1604995360000|2020-11-10 08:02:40|3221.5|3218.5|3221.5|3219|3222|3220|3219.5|3218.5|8991
1604995370000|2020-11-10 08:02:50|3220.5|3218.5|3217|3215|3220.5|3218.5|3216.5|3214|12622
1604995380000|2020-11-10 08:03:00|3216|3214.5|3219.5|3217.5|3219.5|3219|3216|3214.5|13041
1604995390000|2020-11-10 08:03:10|3219|3218|3219|3217.5|3219.5|3218|3218|3217|4355
1604995400000|2020-11-10 08:03:20|3219.5|3218|3224|3222.5|3224|3223|3219.5|3218|21794
1604995410000|2020-11-10 08:03:30|3223.5|3223|3225|3223.5|3225|3224.5|3223.5|3221|13198
1604995420000|2020-11-10 08:03:40|3224.5|3223|3225|3223.5|3225|3224|3223.5|3221.5|48987
1604995430000|2020-11-10 08:03:50|3224|3223|3225|3223|3225|3223.5|3222.5|3221|59948
1604995440000|2020-11-10 08:04:00|3225.5|3223.5|3231|3229|3236|3234|3225.5|3222.5|55311
1604995450000|2020-11-10 08:04:10|3231.5|3229.5|3228|3226.5|3231.5|3229.5|3227.5|3226|15219
1604995460000|2020-11-10 08:04:20|3227.5|3226|3228|3225.5|3228.5|3227|3226|3224|5929
1604995470000|2020-11-10 08:04:30|3227.5|3225|3226.5|3224.5|3228.5|3227|3225.5|3224|10847
1604995480000|2020-11-10 08:04:40|3225.5|3224|3222.5|3220.5|3225.5|3224|3221.5|3220|14063
1604995490000|2020-11-10 08:04:50|3222|3220|3217.5|3215|3222.5|3220|3216|3215|10488
1604995500000|2020-11-10 08:05:00|3217|3215.5|3217.5|3215|3217.5|3215.5|3214.5|3213.5|27310
1604995510000|2020-11-10 08:05:10|3217|3215.5|3216.5|3215.5|3217.5|3216|3216.5|3215|5277
1604995520000|2020-11-10 08:05:20|3217|3216|3208.5|3207|3217.5|3216|3208.5|3207|18756
1604995530000|2020-11-10 08:05:30|3209|3207.5|3210|3208.5|3211|3208.5|3207.5|3207|8555
1604995540000|2020-11-10 08:05:40|3210.5|3209|3204|3203|3210.5|3209|3204|3203|13367
1604995550000|2020-11-10 08:05:50|3205|3203.5|3204|3202.5|3206.5|3205|3202|3200|6154
1604995560000|2020-11-10 08:06:00|3203.5|3203|3206|3203.5|3210.5|3209.5|3201.5|3201|48250
1604995570000|2020-11-10 08:06:10|3206.5|3204|3200.5|3200|3207|3205.5|3200|3197|20317
1604995580000|2020-11-10 08:06:20|3201.5|3200.5|3192|3191|3201.5|3200.5|3191.5|3190.5|18914
1604995590000|2020-11-10 08:06:30|3191|3190.5|3199|3197.5|3200|3197.5|3191|3190.5|6584
1604995600000|2020-11-10 08:06:40|3198.5|3195.5|3199|3197.5|3201.5|3199.5|3194.5|3194|29302
1604995610000|2020-11-10 08:06:50|3199.5|3198|3199.5|3197.5|3200|3199|3197|3196.5|17792
1604995620000|2020-11-10 08:07:00|3199|3194.5|3188|3186.5|3199|3197.5|3188|3186.5|13064
1604995630000|2020-11-10 08:07:10|3187.5|3186|3186.5|3185.5|3190|3187.5|3183.5|3182|11381
1604995640000|2020-11-10 08:07:20|3186|3184.5|3192.5|3192|3193|3192|3186|3184.5|8072
1604995650000|2020-11-10 08:07:30|3193|3192.5|3186|3185|3193.5|3192.5|3185.5|3184|62947
1604995660000|2020-11-10 08:07:40|3186.5|3185.5|3191|3189.5|3192|3190|3186|3185|12953
1604995670000|2020-11-10 08:07:50|3190.5|3189|3184.5|3182.5|3190.5|3189|3183|3182|8691
1604995680000|2020-11-10 08:08:00|3184|3183|3175.5|3173|3185|3183|3175|3173|15039
1604995690000|2020-11-10 08:08:10|3175|3173.5|3172.5|3171|3177|3175|3172.5|3171|19665
1604995700000|2020-11-10 08:08:20|3173|3171.5|3164|3163|3175|3172.5|3164|3163|15203
1604995710000|2020-11-10 08:08:30|3164.5|3162|3169|3166.5|3169|3167|3161.5|3160.5|12192
1604995720000|2020-11-10 08:08:40|3168.5|3166|3164|3161.5|3168.5|3166.5|3163.5|3161.5|6645
1604995730000|2020-11-10 08:08:50|3162.5|3162.5|3167.5|3165.5|3170.5|3169|3162.5|3161.5|8406
1604995740000|2020-11-10 08:09:00|3167|3166|3170|3168.5|3172.5|3170|3166|3166|10192
1604995750000|2020-11-10 08:09:10|3169.5|3168|3163|3161.5|3172|3169.5|3163|3161|10106
1604995760000|2020-11-10 08:09:20|3162.5|3161|3166.5|3165.5|3167.5|3166|3162.5|3161|12590
1604995770000|2020-11-10 08:09:30|3167|3166|3163|3162|3167|3166|3162.5|3161|9488
1604995780000|2020-11-10 08:09:40|3162.5|3161.5|3170|3168|3170|3168|3162.5|3161|9191
1604995790000|2020-11-10 08:09:50|3170.5|3168.5|3171.5|3170|3173|3171|3170.5|3168.5|2972
1604995800000|2020-11-10 08:10:00|3171|3169.5|3169|3167|3171|3170|3166|3164|14050
1604995810000|2020-11-10 08:10:10|3168.5|3167.5|3164|3162.5|3168.5|3167.5|3164|3162.5|11135
1604995820000|2020-11-10 08:10:20|3164.5|3163|3167.5|3165.5|3167.5|3165.5|3163|3161|8465
1604995830000|2020-11-10 08:10:30|3168|3166|3163.5|3162|3168.5|3166.5|3163.5|3161.5|6161
1604995840000|2020-11-10 08:10:40|3164|3161.5|3161|3159.5|3164|3162|3159|3158|14559
1604995850000|2020-11-10 08:10:50|3161.5|3160|3160.5|3159|3162|3161|3159.5|3158.5|2150
1604995860000|2020-11-10 08:11:00|3160|3159.5|3156.5|3155|3160|3159.5|3156.5|3155|8537
1604995870000|2020-11-10 08:11:10|3155.5|3154|3155.5|3153.5|3156|3154.5|3150.5|3150|12694
1604995880000|2020-11-10 08:11:20|3157.5|3154|3153.5|3152.5|3159.5|3158.5|3153.5|3152|15134
1604995890000|2020-11-10 08:11:30|3154|3153|3148|3147|3154|3153.5|3148|3147|12189
1604995900000|2020-11-10 08:11:40|3147.5|3146.5|3151|3150.5|3152|3151|3146.5|3145|10602
1604995910000|2020-11-10 08:11:50|3150.5|3150|3153.5|3152.5|3154|3152.5|3150.5|3150|12364
1604995920000|2020-11-10 08:12:00|3154|3153|3159.5|3157.5|3160|3159|3154|3153|11471
1604995930000|2020-11-10 08:12:10|3159|3156.5|3162.5|3161|3164.5|3162.5|3156.5|3155.5|28627
1604995940000|2020-11-10 08:12:20|3163|3162|3161.5|3160|3165|3163|3161|3160|10843
1604995950000|2020-11-10 08:12:30|3161|3160.5|3163|3162|3163|3162|3160.5|3160|12437
1604995960000|2020-11-10 08:12:40|3162.5|3161.5|3161|3160|3162.5|3161.5|3160.5|3160|17655
1604995970000|2020-11-10 08:12:50|3161.5|3160.5|3164|3162.5|3165|3163|3160.5|3160|8151
1604995980000|2020-11-10 08:13:00|3163.5|3163|3168.5|3167.5|3170|3168.5|3163.5|3162.5|8246
1604995990000|2020-11-10 08:13:10|3168|3167|3163|3161|3168|3167|3161|3160|28447
1604996000000|2020-11-10 08:13:20|3163.5|3161.5|3162.5|3161|3166.5|3165.5|3162.5|3161|8991
1604996010000|2020-11-10 08:13:30|3162|3160.5|3165|3163.5|3165|3163.5|3160.5|3159.5|8649
1604996020000|2020-11-10 08:13:40|3165.5|3164|3162.5|3161|3167|3166|3162.5|3160.5|7453
1604996030000|2020-11-10 08:13:50|3163|3161.5|3166.5|3165.5|3166.5|3166|3162.5|3161|7620
1604996040000|2020-11-10 08:14:00|3167|3166|3169.5|3168|3170|3168.5|3166.5|3165.5|3038
1604996050000|2020-11-10 08:14:10|3170|3168.5|3174.5|3172|3174.5|3172.5|3170|3168.5|7111
1604996060000|2020-11-10 08:14:20|3174|3172.5|3173.5|3172.5|3174|3173|3173.5|3172.5|502
1604996070000|2020-11-10 08:14:30|3174.5|3173|3176|3174|3177.5|3176.5|3174.5|3173|7363
1604996080000|2020-11-10 08:14:40|3175.5|3173.5|3181|3180|3181|3180|3175.5|3173|8043
1604996090000|2020-11-10 08:14:50|3180.5|3180.5|3185|3183.5|3185|3183.5|3180.5|3180|17012
1604996100000|2020-11-10 08:15:00|3185.5|3184|3190|3189|3191.5|3190.5|3185.5|3184|7175
1604996110000|2020-11-10 08:15:10|3189.5|3188.5|3190.5|3189|3192.5|3189.5|3188.5|3188|4311
1604996120000|2020-11-10 08:15:20|3191|3189.5|3180|3179.5|3191.5|3189.5|3180|3179.5|38472
1604996130000|2020-11-10 08:15:30|3180.5|3179|3181.5|3180.5|3183|3181.5|3180|3179|27728
1604996140000|2020-11-10 08:15:40|3181|3180|3180.5|3179.5|3183|3180.5|3180|3179.5|13801
1604996150000|2020-11-10 08:15:50|3180|3180|3183|3181.5|3183|3181.5|3180|3179.5|12848
1604996160000|2020-11-10 08:16:00|3183.5|3182|3187|3186.5|3189.5|3188|3183|3182|8496
1604996170000|2020-11-10 08:16:10|3188|3187|3188|3186.5|3192|3189.5|3188|3186.5|5836
1604996180000|2020-11-10 08:16:20|3188.5|3186|3190.5|3188.5|3191.5|3190|3188|3186|4196
1604996190000|2020-11-10 08:16:30|3191|3189|3197|3194.5|3197.5|3194.5|3191|3189|2175
1604996200000|2020-11-10 08:16:40|3197.5|3195|3196|3194.5|3198.5|3197|3194|3192.5|13543
1604996210000|2020-11-10 08:16:50|3196.5|3194|3193.5|3191|3198.5|3197.5|3193.5|3190.5|4350
1604996220000|2020-11-10 08:17:00|3193|3191.5|3194.5|3193|3196|3194|3193|3191|4907
1604996230000|2020-11-10 08:17:10|3195|3193.5|3197|3195.5|3197|3196|3194.5|3193|6412
1604996240000|2020-11-10 08:17:20|3196.5|3195|3197|3195|3198.5|3197|3195.5|3194|8166
1604996250000|2020-11-10 08:17:30|3196.5|3195.5|3198.5|3197.5|3199|3198|3196|3194|5822
1604996260000|2020-11-10 08:17:40|3199|3198|3198|3195.5|3204|3202.5|3198|3195.5|13641
1604996270000|2020-11-10 08:17:50|3197|3195|3193.5|3192.5|3197|3195.5|3192|3190.5|8205
1604996280000|2020-11-10 08:18:00|3193|3193|3193.5|3191.5|3196|3194|3191.5|3191|8812
1604996290000|2020-11-10 08:18:10|3194|3192.5|3194|3192.5|3196|3194|3194|3192|5797
1604996300000|2020-11-10 08:18:20|3193.5|3192|3188.5|3187.5|3193.5|3192|3188.5|3187|3741
1604996310000|2020-11-10 08:18:30|3189|3188|3188.5|3187.5|3190.5|3188.5|3187|3185.5|3907
1604996320000|2020-11-10 08:18:40|3189|3188|3187.5|3186|3190|3189|3187|3185.5|6774
1604996330000|2020-11-10 08:18:50|3187|3185.5|3182.5|3181|3187|3185.5|3182|3181|8851
1604996340000|2020-11-10 08:19:00|3183|3181.5|3187|3186|3187.5|3187|3183|3181|9381
1604996350000|2020-11-10 08:19:10|3186.5|3184.5|3188.5|3187.5|3190|3188.5|3185.5|3184|12246
1604996360000|2020-11-10 08:19:20|3189|3188|3191|3189|3192.5|3190.5|3189|3187|14875
1604996370000|2020-11-10 08:19:30|3190.5|3188.5|3191|3188.5|3191|3189.5|3188.5|3187.5|4815
1604996380000|2020-11-10 08:19:40|3190.5|3189|3190.5|3189|3190.5|3189.5|3189|3189|834
1604996390000|2020-11-10 08:19:50|3190|3189.5|3189|3187.5|3190.5|3189.5|3188|3186|5381
1604996400000|2020-11-10 08:20:00|3189.5|3188|3192.5|3191|3195|3194|3189.5|3188|13758
1604996410000|2020-11-10 08:20:10|3193|3190.5|3193|3191.5|3193|3191.5|3191|3189|2853
1604996420000|2020-11-10 08:20:20|3192.5|3191|3192.5|3190.5|3192.5|3191|3191.5|3190|3116
1604996430000|2020-11-10 08:20:30|3193|3191|3192|3190.5|3195|3193|3191.5|3190|9451
1604996440000|2020-11-10 08:20:40|3192.5|3191|3193|3191|3193|3191|3192|3190.5|1539
1604996450000|2020-11-10 08:20:50|3192|3190.5|3188.5|3187.5|3193|3192|3188.5|3187.5|8375
1604996460000|2020-11-10 08:21:00|3189|3188|3190|3188.5|3190.5|3189|3189|3188|1591
1604996470000|2020-11-10 08:21:10|3189.5|3188|3188|3187|3190|3188|3188|3187|2190
1604996480000|2020-11-10 08:21:20|3188.5|3187.5|3189|3187.5|3189.5|3188.5|3187.5|3186.5|7072
1604996490000|2020-11-10 08:21:30|3188.5|3188|3188.5|3187|3189.5|3188.5|3188|3187|3349
1604996500000|2020-11-10 08:21:40|3188|3187.5|3187.5|3186|3189|3188|3186.5|3185|10385
1604996510000|2020-11-10 08:21:50|3188|3186.5|3189.5|3189|3190|3189|3187|3186|8392
1604996520000|2020-11-10 08:22:00|3190|3189.5|3189.5|3187|3193|3191.5|3189.5|3186.5|16177
1604996530000|2020-11-10 08:22:10|3189|3187.5|3194.5|3191.5|3194.5|3191.5|3189|3187|4918
1604996540000|2020-11-10 08:22:20|3194|3192|3195|3193|3195|3194.5|3192.5|3192|5275
1604996550000|2020-11-10 08:22:30|3194.5|3193.5|3195|3194|3195|3194|3193.5|3192.5|9818
1604996560000|2020-11-10 08:22:40|3195.5|3194.5|3196.5|3194.5|3198|3196|3194.5|3192.5|13304
1604996570000|2020-11-10 08:22:50|3197|3195|3198|3196|3199|3197|3197|3195|2646
1604996580000|2020-11-10 08:23:00|3198.5|3196.5|3199|3197.5|3199|3198|3198.5|3196.5|1553
1604996590000|2020-11-10 08:23:10|3199.5|3198|3199.5|3197.5|3200|3198|3198|3196|6609
1604996600000|2020-11-10 08:23:20|3200|3198|3204.5|3203|3205|3203|3199.5|3198|15142
1604996610000|2020-11-10 08:23:30|3204|3202.5|3200|3199|3204|3202.5|3199.5|3198|7003
1604996620000|2020-11-10 08:23:40|3200.5|3199.5|3202|3199.5|3202|3199.5|3198|3196.5|5784
1604996630000|2020-11-10 08:23:50|3202.5|3200|3205.5|3203.5|3206|3204|3202.5|3200|3897
1604996640000|2020-11-10 08:24:00|3206|3204|3209|3207.5|3209|3207.5|3205|3203.5|6644
1604996650000|2020-11-10 08:24:10|3208.5|3208|3212|3210.5|3212|3210.5|3208.5|3207.5|9095
1604996660000|2020-11-10 08:24:20|3213|3211|3208|3205.5|3214|3211.5|3208|3205.5|6510
1604996670000|2020-11-10 08:24:30|3206|3205|3207|3205.5|3208|3206|3206|3205|8154
1604996680000|2020-11-10 08:24:40|3207.5|3206.5|3209|3208|3209.5|3208|3207.5|3205.5|4218
1604996690000|2020-11-10 08:24:50|3210|3208.5|3211.5|3209.5|3213.5|3211.5|3210|3208.5|2216
1604996700000|2020-11-10 08:25:00|3212.5|3210|3210|3208|3215|3213|3210|3208|2354
1604996710000|2020-11-10 08:25:10|3210.5|3208.5|3215.5|3213.5|3215.5|3213.5|3210.5|3208.5|3958
1604996720000|2020-11-10 08:25:20|3214.5|3213|3215|3213.5|3215.5|3215|3214|3213|2716
1604996730000|2020-11-10 08:25:30|3215.5|3214.5|3215|3213|3217|3216|3213.5|3212|8403
1604996740000|2020-11-10 08:25:40|3214|3212.5|3214|3213|3214.5|3213.5|3212.5|3211|3467
1604996750000|2020-11-10 08:25:50|3214.5|3212.5|3212|3210.5|3214.5|3213|3211.5|3210|3483
1604996760000|2020-11-10 08:26:00|3211.5|3211.5|3210|3208.5|3211.5|3211.5|3207|3206|5385
1604996770000|2020-11-10 08:26:10|3209.5|3209|3207.5|3205.5|3210|3209|3206.5|3205|9093
1604996780000|2020-11-10 08:26:20|3207|3206|3208.5|3207|3210|3208|3205.5|3204|5721
1604996790000|2020-11-10 08:26:30|3209|3207.5|3209.5|3208|3209.5|3208|3207.5|3207|3560
1604996800000|2020-11-10 08:26:40|3209|3207.5|3212|3210.5|3212|3211.5|3209|3207.5|5982
1604996810000|2020-11-10 08:26:50|3213|3211|3216.5|3214.5|3216.5|3214.5|3212.5|3211|1094
1604996820000|2020-11-10 08:27:00|3217|3215.5|3224|3221.5|3224|3221.5|3217|3215.5|13427
1604996830000|2020-11-10 08:27:10|3224.5|3222.5|3226|3224|3226.5|3225|3223.5|3222|8913
1604996840000|2020-11-10 08:27:20|3225.5|3223.5|3219|3217|3225.5|3223.5|3218.5|3216.5|10216
1604996850000|2020-11-10 08:27:30|3220.5|3218|3222|3220.5|3222|3220.5|3219.5|3218|2201
1604996860000|2020-11-10 08:27:40|3221.5|3221|3221.5|3219|3224.5|3223|3221|3218.5|7054
1604996870000|2020-11-10 08:27:50|3222|3220|3228.5|3226.5|3228.5|3227|3221.5|3220|8835
1604996880000|2020-11-10 08:28:00|3228|3226|3226.5|3225|3228.5|3227.5|3226|3224.5|13084
1604996890000|2020-11-10 08:28:10|3225.5|3224.5|3223.5|3222|3225.5|3224.5|3221.5|3220|4418
1604996900000|2020-11-10 08:28:20|3223|3222.5|3223.5|3221.5|3226|3224.5|3221|3220|13057
1604996910000|2020-11-10 08:28:30|3224|3222|3224|3222|3226|3225.5|3222.5|3221.5|12620
1604996920000|2020-11-10 08:28:40|3224.5|3222.5|3227.5|3226|3227.5|3226|3223|3222.5|6554
1604996930000|2020-11-10 08:28:50|3228|3226.5|3227.5|3227|3229|3227.5|3227.5|3226|4161
1604996940000|2020-11-10 08:29:00|3228|3227.5|3229|3227|3230|3229.5|3228|3226.5|17949
1604996950000|2020-11-10 08:29:10|3229.5|3227.5|3229.5|3228|3230|3229|3228.5|3227|3867
1604996960000|2020-11-10 08:29:20|3229|3227.5|3227|3225.5|3229.5|3228|3225.5|3225|12287
1604996970000|2020-11-10 08:29:30|3228.5|3226.5|3226|3225|3229|3227.5|3224.5|3223.5|14828
1604996980000|2020-11-10 08:29:40|3225.5|3225.5|3223|3222|3226|3225.5|3223|3222|6819
1604996990000|2020-11-10 08:29:50|3222.5|3221.5|3223|3221.5|3224.5|3223|3222|3220.5|2372
1604997000000|2020-11-10 08:30:00|3222.5|3222|3220|3219|3223.5|3222|3219.5|3218.5|8813
1604997010000|2020-11-10 08:30:10|3219.5|3218.5|3220|3219|3220|3219|3216|3214.5|4431
1604997020000|2020-11-10 08:30:20|3219.5|3218.5|3215.5|3214.5|3219.5|3218.5|3215.5|3214.5|5337
1604997030000|2020-11-10 08:30:30|3216|3214|3213|3211.5|3216|3215|3213|3211.5|3963
1604997040000|2020-11-10 08:30:40|3212|3210.5|3210.5|3209|3212|3210.5|3209.5|3207.5|7210
1604997050000|2020-11-10 08:30:50|3210|3208|3212|3211|3213.5|3212|3209|3208|7155
1604997060000|2020-11-10 08:31:00|3213|3211.5|3215.5|3214.5|3217|3215|3213|3211.5|4875
1604997070000|2020-11-10 08:31:10|3216|3215|3212.5|3211|3217.5|3217|3212|3210.5|4528
1604997080000|2020-11-10 08:31:20|3213|3210.5|3209|3207.5|3213.5|3210.5|3208|3207|3129
1604997090000|2020-11-10 08:31:30|3208.5|3207|3208.5|3207|3212|3211|3208|3207|7222
1604997100000|2020-11-10 08:31:40|3208|3206.5|3205|3203.5|3208|3207|3204.5|3203|10043
1604997110000|2020-11-10 08:31:50|3206|3204|3205|3203.5|3206.5|3206|3204.5|3203.5|7480
1604997120000|2020-11-10 08:32:00|3204.5|3203|3204|3202.5|3205|3204|3201.5|3200.5|14529
1604997130000|2020-11-10 08:32:10|3203.5|3202|3202.5|3201.5|3203.5|3202|3201|3200.5|4588
1604997140000|2020-11-10 08:32:20|3203|3202|3204|3203.5|3205|3204|3202.5|3201.5|7889
1604997150000|2020-11-10 08:32:30|3203.5|3202.5|3203.5|3201.5|3204|3203.5|3203|3201.5|572
1604997160000|2020-11-10 08:32:40|3204|3202|3202|3201|3204.5|3203.5|3200.5|3200|6185
1604997170000|2020-11-10 08:32:50|3203|3201.5|3202.5|3201|3204.5|3204|3202.5|3201|6490
1604997180000|2020-11-10 08:33:00|3202|3200.5|3203.5|3202|3204|3202.5|3202|3200.5|2446
1604997190000|2020-11-10 08:33:10|3203|3202.5|3203.5|3201.5|3204|3203|3202.5|3200.5|1433
1604997200000|2020-11-10 08:33:20|3203|3201|3202|3201|3203|3201.5|3200.5|3200|3718
1604997210000|2020-11-10 08:33:30|3201.5|3201.5|3198|3196.5|3202|3201.5|3198|3196|5267
1604997220000|2020-11-10 08:33:40|3197.5|3196|3196|3195|3197.5|3196.5|3194.5|3193|2712
1604997230000|2020-11-10 08:33:50|3196.5|3195.5|3196|3195|3197|3195.5|3194|3192.5|4041
1604997240000|2020-11-10 08:34:00|3197|3195.5|3197.5|3195.5|3199.5|3198.5|3196|3194.5|5660
1604997250000|2020-11-10 08:34:10|3198|3196|3199|3197.5|3199.5|3198.5|3198|3196|2502
1604997260000|2020-11-10 08:34:20|3199.5|3198|3195.5|3194.5|3200|3199.5|3194.5|3194|4346
1604997270000|2020-11-10 08:34:30|3195|3194|3195.5|3194|3195.5|3195|3193.5|3192.5|2138
1604997280000|2020-11-10 08:34:40|3195|3194.5|3197|3196|3199|3197|3195|3194|7659
1604997290000|2020-11-10 08:34:50|3197.5|3195.5|3200|3198.5|3200|3198.5|3197.5|3195.5|1432
1604997300000|2020-11-10 08:35:00|3199.5|3198|3199|3198|3201|3199.5|3199|3197.5|6969
1604997310000|2020-11-10 08:35:10|3198.5|3197.5|3199|3198.5|3199.5|3198.5|3196.5|3196|7294
1604997320000|2020-11-10 08:35:20|3198.5|3198|3195.5|3194.5|3200|3198.5|3195.5|3194.5|3496
1604997330000|2020-11-10 08:35:30|3196|3195|3192.5|3191|3196|3195|3192|3190.5|2384
1604997340000|2020-11-10 08:35:40|3193|3191.5|3187|3186|3194|3193.5|3187|3186|8463
1604997350000|2020-11-10 08:35:50|3188|3186.5|3189|3188|3189.5|3188.5|3187.5|3186|7464
1604997360000|2020-11-10 08:36:00|3188.5|3187.5|3185.5|3185|3189.5|3187.5|3185.5|3185|1975
1604997370000|2020-11-10 08:36:10|3185|3184.5|3184|3182.5|3185|3184.5|3182.5|3181.5|5369
1604997380000|2020-11-10 08:36:20|3183.5|3182|3184|3183|3184|3183|3182|3181.5|4509
1604997390000|2020-11-10 08:36:30|3184.5|3183.5|3184.5|3183|3185.5|3184.5|3183|3182.5|10775
1604997400000|2020-11-10 08:36:40|3184|3183.5|3184|3183.5|3184.5|3184|3183.5|3183|2748
1604997410000|2020-11-10 08:36:50|3183.5|3183|3184.5|3184|3184.5|3184|3183|3182.5|5184
1604997420000|2020-11-10 08:37:00|3184|3183.5|3185|3184|3187|3186|3183.5|3183|11921
1604997430000|2020-11-10 08:37:10|3184.5|3183.5|3184.5|3183.5|3185|3184.5|3182.5|3182|5126
1604997440000|2020-11-10 08:37:20|3184|3182.5|3182|3181|3184|3183|3181.5|3181|6381
1604997450000|2020-11-10 08:37:30|3182.5|3181.5|3183.5|3182.5|3184.5|3184|3181|3180|4487
1604997460000|2020-11-10 08:37:40|3183|3182|3183|3182.5|3184|3183|3182|3181.5|2248
1604997470000|2020-11-10 08:37:50|3183.5|3183|3186|3184.5|3186|3185.5|3183.5|3183|1708
1604997480000|2020-11-10 08:38:00|3186.5|3185|3189|3188|3189.5|3188.5|3185.5|3185|2322
1604997490000|2020-11-10 08:38:10|3188.5|3188.5|3192|3191.5|3192.5|3191.5|3188.5|3188|12076
1604997500000|2020-11-10 08:38:20|3191.5|3191|3193|3192.5|3195|3194|3191.5|3190.5|13334
1604997510000|2020-11-10 08:38:30|3192.5|3192|3188.5|3187.5|3193|3192|3188.5|3187.5|3486
1604997520000|2020-11-10 08:38:40|3189|3188|3189.5|3188.5|3190|3189.5|3188.5|3188|3304
1604997530000|2020-11-10 08:38:50|3190|3189|3191.5|3190.5|3191.5|3191|3189.5|3188.5|7390
1604997540000|2020-11-10 08:39:00|3191|3190|3192.5|3191.5|3193|3192|3190.5|3190|3603
1604997550000|2020-11-10 08:39:10|3193|3192|3194|3193.5|3194.5|3193.5|3193|3192|2382
1604997560000|2020-11-10 08:39:20|3193.5|3193|3195|3194|3195|3194|3193.5|3193|10048
1604997570000|2020-11-10 08:39:30|3195.5|3194.5|3192.5|3192|3195.5|3194.5|3192.5|3191|6810
1604997580000|2020-11-10 08:39:40|3192|3191.5|3190.5|3189.5|3192.5|3191.5|3190.5|3189.5|1617
1604997590000|2020-11-10 08:39:50|3190|3190|3189|3188|3191|3190.5|3188|3187|3041
1604997600000|2020-11-10 08:40:00|3188.5|3187.5|3193|3192|3193.5|3192|3187.5|3187|13616
1604997610000|2020-11-10 08:40:10|3193.5|3192.5|3197|3196.5|3197.5|3196.5|3193.5|3192.5|15825
1604997620000|2020-11-10 08:40:20|3197.5|3196|3199.5|3198.5|3200|3199|3196.5|3196|10912
1604997630000|2020-11-10 08:40:30|3199|3198|3203|3202.5|3203|3202.5|3199|3198|11468
1604997640000|2020-11-10 08:40:40|3203.5|3202|3209.5|3208.5|3209.5|3209|3202.5|3202|19472
1604997650000|2020-11-10 08:40:50|3209|3209|3210.5|3209.5|3211.5|3210.5|3209|3208.5|9519
1604997660000|2020-11-10 08:41:00|3211|3210|3210.5|3209.5|3212.5|3211.5|3209.5|3208.5|8183
1604997670000|2020-11-10 08:41:10|3211|3210|3214|3213.5|3215|3214|3210|3209|9582
1604997680000|2020-11-10 08:41:20|3213.5|3212.5|3219|3218|3219|3218|3213.5|3212.5|16137
1604997690000|2020-11-10 08:41:30|3218.5|3217.5|3219|3218.5|3219|3218.5|3216.5|3216|10597
1604997700000|2020-11-10 08:41:40|3218.5|3218|3219.5|3219|3220|3219.5|3218.5|3217.5|3378
1604997710000|2020-11-10 08:41:50|3220|3218.5|3218.5|3217.5|3220|3218.5|3218|3217.5|2658
1604997720000|2020-11-10 08:42:00|3218|3217|3218|3216.5|3218.5|3217|3216|3215.5|8410
1604997730000|2020-11-10 08:42:10|3217.5|3216|3216|3215|3218|3216|3214.5|3213.5|4883
1604997740000|2020-11-10 08:42:20|3216.5|3215.5|3217|3216|3218|3217|3216.5|3215.5|2801
1604997750000|2020-11-10 08:42:30|3217.5|3216.5|3213.5|3213|3218|3217|3213.5|3212.5|4275
1604997760000|2020-11-10 08:42:40|3213|3212.5|3212.5|3211.5|3214|3212.5|3211.5|3210.5|4089
1604997770000|2020-11-10 08:42:50|3213|3212|3215|3214|3215|3214|3213|3211.5|4976
1604997780000|2020-11-10 08:43:00|3214.5|3213.5|3218|3217|3218|3217.5|3213|3212.5|7071
1604997790000|2020-11-10 08:43:10|3217.5|3217.5|3219|3218|3219|3218.5|3217.5|3217|1553
1604997800000|2020-11-10 08:43:20|3218.5|3217.5|3217.5|3216|3219|3218|3216.5|3215.5|7196
1604997810000|2020-11-10 08:43:30|3218|3215.5|3220|3219|3220|3219|3218|3215.5|10493
1604997820000|2020-11-10 08:43:40|3220.5|3219.5|3221|3219.5|3221|3220.5|3220|3219|5761
1604997830000|2020-11-10 08:43:50|3221.5|3220|3220|3219|3224|3223|3220|3219|5826
1604997840000|2020-11-10 08:44:00|3220.5|3219.5|3221.5|3220.5|3222.5|3221.5|3220|3219.5|2149
1604997850000|2020-11-10 08:44:10|3221|3220|3221.5|3220.5|3222.5|3222|3220.5|3220|4280
1604997860000|2020-11-10 08:44:20|3221|3220|3220|3219.5|3221.5|3221|3220|3219.5|5392
1604997870000|2020-11-10 08:44:30|3220.5|3220|3219.5|3219|3221|3220|3219.5|3218|7422
1604997880000|2020-11-10 08:44:40|3220|3218.5|3221|3220.5|3222|3221|3219.5|3218.5|13929
1604997890000|2020-11-10 08:44:50|3221.5|3220|3223|3221.5|3223.5|3223|3220.5|3220|3385
1604997900000|2020-11-10 08:45:00|3223.5|3222|3222.5|3221.5|3223.5|3223|3220|3219.5|7915
1604997910000|2020-11-10 08:45:10|3222|3221|3223.5|3222.5|3224|3223|3220.5|3220|9159
1604997920000|2020-11-10 08:45:20|3223|3222|3220.5|3219|3224|3223|3219.5|3219|3200
1604997930000|2020-11-10 08:45:30|3221|3219.5|3221.5|3220.5|3222|3221.5|3220.5|3219.5|2660
1604997940000|2020-11-10 08:45:40|3221|3220|3221.5|3221|3222|3221|3220.5|3219.5|2080
1604997950000|2020-11-10 08:45:50|3221|3220.5|3219.5|3219|3221.5|3220.5|3219|3218|25397
1604997960000|2020-11-10 08:46:00|3219|3218|3218|3217.5|3219.5|3219|3217|3216|9945
1604997970000|2020-11-10 08:46:10|3217.5|3217|3217.5|3216.5|3218|3217|3216.5|3215.5|6622
1604997980000|2020-11-10 08:46:20|3217|3216|3217.5|3216.5|3217.5|3217|3215.5|3214.5|8226
1604997990000|2020-11-10 08:46:30|3218|3217|3222|3221|3222|3221.5|3218|3216.5|7147
1604998000000|2020-11-10 08:46:40|3222.5|3221.5|3224|3223|3224.5|3223.5|3222.5|3221|2192
1604998010000|2020-11-10 08:46:50|3223.5|3222.5|3220.5|3219.5|3223.5|3223|3220|3219|2610
1604998020000|2020-11-10 08:47:00|3221|3220|3224|3223|3225|3224|3221|3220|5998
1604998030000|2020-11-10 08:47:10|3223.5|3222.5|3222|3221|3224|3223|3222|3221|3520
1604998040000|2020-11-10 08:47:20|3222.5|3221.5|3222.5|3220.5|3223|3222|3221.5|3220.5|1544
1604998050000|2020-11-10 08:47:30|3222|3221|3223.5|3223|3224|3223|3222|3221|3551
1604998060000|2020-11-10 08:47:40|3223|3222.5|3223|3222|3223|3222.5|3222|3221|3643
1604998070000|2020-11-10 08:47:50|3222.5|3221.5|3223|3222.5|3223.5|3222.5|3222|3220.5|6319
1604998080000|2020-11-10 08:48:00|3223.5|3222|3220.5|3220|3224|3223|3219|3218.5|13565
1604998090000|2020-11-10 08:48:10|3220|3219.5|3219.5|3218.5|3220|3219.5|3218.5|3217.5|13145
1604998100000|2020-11-10 08:48:20|3220.5|3219|3221.5|3220.5|3221.5|3220.5|3220|3218.5|3425
1604998110000|2020-11-10 08:48:30|3221|3220|3222.5|3220.5|3222.5|3222|3220|3219|4287
1604998120000|2020-11-10 08:48:40|3223|3221|3224.5|3223.5|3225|3223.5|3223|3221|1021
1604998130000|2020-11-10 08:48:50|3225|3224|3223|3222|3225|3224.5|3221.5|3220.5|7873
1604998140000|2020-11-10 08:49:00|3223.5|3221|3222|3221|3223.5|3221|3221|3220|2488
1604998150000|2020-11-10 08:49:10|3221.5|3220|3221.5|3221|3221.5|3221|3219.5|3218.5|2688
1604998160000|2020-11-10 08:49:20|3222|3221.5|3227|3226|3227|3226|3222|3221|21791
1604998170000|2020-11-10 08:49:30|3227.5|3226.5|3227.5|3226|3228.5|3228|3227|3226|2970
1604998180000|2020-11-10 08:49:40|3228|3226.5|3228|3227|3228.5|3227.5|3227|3226.5|1757
1604998190000|2020-11-10 08:49:50|3228.5|3228|3229.5|3228|3229.5|3229|3228|3227.5|6044
1604998200000|2020-11-10 08:50:00|3230|3228.5|3230|3229.5|3230|3229.5|3229|3228|2696
1604998210000|2020-11-10 08:50:10|3229.5|3228.5|3227.5|3226.5|3231|3230.5|3227.5|3226.5|14210
1604998220000|2020-11-10 08:50:20|3227|3226|3225|3223.5|3228|3227|3224.5|3223.5|5484
1604998230000|2020-11-10 08:50:30|3224.5|3224|3225.5|3225|3227|3226.5|3224.5|3224|2678
1604998240000|2020-11-10 08:50:40|3225|3224.5|3222.5|3221.5|3225|3224.5|3222|3221|2434
1604998250000|2020-11-10 08:50:50|3222|3221|3227|3226|3227|3226|3221.5|3221|17659
1604998260000|2020-11-10 08:51:00|3226.5|3226.5|3228|3227|3229.5|3229|3226.5|3226.5|21028
1604998270000|2020-11-10 08:51:10|3228.5|3227.5|3228|3227|3229|3228.5|3227|3226|7329
1604998280000|2020-11-10 08:51:20|3228.5|3227.5|3230.5|3229.5|3231|3230|3228.5|3227.5|9962
1604998290000|2020-11-10 08:51:30|3231|3230|3234|3233|3234|3233|3230|3229|13324
1604998300000|2020-11-10 08:51:40|3233.5|3232.5|3232|3230.5|3233.5|3233|3231|3230|5050
1604998310000|2020-11-10 08:51:50|3231.5|3231|3232|3231|3232|3231.5|3231.5|3230.5|1863
1604998320000|2020-11-10 08:52:00|3231.5|3230.5|3230|3229.5|3233|3232|3230|3229.5|5579
1604998330000|2020-11-10 08:52:10|3229.5|3229|3228.5|3227.5|3230|3229.5|3228.5|3227.5|5139
1604998340000|2020-11-10 08:52:20|3228|3227|3227|3226|3228|3227.5|3226.5|3225.5|452
1604998350000|2020-11-10 08:52:30|3227.5|3226.5|3227.5|3226.5|3228.5|3228|3227|3226|11431
1604998360000|2020-11-10 08:52:40|3227|3226|3224.5|3223.5|3227|3226|3223.5|3223|7805
1604998370000|2020-11-10 08:52:50|3225|3224|3226.5|3225.5|3227.5|3226.5|3225|3223.5|7392
1604998380000|2020-11-10 08:53:00|3227|3226|3227.5|3227|3227.5|3227|3226|3225|6241
1604998390000|2020-11-10 08:53:10|3228|3227.5|3226|3225|3228|3227.5|3226|3225|5684
1604998400000|2020-11-10 08:53:20|3226.5|3225.5|3224|3223.5|3227|3226|3223|3222.5|4654
1604998410000|2020-11-10 08:53:30|3224.5|3224|3221.5|3220.5|3224.5|3224|3220.5|3220|6520
1604998420000|2020-11-10 08:53:40|3222|3221|3220|3219.5|3222|3221|3218|3217.5|11594
1604998430000|2020-11-10 08:53:50|3220.5|3220|3220|3219|3221.5|3221|3218.5|3218|16228
1604998440000|2020-11-10 08:54:00|3219.5|3218.5|3219|3218|3221|3220|3219|3218|15702
1604998450000|2020-11-10 08:54:10|3218.5|3217.5|3218|3216.5|3219|3218.5|3217.5|3216.5|4241
1604998460000|2020-11-10 08:54:20|3217.5|3216|3214|3213|3218|3217|3214|3213|3510
1604998470000|2020-11-10 08:54:30|3214.5|3213.5|3214|3212.5|3214.5|3213.5|3212.5|3212|6139
1604998480000|2020-11-10 08:54:40|3214.5|3213|3214.5|3213.5|3215|3214|3213.5|3213|2717
1604998490000|2020-11-10 08:54:50|3214|3213|3212.5|3211.5|3214.5|3214|3212|3211|4780
1604998500000|2020-11-10 08:55:00|3213|3212|3213|3212|3213|3212.5|3211|3210.5|7264
1604998510000|2020-11-10 08:55:10|3212.5|3212.5|3215.5|3215|3216|3215.5|3212.5|3212.5|12603
1604998520000|2020-11-10 08:55:20|3215|3214.5|3212|3211.5|3215.5|3215|3212|3211|12695
1604998530000|2020-11-10 08:55:30|3212.5|3212|3211|3210|3214|3213|3211|3210|7077
1604998540000|2020-11-10 08:55:40|3210.5|3210.5|3211.5|3210|3211.5|3210.5|3209|3208|12897
1604998550000|2020-11-10 08:55:50|3211|3210.5|3211.5|3210|3211.5|3211|3210.5|3209.5|3673
1604998560000|2020-11-10 08:56:00|3212|3210.5|3211|3210|3213|3212.5|3211|3210|5316
1604998570000|2020-11-10 08:56:10|3210.5|3211|3211.5|3211|3213|3212.5|3210.5|3210|6569
1604998580000|2020-11-10 08:56:20|3212|3210.5|3214.5|3213.5|3214.5|3213.5|3212|3210|7031
1604998590000|2020-11-10 08:56:30|3214|3214|3214|3213.5|3214|3214|3213|3212.5|2659
1604998600000|2020-11-10 08:56:40|3214.5|3213|3214|3213|3215|3214.5|3212.5|3212|2313
1604998610000|2020-11-10 08:56:50|3213.5|3212.5|3213.5|3212.5|3214.5|3213.5|3212.5|3212|6894
1604998620000|2020-11-10 08:57:00|3214.5|3213|3214.5|3213.5|3214.5|3214|3213|3212.5|9166
1604998630000|2020-11-10 08:57:10|3214|3213|3215|3214|3215.5|3215|3213|3212.5|7497
1604998640000|2020-11-10 08:57:20|3214.5|3213.5|3215|3214|3215.5|3214.5|3214|3213|6558
1604998650000|2020-11-10 08:57:30|3214.5|3213.5|3214.5|3213.5|3214.5|3214|3213.5|3213|3871
1604998660000|2020-11-10 08:57:40|3215|3214|3215.5|3214|3215.5|3214.5|3214.5|3213.5|4784
1604998670000|2020-11-10 08:57:50|3216|3214.5|3215.5|3214.5|3216.5|3216|3214.5|3213.5|7160
1604998680000|2020-11-10 08:58:00|3215|3214|3215.5|3214.5|3217|3216.5|3215|3214|7095
1604998690000|2020-11-10 08:58:10|3216|3215|3215.5|3214.5|3216.5|3215|3214.5|3214|5157
1604998700000|2020-11-10 08:58:20|3215|3214|3218.5|3217.5|3219|3218|3215|3214|5165
1604998710000|2020-11-10 08:58:30|3219|3218|3218.5|3217|3219.5|3219|3217.5|3217|9985
1604998720000|2020-11-10 08:58:40|3218|3216.5|3218.5|3217.5|3219|3218.5|3216.5|3216|10959
1604998730000|2020-11-10 08:58:50|3218|3218|3219.5|3218.5|3219.5|3218.5|3218|3218|6660
1604998740000|2020-11-10 08:59:00|3219|3219|3223|3221.5|3223.5|3222.5|3219|3218.5|8786
1604998750000|2020-11-10 08:59:10|3222.5|3222|3223|3222|3223|3222.5|3221.5|3221|8223
1604998760000|2020-11-10 08:59:20|3222.5|3221.5|3216|3215|3222.5|3221.5|3216|3215|23835
1604998770000|2020-11-10 08:59:30|3216.5|3215.5|3217|3216|3217.5|3217|3216|3215|9359
1604998780000|2020-11-10 08:59:40|3216.5|3215.5|3216.5|3215|3216.5|3216|3216|3215|960
1604998790000|2020-11-10 08:59:50|3217|3215.5|3215|3214|3217|3216.5|3214|3213.5|9182
1604998800000|2020-11-10 09:00:00|3214.5|3214.5|3220|3219|3220|3219|3214.5|3214.5|16434
1604998810000|2020-11-10 09:00:10|3219.5|3218.5|3223.5|3223|3223.5|3223|3219.5|3218|7474
1604998820000|2020-11-10 09:00:20|3224|3223.5|3224.5|3224|3225|3224.5|3224|3223.5|4600
1604998830000|2020-11-10 09:00:30|3225|3224.5|3227|3225.5|3227.5|3226.5|3224.5|3224|6261
1604998840000|2020-11-10 09:00:40|3226.5|3226|3226.5|3225.5|3228|3227|3226|3225.5|4013
1604998850000|2020-11-10 09:00:50|3226|3226|3227|3226.5|3227|3226.5|3226|3225.5|3859
1604998860000|2020-11-10 09:01:00|3226.5|3226|3226|3225.5|3227|3226.5|3226|3225.5|5312
1604998870000|2020-11-10 09:01:10|3226.5|3225|3225|3224|3227|3226|3225|3224|7105
1604998880000|2020-11-10 09:01:20|3225.5|3224.5|3226|3225|3226|3225.5|3224|3223.5|5068
1604998890000|2020-11-10 09:01:30|3226.5|3225.5|3227.5|3226.5|3228|3227|3226|3225|3788
1604998900000|2020-11-10 09:01:40|3227|3226|3226.5|3225|3227.5|3227|3225.5|3225|4023
1604998910000|2020-11-10 09:01:50|3226|3224.5|3226.5|3225.5|3227|3226|3224.5|3224|2373
1604998920000|2020-11-10 09:02:00|3227|3226|3228.5|3227.5|3228.5|3227.5|3226.5|3225.5|2784
1604998930000|2020-11-10 09:02:10|3229|3228|3232|3231|3232.5|3232|3228.5|3228|11005
1604998940000|2020-11-10 09:02:20|3232.5|3231.5|3231.5|3230|3232.5|3231.5|3230|3229|5025
1604998950000|2020-11-10 09:02:30|3232|3230.5|3233.5|3232.5|3233.5|3232.5|3231|3230|3228
1604998960000|2020-11-10 09:02:40|3233|3232|3232|3231|3233.5|3233|3232|3231|2761
1604998970000|2020-11-10 09:02:50|3232.5|3231.5|3233|3232|3234|3233.5|3232|3231.5|3925
1604998980000|2020-11-10 09:03:00|3233.5|3232.5|3233.5|3232|3234|3233|3233|3232|1767
1604998990000|2020-11-10 09:03:10|3233|3231.5|3233.5|3232|3233.5|3233|3232|3231|5581
1604999000000|2020-11-10 09:03:20|3233|3231.5|3234.5|3233.5|3234.5|3233.5|3232.5|3231.5|5640
1604999010000|2020-11-10 09:03:30|3235|3234|3235.5|3234.5|3235.5|3235|3234.5|3233.5|6463
1604999020000|2020-11-10 09:03:40|3235|3235|3237|3236|3237|3236|3235|3234.5|5900
1604999030000|2020-11-10 09:03:50|3237.5|3235.5|3237.5|3236.5|3238|3237.5|3236.5|3235.5|2253
1604999040000|2020-11-10 09:04:00|3238|3237|3238.5|3237.5|3238.5|3238|3238|3236.5|3448
1604999050000|2020-11-10 09:04:10|3239|3238|3240|3239|3242|3241|3238.5|3237.5|39919
1604999060000|2020-11-10 09:04:20|3240.5|3240|3241|3240.5|3241|3240.5|3240|3239|2575
1604999070000|2020-11-10 09:04:30|3241.5|3240|3241.5|3240|3241.5|3241|3240.5|3239.5|3917
1604999080000|2020-11-10 09:04:40|3242|3240.5|3246|3245.5|3246|3245.5|3241.5|3240.5|12121
1604999090000|2020-11-10 09:04:50|3246.5|3245|3246.5|3245.5|3247.5|3247|3245.5|3245|16675
1604999100000|2020-11-10 09:05:00|3247|3246|3246.5|3246|3247|3246.5|3245.5|3245|12396
1604999110000|2020-11-10 09:05:10|3247|3245.5|3247.5|3247|3248|3247.5|3247|3245.5|3139
1604999120000|2020-11-10 09:05:20|3247|3246.5|3246.5|3245.5|3247|3247|3245.5|3245|7073
1604999130000|2020-11-10 09:05:30|3246|3246|3244.5|3243.5|3246|3246|3244|3243.5|8367
1604999140000|2020-11-10 09:05:40|3245|3244|3245|3244|3246.5|3245.5|3245|3243.5|22715
1604999150000|2020-11-10 09:05:50|3244|3243.5|3246.5|3245.5|3246.5|3245.5|3244|3243.5|2499
1604999160000|2020-11-10 09:06:00|3247|3246|3245|3243.5|3248|3247.5|3245|3243.5|6926
1604999170000|2020-11-10 09:06:10|3244.5|3244|3240|3239|3244.5|3244.5|3239.5|3238.5|6414
1604999180000|2020-11-10 09:06:20|3240.5|3239.5|3242.5|3241|3243.5|3242.5|3240.5|3239|7063
1604999190000|2020-11-10 09:06:30|3242|3241.5|3242.5|3242|3243|3242.5|3241.5|3241|2678
1604999200000|2020-11-10 09:06:40|3243|3242.5|3245|3244|3245.5|3244.5|3242.5|3242|2485
1604999210000|2020-11-10 09:06:50|3245.5|3244.5|3247|3246|3247|3246|3245.5|3244.5|892
1604999220000|2020-11-10 09:07:00|3246.5|3246.5|3246|3244.5|3247|3246.5|3246|3244.5|1248
1604999230000|2020-11-10 09:07:10|3247|3245|3243|3241.5|3247|3246|3242.5|3241|3608
1604999240000|2020-11-10 09:07:20|3243.5|3242|3242.5|3241.5|3243.5|3242.5|3241.5|3241|4508
1604999250000|2020-11-10 09:07:30|3242|3241|3239.5|3238.5|3242|3241|3239.5|3238.5|2496
1604999260000|2020-11-10 09:07:40|3239|3238|3240|3239|3240|3239.5|3238.5|3237.5|5494
1604999270000|2020-11-10 09:07:50|3239.5|3239.5|3243.5|3242.5|3243.5|3242.5|3239.5|3239.5|5571
1604999280000|2020-11-10 09:08:00|3243|3242|3243.5|3242|3244.5|3244|3242.5|3241.5|2100
1604999290000|2020-11-10 09:08:10|3243|3241.5|3244.5|3243|3245.5|3244|3241.5|3240.5|10281
1604999300000|2020-11-10 09:08:20|3245|3243.5|3245|3243.5|3245|3244.5|3244|3243.5|3740
1604999310000|2020-11-10 09:08:30|3244.5|3243|3245.5|3244.5|3245.5|3244.5|3244|3243|2884
1604999320000|2020-11-10 09:08:40|3245|3245|3248.5|3247|3249|3248|3245|3244.5|3416
1604999330000|2020-11-10 09:08:50|3249|3247.5|3245.5|3244.5|3251|3250|3245|3243.5|58410
1604999340000|2020-11-10 09:09:00|3245|3244|3245|3244|3246|3245.5|3243.5|3242|5480
1604999350000|2020-11-10 09:09:10|3245.5|3244.5|3243|3242|3247.5|3246|3243|3242|17103
1604999360000|2020-11-10 09:09:20|3243.5|3242.5|3244|3243|3245|3243|3243|3242|923
1604999370000|2020-11-10 09:09:30|3244.5|3244|3244.5|3243|3246|3245|3243.5|3243|5146
1604999380000|2020-11-10 09:09:40|3244|3243.5|3243.5|3242|3245|3244|3243|3242|5564
1604999390000|2020-11-10 09:09:50|3244|3242.5|3245|3244|3245|3244|3243.5|3242|3103
1604999400000|2020-11-10 09:10:00|3245.5|3244.5|3247.5|3246.5|3248|3247|3245.5|3244.5|5118
1604999410000|2020-11-10 09:10:10|3247|3245.5|3249|3247.5|3249|3248.5|3245|3244.5|4600
1604999420000|2020-11-10 09:10:20|3248.5|3247|3249|3247.5|3249|3247.5|3247.5|3246.5|1689
1604999430000|2020-11-10 09:10:30|3249.5|3248|3250|3249.5|3250|3249.5|3248.5|3247.5|4771
1604999440000|2020-11-10 09:10:40|3250.5|3250|3250.5|3250|3251|3250.5|3249|3248|4604
1604999450000|2020-11-10 09:10:50|3251|3249.5|3248.5|3247.5|3251|3250.5|3248.5|3246.5|8666
1604999460000|2020-11-10 09:11:00|3249|3248|3250.5|3250|3250.5|3250|3248.5|3248|3258
1604999470000|2020-11-10 09:11:10|3250|3249.5|3250|3249.5|3250|3250|3249|3248|2570
1604999480000|2020-11-10 09:11:20|3249.5|3249|3249.5|3249|3250.5|3250|3249|3248.5|3776
1604999490000|2020-11-10 09:11:30|3249|3248.5|3249|3248|3249.5|3249|3248.5|3248|925
1604999500000|2020-11-10 09:11:40|3249.5|3248.5|3248.5|3247|3249.5|3249|3248|3247|2853
1604999510000|2020-11-10 09:11:50|3248|3247.5|3250.5|3250|3250.5|3250|3248|3247.5|4492
1604999520000|2020-11-10 09:12:00|3250|3249.5|3252|3251.5|3252|3251.5|3249.5|3248.5|38348
1604999530000|2020-11-10 09:12:10|3251.5|3251|3252|3251.5|3252.5|3251.5|3251|3250|828
1604999540000|2020-11-10 09:12:20|3252.5|3252|3253.5|3252.5|3253.5|3252.5|3252|3251|5253
1604999550000|2020-11-10 09:12:30|3253|3252|3253|3252.5|3253.5|3253|3252|3251|2777
1604999560000|2020-11-10 09:12:40|3253.5|3252|3252|3251|3255|3254|3252|3251|5529
1604999570000|2020-11-10 09:12:50|3251.5|3250.5|3252.5|3251|3253.5|3253|3251|3250.5|5721
1604999580000|2020-11-10 09:13:00|3252|3251.5|3254.5|3253.5|3254.5|3254|3252|3251.5|2269
1604999590000|2020-11-10 09:13:10|3254|3252.5|3253|3252|3254.5|3254|3253|3252|3042
1604999600000|2020-11-10 09:13:20|3252.5|3251.5|3252|3251|3252.5|3252|3252|3251|2098
1604999610000|2020-11-10 09:13:30|3251.5|3250.5|3251.5|3250.5|3251.5|3250.5|3250.5|3250|7501
1604999620000|2020-11-10 09:13:40|3252|3251|3254|3253|3254|3253.5|3251.5|3251|7407
1604999630000|2020-11-10 09:13:50|3254.5|3253.5|3255|3254|3255|3254.5|3252.5|3252|3470
1604999640000|2020-11-10 09:14:00|3254.5|3253.5|3256|3255|3258|3257|3254|3252.5|17779
1604999650000|2020-11-10 09:14:10|3255.5|3255.5|3257|3256.5|3258.5|3258|3255.5|3255|12373
1604999660000|2020-11-10 09:14:20|3257.5|3256|3261.5|3260.5|3261.5|3260.5|3257.5|3256|25637
1604999670000|2020-11-10 09:14:30|3262|3261|3263.5|3263|3264.5|3264|3262|3261|18568
1604999680000|2020-11-10 09:14:40|3263|3262.5|3267|3266.5|3268|3266.5|3262.5|3261.5|12395
1604999690000|2020-11-10 09:14:50|3267.5|3267|3267.5|3266.5|3268.5|3267.5|3266.5|3265.5|4883
1604999700000|2020-11-10 09:15:00|3267|3267|3269|3268.5|3269|3268.5|3267|3266|19410
1604999710000|2020-11-10 09:15:10|3269.5|3268|3271|3270|3271|3270|3269|3268|8333
1604999720000|2020-11-10 09:15:20|3271.5|3270.5|3273.5|3272|3273.5|3272.5|3271|3270|5626
1604999730000|2020-11-10 09:15:30|3273|3272.5|3273.5|3273|3273.5|3273|3272.5|3271.5|5408
1604999740000|2020-11-10 09:15:40|3274|3273.5|3276.5|3275.5|3277|3276|3274|3273|13338
1604999750000|2020-11-10 09:15:50|3276|3275|3278|3277.5|3279|3277.5|3275.5|3275|11739
1604999760000|2020-11-10 09:16:00|3278.5|3277|3277.5|3276|3279|3278.5|3276.5|3275.5|12302
1604999770000|2020-11-10 09:16:10|3277|3275.5|3275|3274|3277|3275.5|3273.5|3272.5|4049
1604999780000|2020-11-10 09:16:20|3275.5|3274.5|3275.5|3274|3276.5|3276|3274.5|3274|14425
1604999790000|2020-11-10 09:16:30|3275|3275|3274|3273|3275|3275|3272|3271|4245
1604999800000|2020-11-10 09:16:40|3275|3273.5|3273.5|3272.5|3275|3274|3273|3272.5|3115
1604999810000|2020-11-10 09:16:50|3274|3273|3274.5|3273.5|3274.5|3274|3273.5|3273|2968
1604999820000|2020-11-10 09:17:00|3275|3274|3275|3274|3276|3275.5|3274.5|3274|12259
1604999830000|2020-11-10 09:17:10|3276|3273.5|3274.5|3273.5|3276|3274.5|3274|3273|7166
1604999840000|2020-11-10 09:17:20|3275|3274|3274|3273.5|3275|3274.5|3274|3273.5|1859
1604999850000|2020-11-10 09:17:30|3274.5|3273|3272.5|3272|3274.5|3273.5|3272.5|3271|14483
1604999860000|2020-11-10 09:17:40|3272|3271.5|3272.5|3271.5|3273|3272|3272|3271|1922
1604999870000|2020-11-10 09:17:50|3273|3272|3272.5|3271.5|3273.5|3273|3272.5|3271.5|1860
1604999880000|2020-11-10 09:18:00|3273|3272|3272.5|3272|3273.5|3272.5|3272|3271|6989
1604999890000|2020-11-10 09:18:10|3273.5|3272.5|3275|3274.5|3275|3274.5|3273.5|3272|5230
1604999900000|2020-11-10 09:18:20|3275.5|3275|3277.5|3276.5|3278.5|3278|3275.5|3275|24425
1604999910000|2020-11-10 09:18:30|3278|3277|3277.5|3276.5|3278|3277.5|3277|3275.5|4221
1604999920000|2020-11-10 09:18:40|3278|3277|3279.5|3278.5|3279.5|3278.5|3278|3277|3875
1604999930000|2020-11-10 09:18:50|3279|3279|3280|3279.5|3280|3279.5|3279|3278|14962
1604999940000|2020-11-10 09:19:00|3280.5|3280|3284.5|3283.5|3284.5|3283.5|3280|3280|21838
1604999950000|2020-11-10 09:19:10|3284|3283|3284|3283.5|3285|3284.5|3283.5|3282.5|12610
1604999960000|2020-11-10 09:19:20|3283.5|3283|3284.5|3283.5|3284.5|3283.5|3283|3282.5|7870
1604999970000|2020-11-10 09:19:30|3284|3284|3285|3284.5|3285|3284.5|3284|3284|4741
1604999980000|2020-11-10 09:19:40|3285.5|3284|3289|3288|3289|3288|3285.5|3284|46359
1604999990000|2020-11-10 09:19:50|3288.5|3288.5|3288.5|3288|3290|3289.5|3288.5|3288|12793
1605000000000|2020-11-10 09:20:00|3288|3287|3285|3284|3288.5|3287|3283.5|3282|11462
1605000010000|2020-11-10 09:20:10|3284.5|3283.5|3280|3279|3284.5|3283.5|3280|3278.5|4143
1605000020000|2020-11-10 09:20:20|3280.5|3279.5|3279.5|3278.5|3281|3280.5|3278.5|3278|6195
1605000030000|2020-11-10 09:20:30|3280|3279|3278|3276.5|3280|3279|3277.5|3276|3080
1605000040000|2020-11-10 09:20:40|3278.5|3277|3280|3279|3280|3279|3278.5|3277|6112
1605000050000|2020-11-10 09:20:50|3279.5|3278.5|3281.5|3280|3282|3280.5|3279|3278|15079
1605000060000|2020-11-10 09:21:00|3281|3279.5|3280.5|3278.5|3281|3280|3279.5|3278|5901
1605000070000|2020-11-10 09:21:10|3280|3278|3282|3281|3282|3281.5|3278.5|3278|7294
1605000080000|2020-11-10 09:21:20|3281.5|3281.5|3284|3283|3284|3283|3281.5|3280.5|13899
1605000090000|2020-11-10 09:21:30|3283.5|3282.5|3283|3281|3283.5|3282.5|3282|3280.5|3976
1605000100000|2020-11-10 09:21:40|3282.5|3280.5|3282|3281.5|3282.5|3281.5|3280.5|3280|4050
1605000110000|2020-11-10 09:21:50|3282.5|3282|3282|3280.5|3283.5|3282.5|3282|3280.5|7487
1605000120000|2020-11-10 09:22:00|3281.5|3280|3282|3280|3283|3282.5|3281|3280|4614
1605000130000|2020-11-10 09:22:10|3281|3280.5|3281.5|3280.5|3282|3281|3281|3279.5|8605
1605000140000|2020-11-10 09:22:20|3281|3280|3279.5|3278.5|3281|3280|3279|3278|5835
1605000150000|2020-11-10 09:22:30|3279|3278|3278|3277.5|3279.5|3278.5|3276.5|3276|11285
1605000160000|2020-11-10 09:22:40|3277.5|3277|3278.5|3277|3279|3278|3277|3276|8726
1605000170000|2020-11-10 09:22:50|3279|3277.5|3279|3278|3279|3278|3277.5|3277|9919
1605000180000|2020-11-10 09:23:00|3278.5|3277.5|3272|3270.5|3278.5|3277.5|3272|3270.5|23391
1605000190000|2020-11-10 09:23:10|3271.5|3270|3267|3266|3271.5|3270.5|3265.5|3265|12292
1605000200000|2020-11-10 09:23:20|3266.5|3265.5|3271|3269.5|3272|3271|3266.5|3265.5|12680
1605000210000|2020-11-10 09:23:30|3270.5|3269|3270|3269.5|3270.5|3269.5|3269|3268|2004
1605000220000|2020-11-10 09:23:40|3269.5|3268.5|3270|3269|3270|3269.5|3268.5|3267.5|4075
1605000230000|2020-11-10 09:23:50|3270.5|3269.5|3270.5|3269|3270.5|3270|3270|3269|4373
1605000240000|2020-11-10 09:24:00|3270|3269.5|3271|3270|3271|3270|3269.5|3269|5042
1605000250000|2020-11-10 09:24:10|3270.5|3269.5|3269|3268.5|3271|3269.5|3269|3268.5|7336
1605000260000|2020-11-10 09:24:20|3269.5|3269|3272|3270.5|3272|3271.5|3269.5|3269|17578
1605000270000|2020-11-10 09:24:30|3271.5|3271|3277.5|3276.5|3277.5|3276.5|3271|3270.5|12765
1605000280000|2020-11-10 09:24:40|3278|3276|3280|3279|3280|3279.5|3277.5|3276|2714
1605000290000|2020-11-10 09:24:50|3280.5|3279.5|3282|3281|3282.5|3281.5|3280.5|3279|3381
1605000300000|2020-11-10 09:25:00|3282.5|3281.5|3282|3280.5|3282.5|3282|3280.5|3279.5|10062
1605000310000|2020-11-10 09:25:10|3281.5|3280|3284|3283|3284|3283.5|3280|3279.5|8374
1605000320000|2020-11-10 09:25:20|3284.5|3283.5|3284.5|3283.5|3285|3284|3283.5|3283|8220
1605000330000|2020-11-10 09:25:30|3284|3283|3285|3284.5|3285.5|3285|3283.5|3283|6162
1605000340000|2020-11-10 09:25:40|3284.5|3284|3285|3284|3285|3284.5|3284|3283.5|2983
1605000350000|2020-11-10 09:25:50|3285.5|3284.5|3288.5|3287.5|3288.5|3287.5|3285.5|3284.5|6682
1605000360000|2020-11-10 09:26:00|3288|3287|3288.5|3287|3288.5|3288|3287|3286|3069
1605000370000|2020-11-10 09:26:10|3288|3287.5|3288.5|3287|3288.5|3288|3288|3287|1879
1605000380000|2020-11-10 09:26:20|3288|3287.5|3288|3286.5|3288.5|3287.5|3287.5|3286|2208
1605000390000|2020-11-10 09:26:30|3288.5|3287|3289.5|3288.5|3289.5|3288.5|3288.5|3287|91874
1605000400000|2020-11-10 09:26:40|3290|3289|3289.5|3289|3290|3289|3289.5|3288.5|814
1605000410000|2020-11-10 09:26:50|3289|3288.5|3289|3288.5|3289.5|3289|3288.5|3287.5|4104
1605000420000|2020-11-10 09:27:00|3289.5|3287.5|3289.5|3288.5|3292|3290.5|3289|3287.5|17756
1605000430000|2020-11-10 09:27:10|3289|3288|3289|3288.5|3290|3289.5|3288|3287.5|4066
1605000440000|2020-11-10 09:27:20|3289.5|3289.5|3294|3293|3294|3293|3289.5|3289.5|7635
1605000450000|2020-11-10 09:27:30|3294.5|3293.5|3294.5|3293.5|3295|3294.5|3294.5|3293|3116
1605000460000|2020-11-10 09:27:40|3295|3294|3293.5|3291.5|3295|3294.5|3292|3291.5|7742
1605000470000|2020-11-10 09:27:50|3293|3292|3295|3293.5|3295|3293.5|3293|3292|1887
1605000480000|2020-11-10 09:28:00|3294.5|3293|3295.5|3294.5|3297|3296.5|3294|3293|11489
1605000490000|2020-11-10 09:28:10|3296|3294|3290|3288.5|3296|3294.5|3290|3288|6001
1605000500000|2020-11-10 09:28:20|3291|3289|3291|3290|3291|3290|3289|3288|3614
1605000510000|2020-11-10 09:28:30|3290.5|3289.5|3291.5|3290.5|3292|3291|3289|3288.5|5169
1605000520000|2020-11-10 09:28:40|3292|3291|3289.5|3289|3292|3291.5|3289.5|3288|5775
1605000530000|2020-11-10 09:28:50|3290.5|3289.5|3286.5|3285.5|3290.5|3289.5|3286.5|3285.5|3194
1605000540000|2020-11-10 09:29:00|3287.5|3286|3285.5|3285|3288.5|3287.5|3285.5|3285|9174
1605000550000|2020-11-10 09:29:10|3285|3284.5|3286.5|3286|3287|3286|3284|3283|5159
1605000560000|2020-11-10 09:29:20|3286|3285.5|3285.5|3284.5|3286|3285.5|3285|3283.5|1642
1605000570000|2020-11-10 09:29:30|3286|3285|3287.5|3286.5|3288.5|3287.5|3286|3284.5|3788
1605000580000|2020-11-10 09:29:40|3287|3286|3286.5|3285.5|3288.5|3287.5|3286|3285.5|5819
1605000590000|2020-11-10 09:29:50|3287|3286|3285|3284|3288|3287|3285|3284|4552
1605000600000|2020-11-10 09:30:00|3284.5|3284.5|3286.5|3285|3287|3286.5|3284.5|3284|6613
1605000610000|2020-11-10 09:30:10|3286|3285.5|3286|3285|3286.5|3286|3285|3284|5655
1605000620000|2020-11-10 09:30:20|3285.5|3284.5|3285|3284|3285.5|3285|3283.5|3282.5|4525
1605000630000|2020-11-10 09:30:30|3285.5|3284.5|3286.5|3285.5|3286.5|3286|3285|3284|10751
1605000640000|2020-11-10 09:30:40|3287|3286.5|3288.5|3287.5|3288.5|3287.5|3287|3286.5|4593
1605000650000|2020-11-10 09:30:50|3289|3288|3288|3286.5|3289|3288|3286.5|3286|8110
1605000660000|2020-11-10 09:31:00|3288.5|3287|3292|3291|3292|3291.5|3288.5|3287|4494
1605000670000|2020-11-10 09:31:10|3292.5|3291.5|3292.5|3291.5|3294|3293.5|3292.5|3291.5|2046
1605000680000|2020-11-10 09:31:20|3293|3291|3293.5|3292.5|3293.5|3292.5|3293|3291|2086
1605000690000|2020-11-10 09:31:30|3293|3292|3293|3292|3293|3292|3292.5|3292|695
1605000700000|2020-11-10 09:31:40|3292.5|3291.5|3293.5|3292.5|3293.5|3292.5|3292|3291|4007
1605000710000|2020-11-10 09:31:50|3293|3292|3292.5|3291|3293|3292|3291.5|3291|1487
1605000720000|2020-11-10 09:32:00|3292|3290.5|3290.5|3290|3292.5|3292|3290.5|3290|5281
1605000730000|2020-11-10 09:32:10|3291|3289.5|3290.5|3289.5|3292|3291|3290|3289.5|7055
1605000740000|2020-11-10 09:32:20|3290|3289|3289|3287.5|3290|3289|3287|3286.5|1711
1605000750000|2020-11-10 09:32:30|3289.5|3288|3290.5|3289.5|3290.5|3290|3289|3288|1033
1605000760000|2020-11-10 09:32:40|3290|3290|3288.5|3288|3290.5|3290|3287.5|3286.5|5667
1605000770000|2020-11-10 09:32:50|3289|3288.5|3289|3288|3290|3289|3288.5|3287.5|4825
1605000780000|2020-11-10 09:33:00|3288.5|3288.5|3289|3288|3289|3288.5|3288.5|3287.5|5511
1605000790000|2020-11-10 09:33:10|3289.5|3288.5|3291|3290|3291|3290.5|3289.5|3288|4516
1605000800000|2020-11-10 09:33:20|3290.5|3289.5|3289.5|3288.5|3290.5|3289.5|3289.5|3288.5|6718
1605000810000|2020-11-10 09:33:30|3289|3288|3285.5|3284.5|3289|3288.5|3285.5|3284.5|10333
1605000820000|2020-11-10 09:33:40|3285|3284|3283|3282|3285.5|3284|3283|3282|1207
1605000830000|2020-11-10 09:33:50|3283.5|3282.5|3283|3282|3284.5|3283.5|3283|3282|5298
1605000840000|2020-11-10 09:34:00|3282.5|3281|3282|3280.5|3283|3281.5|3281.5|3280|8026
1605000850000|2020-11-10 09:34:10|3283|3281|3283.5|3282|3284.5|3284|3282.5|3280.5|7486
1605000860000|2020-11-10 09:34:20|3283|3282.5|3281|3280.5|3283|3282.5|3281|3280|2524
1605000870000|2020-11-10 09:34:30|3280.5|3280|3278.5|3278|3280.5|3280|3278.5|3278|3427
1605000880000|2020-11-10 09:34:40|3279|3278.5|3279.5|3279|3279.5|3279|3277.5|3277|4716
1605000890000|2020-11-10 09:34:50|3279|3278.5|3277.5|3276.5|3279.5|3278.5|3277|3276.5|5135
1605000900000|2020-11-10 09:35:00|3277|3275.5|3277|3276|3277.5|3276.5|3276.5|3275.5|2392
1605000910000|2020-11-10 09:35:10|3277.5|3275.5|3274|3273|3277.5|3275.5|3273.5|3273|4797
1605000920000|2020-11-10 09:35:20|3273.5|3272.5|3273|3272|3274|3273|3272.5|3272|2830
1605000930000|2020-11-10 09:35:30|3273.5|3272.5|3268.5|3267.5|3273.5|3272.5|3268.5|3267.5|22228
1605000940000|2020-11-10 09:35:40|3268|3267|3265.5|3264.5|3268.5|3267|3265|3264.5|5306
1605000950000|2020-11-10 09:35:50|3265|3265|3267|3265.5|3267|3266.5|3265|3264.5|4362
1605000960000|2020-11-10 09:36:00|3266.5|3266|3266|3265|3267|3266|3265|3264.5|4280
1605000970000|2020-11-10 09:36:10|3266.5|3265.5|3265|3264|3267.5|3266.5|3265|3264|2727
1605000980000|2020-11-10 09:36:20|3265.5|3264.5|3264.5|3263.5|3266|3265|3263.5|3262.5|4206
1605000990000|2020-11-10 09:36:30|3265|3264|3266|3265.5|3267|3266.5|3264.5|3263.5|20618
1605001000000|2020-11-10 09:36:40|3265.5|3265|3265|3263.5|3265.5|3265|3263.5|3262.5|2649
1605001010000|2020-11-10 09:36:50|3264.5|3263|3265.5|3264.5|3265.5|3265|3263.5|3262.5|6070
1605001020000|2020-11-10 09:37:00|3265|3264|3264|3263|3266|3265.5|3263.5|3263|6500
1605001030000|2020-11-10 09:37:10|3263.5|3262.5|3263|3261.5|3264|3263|3262|3261|4696
1605001040000|2020-11-10 09:37:20|3262.5|3262|3260.5|3258.5|3263|3262|3260.5|3258.5|3169
1605001050000|2020-11-10 09:37:30|3260|3259|3255.5|3255|3260|3259|3255.5|3255|11867
1605001060000|2020-11-10 09:37:40|3255|3254.5|3255.5|3252.5|3256.5|3256|3254.5|3252.5|19899
1605001070000|2020-11-10 09:37:50|3254|3254|3251.5|3250.5|3255.5|3254|3250.5|3250|17148
1605001080000|2020-11-10 09:38:00|3251|3250|3251.5|3250.5|3253.5|3252.5|3250|3249.5|15091
1605001090000|2020-11-10 09:38:10|3251|3250|3251.5|3250|3252.5|3251.5|3249.5|3248.5|9799
1605001100000|2020-11-10 09:38:20|3252|3250.5|3251.5|3250|3253.5|3253|3251|3250|4114
1605001110000|2020-11-10 09:38:30|3251|3252|3259.5|3258.5|3260|3258.5|3250.5|3250.5|15712
1605001120000|2020-11-10 09:38:40|3259|3258|3261.5|3260.5|3262|3260.5|3258.5|3258|7124
1605001130000|2020-11-10 09:38:50|3262|3261|3262.5|3261.5|3263|3262.5|3261.5|3261|3541
1605001140000|2020-11-10 09:39:00|3263|3262|3262|3261|3264|3263.5|3261.5|3261|3471
1605001150000|2020-11-10 09:39:10|3262.5|3261.5|3266|3264.5|3266|3265|3262|3261.5|4924
1605001160000|2020-11-10 09:39:20|3265.5|3265|3265|3263.5|3266|3265.5|3264.5|3263|3981
1605001170000|2020-11-10 09:39:30|3264.5|3264|3264.5|3263|3266.5|3265.5|3264.5|3263|3633
1605001180000|2020-11-10 09:39:40|3264|3263.5|3265.5|3263.5|3265.5|3263.5|3263.5|3263.5|1051
1605001190000|2020-11-10 09:39:50|3265|3264|3263.5|3262|3266|3265.5|3263|3262|7340
1605001200000|2020-11-10 09:40:00|3263|3262.5|3263.5|3262.5|3265|3264|3263|3262.5|2451
1605001210000|2020-11-10 09:40:10|3263|3262|3265|3264|3265.5|3264.5|3262.5|3262|6729
1605001220000|2020-11-10 09:40:20|3264.5|3263.5|3263|3262|3265|3264|3262|3261.5|7517
1605001230000|2020-11-10 09:40:30|3262.5|3261.5|3262.5|3261.5|3263.5|3263|3261.5|3260.5|5979
1605001240000|2020-11-10 09:40:40|3263|3262|3262.5|3261.5|3263|3262.5|3260.5|3260|13106
1605001250000|2020-11-10 09:40:50|3263|3262|3265|3264|3267|3266.5|3263|3261.5|7248
1605001260000|2020-11-10 09:41:00|3264.5|3263.5|3267|3266.5|3267.5|3267|3264.5|3263.5|4301
1605001270000|2020-11-10 09:41:10|3267.5|3265.5|3265|3264|3267.5|3266|3264.5|3263.5|5177
1605001280000|2020-11-10 09:41:20|3264.5|3263.5|3259|3258|3265|3263.5|3259|3257.5|4900
1605001290000|2020-11-10 09:41:30|3258.5|3257.5|3259.5|3259|3260|3259|3258|3256|3965
1605001300000|2020-11-10 09:41:40|3260|3259.5|3260|3258.5|3260.5|3260|3259|3258.5|6684
1605001310000|2020-11-10 09:41:50|3260.5|3259|3261|3260|3261.5|3260.5|3260|3259|6391
1605001320000|2020-11-10 09:42:00|3260.5|3259.5|3259.5|3258.5|3261|3260.5|3259.5|3258.5|10862
1605001330000|2020-11-10 09:42:10|3260|3259|3260|3259.5|3261|3260|3259|3258.5|4764
1605001340000|2020-11-10 09:42:20|3260.5|3260|3259|3258.5|3261|3260|3259|3258.5|3485
1605001350000|2020-11-10 09:42:30|3259.5|3258|3259|3257.5|3259.5|3258|3258.5|3257.5|3313
1605001360000|2020-11-10 09:42:40|3258.5|3258|3256.5|3255.5|3258.5|3258.5|3256.5|3255.5|5009
1605001370000|2020-11-10 09:42:50|3256|3255|3256|3255|3256.5|3255.5|3255.5|3255|3109
1605001380000|2020-11-10 09:43:00|3255.5|3255.5|3255.5|3254.5|3257|3256.5|3255|3254|3945
1605001390000|2020-11-10 09:43:10|3255|3254|3252|3250.5|3255.5|3254.5|3251.5|3250.5|2356
1605001400000|2020-11-10 09:43:20|3251.5|3251|3251.5|3250.5|3252|3251|3250|3249|8659
1605001410000|2020-11-10 09:43:30|3252|3251|3252|3251|3252|3251.5|3251|3250|1408
1605001420000|2020-11-10 09:43:40|3251.5|3250.5|3249.5|3248.5|3252|3251.5|3249.5|3248.5|3536
1605001430000|2020-11-10 09:43:50|3249|3248|3249|3248|3250|3249|3248.5|3247.5|4514
1605001440000|2020-11-10 09:44:00|3249.5|3248.5|3250|3249|3250.5|3250|3249|3248.5|9922
1605001450000|2020-11-10 09:44:10|3250.5|3249.5|3249.5|3248.5|3251|3250.5|3248.5|3248|10928
1605001460000|2020-11-10 09:44:20|3249|3248|3249|3248.5|3250|3249|3248.5|3248|2730
1605001470000|2020-11-10 09:44:30|3249.5|3249|3250.5|3250|3251|3250|3249.5|3249|5280
1605001480000|2020-11-10 09:44:40|3250|3249.5|3250|3249|3251|3250|3249|3248|8071
1605001490000|2020-11-10 09:44:50|3249.5|3248.5|3250|3249|3250.5|3250|3249.5|3248.5|3249
1605001500000|2020-11-10 09:45:00|3250.5|3249.5|3249|3248|3251|3250.5|3248|3247.5|9377
1605001510000|2020-11-10 09:45:10|3248.5|3247.5|3246.5|3246|3250.5|3250|3246|3245.5|36469
1605001520000|2020-11-10 09:45:20|3246|3245.5|3246.5|3245.5|3246.5|3246|3244.5|3244|19628
1605001530000|2020-11-10 09:45:30|3246|3245|3251.5|3251|3251.5|3251|3245.5|3245|10542
1605001540000|2020-11-10 09:45:40|3252|3251.5|3250|3248.5|3254|3252.5|3250|3248.5|12518
1605001550000|2020-11-10 09:45:50|3249.5|3249|3248|3247|3249.5|3249|3248|3247|2384
1605001560000|2020-11-10 09:46:00|3248.5|3247.5|3252|3250.5|3252|3250.5|3248.5|3247|4896
1605001570000|2020-11-10 09:46:10|3252.5|3251|3252|3250.5|3252.5|3251.5|3251.5|3250.5|1690
1605001580000|2020-11-10 09:46:20|3252.5|3251|3254.5|3254|3256.5|3256|3252|3251|2651
1605001590000|2020-11-10 09:46:30|3255|3254.5|3257|3256.5|3257.5|3257|3252|3251|13312
1605001600000|2020-11-10 09:46:40|3256.5|3256|3255|3254|3256.5|3256|3254.5|3254|3365
1605001610000|2020-11-10 09:46:50|3254.5|3253.5|3250|3249|3254.5|3253.5|3250|3249|7792
1605001620000|2020-11-10 09:47:00|3250.5|3249.5|3249.5|3248.5|3251|3250.5|3249|3248.5|5007
1605001630000|2020-11-10 09:47:10|3249|3248|3250|3248.5|3250|3249.5|3248.5|3247.5|8227
1605001640000|2020-11-10 09:47:20|3250.5|3249|3250|3249.5|3250.5|3249.5|3250|3248.5|2642
1605001650000|2020-11-10 09:47:30|3250.5|3250|3253.5|3252.5|3254.5|3254|3250.5|3249.5|9312
1605001660000|2020-11-10 09:47:40|3254|3253|3255|3254.5|3256|3255|3254|3252.5|6932
1605001670000|2020-11-10 09:47:50|3254.5|3254|3252.5|3251.5|3255|3254|3252.5|3251.5|6932
1605001680000|2020-11-10 09:48:00|3252|3251|3251.5|3250|3253.5|3252|3251|3250|2438
1605001690000|2020-11-10 09:48:10|3250.5|3250.5|3251.5|3250.5|3251.5|3251|3250|3249.5|3296
1605001700000|2020-11-10 09:48:20|3252|3251|3252.5|3252|3254.5|3253.5|3252|3251|7088
1605001710000|2020-11-10 09:48:30|3253|3252.5|3255|3254|3255|3254|3253|3252.5|4260
1605001720000|2020-11-10 09:48:40|3254.5|3253.5|3254.5|3253|3255.5|3255|3253.5|3253|11769
1605001730000|2020-11-10 09:48:50|3254|3252.5|3250|3249|3254|3252.5|3250|3249|111552
1605001740000|2020-11-10 09:49:00|3250.5|3249.5|3251|3250.5|3251|3250.5|3250|3249|8297
1605001750000|2020-11-10 09:49:10|3251.5|3251|3252|3251.5|3252.5|3252|3251|3250.5|5918
1605001760000|2020-11-10 09:49:20|3251.5|3251|3251.5|3250.5|3251.5|3251|3251.5|3250.5|108154
1605001770000|2020-11-10 09:49:30|3252|3251|3252|3251.5|3254.5|3253.5|3252|3251|7429
1605001780000|2020-11-10 09:49:40|3251.5|3251|3254.5|3253|3254.5|3254|3251.5|3251|183298
1605001790000|2020-11-10 09:49:50|3254|3253.5|3256|3254.5|3257|3254.5|3254|3253|6393
1605001800000|2020-11-10 09:50:00|3256.5|3255|3256.5|3256|3256.5|3256|3255|3254.5|3543
1605001810000|2020-11-10 09:50:10|3256|3255.5|3256|3255|3257.5|3256.5|3256|3255|3000
1605001820000|2020-11-10 09:50:20|3255.5|3254.5|3254.5|3253.5|3256|3254.5|3254|3253.5|3752
1605001830000|2020-11-10 09:50:30|3255|3254|3253.5|3252.5|3255|3254|3253.5|3252.5|3490
1605001840000|2020-11-10 09:50:40|3253|3252|3254|3252.5|3254|3253.5|3252.5|3252|2162
1605001850000|2020-11-10 09:50:50|3253.5|3253|3253.5|3253|3253.5|3253|3253.5|3252.5|722
1605001860000|2020-11-10 09:51:00|3253|3252.5|3253|3252|3254|3253|3251.5|3251|3052
1605001870000|2020-11-10 09:51:10|3253.5|3252.5|3252.5|3251.5|3254.5|3254|3252|3251|4683
1605001880000|2020-11-10 09:51:20|3253|3252|3253|3252|3253|3252|3252.5|3251|355
1605001890000|2020-11-10 09:51:30|3253.5|3252.5|3257|3256.5|3257|3256.5|3251.5|3251|11622
1605001900000|2020-11-10 09:51:40|3257.5|3257|3259|3258|3259.5|3258.5|3257|3256.5|15248
1605001910000|2020-11-10 09:51:50|3259.5|3258.5|3261.5|3260.5|3262|3261.5|3259.5|3258.5|11207
1605001920000|2020-11-10 09:52:00|3262|3261|3260.5|3259.5|3262|3261.5|3260|3259|5759
1605001930000|2020-11-10 09:52:10|3261|3259|3261|3260|3262|3261.5|3260.5|3259|9413
1605001940000|2020-11-10 09:52:20|3261.5|3260.5|3258|3257|3262|3261|3258|3257|9584
1605001950000|2020-11-10 09:52:30|3258.5|3257.5|3255.5|3254.5|3259.5|3259|3254|3253|11332
1605001960000|2020-11-10 09:52:40|3256|3255|3257.5|3257|3258|3257.5|3255.5|3254.5|5816
1605001970000|2020-11-10 09:52:50|3257|3256.5|3256|3255.5|3257|3256.5|3256|3255|3074
1605001980000|2020-11-10 09:53:00|3255.5|3255|3255.5|3254.5|3256|3255|3255|3254|2005
1605001990000|2020-11-10 09:53:10|3255|3254|3255|3254|3255.5|3254|3254.5|3254|741
1605002000000|2020-11-10 09:53:20|3254.5|3253.5|3256.5|3255|3256.5|3255|3252.5|3252|3566
1605002010000|2020-11-10 09:53:30|3256|3255.5|3256.5|3255.5|3257|3256|3256|3255|644
1605002020000|2020-11-10 09:53:40|3256|3255|3255|3253.5|3256.5|3256|3253.5|3252.5|2867
1605002030000|2020-11-10 09:53:50|3255.5|3254|3256.5|3255|3256.5|3255|3254.5|3253.5|1581
1605002040000|2020-11-10 09:54:00|3257|3255.5|3254.5|3252.5|3257|3256.5|3253.5|3252.5|3849
1605002050000|2020-11-10 09:54:10|3254|3253|3256.5|3255|3256.5|3255|3254|3252.5|3228
1605002060000|2020-11-10 09:54:20|3256|3255.5|3259.5|3259|3260|3259|3256|3255|6717
1605002070000|2020-11-10 09:54:30|3260|3259.5|3263.5|3262.5|3263.5|3262.5|3260|3259|5414
1605002080000|2020-11-10 09:54:40|3264|3262|3263|3262.5|3264.5|3264|3262|3261|6322
1605002090000|2020-11-10 09:54:50|3262.5|3262|3261.5|3260.5|3262.5|3262|3261.5|3260.5|1412
1605002100000|2020-11-10 09:55:00|3261|3261|3264|3263|3264.5|3263.5|3261|3261|9971
1605002110000|2020-11-10 09:55:10|3263.5|3262.5|3265.5|3264|3268|3266.5|3263.5|3262.5|12900
1605002120000|2020-11-10 09:55:20|3265|3264.5|3264|3263|3265|3264.5|3263.5|3262.5|3064
1605002130000|2020-11-10 09:55:30|3264.5|3263.5|3264.5|3264|3265|3264.5|3263.5|3263|3103
1605002140000|2020-11-10 09:55:40|3265|3263.5|3264.5|3263.5|3266|3265.5|3264.5|3263|3362
1605002150000|2020-11-10 09:55:50|3265|3264|3264.5|3263.5|3265.5|3264.5|3264|3263|5716
1605002160000|2020-11-10 09:56:00|3265|3264|3266.5|3265.5|3266.5|3266|3264.5|3263.5|3097
1605002170000|2020-11-10 09:56:10|3266|3265|3265.5|3264.5|3266.5|3265|3265.5|3264.5|4832
1605002180000|2020-11-10 09:56:20|3265|3264|3265|3264.5|3265.5|3265|3264.5|3264|9028
1605002190000|2020-11-10 09:56:30|3264.5|3264|3264.5|3264|3266|3265.5|3264.5|3264|8591
1605002200000|2020-11-10 09:56:40|3265|3264.5|3264.5|3263.5|3265.5|3264.5|3263.5|3263|8212
1605002210000|2020-11-10 09:56:50|3264|3263|3263.5|3262.5|3264.5|3264|3263.5|3262.5|187416
1605002220000|2020-11-10 09:57:00|3263|3262|3263|3262|3263.5|3263|3262.5|3262|205802
1605002230000|2020-11-10 09:57:10|3263.5|3262.5|3263.5|3262.5|3264.5|3264|3263|3262.5|9770
1605002240000|2020-11-10 09:57:20|3263|3263|3264|3262.5|3264.5|3263.5|3263|3262.5|1318
1605002250000|2020-11-10 09:57:30|3263.5|3263|3263|3262.5|3266|3265|3263|3262|10920
1605002260000|2020-11-10 09:57:40|3262.5|3262|3263|3261.5|3263|3262.5|3262|3261.5|4959
1605002270000|2020-11-10 09:57:50|3262.5|3262|3263|3262|3263|3262|3262|3261.5|2958
1605002280000|2020-11-10 09:58:00|3262.5|3261.5|3262|3261.5|3263|3262|3261.5|3261|6938
1605002290000|2020-11-10 09:58:10|3261.5|3261|3262.5|3261.5|3263|3262|3261.5|3261|4855
1605002300000|2020-11-10 09:58:20|3263||3263||3263||3263||654
1605002310000|2020-11-10 09:58:30|3263.5|3262.5|3264.5|3264|3265.5|3264.5|3263.5|3261.5|7199
1605002320000|2020-11-10 09:58:40|3265|3263.5|3264|3263|3265|3263.5|3263.5|3263|2663
1605002330000|2020-11-10 09:58:50|3263.5|3262.5|3261|3260.5|3265.5|3264.5|3260.5|3260|19154
1605002340000|2020-11-10 09:59:00|3261.5|3260|3261|3260|3262|3261|3260.5|3260|5292
1605002350000|2020-11-10 09:59:10|3260.5|3259|3261|3260|3261.5|3260.5|3260.5|3258.5|1215
1605002360000|2020-11-10 09:59:20|3260.5|3260.5|3260.5|3260|3261|3260.5|3260.5|3260|1330
1605002370000|2020-11-10 09:59:30|3261|3259.5|3259|3258|3261|3259.5|3258.5|3258|1575
1605002380000|2020-11-10 09:59:40|3260|3258.5|3261.5|3260|3262.5|3261.5|3259|3258.5|10098
1605002390000|2020-11-10 09:59:50|3262.5|3260.5|3265.5|3264.5|3268.5|3267|3262.5|3260.5|14355
1605002400000|2020-11-10 10:00:00|3265|3264|3262.5|3261|3265.5|3264|3262.5|3261|7292
1605002410000|2020-11-10 10:00:10|3263|3261.5|3261.5|3260|3264|3263.5|3261.5|3260|7583
1605002420000|2020-11-10 10:00:20|3261|3260.5|3262.5|3262|3263|3262|3261|3260|8242
1605002430000|2020-11-10 10:00:30|3262|3261.5|3263|3262|3263|3262.5|3262|3261.5|2411
1605002440000|2020-11-10 10:00:40|3262.5|3261.5|3264|3263|3264|3263|3262|3261.5|733
1605002450000|2020-11-10 10:00:50|3264.5|3263.5|3265.5|3264.5|3265.5|3264.5|3264|3263|1248
1605002460000|2020-11-10 10:01:00|3265|3264|3265.5|3264.5|3266|3265.5|3264.5|3263.5|2023
1605002470000|2020-11-10 10:01:10|3266|3265|3267.5|3267|3268|3267.5|3266|3265|1339
1605002480000|2020-11-10 10:01:20|3268|3267.5|3267|3266|3269.5|3268|3266.5|3265.5|3037
1605002490000|2020-11-10 10:01:30|3267.5|3266.5|3269|3267.5|3269|3268|3267.5|3266.5|1299
1605002500000|2020-11-10 10:01:40|3268.5|3268|3268.5|3267.5|3269|3268.5|3268|3267|1454
1605002510000|2020-11-10 10:01:50|3269|3268|3268|3267.5|3270|3269|3267.5|3267|15801
1605002520000|2020-11-10 10:02:00|3269|3268.5|3269|3268|3270|3268.5|3268.5|3267.5|1114
1605002530000|2020-11-10 10:02:10|3269.5|3268.5|3270|3269.5|3270|3269.5|3269|3268.5|3932
1605002540000|2020-11-10 10:02:20|3269.5|3269|3267.5|3266.5|3270|3269.5|3266.5|3266|7468
1605002550000|2020-11-10 10:02:30|3267|3266|3266|3265|3268.5|3267.5|3265|3264.5|4089
1605002560000|2020-11-10 10:02:40|3266.5|3265.5|3266.5|3265.5|3266.5|3266|3266|3265.5|472
1605002570000|2020-11-10 10:02:50|3266|3265|3263|3262|3266|3265|3262|3261.5|2044
1605002580000|2020-11-10 10:03:00|3263.5|3262.5|3262.5|3262|3263.5|3262.5|3262|3261.5|1130
1605002590000|2020-11-10 10:03:10|3262|3261.5|3264|3263.5|3265|3264.5|3262|3261.5|7911
1605002600000|2020-11-10 10:03:20|3264.5|3264|3263.5|3262.5|3266.5|3265.5|3263.5|3262.5|2278
1605002610000|2020-11-10 10:03:30|3264|3263|3263.5|3262.5|3264|3263.5|3263.5|3262.5|74061
1605002620000|2020-11-10 10:03:40|3264|3263|3266|3265|3266|3265.5|3264|3263|4290
1605002630000|2020-11-10 10:03:50|3265.5|3264.5|3264|3262.5|3266|3265.5|3263.5|3262.5|1980
1605002640000|2020-11-10 10:04:00|3264.5|3263|3266.5|3265.5|3267.5|3266.5|3264.5|3263|687
1605002650000|2020-11-10 10:04:10|3267|3266|3267.5|3266.5|3267.5|3267|3266|3265.5|4025
1605002660000|2020-11-10 10:04:20|3267|3266|3266.5|3265|3267|3266.5|3264.5|3264|6325
1605002670000|2020-11-10 10:04:30|3266|3264.5|3266|3265|3267|3266|3265.5|3264.5|3036
1605002680000|2020-11-10 10:04:40|3265.5|3264.5|3264.5|3264|3266|3265|3264.5|3264|1756
1605002690000|2020-11-10 10:04:50|3264|3263.5|3264|3263|3265|3264|3263.5|3263|6733
1605002700000|2020-11-10 10:05:00|3264.5|3263.5|3265.5|3264.5|3266|3265.5|3264.5|3263.5|3689
1605002710000|2020-11-10 10:05:10|3265|3264|3259|3258|3265.5|3264|3259|3257.5|4463
1605002720000|2020-11-10 10:05:20|3258.5|3257.5|3256.5|3256|3258.5|3257.5|3256.5|3256|6165
1605002730000|2020-11-10 10:05:30|3256|3255.5|3255|3254|3256.5|3256|3253.5|3253|2893
1605002740000|2020-11-10 10:05:40|3255.5|3254.5|3256|3255|3256|3255.5|3254.5|3254|4081
1605002750000|2020-11-10 10:05:50|3256.5|3255.5|3257.5|3256|3258.5|3257.5|3256.5|3255.5|12138
1605002760000|2020-11-10 10:06:00|3257|3255.5|3256|3254.5|3257|3255.5|3255|3254.5|3017
1605002770000|2020-11-10 10:06:10|3255.5|3254|3254.5|3253.5|3255.5|3254.5|3253|3252.5|10190
1605002780000|2020-11-10 10:06:20|3255|3253|3255|3254|3258|3257|3254|3253|11898
1605002790000|2020-11-10 10:06:30|3254.5|3253.5|3254|3253|3255|3254|3253.5|3253|7780
1605002800000|2020-11-10 10:06:40|3254.5|3253.5|3253.5|3253|3254.5|3253.5|3253.5|3253|1531
1605002810000|2020-11-10 10:06:50|3254|3253.5|3256|3255.5|3256.5|3255.5|3253.5|3253.5|3568
1605002820000|2020-11-10 10:07:00|3255.5|3255|3257|3256|3257.5|3256.5|3255.5|3255|1585
1605002830000|2020-11-10 10:07:10|3256.5|3255.5|3255|3254|3256.5|3255.5|3254|3253.5|1592
1605002840000|2020-11-10 10:07:20|3255.5|3253.5|3255|3254|3256|3255.5|3254|3253.5|3851
1605002850000|2020-11-10 10:07:30|3254.5|3253.5|3255.5|3255|3256|3255|3254|3253|3176
1605002860000|2020-11-10 10:07:40|3256||3256||3256||3255.5||141
1605002870000|2020-11-10 10:07:50|3256.5|3255.5|3257|3256.5|3257.5|3256.5|3256|3255.5|2572
1605002880000|2020-11-10 10:08:00|3257.5|3257|3259.5|3259|3260|3259|3257|3256.5|3081
1605002890000|2020-11-10 10:08:10|3260|3259.5|3254.5|3253.5|3260.5|3260|3254.5|3253.5|35055
1605002900000|2020-11-10 10:08:20|3255|3254|3253.5|3252.5|3255|3254|3252.5|3252|8204
1605002910000|2020-11-10 10:08:30|3253|3252|3252.5|3252|3253|3252|3252|3251.5|3930
1605002920000|2020-11-10 10:08:40|3253|3252.5|3252|3251|3253.5|3252.5|3251|3250.5|3522
1605002930000|2020-11-10 10:08:50||3250.5||3251||3251||3250|0
1605002940000|2020-11-10 10:09:00|3251.5|3250.5|3251.5|3250.5|3252|3251|3250.5|3250|3567
1605002950000|2020-11-10 10:09:10|3252|3251|3251.5|3250.5|3252|3251|3250.5|3250|2763
1605002960000|2020-11-10 10:09:20|3251|3251|3251.5|3250.5|3252|3251|3251|3250.5|659
1605002970000|2020-11-10 10:09:30|3252|3251|3252|3251|3254|3253|3252|3250.5|6918
1605002980000|2020-11-10 10:09:40|3252.5|3250.5|3254|3253|3254|3253|3252.5|3250.5|8130
1605002990000|2020-11-10 10:09:50|3254.5|3253.5|3252|3251|3255|3254|3251.5|3251|3168
1605003000000|2020-11-10 10:10:00|3251.5|3250.5|3252.5|3252|3253|3252.5|3250|3249|16043
1605003010000|2020-11-10 10:10:10|3252|3251.5|3252|3251.5|3252.5|3251.5|3250.5|3250|8439
1605003020000|2020-11-10 10:10:20|||||||||1516
1605003030000|2020-11-10 10:10:30|3252.5|3251|3253.5|3253|3253.5|3253|3251.5|3251|3040
1605003040000|2020-11-10 10:10:40|3254|3253.5|3256|3255|3256|3255|3254|3253.5|785
1605003050000|2020-11-10 10:10:50|3255.5|3254.5|3255|3254.5|3255.5|3254.5|3254.5|3254|2670
1605003060000|2020-11-10 10:11:00|3255.5|3255|3256.5|3255.5|3256.5|3255.5|3255|3254.5|5155
1605003070000|2020-11-10 10:11:10|3257|3256|3259.5|3258.5|3259.5|3258.5|3256.5|3256|2037
1605003080000|2020-11-10 10:11:20|3259|3259|3259.5|3258.5|3260.5|3259.5|3258|3257|6386
1605003090000|2020-11-10 10:11:30|3259|3259|3262.5|3261|3262.5|3261|3259|3259|3893
1605003100000|2020-11-10 10:11:40|3262|3261.5|3263.5|3262|3264.5|3263.5|3261.5|3261.5|1932
1605003110000|2020-11-10 10:11:50|3264|3262.5|3267|3266|3267|3266.5|3262.5|3262|4680
1605003120000|2020-11-10 10:12:00|3267.5|3266.5|3266|3265|3269|3267.5|3265.5|3265|4636
1605003130000|2020-11-10 10:12:10|3265|3264.5|3267|3266|3267|3266|3265|3264.5|2167
1605003140000|2020-11-10 10:12:20|3266.5|3265.5|3267.5|3266|3267.5|3266|3265.5|3265|1481
1605003150000|2020-11-10 10:12:30|3267|3266.5|3265.5|3264|3267|3266.5|3264|3263.5|1423
1605003160000|2020-11-10 10:12:40|3266|3265|3262|3261.5|3266.5|3265.5|3262|3261.5|3645
1605003170000|2020-11-10 10:12:50|3261.5|3261|3261|3260|3261.5|3261|3259.5|3259|3795
1605003180000|2020-11-10 10:13:00|3261.5|3260.5|3261|3260|3262|3261.5|3260.5|3259.5|4127
1605003190000|2020-11-10 10:13:10|3261.5|3260.5|3261.5|3260.5|3262|3261|3261|3260|942
1605003200000|2020-11-10 10:13:20|3262|3261|3261|3260.5|3263|3262|3261|3260.5|1037
1605003210000|2020-11-10 10:13:30|3261.5|3261|3261.5|3260.5|3262|3261|3260|3259|2547
1605003220000|2020-11-10 10:13:40|3262|3261|3259.5|3259|3262.5|3261.5|3259.5|3259|2214
1605003230000|2020-11-10 10:13:50|3260|3259.5|3260|3259|3260.5|3259.5|3259.5|3259|37939
1605003240000|2020-11-10 10:14:00|3260.5|3259.5|3261|3259.5|3262.5|3261.5|3260.5|3259.5|5342
1605003250000|2020-11-10 10:14:10|3260.5|3259|3258.5|3257|3260.5|3259|3257.5|3257|6139
1605003260000|2020-11-10 10:14:20|3259|3257.5|3259.5|3258|3260.5|3260|3259|3257.5|723
1605003270000|2020-11-10 10:14:30|3259|3258.5|3259.5|3258.5|3260.5|3259|3258.5|3258|1513
1605003280000|2020-11-10 10:14:40|3259|3259|3258|3256.5|3259.5|3259|3257|3256.5|1496
1605003290000|2020-11-10 10:14:50|3258.5|3257|3257.5|3256|3259|3258|3256.5|3256|7656
1605003300000|2020-11-10 10:15:00|3256.5|3255.5|3256|3255.5|3257|3256|3255.5|3255|4361
1605003310000|2020-11-10 10:15:10|3256.5|3256|3256.5|3255|3257|3256.5|3255.5|3255|3493
1605003320000|2020-11-10 10:15:20|3256||3256||3256||3255.5||431
1605003330000|2020-11-10 10:15:30|3255.5|3255.5|3256.5|3255|3256.5|3256|3255.5|3255|1009
1605003340000|2020-11-10 10:15:40|3257|3255.5|3255.5|3255|3257|3256|3255.5|3255|841
1605003350000|2020-11-10 10:15:50|3256|3255.5|3256|3255|3257|3256|3255.5|3255|1626
1605003360000|2020-11-10 10:16:00|3255.5|3254.5|3254.5|3253.5|3255.5|3254.5|3253.5|3253|1224
1605003370000|2020-11-10 10:16:10|3254|3254|3255.5|3254.5|3256|3255|3254|3253.5|5238
1605003380000|2020-11-10 10:16:20|3255|3255|3253|3252|3256|3255.5|3253|3252|4923
1605003390000|2020-11-10 10:16:30|3252.5|3252.5|3252.5|3252|3253.5|3252.5|3251.5|3251|4582
1605003400000|2020-11-10 10:16:40|3252|3251.5|3252|3251.5|3252.5|3252|3251.5|3251|1401
1605003410000|2020-11-10 10:16:50|3251.5|3251|3251.5|3250.5|3252|3251.5|3251|3250|1653
1605003420000|2020-11-10 10:17:00|3252|3251|3253|3252|3253.5|3252.5|3251.5|3250.5|6517
1605003430000|2020-11-10 10:17:10|3253.5|3252.5|3253|3252|3254|3253|3252|3251.5|3707
1605003440000|2020-11-10 10:17:20|3253.5|3253|3254.5|3254|3255|3254|3253.5|3252.5|2229
1605003450000|2020-11-10 10:17:30|3255|3254.5|3257|3256|3257|3256.5|3255|3254.5|661
1605003460000|2020-11-10 10:17:40|3257.5|3256.5|3258|3257|3258|3257|3257.5|3256.5|744
1605003470000|2020-11-10 10:17:50|3257.5|3256.5|3254|3253|3257.5|3256.5|3254|3253|1490
1605003480000|2020-11-10 10:18:00|3253.5|3252.5|3252.5|3251.5|3253.5|3253|3251.5|3250.5|2391
1605003490000|2020-11-10 10:18:10|3253|3252|3252|3251|3253.5|3252.5|3251.5|3251|3408
1605003500000|2020-11-10 10:18:20|3252.5||3252.5||3252.5||3251.5||481
1605003510000|2020-11-10 10:18:30|3252|3251.5|3252.5|3252|3252.5|3252|3251.5|3251|2788
1605003520000|2020-11-10 10:18:40|3252|3251.5|3251.5|3250.5|3253|3252|3251|3250|2829
1605003530000|2020-11-10 10:18:50|3251|3250|3250|3248.5|3251|3250|3249.5|3248.5|2655
1605003540000|2020-11-10 10:19:00|3249.5|3249|3249.5|3248.5|3250.5|3250|3249.5|3248.5|4008
1605003550000|2020-11-10 10:19:10|3249|3248|3247.5|3246.5|3249|3248|3246.5|3245.5|3689
1605003560000|2020-11-10 10:19:20|3248|3247|3249|3248|3249|3248.5|3247.5|3246.5|3227
1605003570000|2020-11-10 10:19:30|3249.5|3248.5|3247|3246|3249.5|3248.5|3246.5|3245.5|1134
1605003580000|2020-11-10 10:19:40|3246.5|3245.5|3246|3245.5|3247|3245.5|3245.5|3245|3497
1605003590000|2020-11-10 10:19:50|3245.5|3245|3246.5|3245.5|3247|3246|3245.5|3245|1599
1605003600000|2020-11-10 10:20:00|3246|3245|3245|3244|3246|3245|3242.5|3242|10200
1605003610000|2020-11-10 10:20:10|3244.5|3243.5|3245|3243.5|3245|3243.5|3244|3243|894
1605003620000|2020-11-10 10:20:20|3244.5|3243|3241.5|3241|3245|3243|3241.5|3241|4334
1605003630000|2020-11-10 10:20:30|3241|3240.5|3243.5|3242.5|3243.5|3242.5|3241|3240.5|4362
1605003640000|2020-11-10 10:20:40|3243|3242|3243|3242.5|3243.5|3242.5|3242.5|3241.5|2613
1605003650000|2020-11-10 10:20:50|3242.5|3242|3244.5|3243.5|3245|3244|3242.5|3241.5|3071
1605003660000|2020-11-10 10:21:00|3244|3243|3244|3243|3244|3243|3243|3242.5|694
1605003670000|2020-11-10 10:21:10|3243.5|3242.5|3244|3243|3244|3243.5|3243|3242.5|170
1605003680000|2020-11-10 10:21:20|3244.5|3243.5|3245|3243.5|3245|3243.5|3244|3243.5|109
1605003690000|2020-11-10 10:21:30|3244.5|3244|3245|3244|3245.5|3244.5|3244|3243.5|1861
1605003700000|2020-11-10 10:21:40|3245.5|3244.5|3247|3246.5|3247.5|3246.5|3245|3244.5|4204
1605003710000|2020-11-10 10:21:50|3247.5|3247|3246.5|3245.5|3248|3247.5|3246|3245.5|4484
1605003720000|2020-11-10 10:22:00|3246|3246|3247.5|3246.5|3247.5|3246.5|3246|3245.5|4461
1605003730000|2020-11-10 10:22:10|3247|3246|3246.5|3245.5|3247.5|3247|3246|3245.5|2128
1605003740000|2020-11-10 10:22:20|3246|3245|3247|3246|3247.5|3246.5|3246|3245|1252
1605003750000|2020-11-10 10:22:30|3246.5|3246.5|3248|3247|3248|3247.5|3246.5|3246.5|269
1605003760000|2020-11-10 10:22:40|3247.5|3247.5|3248|3247|3248|3247.5|3247.5|3247|2595
1605003770000|2020-11-10 10:22:50|3248.5|3247.5|3250|3249|3250.5|3250|3248|3247.5|6130
1605003780000|2020-11-10 10:23:00|3249.5|3248.5|3250|3249|3250|3249|3249.5|3248.5|1706
1605003790000|2020-11-10 10:23:10|3250.5|3249.5|3248.5|3247.5|3252|3251|3248.5|3247.5|4825
1605003800000|2020-11-10 10:23:20|3249|3248.5|3249.5|3249|3250|3249.5|3248.5|3247.5|11854
1605003810000|2020-11-10 10:23:30|3249|3248.5|3250|3249|3250|3249.5|3249|3248.5|4817
1605003820000|2020-11-10 10:23:40|3250.5|3249.5|3250|3249.5|3251|3250|3250|3249.5|1426
1605003830000|2020-11-10 10:23:50|3249.5|3249|3250.5|3249.5|3250.5|3249.5|3248.5|3247.5|4536
1605003840000|2020-11-10 10:24:00|3251|3250.5|3251.5|3251|3252|3251|3251|3250.5|2777
1605003850000|2020-11-10 10:24:10|3252|3251.5|3250.5|3249.5|3253|3252.5|3250.5|3249|6964
1605003860000|2020-11-10 10:24:20|3250|3249|3249.5|3248.5|3250|3249|3247.5|3247|1128
1605003870000|2020-11-10 10:24:30|3249|3248|3249|3248.5|3249.5|3248.5|3248.5|3248|511
1605003880000|2020-11-10 10:24:40|3248.5|3248|3246.5|3245.5|3248.5|3248|3246.5|3245.5|4398
1605003890000|2020-11-10 10:24:50|3247|3246|3247|3245.5|3247.5|3247|3245.5|3245|4228
1605003900000|2020-11-10 10:25:00|3246.5|3246|3245|3244|3247|3246|3244|3243.5|18071
1605003910000|2020-11-10 10:25:10|3244.5|3244.5|3243|3242|3244.5|3244.5|3243|3242|4146
1605003920000|2020-11-10 10:25:20|3242.5|3242.5|3241.5|3240.5|3243.5|3242.5|3241|3240.5|5191
1605003930000|2020-11-10 10:25:30|3242|3241|3241.5|3241|3243|3242.5|3241.5|3240.5|7443
1605003940000|2020-11-10 10:25:40|3242|3241.5|3242|3241|3242.5|3242|3241|3240|4461
1605003950000|2020-11-10 10:25:50|3242.5|3241.5|3243.5|3242.5|3243.5|3242.5|3242.5|3241.5|3915
1605003960000|2020-11-10 10:26:00|3244|3243|3246|3245.5|3248|3247|3244|3243|5412
1605003970000|2020-11-10 10:26:10|3245.5|3245|3245.5|3245|3246|3245|3245.5|3244.5|1151
1605003980000|2020-11-10 10:26:20|3246|3244.5|3246.5|3245.5|3246.5|3246|3246|3244.5|1065
1605003990000|2020-11-10 10:26:30|3247|3246|3249|3247.5|3249|3248|3246.5|3246|2291
1605004000000|2020-11-10 10:26:40|3248.5|3248|3247|3246|3248.5|3248|3246.5|3246|4523
1605004010000|2020-11-10 10:26:50|3247.5|3246.5|3248|3247|3248.5|3247.5|3247.5|3246.5|2468
1605004020000|2020-11-10 10:27:00|3247.5|3246.5|3247|3246|3248.5|3247.5|3246.5|3246|4924
1605004030000|2020-11-10 10:27:10|3246.5|3246.5|3247.5|3246.5|3248|3247|3246.5|3245.5|2649
1605004040000|2020-11-10 10:27:20|3247|3246|3245.5|3244.5|3247|3246|3245.5|3244.5|2470
1605004050000|2020-11-10 10:27:30|3246|3245|3246.5|3245.5|3246.5|3246|3245.5|3244.5|4741
1605004060000|2020-11-10 10:27:40|3247|3246|3248|3247|3248.5|3248|3247|3245.5|7378
1605004070000|2020-11-10 10:27:50|3247.5|3246.5|3248|3247|3248.5|3247.5|3247|3246|7106
1605004080000|2020-11-10 10:28:00|3248.5|3247.5|3249|3248.5|3249.5|3249|3248.5|3247.5|3556
1605004090000|2020-11-10 10:28:10|3249.5|3249|3249|3248.5|3250|3249|3249|3248.5|2997
1605004100000|2020-11-10 10:28:20|3248.5|3248|3244.5|3243.5|3249|3248|3244|3243|20677
1605004110000|2020-11-10 10:28:30|3244|3244|3243|3242.5|3244.5|3244|3243|3242|4752
1605004120000|2020-11-10 10:28:40|3242.5|3242|3241|3240|3243|3242.5|3241|3240|2296
1605004130000|2020-11-10 10:28:50|3240.5|3239|3237|3236|3240.5|3239|3237|3236|26242
1605004140000|2020-11-10 10:29:00|3237.5|3236.5|3237|3236|3238.5|3237.5|3236|3235|10289
1605004150000|2020-11-10 10:29:10|3237.5|3236.5|3239|3238|3239|3238.5|3237|3236|13545
1605004160000|2020-11-10 10:29:20|3239.5|3238.5|3242|3241.5|3243|3242|3239.5|3238.5|3041
1605004170000|2020-11-10 10:29:30|3242.5|3242|3243|3242.5|3243.5|3243|3242.5|3242|3140
1605004180000|2020-11-10 10:29:40|3243.5|3243|3243.5|3242.5|3243.5|3243|3242.5|3242|7494
1605004190000|2020-11-10 10:29:50|3244|3243|3242|3241.5|3244|3243.5|3241|3239.5|9250
1605004200000|2020-11-10 10:30:00|3242.5|3242|3238|3236.5|3243.5|3242.5|3238|3236.5|4074
1605004210000|2020-11-10 10:30:10|3237.5|3237|3240|3238.5|3240|3239|3237.5|3237|2783
1605004220000|2020-11-10 10:30:20|3239.5|3239|3240|3239.5|3240|3239.5|3239.5|3238.5|192
1605004230000|2020-11-10 10:30:30|3240.5|3240|3242.5|3241.5|3242.5|3242|3240.5|3240|1250
1605004240000|2020-11-10 10:30:40|3242|3241|3242.5|3241.5|3242.5|3242|3241.5|3240.5|1419
1605004250000|2020-11-10 10:30:50|3243|3242.5|3243.5|3242.5|3243.5|3243|3243|3242|1017
1605004260000|2020-11-10 10:31:00|3244|3243|3244|3243.5|3245|3244.5|3244|3243|635
1605004270000|2020-11-10 10:31:10|3243.5|3243|3241.5|3240.5|3243.5|3243|3241.5|3240.5|1414
1605004280000|2020-11-10 10:31:20|3242|3241|3241.5|3241|3243|3242|3241|3240.5|2579
1605004290000|2020-11-10 10:31:30|3242|3241.5|3243.5|3242.5|3243.5|3243|3242|3241.5|2429
1605004300000|2020-11-10 10:31:40|3244|3243|3246.5|3245.5|3246.5|3246|3243.5|3242.5|1935
1605004310000|2020-11-10 10:31:50|3246|3245|3249|3248|3249|3248.5|3246|3245|2426
1605004320000|2020-11-10 10:32:00|3248.5|3247.5|3248.5|3248|3249.5|3249|3248|3247.5|4803
1605004330000|2020-11-10 10:32:10|3248|3247.5|3249|3248|3250|3249|3248|3247.5|1359
1605004340000|2020-11-10 10:32:20|3248.5|3247.5|3249|3248.5|3250|3249|3248|3246.5|10498
1605004350000|2020-11-10 10:32:30|3248.5|3248|3249.5|3249|3250|3249.5|3248|3247|2813
1605004360000|2020-11-10 10:32:40|3250|3248.5|3249.5|3248|3250|3248.5|3249|3248|2176
1605004370000|2020-11-10 10:32:50|3249|3247.5|3249|3247.5|3249|3248|3247.5|3247|1409
1605004380000|2020-11-10 10:33:00|3249.5|3248|3249|3248|3249.5|3249|3249|3247.5|1334
1605004390000|2020-11-10 10:33:10|3249.5|3248.5|3248.5|3247.5|3249.5|3248.5|3248|3247.5|5882
1605004400000|2020-11-10 10:33:20|3249|3248|3248|3247|3249.5|3249|3248|3247|4509
1605004410000|2020-11-10 10:33:30|3248.5|3247.5|3249|3248|3249.5|3249|3248.5|3247.5|4951
1605004420000|2020-11-10 10:33:40|3248.5|3247.5|3247|3246.5|3249|3248.5|3247|3246.5|2763
1605004430000|2020-11-10 10:33:50|3247.5|3247|3246.5|3246|3248|3247.5|3246.5|3246|2185
1605004440000|2020-11-10 10:34:00|3246|3245.5|3245|3244|3246|3245.5|3244.5|3244|725
1605004450000|2020-11-10 10:34:10|3245.5|3244.5|3244.5|3243.5|3246.5|3245.5|3243|3242.5|4332
1605004460000|2020-11-10 10:34:20|3245|3244|3245.5|3244|3245.5|3245|3244.5|3243.5|1450
1605004470000|2020-11-10 10:34:30|3245|3243.5|3245.5|3244.5|3246|3245.5|3244|3243.5|15350
1605004480000|2020-11-10 10:34:40|3246|3245|3246|3245|3246.5|3246|3245.5|3244.5|4721
1605004490000|2020-11-10 10:34:50|3246.5|3245.5|3247.5|3246.5|3247.5|3246.5|3245.5|3245|1746
1605004500000|2020-11-10 10:35:00|3248|3247|3245.5|3244.5|3248|3247.5|3245|3244|5880
1605004510000|2020-11-10 10:35:10|3246|3244|3245|3244|3246|3244.5|3244|3243.5|5964
1605004520000|2020-11-10 10:35:20|3244.5|3244.5|3246|3245.5|3246|3245.5|3244.5|3244|1450
1605004530000|2020-11-10 10:35:30|3245.5|3245|3246|3245.5|3246|3245.5|3244.5|3244|2068
1605004540000|2020-11-10 10:35:40|3246.5|3246|3247.5|3246.5|3248|3247.5|3246.5|3245.5|4840
1605004550000|2020-11-10 10:35:50|3247|3246|3245|3244.5|3247|3246.5|3245|3244.5|697
1605004560000|2020-11-10 10:36:00|3245.5|3245|3247.5|3246|3248|3247|3245.5|3245|4197
1605004570000|2020-11-10 10:36:10|3247|3245.5|3246.5|3245.5|3247|3246|3246|3245|2516
1605004580000|2020-11-10 10:36:20|3246|3245|3246|3245|3246.5|3245.5|3245.5|3245|2241
1605004590000|2020-11-10 10:36:30|3246.5|3245.5|3246.5|3245.5|3246.5|3246|3246.5|3245.5|57
1605004600000|2020-11-10 10:36:40|3247|3246|3248|3247.5|3248.5|3248|3247|3246|12484
1605004610000|2020-11-10 10:36:50|3248.5|3248|3249.5|3249|3249.5|3249|3247|3246|5855
1605004620000|2020-11-10 10:37:00|3249|3248.5|3249|3248|3251|3250.5|3249|3248|6010
1605004630000|2020-11-10 10:37:10|3248.5|3247|3248|3247|3249|3247|3248|3247|624
1605004640000|2020-11-10 10:37:20|3247.5|3246.5|3248|3247|3248|3247.5|3247|3246.5|11301
1605004650000|2020-11-10 10:37:30|3247.5|3247.5|3249|3248|3249|3248|3247.5|3247.5|1471
1605004660000|2020-11-10 10:37:40|3249.5|3248.5|3249.5|3249|3249.5|3249|3249|3248.5|576
1605004670000|2020-11-10 10:37:50|3250|3249.5|3250|3249|3250|3249.5|3249|3248|1527
1605004680000|2020-11-10 10:38:00|3249.5|3248.5|3249|3248|3250|3249|3248.5|3248|1011
1605004690000|2020-11-10 10:38:10|3248.5|3247.5|3249|3248.5|3249|3248.5|3248|3247.5|2028
1605004700000|2020-11-10 10:38:20|3249.5|3249|3251|3250.5|3251|3250.5|3249.5|3249|5930
1605004710000|2020-11-10 10:38:30|3251.5|3251|3252.5|3252|3253|3252.5|3251|3250.5|4213
1605004720000|2020-11-10 10:38:40|3253|3252.5|3253.5|3253|3253.5|3253|3253|3252.5|73
1605004730000|2020-11-10 10:38:50|3254|3253.5|3254.5|3253.5|3254.5|3254|3253|3252.5|9479
1605004740000|2020-11-10 10:39:00|3254|3253|3254.5|3253.5|3254.5|3254|3254|3253|2804
1605004750000|2020-11-10 10:39:10|3254|3253|3251.5|3251|3254|3253|3251.5|3250.5|2545
1605004760000|2020-11-10 10:39:20|3251|3250.5|3252|3251.5|3253|3252|3251|3250.5|1861
1605004770000|2020-11-10 10:39:30|3251.5|3251|3251|3250|3251.5|3251|3249.5|3249|4845
1605004780000|2020-11-10 10:39:40|3250.5|3249.5|3251|3250|3251|3250.5|3250|3249|846
1605004790000|2020-11-10 10:39:50|3250.5|3250.5|3251|3250.5|3251|3250.5|3250.5|3250|1703
1605004800000|2020-11-10 10:40:00|3251.5|3251|3252|3251|3252.5|3251|3251|3250.5|4327
1605004810000|2020-11-10 10:40:10|3252.5|3252|3252.5|3251.5|3253|3252.5|3252.5|3251.5|2105
1605004830000|2020-11-10 10:40:30|3252|3251|3252.5|3251.5|3252.5|3252|3251|3250.5|2101
1605004840000|2020-11-10 10:40:40|3252|3251|3252|3251|3252.5|3252|3251.5|3250.5|3085
1605004850000|2020-11-10 10:40:50|3251.5|3250.5|3251.5|3250.5|3252.5|3252|3251|3250.5|1166
1605004860000|2020-11-10 10:41:00|3251|3250|3251|3250.5|3251|3250.5|3250.5|3250|328
1605004870000|2020-11-10 10:41:10|3250.5|3250|3250.5|3249.5|3250.5|3250|3250|3249.5|2104
1605004880000|2020-11-10 10:41:20|3251|3250|3251.5|3251|3251.5|3251|3251|3250|1696
1605004890000|2020-11-10 10:41:30|3252|3251.5|3252.5|3251.5|3253|3252.5|3251.5|3251|3970
1605004900000|2020-11-10 10:41:40|3252|3251|3251.5|3250|3252|3251|3251.5|3250|1067
1605004910000|2020-11-10 10:41:50|3252|3250.5|3251|3250|3254|3252.5|3250.5|3250|14836
1605004920000|2020-11-10 10:42:00||3250.5||3250||3250.5||3250|256
1605004930000|2020-11-10 10:42:10|3250.5|3250.5|3250.5|3250|3251|3250.5|3250.5|3250|1708
1605004940000|2020-11-10 10:42:20|3251|3250.5|3251|3250.5|3251|3250.5|3250.5|3250|1667
1605004950000|2020-11-10 10:42:30|3250.5|3250|3248.5|3248|3251|3250|3248.5|3248|4218
1605004960000|2020-11-10 10:42:40|3248|3247.5|3248.5|3247.5|3249|3248|3248|3247|1704
1605004970000|2020-11-10 10:42:50|3249|3248|3248.5|3248|3249|3248|3248|3247.5|2060
1605004980000|2020-11-10 10:43:00|3249|3248.5|3248.5|3248|3250|3249.5|3248.5|3248|4836
1605004990000|2020-11-10 10:43:10|3249|3248.5|3248.5|3247.5|3250|3249|3248.5|3247.5|1397
1605005000000|2020-11-10 10:43:20|3249|3248|3250.5|3249.5|3251.5|3251|3249|3248|2796
1605005010000|2020-11-10 10:43:30|3251|3250|3250.5|3249.5|3252|3251|3250.5|3249.5|1351
1605005020000|2020-11-10 10:43:40|3250|3249|3249.5|3248.5|3250|3249.5|3249.5|3248.5|1674
1605005030000|2020-11-10 10:43:50|3249|3249|3248.5|3248|3249.5|3249|3248.5|3248|1665
1605005040000|2020-11-10 10:44:00|3248|3247.5|3249|3248.5|3250.5|3250|3248|3247|7429
1605005050000|2020-11-10 10:44:10|3248.5|3248|3247.5|3246.5|3249|3248|3247|3246.5|1851
1605005060000|2020-11-10 10:44:20|3247|3246|3247.5|3246.5|3247.5|3246.5|3247|3246|557
1605005070000|2020-11-10 10:44:30|3247|3246|3248.5|3247.5|3248.5|3247.5|3246.5|3246|4873
1605005080000|2020-11-10 10:44:40|3249|3248|3250.5|3249.5|3250.5|3249.5|3249|3248|812
1605005090000|2020-11-10 10:44:50|3251|3250|3250|3248.5|3251.5|3250.5|3248.5|3248|2503
1605005100000|2020-11-10 10:45:00|3249.5|3249|3249|3248|3250.5|3249.5|3249|3248|1893
1605005110000|2020-11-10 10:45:10|3249.5|3248.5|3249.5|3248.5|3249.5|3248.5|3249.5|3248.5|6
1605005120000|2020-11-10 10:45:20|3250|3249|3249.5|3248.5|3250|3249.5|3249|3248.5|5713
1605005130000|2020-11-10 10:45:30|3250|3249|3249|3248.5|3250|3249.5|3249|3248.5|3296
1605005140000|2020-11-10 10:45:40|3249.5|3249|3250|3249|3250|3249.5|3249.5|3248.5|1299
1605005150000|2020-11-10 10:45:50|3249.5|3248.5|3249.5|3249|3249.5|3249|3249.5|3248.5|300
1605005160000|2020-11-10 10:46:00|3249|3248.5|3250|3249.5|3250|3249.5|3249|3248|214
1605005170000|2020-11-10 10:46:10|3249.5|3249|3250.5|3249.5|3250.5|3249.5|3249.5|3249|2478
1605005180000|2020-11-10 10:46:20|3250|3249|3252|3250.5|3252|3250.5|3249.5|3248.5|8765
1605005190000|2020-11-10 10:46:30|3251.5|3251|3251.5|3250.5|3252|3251.5|3251.5|3250.5|779
1605005200000|2020-11-10 10:46:40|3251|3251|3251.5|3251|3251.5|3251|3251|3250.5|3584
1605005210000|2020-11-10 10:46:50|3251|3250.5|3252|3251.5|3252.5|3252|3251|3250.5|3037
1605005220000|2020-11-10 10:47:00|3252.5|3252|3252.5|3252|3253|3252|3252.5|3251.5|214
1605005230000|2020-11-10 10:47:10|3253|3252.5|3253|3252.5|3253|3252.5|3252.5|3252.5|3027
1605005240000|2020-11-10 10:47:20|3253.5|3253|3254|3253.5|3254|3253.5|3253|3253|5620
1605005250000|2020-11-10 10:47:30|3253.5|3253|3252.5|3252|3254|3253.5|3252|3251|5243
1605005260000|2020-11-10 10:47:40|3252|3251.5|3250|3249|3252|3251.5|3249|3248.5|8971
1605005270000|2020-11-10 10:47:50|3250.5|3249.5|3251|3250.5|3251|3250.5|3250|3249.5|4927
1605005280000|2020-11-10 10:48:00|3250.5|3250|3250.5|3250|3251|3250|3249.5|3249|3061
1605005290000|2020-11-10 10:48:10|3251|3250.5|3252|3251.5|3252.5|3252|3251|3250.5|2679
1605005300000|2020-11-10 10:48:20|3251.5|3251|3249.5|3249|3252.5|3251.5|3249.5|3249|951
1605005310000|2020-11-10 10:48:30|3249|3248.5|3248.5|3247.5|3249|3248.5|3248.5|3247.5|1022
1605005320000|2020-11-10 10:48:40|3249|3248|3248|3247.5|3249.5|3249|3248|3247.5|2562
1605005330000|2020-11-10 10:48:50|3247.5|3247|3249|3248|3249.5|3249|3247|3246.5|1724
1605005340000|2020-11-10 10:49:00|3248.5|3247.5|3248|3247|3249|3248|3248|3247|975
1605005350000|2020-11-10 10:49:10|3248.5|3247.5|3250.5|3249.5|3250.5|3249.5|3248.5|3247.5|233
1605005360000|2020-11-10 10:49:20|3251|3250|3249.5|3249|3251.5|3250.5|3249.5|3249|2509
1605005370000|2020-11-10 10:49:30|3249|3248.5|3250.5|3250|3250.5|3250|3248.5|3248|4748
1605005380000|2020-11-10 10:49:40|3251|3249.5|3251|3249.5|3251|3250|3250|3249.5|1879
1605005390000|2020-11-10 10:49:50|3251.5|3250|3250.5|3250|3251.5|3250.5|3250.5|3250|107
1605005400000|2020-11-10 10:50:00|3250|3249.5|3252.5|3252|3253|3252|3250|3249.5|1520
1605005410000|2020-11-10 10:50:10|3253|3252.5|3252.5|3251.5|3253.5|3252.5|3252|3251|3315
1605005420000|2020-11-10 10:50:20|3252|3251|3252|3250.5|3252.5|3251.5|3251|3250.5|1774
1605005430000|2020-11-10 10:50:30|3252.5|3251|3254|3253|3254|3253.5|3252.5|3251|1356
1605005440000|2020-11-10 10:50:40|3253.5|3253.5|3253|3252.5|3254.5|3253.5|3253|3252|4202
1605005450000|2020-11-10 10:50:50|3253.5|3253|3253|3252|3254|3253.5|3252.5|3252|967
1605005460000|2020-11-10 10:51:00|3252.5|3252.5|3253|3252.5|3253|3252.5|3252.5|3252|899
1605005470000|2020-11-10 10:51:10|3252.5|3252|3252|3250.5|3252.5|3252|3252|3250.5|2280
1605005480000|2020-11-10 10:51:20|3251.5|3250|3251|3250.5|3251.5|3251|3250.5|3250|1246
1605005490000|2020-11-10 10:51:30|3251.5|3251|3255.5|3254.5|3256|3255|3251|3250.5|8369
1605005500000|2020-11-10 10:51:40|3255|3255|3258|3257|3258|3257|3254.5|3254|3278
1605005510000|2020-11-10 10:51:50|3257.5|3256.5|3257|3256|3258|3257|3256.5|3256|2675
1605005520000|2020-11-10 10:52:00|3257.5|3255.5|3258.5|3257.5|3259|3258|3256|3255.5|5933
1605005530000|2020-11-10 10:52:10|3259|3258|3259.5|3259|3260|3259|3259|3258|3312
1605005540000|2020-11-10 10:52:20|3259|3258.5|3258|3256.5|3259.5|3258.5|3257.5|3256.5|2557
1605005550000|2020-11-10 10:52:30|3257.5|3257|3257.5|3257|3258|3257.5|3257.5|3256.5|2551
1605005560000|2020-11-10 10:52:40|3258|3256.5|3257|3256.5|3258|3256.5|3256.5|3255.5|4290
1605005570000|2020-11-10 10:52:50|3257.5|3256|3258.5|3258|3258.5|3258|3257.5|3256|3064
1605005580000|2020-11-10 10:53:00|3258|3257.5|3259|3258.5|3260|3259.5|3258|3257|5803
1605005590000|2020-11-10 10:53:10|3259.5|3259|3259.5|3259|3260.5|3260|3259.5|3259|14117
1605005600000|2020-11-10 10:53:20|3260|3259.5|3260|3259.5|3260|3259.5|3259|3258.5|2872
1605005610000|2020-11-10 10:53:30|3259.5|3259|3261|3260.5|3261|3260.5|3259.5|3258.5|5265
1605005620000|2020-11-10 10:53:40|3261.5|3261|3260.5|3259.5|3261.5|3261|3260|3259.5|3816
1605005630000|2020-11-10 10:53:50|3260|3260|3262|3261.5|3262|3261.5|3260|3259.5|1196
1605005640000|2020-11-10 10:54:00|3262.5|3262|3260.5|3260|3262.5|3262|3260.5|3260|3026
1605005650000|2020-11-10 10:54:10|3260|3259.5|3261.5|3260.5|3261.5|3260.5|3259|3258.5|1809
1605005660000|2020-11-10 10:54:20|3262|3261|3262.5|3261.5|3262.5|3262|3261.5|3261|2226
1605005670000|2020-11-10 10:54:30|3263|3262|3264|3263|3264|3263|3262.5|3262|1805
1605005680000|2020-11-10 10:54:40|3264.5|3263.5|3264|3263|3264.5|3264|3263.5|3262.5|634
1605005690000|2020-11-10 10:54:50|3263.5|3262.5|3264|3263.5|3264|3263.5|3263|3262.5|3102
1605005700000|2020-11-10 10:55:00|3263.5|3263|3265.5|3265|3266|3265.5|3263|3262|9058
1605005710000|2020-11-10 10:55:10|3265|3264.5|3267.5|3266.5|3269|3268|3265|3263.5|16680
1605005720000|2020-11-10 10:55:20|3267|3267|3267|3266.5|3267|3267|3266.5|3266|2190
1605005730000|2020-11-10 10:55:30|3267.5|3267|3265.5|3264|3267.5|3267|3265|3264|6492
1605005740000|2020-11-10 10:55:40|3265|3265|3265.5|3264.5|3266|3265.5|3265|3264|2262
1605005750000|2020-11-10 10:55:50|3265|3264|3265.5|3264.5|3265.5|3264.5|3265|3264|485
1605005760000|2020-11-10 10:56:00|3266|3265|3265|3264|3266|3265.5|3264|3263.5|5962
1605005770000|2020-11-10 10:56:10|3265.5|3264.5|3264.5|3264|3265.5|3265|3264.5|3264|3001
1605005780000|2020-11-10 10:56:20|3264|3263.5|3266.5|3266|3267|3266|3264|3263.5|1748
1605005790000|2020-11-10 10:56:30|3266|3265.5|3265|3264|3266|3265.5|3264|3263.5|4345
1605005800000|2020-11-10 10:56:40|3265.5|3264.5|3265.5|3264.5|3266|3265|3265|3264.5|2449
1605005810000|2020-11-10 10:56:50|3265|3265|3265|3264.5|3265.5|3265|3265|3264|1803
1605005820000|2020-11-10 10:57:00|3265.5|3265|3265.5|3264.5|3266|3265|3265.5|3264.5|2637
1605005830000|2020-11-10 10:57:10|3266|3265|3266.5|3265.5|3266.5|3266|3265.5|3264.5|4150
1605005840000|2020-11-10 10:57:20|3267|3266|3268.5|3267.5|3268.5|3268|3267|3266|9710
1605005850000|2020-11-10 10:57:30|3268|3267|3268|3267|3268.5|3268|3267.5|3267|1557
1605005860000|2020-11-10 10:57:40|3267.5|3266.5|3265.5|3264.5|3268|3267|3265.5|3264.5|2424
1605005870000|2020-11-10 10:57:50|3265|3264|3265.5|3264.5|3266|3265|3264|3263|3016
1605005880000|2020-11-10 10:58:00|3266|3265|3266.5|3265.5|3267|3266|3266|3265|2960
1605005890000|2020-11-10 10:58:10|3266|3265|3265.5|3265|3267|3266.5|3265.5|3265|9745
1605005900000|2020-11-10 10:58:20|3265|3264.5|3265|3264|3265.5|3264.5|3264|3263.5|2616
1605005910000|2020-11-10 10:58:30|3264|3263.5|3265.5|3264.5|3265.5|3265|3263|3262|2807
1605005920000|2020-11-10 10:58:40|3265|3264|3265.5|3264|3265.5|3264.5|3265|3264|1723
1605005930000|2020-11-10 10:58:50|3266|3264.5|3265.5|3264|3266.5|3266|3265|3264|5067
1605005940000|2020-11-10 10:59:00|3265|3263.5|3264.5|3263.5|3265|3263.5|3263.5|3262.5|3884
1605005950000|2020-11-10 10:59:10|3265|3264|3263|3262|3265.5|3264|3263|3261.5|1206
1605005960000|2020-11-10 10:59:20|3262.5|3261.5|3264.5|3263.5|3264.5|3263.5|3262|3261|1541
1605005970000|2020-11-10 10:59:30|3264|3263|3262.5|3261.5|3264.5|3263.5|3262|3261|3453
1605005980000|2020-11-10 10:59:40|3262|3261|3262.5|3262|3262.5|3262|3261.5|3260.5|6424
1605005990000|2020-11-10 10:59:50|3263|3262.5|3263.5|3262.5|3264|3263|3263|3262.5|2501
1605006000000|2020-11-10 11:00:00|3264|3263|3264|3263|3264.5|3264|3262.5|3262|8904
1605006010000|2020-11-10 11:00:10|3263.5|3262.5|3263.5|3262.5|3263.5|3263|3262.5|3262|2665
1605006020000|2020-11-10 11:00:20|3264|3263.5|3262|3261.5|3264.5|3263.5|3262|3261|760
1605006030000|2020-11-10 11:00:30|3262.5||3262.5||3263||3262.5||0
1605006040000|2020-11-10 11:00:40|3262|3261|3261.5|3260.5|3262|3261|3261|3260|936
1605006050000|2020-11-10 11:00:50|3262|3261|3264|3262.5|3264|3263|3262|3261|3249
1605006060000|2020-11-10 11:01:00|3264.5|3263|3265|3264.5|3265.5|3264.5|3264|3263|5236
1605006070000|2020-11-10 11:01:10|3264.5|3264|3264|3263|3264.5|3264|3263|3262|4212
1605006080000|2020-11-10 11:01:20|3264.5|3263.5|3264.5|3264|3264.5|3264|3264|3263.5|1487
1605006090000|2020-11-10 11:01:30|3264|3263.5|3265|3264|3265.5|3265|3264|3263.5|1305
1605006100000|2020-11-10 11:01:40|3265.5|3264.5|3265|3264.5|3266.5|3266|3265|3264|1375
1605006110000|2020-11-10 11:01:50|3266|3265|3266|3265|3267.5|3267|3265.5|3264.5|17563
1605006120000|2020-11-10 11:02:00|3266.5|3265.5|3264|3263|3266.5|3265.5|3263.5|3263|3153
1605006130000|2020-11-10 11:02:10|3263.5|3262.5|3264|3263.5|3264.5|3264|3263.5|3262.5|8249
1605006140000|2020-11-10 11:02:20|3264.5|3263|3265|3264.5|3265|3264.5|3264|3263|3599
1605006150000|2020-11-10 11:02:30|3265.5|3265|3264.5|3263.5|3266|3265|3264|3263.5|7477
1605006160000|2020-11-10 11:02:40|3264|3264|3263.5|3263|3264|3264|3263.5|3263|1450
1605006170000|2020-11-10 11:02:50|3263|3262.5|3263.5|3262.5|3263.5|3263|3262|3261.5|4053
1605006180000|2020-11-10 11:03:00|3264|3263|3267.5|3266.5|3267.5|3266.5|3264|3263|2500
1605006190000|2020-11-10 11:03:10|3268|3267|3268|3267|3269.5|3268.5|3267.5|3267|29467
1605006200000|2020-11-10 11:03:20|3268.5|3267.5|3269|3268|3269|3268.5|3268|3267|2239
1605006210000|2020-11-10 11:03:30|3269.5|3268.5|3269|3268|3269.5|3269|3267.5|3266.5|11745
1605006220000|2020-11-10 11:03:40|3268.5|3267.5|3269|3268|3269|3268.5|3268.5|3267|9242
1605006230000|2020-11-10 11:03:50|3268.5|3268.5|3269.5|3268.5|3270|3269|3268.5|3267.5|11463
1605006240000|2020-11-10 11:04:00|3269|3268|3270|3269|3270|3269.5|3268.5|3267.5|5697
1605006250000|2020-11-10 11:04:10|3269.5|3269.5|3270.5|3270|3270.5|3270|3269.5|3269|10399
1605006260000|2020-11-10 11:04:20|3271|3270.5|3273.5|3272.5|3274|3273.5|3271|3270|6039
1605006270000|2020-11-10 11:04:30|3273|3272|3274|3273.5|3275|3274.5|3273|3272|7083
1605006280000|2020-11-10 11:04:40|3274.5|3274|3275|3274.5|3275|3274.5|3274.5|3274|2038
1605006290000|2020-11-10 11:04:50|3274.5|3274|3274.5|3273.5|3275.5|3275|3274|3273.5|9072
1605006300000|2020-11-10 11:05:00|3275|3274|3275|3274|3275.5|3275|3274.5|3273.5|1989
1605006310000|2020-11-10 11:05:10|3275.5|3274.5|3276|3275|3276.5|3276|3274.5|3274|9960
1605006320000|2020-11-10 11:05:20|3275.5|3274.5|3277|3276|3277|3276|3275|3274.5|5167
1605006330000|2020-11-10 11:05:30|3276.5|3275.5|3275.5|3274.5|3277|3276|3274.5|3274|4028
1605006340000|2020-11-10 11:05:40|3275|3275|3274.5|3273.5|3275.5|3275|3274|3273.5|2199
1605006350000|2020-11-10 11:05:50|3274|3273|3272|3271|3274.5|3274|3271.5|3271|13453
1605006360000|2020-11-10 11:06:00|3272.5|3271.5|3272.5|3271.5|3273|3272.5|3272|3271.5|7458
1605006370000|2020-11-10 11:06:10|3273|3272|3272.5|3272|3274|3273.5|3272.5|3271.5|6534
1605006380000|2020-11-10 11:06:20|3272|3271.5|3273|3272|3273.5|3273|3272|3271.5|5868
1605006390000|2020-11-10 11:06:30|3272.5|3272.5|3273|3272|3273.5|3272.5|3272.5|3271.5|9226
1605006400000|2020-11-10 11:06:40|3272.5|3271.5|3272|3271.5|3272.5|3272|3271.5|3270|2327
1605006410000|2020-11-10 11:06:50|3271.5|3271|3272.5|3272|3272.5|3272|3271.5|3270.5|1907
1605006420000|2020-11-10 11:07:00|3272|3271.5|3270.5|3269.5|3272.5|3271.5|3270|3269.5|2447
1605006430000|2020-11-10 11:07:10|3271|3270|3271|3270|3272|3271|3270|3270|3523
1605006440000|2020-11-10 11:07:20|3270.5|3269.5|3270|3269.5|3270.5|3269.5|3269|3268|10264
1605006450000|2020-11-10 11:07:30|3269.5|3269|3269.5|3269|3270|3269.5|3269.5|3269|1707
1605006460000|2020-11-10 11:07:40|3270|3269.5|3270|3269|3270.5|3269.5|3270|3269|789
1605006470000|2020-11-10 11:07:50|3269.5|3268.5|3270|3269|3271|3270|3268.5|3267.5|3795
1605006480000|2020-11-10 11:08:00|3269.5|3268.5|3268|3267|3270|3268.5|3268|3267|4038
1605006490000|2020-11-10 11:08:10|3268.5|3267.5|3269|3268.5|3269.5|3268.5|3266.5|3265.5|11375
1605006500000|2020-11-10 11:08:20|3268.5|3268|3270|3269|3270.5|3270|3268.5|3268|4165
1605006510000|2020-11-10 11:08:30|3269.5|3268.5|3270|3269.5|3271.5|3270.5|3269|3268.5|7392
1605006520000|2020-11-10 11:08:40|3269.5|3269|3269.5|3268.5|3269.5|3269|3269|3268.5|2890
1605006530000|2020-11-10 11:08:50|3270|3269|3272|3271.5|3272|3271.5|3269.5|3269|4833
1605006540000|2020-11-10 11:09:00|3271.5|3271|3272|3271.5|3272|3271.5|3270.5|3270|3811
1605006550000|2020-11-10 11:09:10|3272.5|3272|3271.5|3271|3272.5|3272|3271.5|3271|2399
1605006560000|2020-11-10 11:09:20|3272|3271.5|3272|3271|3272|3271.5|3271|3270.5|4848
1605006570000|2020-11-10 11:09:30|3271.5|3270.5|3272.5|3271.5|3273|3272|3271.5|3270.5|2099
1605006580000|2020-11-10 11:09:40|3273|3272|3273|3271.5|3273|3272.5|3272|3271.5|2760
1605006590000|2020-11-10 11:09:50|3273.5|3272|3275|3274.5|3275.5|3275|3273.5|3272|15142
1605006600000|2020-11-10 11:10:00|3274.5|3274|3275|3274|3275|3274|3274|3273.5|2624
1605006610000|2020-11-10 11:10:10|3275.5|3274.5|3275.5|3275|3276|3275.5|3275|3274.5|4774
1605006620000|2020-11-10 11:10:20|3275|3274.5|3275.5|3275|3276|3275.5|3275|3274.5|8344
1605006630000|2020-11-10 11:10:30|3275|3274.5|3275.5|3274.5|3275.5|3274.5|3273.5|3273|4485
1605006640000|2020-11-10 11:10:40|3276|3275|3278|3277|3278|3277|3276|3275|2406
1605006650000|2020-11-10 11:10:50|3277.5|3276.5|3277|3276.5|3277.5|3276.5|3277|3276.5|594
1605006660000|2020-11-10 11:11:00|3276.5|3276|3277.5|3276.5|3277.5|3276.5|3276.5|3275.5|3641
1605006670000|2020-11-10 11:11:10|3277|3277|3278|3277.5|3279|3278|3277|3276.5|2696
1605006680000|2020-11-10 11:11:20|3278.5|3277|3277.5|3276.5|3278.5|3277|3277|3276.5|1733
1605006690000|2020-11-10 11:11:30|3278|3277|3278|3277|3278|3277|3278|3277|604
1605006710000|2020-11-10 11:11:50|3277.5|3276.5|3275.5|3275|3278|3277|3275|3274.5|5234
1605006720000|2020-11-10 11:12:00|3276|3275.5|3277|3276|3278|3277|3275.5|3275|10013
1605006730000|2020-11-10 11:12:10|3277.5|3276.5|3278|3277.5|3278|3277.5|3277.5|3276.5|1761
1605006740000|2020-11-10 11:12:20|3278.5|3278|3278.5|3278|3279|3278.5|3278|3277.5|4333
1605006750000|2020-11-10 11:12:30|3279|3278.5|3278.5|3278|3279|3278.5|3278.5|3278|1673
1605006760000|2020-11-10 11:12:40|3279|3277.5|3278.5|3277.5|3279|3277.5|3278.5|3277.5|450
1605006770000|2020-11-10 11:12:50|3278|3277|3278|3277|3278.5|3277|3278|3277|3116
1605006780000|2020-11-10 11:13:00|3277.5|3276.5|3277|3276.5|3277.5|3276.5|3276|3275.5|1360
1605006790000|2020-11-10 11:13:10|3276.5|3276|3278.5|3277.5|3278.5|3277.5|3276.5|3276|1674
1605006800000|2020-11-10 11:13:20|3278|3277|3278.5|3277.5|3278.5|3277.5|3277.5|3277|2284
1605006810000|2020-11-10 11:13:30|3278|3278|3277.5|3276.5|3278.5|3278|3277.5|3276.5|2414
1605006820000|2020-11-10 11:13:40|3277|3276|3277|3276|3277|3276.5|3276|3275.5|7124
1605006830000|2020-11-10 11:13:50|3276.5|3275.5|3278.5|3278|3278.5|3278|3276|3275.5|6153
1605006840000|2020-11-10 11:14:00|3279|3278.5|3279|3278.5|3279|3278.5|3278.5|3278|1064
1605006850000|2020-11-10 11:14:10|3278.5|3278|3279|3278.5|3279|3278.5|3278.5|3278|4996
1605006860000|2020-11-10 11:14:20|3279.5|3278|3279|3278.5|3279.5|3278.5|3279|3278|8395
1605006870000|2020-11-10 11:14:30|3279.5|3279|3279.5|3279|3280|3279.5|3279|3279|5669
1605006880000|2020-11-10 11:14:40|3280|3279.5|3281|3280.5|3281.5|3280.5|3279.5|3279.5|14650
1605006890000|2020-11-10 11:14:50|3281.5|3280|3281|3280|3281.5|3280|3280.5|3280|3994
1605006900000|2020-11-10 11:15:00|3280.5|3279.5|3279.5|3278.5|3280.5|3279.5|3279|3278.5|3413
1605006910000|2020-11-10 11:15:10|3280|3279|3280.5|3279.5|3280.5|3280|3279.5|3279|3630
1605006920000|2020-11-10 11:15:20|3280|3279|3279.5|3278.5|3280|3279|3279.5|3278.5|1769
1605006930000|2020-11-10 11:15:30|3279|3279|3282|3281.5|3282|3281.5|3279|3279|5346
1605006940000|2020-11-10 11:15:40|3282.5|3282|3282.5|3281.5|3282.5|3282|3282|3281.5|4869
1605006950000|2020-11-10 11:15:50|3282||3282.5||3282.5||3282||990
1605006960000|2020-11-10 11:16:00|3282|3281|3282.5|3282|3283|3282.5|3281.5|3281|6486
1605006970000|2020-11-10 11:16:10|3282|3281.5|3282.5|3282|3283|3282.5|3282|3281.5|1876
1605006980000|2020-11-10 11:16:20|3282|3281.5|3281|3280.5|3282.5|3282|3281|3280.5|7481
1605006990000|2020-11-10 11:16:30|3281.5|3280|3281.5|3281|3281.5|3281|3280.5|3280|1297
1605007000000|2020-11-10 11:16:40|3282|3281.5|3281.5|3280.5|3282|3281.5|3281.5|3280.5|379
1605007010000|2020-11-10 11:16:50|3281||3281.5||3281.5||3281||1152
1605007020000|2020-11-10 11:17:00|3282|3281|3282.5|3281.5|3283|3282|3281.5|3281|4319
1605007030000|2020-11-10 11:17:10|3282|3282|3282.5|3282|3282.5|3282|3282|3281.5|1507
1605007040000|2020-11-10 11:17:20|3282|3281.5|3282.5|3281.5|3282.5|3282|3282|3281.5|2014
1605007050000|2020-11-10 11:17:30|3282|3281|3282.5|3281.5|3282.5|3282|3281|3280|1797
1605007060000|2020-11-10 11:17:40|3282|3282|3281|3280|3282|3282|3280.5|3280|1768
1605007070000|2020-11-10 11:17:50|3281.5|3280.5|3281|3280.5|3281.5|3281|3281|3280.5|1555
1605007080000|2020-11-10 11:18:00|||||||||364
1605007090000|2020-11-10 11:18:10|3280.5|3280|3281|3280|3281.5|3280.5|3280.5|3280|2881
1605007100000|2020-11-10 11:18:20|3280.5|3280.5|3281|3280|3281|3280.5|3280.5|3280|2498
1605007110000|2020-11-10 11:18:30|3280.5|3279.5|3279|3278|3280.5|3279.5|3279|3278|3421
1605007120000|2020-11-10 11:18:40|3279.5|3278.5|3279.5|3278.5|3279.5|3278.5|3279.5|3278.5|486
1605007130000|2020-11-10 11:18:50|3280|3279|3279.5|3279|3281|3280|3279.5|3278.5|1845
1605007140000|2020-11-10 11:19:00|3279|3278.5|3277.5|3277|3279|3278.5|3277.5|3277|3802
1605007150000|2020-11-10 11:19:10|3278|3277.5|3275.5|3274.5|3278.5|3277.5|3275|3274.5|10878
1605007160000|2020-11-10 11:19:20|3276|3275|3276|3275|3276|3275.5|3275.5|3275|963
1605007170000|2020-11-10 11:19:30|3275.5|3274.5|3274.5|3273.5|3276|3274.5|3274.5|3273.5|2493
1605007180000|2020-11-10 11:19:40|3274|3274|3274.5|3273.5|3274.5|3274|3274|3273.5|238
1605007190000|2020-11-10 11:19:50|3275|3274|3276.5|3275.5|3276.5|3276|3275|3274|5657
1605007200000|2020-11-10 11:20:00|3276|3276|3276|3275|3276.5|3276|3275.5|3275|3017
1605007210000|2020-11-10 11:20:10|3276.5|3275.5|3280|3279|3280|3279|3276.5|3275.5|1667
1605007220000|2020-11-10 11:20:20|3279.5|3278.5|3280|3279.5|3280.5|3279.5|3279|3278|1646
1605007230000|2020-11-10 11:20:30|3280.5||3280.5||3280.5||3280||529
1605007240000|2020-11-10 11:20:40|3280|3279|3277.5|3276.5|3280|3279|3277.5|3276.5|2662
1605007250000|2020-11-10 11:20:50|3277|3276|3276|3275.5|3277|3276|3276|3275.5|2086
1605007260000|2020-11-10 11:21:00|3276.5|3276|3276.5|3275.5|3277.5|3276.5|3276|3275.5|6320
1605007270000|2020-11-10 11:21:10|3277|3276|3279.5|3278.5|3279.5|3278.5|3277|3276|3834
1605007280000|2020-11-10 11:21:20|3279|3278|3280|3279.5|3280|3279.5|3279|3278|1696
1605007290000|2020-11-10 11:21:30|3280.5|3280|3281.5|3280.5|3282|3281|3280.5|3280|1252
1605007300000|2020-11-10 11:21:40|3281|3280|3282|3281|3282|3281|3280.5|3280|2868
1605007310000|2020-11-10 11:21:50|3282.5|3281.5|3280|3279.5|3283|3282|3280|3279.5|3775
1605007320000|2020-11-10 11:22:00|3281|3279|3280.5|3279.5|3281|3280|3280|3279|1828
1605007330000|2020-11-10 11:22:10|3280|3280|3281|3280|3281|3280.5|3280|3280|3031
1605007340000|2020-11-10 11:22:20|3281.5|3280.5|3281.5|3280.5|3281.5|3281|3281|3280.5|2059
1605007350000|2020-11-10 11:22:30|3282|3281|3281.5|3280.5|3282.5|3281.5|3281|3280.5|5411
1605007360000|2020-11-10 11:22:40|3281|3280|3279.5|3278.5|3281|3280|3279.5|3278.5|2848
1605007370000|2020-11-10 11:22:50|3279|3278|3277.5|3277|3279|3278|3277.5|3277|1511
1605007380000|2020-11-10 11:23:00|3278||3278||3278||3278||500
1605007390000|2020-11-10 11:23:10|3278.5|3277.5|3279.5|3278.5|3279.5|3279|3277.5|3277|4209
1605007400000|2020-11-10 11:23:20|3280|3279|3280|3279|3280|3279.5|3280|3279|554
1605007410000|2020-11-10 11:23:30|3279.5|3278.5|3279.5|3278.5|3279.5|3278.5|3279.5|3278.5|745
1605007420000|2020-11-10 11:23:40||3279||3278.5||3279||3278.5|61
1605007430000|2020-11-10 11:23:50|3279|3279|3279.5|3279|3279.5|3279|3279|3278.5|1251
1605007440000|2020-11-10 11:24:00|3280|3279.5|3281|3280.5|3281|3280.5|3280|3279|2498
1605007450000|2020-11-10 11:24:10|3280.5|3280|3281|3280|3281.5|3281|3280|3279.5|2816
1605007460000|2020-11-10 11:24:20||3280.5||3280.5||3280.5||3280.5|11
1605007470000|2020-11-10 11:24:30|3281.5|3281|3282.5|3282|3282.5|3282|3281|3280.5|4389
1605007480000|2020-11-10 11:24:40|3282|3281.5|3280|3279.5|3282|3281.5|3279.5|3279|5457
1605007490000|2020-11-10 11:24:50|3280.5|3280|3281|3280.5|3281|3280.5|3280.5|3280|2538
1605007500000|2020-11-10 11:25:00|3280.5|3280|3281.5|3280|3281.5|3281|3280.5|3279.5|2342
1605007510000|2020-11-10 11:25:10|3282|3280.5|3282|3281.5|3282|3281.5|3282|3280.5|1578
1605007520000|2020-11-10 11:25:20|3282.5||3282||3282.5||3282||683
1605007530000|2020-11-10 11:25:30|3282.5|3282|3283|3282.5|3283|3282.5|3282|3281.5|1853
1605007540000|2020-11-10 11:25:40|3282|3281.5|3283.5|3283|3284|3283.5|3282|3281.5|21465
1605007550000|2020-11-10 11:25:50|3283|3282.5|3282.5|3282|3283.5|3283|3282|3281.5|5440
1605007560000|2020-11-10 11:26:00|3283|3282.5|3280|3279.5|3283|3282.5|3279.5|3279|20402
1605007570000|2020-11-10 11:26:10|3280.5|3280|3281.5|3280.5|3281.5|3281|3280|3279.5|1779
1605007580000|2020-11-10 11:26:20|3282|3281|3282.5|3282|3283|3282|3282|3281|2862
1605007590000|2020-11-10 11:26:30|3282|3281.5|3281.5|3280.5|3282.5|3281.5|3281|3280.5|3360
1605007600000|2020-11-10 11:26:40|3281|3280|3280.5|3279.5|3281.5|3280|3280.5|3279.5|1021
1605007610000|2020-11-10 11:26:50|3280|3279|3279.5|3279|3280|3279|3279.5|3279|0
1605007620000|2020-11-10 11:27:00|3279|3278|3278.5|3277.5|3279.5|3279|3277|3275.5|11838
1605007630000|2020-11-10 11:27:10|3278|3277|3275|3273.5|3278.5|3277|3275|3273|1999
1605007640000|2020-11-10 11:27:20|3274.5|3273|3275.5|3274|3275.5|3274|3272.5|3272|4261
1605007650000|2020-11-10 11:27:30|3276|3274.5|3276|3275|3276|3275|3275.5|3274.5|0
1605007660000|2020-11-10 11:27:40|3275.5|3274.5|3276|3275.5|3277|3276|3275|3274|3543
1605007670000|2020-11-10 11:27:50|3276.5||3276.5||3276.5||3276.5||0
1605007680000|2020-11-10 11:28:00|3276|3275|3273|3272.5|3276|3275|3272.5|3272|2688
1605007690000|2020-11-10 11:28:10|3273.5|3273|3276|3275|3276|3275|3273|3272.5|3137
1605007700000|2020-11-10 11:28:20|3276.5|3275.5|3274.5|3273.5|3276.5|3275.5|3273|3272|16572
1605007710000|2020-11-10 11:28:30|3274|3274|3274.5|3273.5|3274.5|3274|3274|3273.5|2020
1605007720000|2020-11-10 11:28:40|3274|3273|3273|3272|3274|3273|3273|3272|1884
1605007730000|2020-11-10 11:28:50|3273.5|3272.5|3272|3271|3274|3272.5|3272|3271|1958
1605007740000|2020-11-10 11:29:00|3271.5|3270.5|3271|3270|3272|3271|3271|3270|3276
1605007750000|2020-11-10 11:29:10|3270.5|3269.5|3267.5|3266|3271|3270|3266.5|3265.5|18532
1605007760000|2020-11-10 11:29:20|3267|3266.5|3266|3265|3267.5|3266.5|3265.5|3265|4474
1605007770000|2020-11-10 11:29:30|3266.5|3265.5|3266|3265.5|3267|3266|3266|3265|1545
1605007780000|2020-11-10 11:29:40|3266.5|3266|3269|3268|3269|3268|3266.5|3266|7239
1605007790000|2020-11-10 11:29:50|3269.5|3268.5|3269|3268|3270.5|3269.5|3268.5|3268|3208
1605007800000|2020-11-10 11:30:00|3269.5|3268.5|3269.5|3269|3270|3269.5|3269|3268.5|2465
1605007810000|2020-11-10 11:30:10|3269|3268.5|3268|3267.5|3269.5|3269|3267.5|3266.5|9080
1605007820000|2020-11-10 11:30:20|3268.5|3267|3269.5|3268.5|3269.5|3268.5|3268|3267|3324
1605007830000|2020-11-10 11:30:30|3269|3268|3269.5|3268|3270|3269.5|3268.5|3267.5|4782
1605007840000|2020-11-10 11:30:40|3269|3268.5|3268.5|3268|3270|3269|3268.5|3268|2249
1605007850000|2020-11-10 11:30:50|3268|3267.5|3269.5|3268|3269.5|3268|3268|3267|726
1605007860000|2020-11-10 11:31:00|3269|3267.5|3268|3267|3269|3267.5|3267.5|3267|768
1605007870000|2020-11-10 11:31:10|3267.5|3266.5|3267|3266|3267.5|3267|3266.5|3266|4405
1605007880000|2020-11-10 11:31:20|3267.5|3266.5|3269.5|3268.5|3269.5|3268.5|3267.5|3266.5|5107
1605007890000|2020-11-10 11:31:30|3270|3269|3270|3269|3270|3269.5|3269.5|3268.5|2974
1605007900000|2020-11-10 11:31:40|3270.5|3269.5|3270.5|3269.5|3272|3271|3270|3269|6072
1605007910000|2020-11-10 11:31:50|3270|3269|3271|3270|3271.5|3271|3268.5|3268|9283
1605007920000|2020-11-10 11:32:00|3270.5|3269.5|3270.5|3269.5|3271|3270|3269.5|3268.5|4420
1605007930000|2020-11-10 11:32:10|3270|3270|3270.5|3269.5|3270.5|3270|3270|3269.5|1238
1605007940000|2020-11-10 11:32:20|3271|3270|3270.5|3270|3271|3270.5|3270.5|3270|3369
1605007950000|2020-11-10 11:32:30|3271|3270.5|3272.5|3271|3272.5|3271|3270.5|3270|4879
1605007960000|2020-11-10 11:32:40|3273|3271.5|3273|3272|3273|3272.5|3273|3271.5|300
1605007970000|2020-11-10 11:32:50|3273.5|3272.5|3275|3274|3275|3274|3273|3272.5|3348
1605007980000|2020-11-10 11:33:00|3275.5|3274.5|3278.5|3277.5|3279|3277.5|3275.5|3274.5|7591
1605007990000|2020-11-10 11:33:10|3279|3278|3279|3278.5|3279|3278.5|3278.5|3278|2572
1605008000000|2020-11-10 11:33:20|3279.5|3278|3277.5|3276.5|3279.5|3278|3277|3276.5|2913
1605008010000|2020-11-10 11:33:30|3277|3276|3278|3277.5|3278|3277.5|3276.5|3275.5|1070
1605008020000|2020-11-10 11:33:40|3277.5|3277|3277.5|3276.5|3278|3277|3277.5|3276.5|2954
1605008030000|2020-11-10 11:33:50|3278|3277|3278|3277|3278.5|3278|3278|3277|3867
1605008040000|2020-11-10 11:34:00|3277.5|3276.5|3277|3275.5|3278|3276.5|3276.5|3275.5|6940
1605008050000|2020-11-10 11:34:10|3276.5||3276.5||3276.5||3276.5||23
1605008060000|2020-11-10 11:34:20|3277|3276|3278.5|3278|3279.5|3278.5|3276.5|3276|5997
1605008070000|2020-11-10 11:34:30|3279|3278.5|3280|3279|3280|3279.5|3279|3278.5|4664
1605008080000|2020-11-10 11:34:40|3279.5|3279.5|3281.5|3280.5|3282|3281.5|3278.5|3277.5|11416
1605008090000|2020-11-10 11:34:50|3281|3280|3281|3280|3281.5|3281|3280.5|3279.5|6289
1605008100000|2020-11-10 11:35:00|3280.5|3280.5|3282.5|3281|3282.5|3281|3280|3279.5|5200
1605008110000|2020-11-10 11:35:10|3282|3281.5|3279.5|3278.5|3282|3281.5|3279.5|3278.5|4745
1605008120000|2020-11-10 11:35:20|3279|3278|3279|3277.5|3279|3278.5|3278.5|3277.5|3517
1605008130000|2020-11-10 11:35:30|3278.5|3278|3279|3278|3279|3278.5|3278.5|3277.5|804
1605008140000|2020-11-10 11:35:40|3278.5|3277.5|3280|3279|3280|3279|3278.5|3277.5|3359
1605008150000|2020-11-10 11:35:50|3279.5|3279.5|3277.5|3277|3279.5|3279.5|3277.5|3277|14505
1605008160000|2020-11-10 11:36:00|3278|3277.5|3277|3276|3278|3277.5|3277|3276|2765
1605008170000|2020-11-10 11:36:10|3276.5|3275.5|3277|3275.5|3277|3276.5|3276|3275.5|3765
1605008180000|2020-11-10 11:36:20|3276.5|3276|3277|3276|3277|3276|3275|3274.5|4822
1605008190000|2020-11-10 11:36:30|3277.5|3276.5|3277.5|3277|3278.5|3277.5|3277.5|3276.5|1675
1605008200000|2020-11-10 11:36:40|3278|3276.5|3278.5|3277.5|3278.5|3277.5|3277|3276.5|364
1605008210000|2020-11-10 11:36:50|3278|3277|3279.5|3279|3280|3279|3278|3277|1931
1605008220000|2020-11-10 11:37:00|3279|3277.5|3277|3276.5|3279|3278.5|3277|3276.5|3068
1605008230000|2020-11-10 11:37:10|3276.5|3276|3277|3276.5|3278.5|3277.5|3276.5|3276|7725
1605008240000|2020-11-10 11:37:20|3277.5|3277|3278|3276.5|3278|3277|3277.5|3276.5|1908
1605008250000|2020-11-10 11:37:30|3277.5|3276|3275|3273.5|3277.5|3276.5|3275|3273.5|2805
1605008260000|2020-11-10 11:37:40|3275.5|3274|3274.5|3273.5|3276|3275|3274.5|3273|3884
1605008270000|2020-11-10 11:37:50|3274|3273|3274.5|3274|3275.5|3274.5|3273.5|3273|4005
1605008280000|2020-11-10 11:38:00|3275|3274.5|3275|3274|3275|3274.5|3275|3274|465
1605008290000|2020-11-10 11:38:10|3275.5|3274.5|3279|3278|3279|3278.5|3275.5|3274.5|4495
1605008300000|2020-11-10 11:38:20|3278.5|3277.5|3278|3277|3278.5|3277.5|3277.5|3277|2228
1605008310000|2020-11-10 11:38:30|3277.5|3276.5|3277|3276|3278.5|3278|3277|3276|5068
1605008320000|2020-11-10 11:38:40|3277.5|3276.5|3276.5|3276|3277.5|3277|3276.5|3276|1577
1605008330000|2020-11-10 11:38:50|3276|3275.5|3276|3275|3276.5|3276|3275.5|3275|1932
1605008340000|2020-11-10 11:39:00|3275.5|3274.5|3275.5|3274.5|3276.5|3275.5|3275.5|3274.5|2346
1605008350000|2020-11-10 11:39:10|3276|3275|3275.5|3274.5|3276|3275.5|3275.5|3274.5|5243
1605008360000|2020-11-10 11:39:20|3276|3275|3276|3275|3277|3276|3275.5|3275|5574
1605008370000|2020-11-10 11:39:30|3275.5|3274.5|3275|3274|3276|3274.5|3274.5|3274|810
1605008380000|2020-11-10 11:39:40|3274.5|3273.5|3275.5|3274.5|3275.5|3274.5|3273.5|3273|1413
1605008390000|2020-11-10 11:39:50|3276|3275|3274.5|3274|3276|3275|3274.5|3274|924
1605008400000|2020-11-10 11:40:00|3275|3273.5|3273|3272|3275|3273.5|3273|3272|1093
1605008410000|2020-11-10 11:40:10|3273.5||3273.5||3274||3273.5||0
1605008420000|2020-11-10 11:40:20|3274|3272.5|3275|3273.5|3275.5|3274.5|3274|3272.5|3298
1605008430000|2020-11-10 11:40:30|3274.5|3274|3276|3275.5|3276|3275.5|3274.5|3274|1618
1605008440000|2020-11-10 11:40:40|3275.5|3275|3276.5|3275.5|3277.5|3276.5|3275.5|3275|2764
1605008450000|2020-11-10 11:40:50|3277|3276|3276.5|3275|3277|3276|3274.5|3273.5|10316
1605008460000|2020-11-10 11:41:00|3277|3275.5|3277|3276|3277|3276|3276.5|3275.5|738
1605008470000|2020-11-10 11:41:10|3277.5|3276.5|3277|3276|3277.5|3277|3276.5|3276|1828
1605008480000|2020-11-10 11:41:20|3276.5|3275.5|3276|3275.5|3277|3275.5|3276|3275|1328
1605008490000|2020-11-10 11:41:30|3276.5|3276|3276.5|3275.5|3277|3276|3276.5|3275.5|527
1605008500000|2020-11-10 11:41:40|3277|3276|3277|3276|3277.5|3276.5|3276.5|3275.5|1456
1605008510000|2020-11-10 11:41:50|3276.5|3275.5|3275.5|3274.5|3276.5|3275.5|3275|3274|4314
1605008520000|2020-11-10 11:42:00|3275|3274|3276.5|3276|3277|3276.5|3274.5|3273.5|4316
1605008530000|2020-11-10 11:42:10|3276|3275.5|3276|3275|3276|3275.5|3275.5|3274.5|1398
1605008540000|2020-11-10 11:42:20|3275.5|3274.5|3275|3274.5|3275.5|3274.5|3275|3274.5|135
1605008550000|2020-11-10 11:42:30|3274.5|3274|3275.5|3274|3275.5|3274.5|3274.5|3274|1248
1605008560000|2020-11-10 11:42:40|3275|3274.5|3274.5|3273.5|3275|3274.5|3274|3273.5|1664
1605008570000|2020-11-10 11:42:50|3274|3274|3274|3273|3274.5|3274|3273.5|3273|1000
1605008580000|2020-11-10 11:43:00|3274.5|3273.5|3276|3274.5|3276|3275|3274.5|3273.5|2063
1605008590000|2020-11-10 11:43:10|3276.5|3275|3278.5|3277.5|3278.5|3277.5|3276.5|3275|981
1605008600000|2020-11-10 11:43:20|3279|3278|3277.5|3277|3279|3278.5|3277.5|3277|3317
1605008610000|2020-11-10 11:43:30|3278|3277.5|3279|3278|3279.5|3278.5|3278|3277.5|3488
1605008620000|2020-11-10 11:43:40|3279.5|3278.5|3278.5|3277.5|3279.5|3279|3278.5|3277.5|678
1605008630000|2020-11-10 11:43:50|3279|3278.5|3279|3278.5|3279|3278.5|3279|3278.5|46
1605008640000|2020-11-10 11:44:00|3279.5|3279|3278.5|3277.5|3279.5|3279|3278.5|3277.5|529
1605008650000|2020-11-10 11:44:10|3278|3278|3276.5|3275.5|3278.5|3278|3276|3275.5|611
1605008660000|2020-11-10 11:44:20|3276|3275|3275|3274|3276|3275|3274.5|3273.5|2965
1605008670000|2020-11-10 11:44:30|3274.5|3274.5|3274.5|3273.5|3275.5|3275|3274|3273|4453
1605008680000|2020-11-10 11:44:40|3274|3274|3273|3272|3276|3275|3273|3272|3372
1605008690000|2020-11-10 11:44:50|3272.5|3271.5|3273|3272.5|3273.5|3272.5|3271|3270.5|5433
1605008700000|2020-11-10 11:45:00|3272.5|3271.5|3270.5|3270|3273|3272|3270.5|3270|2640
1605008710000|2020-11-10 11:45:10|3271|3270.5|3270.5|3270|3271.5|3271|3270.5|3269.5|3584
1605008720000|2020-11-10 11:45:20|3270|3269.5|3271|3270|3271|3270|3269|3268.5|3529
1605008730000|2020-11-10 11:45:30|3270.5|3269|3269.5|3268.5|3270.5|3269.5|3269.5|3268.5|1172
1605008740000|2020-11-10 11:45:40|3270|3269|3270|3269.5|3270|3269.5|3270|3269|1086
1605008750000|2020-11-10 11:45:50|3269.5|3269|3269|3267.5|3269.5|3269|3268.5|3267.5|1474
1605008760000|2020-11-10 11:46:00|3269.5|3268|3270|3268.5|3270|3268.5|3269|3268|534
1605008770000|2020-11-10 11:46:10|3269.5|3269|3269.5|3268.5|3270|3269|3269|3268|494
1605008780000|2020-11-10 11:46:20|3269|3268|3265|3264|3269.5|3268|3264.5|3264|6993
1605008790000|2020-11-10 11:46:30|3264.5|3263.5|3264|3263|3264.5|3263.5|3263|3262|3070
1605008800000|2020-11-10 11:46:40|3263.5|3262.5|3262|3261|3263.5|3262.5|3262|3261|776
1605008810000|2020-11-10 11:46:50|3262.5|3261.5|3259|3258|3262.5|3261.5|3257.5|3256.5|10444
1605008820000|2020-11-10 11:47:00|3258.5|3257.5|3258|3257|3259|3258.5|3258|3257|1907
1605008830000|2020-11-10 11:47:10|3257.5|3256.5|3256|3255|3257.5|3257|3255.5|3254.5|5641
1605008840000|2020-11-10 11:47:20|3256.5|3255.5|3259.5|3258.5|3259.5|3259|3256.5|3255.5|2767
1605008850000|2020-11-10 11:47:30|3259|3258|3257.5|3256.5|3259.5|3258|3257|3256|751
1605008860000|2020-11-10 11:47:40|3257|3256|3257.5|3256.5|3258.5|3257.5|3257|3256|2664
1605008870000|2020-11-10 11:47:50|3258|3257|3257.5|3256|3258|3257.5|3257|3256|301
1605008880000|2020-11-10 11:48:00|3257|3255.5|3258.5|3257.5|3258.5|3258|3256|3255|1567
1605008890000|2020-11-10 11:48:10|3258|3257|3255|3254|3258|3257|3255|3254|1316
1605008900000|2020-11-10 11:48:20|3254.5|3253.5|3252.5|3252|3254.5|3254|3252.5|3251.5|4682
1605008910000|2020-11-10 11:48:30|3253|3251.5|3252.5|3251.5|3253|3252.5|3252.5|3251.5|3708
1605008920000|2020-11-10 11:48:40|3253|3252|3254.5|3253.5|3255.5|3254.5|3253|3251.5|5712
1605008930000|2020-11-10 11:48:50|3255|3253|3253.5|3252.5|3255|3253|3253.5|3252.5|1663
1605008940000|2020-11-10 11:49:00|3253|3252|3252.5|3251.5|3253.5|3252|3252.5|3251.5|663
1605008950000|2020-11-10 11:49:10|3253|3252|3255|3254.5|3255|3254.5|3253|3252|3931
1605008960000|2020-11-10 11:49:20|3254.5|3254|3253|3252|3254.5|3254|3252.5|3251.5|3455
1605008970000|2020-11-10 11:49:30|3252.5|3251.5|3251|3250|3253|3252|3250.5|3249.5|2138
1605008980000|2020-11-10 11:49:40|3250.5|3249.5|3243.5|3242.5|3251|3249.5|3243.5|3242|6846
1605008990000|2020-11-10 11:49:50|3244|3243|3245|3244|3246|3245.5|3244|3243|2384
1605009000000|2020-11-10 11:50:00|3244.5|3244.5|3245|3244|3246|3244.5|3244|3243.5|4070
1605009010000|2020-11-10 11:50:10|3244.5|3243.5|3244|3243.5|3244.5|3244|3244|3243.5|1409
1605009020000|2020-11-10 11:50:20|3243.5|3243|3244.5|3243.5|3245|3244|3243|3242.5|4242
1605009030000|2020-11-10 11:50:30|3244|3243|3242.5|3241.5|3244.5|3243.5|3242|3241|2278
1605009040000|2020-11-10 11:50:40|3242|3242|3242.5|3241.5|3243|3242|3237.5|3237|14939
1605009050000|2020-11-10 11:50:50|3242|3241|3242|3240.5|3242|3241|3240.5|3240|1878
1605009060000|2020-11-10 11:51:00|3241.5|3240|3241.5|3240.5|3242|3241.5|3240.5|3240|4284
1605009070000|2020-11-10 11:51:10|3241|3240|3238.5|3237.5|3242|3241|3238.5|3237.5|3198
1605009080000|2020-11-10 11:51:20|3238|3238|3236.5|3235.5|3239.5|3238.5|3235.5|3235|5573
1605009090000|2020-11-10 11:51:30|3237|3236|3238|3236.5|3238|3236.5|3236|3235.5|1981
1605009100000|2020-11-10 11:51:40|3237.5|3236|3235|3234|3237.5|3236|3234.5|3234|6532
1605009110000|2020-11-10 11:51:50|3234.5|3233.5|3235.5|3234|3235.5|3234.5|3234|3233.5|2076
1605009120000|2020-11-10 11:52:00|3235|3233.5|3235|3233.5|3238|3237|3234.5|3233.5|6625
1605009130000|2020-11-10 11:52:10|3234.5|3234|3229|3228|3235.5|3235|3228.5|3228|25403
1605009140000|2020-11-10 11:52:20|3228.5|3228.5|3228.5|3228|3229|3228.5|3227.5|3227|6348
1605009150000|2020-11-10 11:52:30|3228|3227.5|3227|3226.5|3228|3227.5|3227|3226.5|1935
1605009160000|2020-11-10 11:52:40|3227.5|3226|3226|3225.5|3227.5|3226.5|3226|3225.5|3368
1605009170000|2020-11-10 11:52:50|3225.5|3225|3230|3229.5|3230.5|3229.5|3225|3224.5|6912
1605009180000|2020-11-10 11:53:00|3230.5|3229|3230|3228.5|3231|3230|3229|3228.5|1369
1605009190000|2020-11-10 11:53:10|3230.5|3229|3232|3230.5|3232|3230.5|3229|3228.5|1918
1605009200000|2020-11-10 11:53:20|3232.5|3231|3236.5|3235.5|3237.5|3236.5|3232|3231|9050
1605009210000|2020-11-10 11:53:30|3236|3234.5|3237|3235.5|3237|3235.5|3235.5|3234.5|2837
1605009220000|2020-11-10 11:53:40|3237.5|3236|3239|3237|3239|3237|3236.5|3235.5|3350
1605009230000|2020-11-10 11:53:50|3239.5|3237.5|3239.5|3238|3240|3238.5|3238.5|3237.5|1278
1605009240000|2020-11-10 11:54:00|3240|3238.5|3243|3242|3243.5|3242|3239.5|3238.5|3403
1605009250000|2020-11-10 11:54:10|3242.5|3241.5|3245.5|3244.5|3246|3245|3242|3241.5|3857
1605009260000|2020-11-10 11:54:20|3246|3245|3247.5|3246.5|3248|3246.5|3245.5|3244.5|466
1605009270000|2020-11-10 11:54:30|3248|3247|3250|3249|3250|3249|3248|3247|4424
1605009280000|2020-11-10 11:54:40|3249.5|3249.5|3250.5|3249.5|3251|3250|3249|3248.5|3888
1605009290000|2020-11-10 11:54:50|3251|3250|3253|3252.5|3253|3252.5|3250.5|3249.5|2551
1605009300000|2020-11-10 11:55:00|3254|3253|3255|3254|3255.5|3255|3253|3252|1544
1605009310000|2020-11-10 11:55:10|3255.5|3253.5|3253.5|3252|3255.5|3254|3252|3251.5|3462
1605009320000|2020-11-10 11:55:20|3253|3252.5|3253|3252.5|3254|3253.5|3252|3251.5|6332
1605009330000|2020-11-10 11:55:30|3253.5|3253|3257|3255.5|3257|3255.5|3253.5|3252.5|1881
1605009340000|2020-11-10 11:55:40|3257.5|3256|3257|3256|3257.5|3257|3256.5|3255.5|6080
1605009350000|2020-11-10 11:55:50|3257.5|3256.5|3259|3258|3259|3258|3257|3256.5|2094
1605009360000|2020-11-10 11:56:00|3259.5|3258.5|3260.5|3259.5|3261|3260.5|3259.5|3258.5|1198
1605009370000|2020-11-10 11:56:10|3260|3259|3259.5|3258.5|3260.5|3259.5|3259|3258.5|1463
1605009380000|2020-11-10 11:56:20|3260.5|3259|3260.5|3260|3260.5|3260|3259.5|3259|2731
1605009390000|2020-11-10 11:56:30|3261|3260.5|3263|3261.5|3263|3262|3261|3260.5|516
1605009400000|2020-11-10 11:56:40|3262.5|3262|3260|3259|3263|3262.5|3258.5|3257.5|11416
1605009410000|2020-11-10 11:56:50|3260.5|3258.5|3260|3259|3261.5|3260.5|3259.5|3258.5|8380
1605009420000|2020-11-10 11:57:00|3259.5|3258.5|3257.5|3256|3259.5|3258.5|3257|3256|3477
1605009430000|2020-11-10 11:57:10|3258|3256.5|3260|3258.5|3260.5|3259.5|3258|3256.5|3983
1605009440000|2020-11-10 11:57:20|3259.5|3258|3261|3260|3261.5|3260.5|3258|3257|4752
1605009450000|2020-11-10 11:57:30|3261.5|3260.5|3261.5|3260.5|3261.5|3260.5|3259.5|3258.5|2446
1605009460000|2020-11-10 11:57:40|3261|3261|3261|3260|3263.5|3262.5|3260.5|3260|3367
1605009470000|2020-11-10 11:57:50|3261.5|3260.5|3262|3261.5|3263|3262|3261.5|3260.5|433
1605009480000|2020-11-10 11:58:00|3261.5|3261|3260|3259|3262|3261.5|3260|3259|2797
1605009490000|2020-11-10 11:58:10|3260.5|3259.5|3264.5|3263.5|3265|3263.5|3260|3259.5|4159
1605009500000|2020-11-10 11:58:20|3265|3263|3266.5|3265|3266.5|3265|3265|3263|992
1605009510000|2020-11-10 11:58:30|3267|3265.5|3268.5|3267.5|3269|3268|3265.5|3265|3585
1605009520000|2020-11-10 11:58:40|3269|3267|3266.5|3265|3269|3267.5|3266.5|3265|2408
1605009530000|2020-11-10 11:58:50|3266|3265.5|3266.5|3265.5|3268|3267.5|3266|3265|1910
1605009540000|2020-11-10 11:59:00|3267.5|3266|3268.5|3267.5|3268.5|3268|3267.5|3266|1234
1605009550000|2020-11-10 11:59:10|3268|3267|3269|3267.5|3270|3269|3267.5|3266.5|3432
1605009560000|2020-11-10 11:59:20|3268.5|3267|3265.5|3264.5|3268.5|3267|3265.5|3264|806
1605009570000|2020-11-10 11:59:30|3265|3265|3264.5|3264|3265.5|3265|3264|3263|2871
1605009580000|2020-11-10 11:59:40|3265|3264.5|3268.5|3267|3268.5|3267.5|3265|3264|2444
1605009590000|2020-11-10 11:59:50|3269|3267.5|3267|3266|3269|3268|3265.5|3265|3544
1605009600000|2020-11-10 12:00:00|3267.5|3265.5|3267.5|3266.5|3268|3267|3266.5|3265|1581
1605009610000|2020-11-10 12:00:10|3267|3266|3268.5|3267|3270|3269.5|3267|3266|3376
1605009620000|2020-11-10 12:00:20|3269|3267.5|3268.5|3267.5|3269.5|3268.5|3268|3267|1046
1605009630000|2020-11-10 12:00:30|3268|3267|3265.5|3265|3268|3267|3265|3264|1054
1605009640000|2020-11-10 12:00:40|3265|3264.5|3265.5|3264.5|3266|3265.5|3265|3263.5|1616
1605009650000|2020-11-10 12:00:50|3266|3265|3268|3267|3268.5|3267.5|3266|3265|3252
1605009660000|2020-11-10 12:01:00|3267.5|3266.5|3267|3266|3268|3267.5|3266|3265|4356
1605009670000|2020-11-10 12:01:10|3266.5|3265.5|3263.5|3262|3267|3266|3261.5|3260.5|7245
1605009680000|2020-11-10 12:01:20|3263|3261.5|3262.5|3261.5|3264|3263|3261.5|3260.5|6505
1605009690000|2020-11-10 12:01:30|3262|3261|3264|3263.5|3264|3263.5|3261.5|3261|7265
1605009700000|2020-11-10 12:01:40|3264.5|3264|3263.5|3262|3264.5|3264|3263|3262|19065
1605009710000|2020-11-10 12:01:50|3263|3262.5|3263.5|3262.5|3263.5|3262.5|3262.5|3262|1573
1605009720000|2020-11-10 12:02:00|3263|3262|3261.5|3260.5|3263|3262|3261.5|3260.5|1049
1605009730000|2020-11-10 12:02:10|3262.5|3261|3259|3258.5|3262.5|3261.5|3258.5|3258|4766
1605009740000|2020-11-10 12:02:20|3259.5|3258|3256|3255|3260|3259|3256|3255|3219
1605009750000|2020-11-10 12:02:30|3255.5|3254.5|3253|3252|3255.5|3254.5|3252|3251.5|2297
1605009760000|2020-11-10 12:02:40|3252.5|3251.5|3250.5|3249.5|3253|3251.5|3250.5|3249|6389
1605009770000|2020-11-10 12:02:50|3250|3249|3249|3248|3250|3249|3248.5|3247.5|4254
1605009780000|2020-11-10 12:03:00|3248.5|3248.5|3246|3245|3249|3248.5|3246|3245|2772
1605009790000|2020-11-10 12:03:10|3245.5|3245.5|3245|3243.5|3246.5|3246|3244.5|3243.5|7175
1605009800000|2020-11-10 12:03:20|3245.5|3244|3247|3246.5|3247|3246.5|3245.5|3244|3427
1605009810000|2020-11-10 12:03:30|3246.5|3245.5|3245|3244|3246.5|3245.5|3244|3243.5|3163
1605009820000|2020-11-10 12:03:40|3245.5|3244.5|3249|3248.5|3249|3248.5|3245.5|3244|6080
1605009830000|2020-11-10 12:03:50|3249.5|3249|3249.5|3248.5|3251|3250.5|3248|3247.5|10995
1605009840000|2020-11-10 12:04:00|3250|3249|3248.5|3247.5|3250.5|3249.5|3248|3247.5|1390
1605009850000|2020-11-10 12:04:10|3249|3248|3253.5|3252|3253.5|3252.5|3249|3248|3241
1605009860000|2020-11-10 12:04:20|3253|3252.5|3254.5|3254|3255|3254|3252.5|3252.5|1398
1605009870000|2020-11-10 12:04:30|3255|3254.5|3251|3250|3255|3254.5|3250|3249|6004
1605009880000|2020-11-10 12:04:40|3250.5|3249.5|3251|3250|3251.5|3251|3250.5|3249|800
1605009890000|2020-11-10 12:04:50|3251.5|3249.5|3253.5|3252|3254.5|3253.5|3251.5|3249.5|4910
1605009900000|2020-11-10 12:05:00|3252.5|3251.5|3254.5|3253.5|3255|3254|3252.5|3251.5|4618
1605009910000|2020-11-10 12:05:10|3254|3253|3255|3253.5|3255|3253.5|3252.5|3251.5|1122
1605009920000|2020-11-10 12:05:20|3255.5|3254|3256.5|3255.5|3256.5|3255.5|3255|3254|1232
1605009930000|2020-11-10 12:05:30|3256|3256|3255.5|3254.5|3258|3257|3255|3254|3391
1605009940000|2020-11-10 12:05:40|3255|3255|3254|3252.5|3255.5|3255|3253|3251.5|2111
1605009950000|2020-11-10 12:05:50|3253.5|3253|3251|3250|3254|3253|3250|3248.5|3858
1605009960000|2020-11-10 12:06:00|3250.5|3249.5|3251|3250.5|3251|3250.5|3250|3249|0
1605009970000|2020-11-10 12:06:10|3251.5|3251|3250|3249|3252.5|3251|3249.5|3249|5459
1605009980000|2020-11-10 12:06:20|3250.5|3250|3255|3254|3255.5|3254|3250.5|3250|1462
1605009990000|2020-11-10 12:06:30|3254.5|3253.5|3255|3253.5|3255|3254|3254|3253.5|754
1605010000000|2020-11-10 12:06:40|3255.5|3254|3257|3256|3257.5|3256.5|3255.5|3254|1513
1605010010000|2020-11-10 12:06:50|3256.5|3255.5|3258|3257|3258|3257|3255|3254.5|1574
1605010020000|2020-11-10 12:07:00|3259|3258|3260.5|3259|3261|3260|3258.5|3257.5|2426
1605010030000|2020-11-10 12:07:10|3260|3259.5|3260.5|3259.5|3260.5|3260|3260|3259|322
1605010040000|2020-11-10 12:07:20|3260|3259|3258|3257.5|3260|3259|3256.5|3256|9158
1605010050000|2020-11-10 12:07:30|3258.5|3257|3258|3257|3259|3257.5|3257.5|3257|2237
1605010060000|2020-11-10 12:07:40|3258.5|3257.5|3258|3256|3260|3259|3257|3256|3173
1605010070000|2020-11-10 12:07:50|3258.5|3256.5|3257.5|3256.5|3258.5|3257.5|3257|3256|918
1605010080000|2020-11-10 12:08:00|3258|3257|3259.5|3258.5|3260.5|3260|3258|3257|3440
1605010090000|2020-11-10 12:08:10|3259|3259|3257|3256|3259|3259|3255.5|3255|4026
1605010100000|2020-11-10 12:08:20|3256.5|3256.5|3257.5|3256.5|3257.5|3256.5|3256.5|3255.5|2258
1605010110000|2020-11-10 12:08:30|3258|3257|3255|3254.5|3258|3257.5|3254.5|3254|4861
1605010120000|2020-11-10 12:08:40|3254.5|3254|3256.5|3256|3257|3256|3254.5|3254|7224
1605010130000|2020-11-10 12:08:50|3256|3255.5|3257|3255.5|3257|3256.5|3256|3255.5|6176
1605010140000|2020-11-10 12:09:00|3257.5|3256|3259.5|3258.5|3260.5|3259.5|3257|3256|6739
1605010150000|2020-11-10 12:09:10|3259|3258|3257.5|3256.5|3259|3258|3255.5|3255|5135
1605010160000|2020-11-10 12:09:20|3258|3257|3257|3256|3258|3257|3257|3256|974
1605010170000|2020-11-10 12:09:30|3257.5|3256.5|3254.5|3254|3258|3257|3254|3253.5|6257
1605010180000|2020-11-10 12:09:40|3254|3253.5|3255|3254|3257|3256|3254|3253.5|4619
1605010190000|2020-11-10 12:09:50|3254.5|3254.5|3256|3254.5|3256|3255|3254.5|3253.5|8877
1605010200000|2020-11-10 12:10:00|3255.5|3255|3255.5|3254.5|3256|3255|3254|3253.5|4552
1605010210000|2020-11-10 12:10:10|3255|3255|3255|3254.5|3255.5|3255|3254.5|3253.5|3894
1605010220000|2020-11-10 12:10:20|3254.5|3254|3254.5|3254|3254.5|3254|3254|3253.5|1618
1605010230000|2020-11-10 12:10:30|3254|3253.5|3255|3254|3255|3254.5|3253|3251|4895
1605010240000|2020-11-10 12:10:40|3254.5|3254.5|3255|3254.5|3257|3256|3254.5|3254|4654
1605010250000|2020-11-10 12:10:50|3255.5|3255|3255|3253.5|3256|3255|3254.5|3253.5|2344
1605010260000|2020-11-10 12:11:00|3254.5|3253|3252.5|3251.5|3254.5|3253.5|3252|3251|9937
1605010270000|2020-11-10 12:11:10|3253|3252|3253.5|3252|3253.5|3252.5|3252.5|3252|2377
1605010280000|2020-11-10 12:11:20|3254|3252.5|3254.5|3253.5|3254.5|3253.5|3253|3252|1694
1605010290000|2020-11-10 12:11:30|3254|3253|3254|3253|3254.5|3253|3253|3252.5|1167
1605010300000|2020-11-10 12:11:40|3253.5|3253.5|3253.5|3253|3253.5|3253.5|3253|3252|4030
1605010310000|2020-11-10 12:11:50|3254|3253.5|3253|3252.5|3254|3253.5|3253|3252|4827
1605010320000|2020-11-10 12:12:00|3252.5|3252|3252|3251.5|3253|3252.5|3252|3251.5|2578
1605010330000|2020-11-10 12:12:10|3251.5|3251|3251.5|3250.5|3252|3251.5|3251|3250.5|2170
1605010340000|2020-11-10 12:12:20|3251|3250|3251.5|3250.5|3251.5|3250.5|3250.5|3250|1419
1605010350000|2020-11-10 12:12:30|3251|3250|3250|3249.5|3251|3250.5|3250|3249.5|3831
1605010360000|2020-11-10 12:12:40|3249.5|3249|3249.5|3248.5|3250|3249|3249|3248.5|2742
1605010370000|2020-11-10 12:12:50|3249|3248|3245.5|3244.5|3249.5|3248|3245.5|3244.5|4614
1605010380000|2020-11-10 12:13:00|3245|3244|3245.5|3244.5|3247|3246.5|3245|3244|8194
1605010390000|2020-11-10 12:13:10|3245|3244|3243|3242|3245|3244|3243|3242|3463
1605010400000|2020-11-10 12:13:20|3242.5|3241.5|3245.5|3245|3246|3245|3242.5|3241.5|8150
1605010410000|2020-11-10 12:13:30|3246|3245.5|3248|3247|3249|3248|3246|3245.5|4509
1605010420000|2020-11-10 12:13:40|3247.5|3246.5|3246.5|3245.5|3248|3247.5|3246|3245.5|3723
1605010430000|2020-11-10 12:13:50|3247|3246.5|3246.5|3245.5|3247|3246.5|3245.5|3244|1543
1605010440000|2020-11-10 12:14:00|3247|3246|3246|3245|3248|3246.5|3246|3245|884
1605010450000|2020-11-10 12:14:10|3246.5|3245.5|3247|3246|3248|3246|3246.5|3245|551
1605010460000|2020-11-10 12:14:20|3247.5|3245.5|3247.5|3246.5|3248|3246.5|3246.5|3245.5|2763
1605010470000|2020-11-10 12:14:30|3248|3247|3249|3248|3249|3248.5|3248|3247|917
1605010480000|2020-11-10 12:14:40|3248.5|3247.5|3245.5|3244.5|3248.5|3247.5|3245.5|3244.5|4133
1605010490000|2020-11-10 12:14:50|3246|3244|3244|3243|3246|3244.5|3244|3243|547
1605010500000|2020-11-10 12:15:00|3243.5|3242.5|3243.5|3242|3244|3243.5|3242.5|3241.5|2721
1605010510000|2020-11-10 12:15:10|3243|3241.5|3242|3241|3243|3241.5|3241.5|3241|406
1605010520000|2020-11-10 12:15:20|3242.5|3241.5|3241.5|3240|3242.5|3242|3240.5|3240|6157
1605010530000|2020-11-10 12:15:30|3242|3240.5|3245|3244|3245|3244|3242|3240.5|4526
1605010540000|2020-11-10 12:15:40|3244.5|3243.5|3244|3243|3244.5|3243.5|3243|3242.5|3554
1605010550000|2020-11-10 12:15:50|3243.5|3243.5|3244|3243|3245|3244|3243.5|3243|1384
1605010560000|2020-11-10 12:16:00|3244.5|3243.5|3245|3244|3245|3244|3244.5|3243.5|243
1605010570000|2020-11-10 12:16:10|3245.5|3244.5|3246|3245|3246.5|3246|3245|3244.5|1109
1605010580000|2020-11-10 12:16:20|3245.5|3244.5|3244.5|3243.5|3246|3245|3244|3243|3294
1605010590000|2020-11-10 12:16:30|3245|3244|3246|3245|3246|3245.5|3245|3244|4673
1605010600000|2020-11-10 12:16:40|3246.5|3245.5|3247|3245.5|3247|3245.5|3246|3245.5|794
1605010610000|2020-11-10 12:16:50|3246.5|3245|3244|3243|3246.5|3245|3243|3242.5|6432
1605010620000|2020-11-10 12:17:00|3244.5|3243.5|3245|3244|3245|3244|3244|3243.5|75
1605010630000|2020-11-10 12:17:10|3244.5|3243.5|3244|3243.5|3244.5|3243.5|3243|3242.5|7768
1605010640000|2020-11-10 12:17:20|3244.5|3244|3246|3245|3247|3246.5|3244|3243.5|9025
1605010650000|2020-11-10 12:17:30|3246.5|3245.5|3248|3247|3248|3247|3246|3245|3091
1605010660000|2020-11-10 12:17:40|3248.5|3247.5|3248|3246.5|3248.5|3247.5|3247|3246.5|1104
1605010670000|2020-11-10 12:17:50|3248.5|3247|3248|3247|3249.5|3248.5|3247.5|3247|2945
1605010680000|2020-11-10 12:18:00|3247.5|3246.5|3248|3247|3249|3247.5|3246.5|3246|2838
1605010690000|2020-11-10 12:18:10|3247.5|3246.5|3246.5|3245.5|3248|3247|3246.5|3245.5|2708
1605010700000|2020-11-10 12:18:20|3247|3246|3247|3246|3248|3247|3247|3245.5|2206
1605010710000|2020-11-10 12:18:30|3247.5|3246.5|3248|3247.5|3248.5|3247.5|3247.5|3246.5|1125
1605010720000|2020-11-10 12:18:40|3248.5|3248|3247.5|3246.5|3249.5|3248.5|3247.5|3246.5|2354
1605010730000|2020-11-10 12:18:50|3247|3246|3245.5|3245|3247|3246|3245.5|3245|888
1605010740000|2020-11-10 12:19:00|3246|3245.5|3247|3245.5|3247.5|3246.5|3246|3245.5|2141
1605010750000|2020-11-10 12:19:10|3246.5|3246|3246.5|3246|3247|3246.5|3246|3245|1870
1605010760000|2020-11-10 12:19:20|3246|3245.5|3246.5|3245.5|3246.5|3245.5|3246|3245|866
1605010770000|2020-11-10 12:19:30|3246|3246|3244.5|3244|3246|3246|3244.5|3244|2613
1605010780000|2020-11-10 12:19:40|3245|3244.5|3245.5|3245|3246.5|3245.5|3245|3244.5|908
1605010790000|2020-11-10 12:19:50|3246|3244.5|3246|3245|3246|3245.5|3245.5|3244.5|3725
1605010800000|2020-11-10 12:20:00|3245.5|3244.5|3246|3245|3246|3245.5|3245|3244|1463
1605010810000|2020-11-10 12:20:10|3246.5|3245.5|3247.5|3247|3247.5|3247|3246.5|3245.5|1844
1605010820000|2020-11-10 12:20:20|3247|3246.5|3249|3248.5|3249|3248.5|3247|3246.5|1200
1605010830000|2020-11-10 12:20:30|3249.5|3249|3249.5|3248.5|3249.5|3249|3247.5|3247|3869
1605010840000|2020-11-10 12:20:40|3249|3248|3248|3247|3249.5|3248.5|3247.5|3247|1636
1605010850000|2020-11-10 12:20:50|3248.5|3247.5|3249.5|3248.5|3249.5|3248.5|3247.5|3247|3507
1605010860000|2020-11-10 12:21:00|3249|3248|3247|3246|3249|3248|3246.5|3246|411
1605010870000|2020-11-10 12:21:10|3247.5|3246.5|3245.5|3244.5|3247.5|3246.5|3244.5|3243.5|1408
1605010880000|2020-11-10 12:21:20|3245|3244|3242|3241|3245.5|3244|3242|3241|1274
1605010890000|2020-11-10 12:21:30|3241.5|3240.5|3240.5|3239.5|3241.5|3240.5|3240|3239.5|787
1605010900000|2020-11-10 12:21:40|3240|3239|3240|3239.5|3240|3239.5|3239.5|3239|1070
1605010910000|2020-11-10 12:21:50|3239.5|3239|3239|3237.5|3240|3239.5|3238|3237.5|1042
1605010920000|2020-11-10 12:22:00|3238.5|3237|3238|3237|3238.5|3237.5|3238|3237|143
1605010930000|2020-11-10 12:22:10|3238.5|3237.5|3239|3238|3239|3238.5|3238.5|3237|2910
1605010940000|2020-11-10 12:22:20|3238.5|3237.5|3237.5|3236.5|3238.5|3237.5|3237|3235.5|1584
1605010950000|2020-11-10 12:22:30|3238|3237|3240.5|3240|3241.5|3241|3238|3237|3920
1605010960000|2020-11-10 12:22:40|3240|3239.5|3239.5|3239|3240|3239.5|3239|3238.5|1412
1605010970000|2020-11-10 12:22:50|3240|3239.5|3240|3238.5|3241|3240.5|3239.5|3238.5|1663
1605010980000|2020-11-10 12:23:00|3239.5|3238|3239|3238|3239.5|3238|3239|3238|1011
1605010990000|2020-11-10 12:23:10|3238.5|3237.5|3237.5|3236|3238.5|3237.5|3236.5|3235.5|2177
1605011000000|2020-11-10 12:23:20|3237|3236.5|3237.5|3236|3237.5|3236.5|3236.5|3236|2118
1605011010000|2020-11-10 12:23:30|3237|3236.5|3237|3236.5|3237.5|3237|3236.5|3236|2115
1605011020000|2020-11-10 12:23:40|3237.5|3236|3236.5|3235.5|3237.5|3236|3236.5|3235.5|632
1605011030000|2020-11-10 12:23:50|3236|3235|3236.5|3235.5|3237|3235.5|3235.5|3235|1006
1605011040000|2020-11-10 12:24:00|3237|3236|3236|3234.5|3237|3236.5|3235|3234.5|3923
1605011050000|2020-11-10 12:24:10|3235.5|3235|3236|3234.5|3236|3235|3235|3234.5|570
1605011060000|2020-11-10 12:24:20|3235.5|3235|3236|3235|3236|3235.5|3235|3235|1887
1605011070000|2020-11-10 12:24:30|3236.5|3235.5|3239.5|3238|3239.5|3238|3236.5|3235.5|3988
1605011080000|2020-11-10 12:24:40|3240|3238.5|3239|3237.5|3240|3239|3238|3237.5|2170
1605011090000|2020-11-10 12:24:50|3239.5|3238|3240|3239.5|3240.5|3239.5|3239.5|3237.5|2426
1605011100000|2020-11-10 12:25:00|3239.5|3239|3238.5|3237|3239.5|3239|3238|3237|2602
1605011110000|2020-11-10 12:25:10|3239|3237.5|3240.5|3239.5|3241|3240|3239|3237.5|392
1605011120000|2020-11-10 12:25:20|3241|3240|3240|3239|3241|3240.5|3239.5|3239|5864
1605011130000|2020-11-10 12:25:30|3239.5|3239.5|3239|3238|3239.5|3239.5|3239|3238|1537
1605011140000|2020-11-10 12:25:40|3238.5|3237.5|3237.5|3236|3238.5|3238|3236.5|3236|559
1605011150000|2020-11-10 12:25:50|3240.5|3240|3243|3242.5|3243|3242.5|3238|3237.5|26049
1605011160000|2020-11-10 12:26:00|3242.5|3242|3243.5|3242.5|3245|3244|3242.5|3241.5|5824
1605011170000|2020-11-10 12:26:10|3243|3243|3242.5|3241.5|3243|3243|3242|3241|1103
1605011180000|2020-11-10 12:26:20|3242|3241|3240|3238|3242.5|3241|3240|3238|2340
1605011190000|2020-11-10 12:26:30|3239.5|3238.5|3240.5|3239|3240.5|3240|3239|3238|2841
1605011200000|2020-11-10 12:26:40|3241|3239.5|3241|3240|3241|3240.5|3240.5|3239.5|2043
1605011210000|2020-11-10 12:26:50|3240.5|3240.5|3241.5|3240|3242|3241|3240.5|3240|623
1605011220000|2020-11-10 12:27:00|3241|3240.5|3243|3241.5|3243|3241.5|3241|3240|1937
1605011230000|2020-11-10 12:27:10|3242.5|3242|3242|3241|3243|3242|3242|3241|1519
1605011240000|2020-11-10 12:27:20|3241.5|3241.5|3244.5|3243.5|3245|3243.5|3241.5|3241.5|2952
1605011250000|2020-11-10 12:27:30|3244|3243|3243.5|3243|3244|3243.5|3243.5|3242.5|1741
1605011260000|2020-11-10 12:27:40|3243|3242.5|3244|3243|3244|3243|3243|3242.5|441
1605011270000|2020-11-10 12:27:50|3243.5|3242.5|3242|3241.5|3243.5|3242.5|3241.5|3241|2976
1605011280000|2020-11-10 12:28:00|3241.5|3241|3240.5|3240|3241.5|3241|3240.5|3239.5|8887
1605011290000|2020-11-10 12:28:10|3241|3240.5|3242.5|3241.5|3244|3242.5|3240.5|3240|5499
1605011300000|2020-11-10 12:28:20|3243|3242|3242|3241|3243|3242.5|3242|3241|541
1605011310000|2020-11-10 12:28:30|3242.5|3241.5|3244|3243.5|3244.5|3243.5|3242.5|3241.5|730
1605011320000|2020-11-10 12:28:40|3244.5|3244|3245.5|3244.5|3246.5|3245.5|3244.5|3243.5|1867
1605011330000|2020-11-10 12:28:50|3245|3244|3245|3244|3245.5|3244|3244.5|3244|231
1605011340000|2020-11-10 12:29:00|3245.5|3244.5|3247|3246|3247|3246.5|3245.5|3244.5|115
1605011350000|2020-11-10 12:29:10|3247.5|3246.5|3248.5|3247.5|3249|3248|3247|3246|3777
1605011360000|2020-11-10 12:29:20|3249|3248|3247|3246|3249.5|3248.5|3247|3246|3585
1605011370000|2020-11-10 12:29:30|3247.5|3246.5|3248|3247|3248.5|3247.5|3247.5|3246.5|1334
1605011380000|2020-11-10 12:29:40|3247.5|3247.5|3248|3247|3248|3247.5|3247.5|3246.5|910
1605011390000|2020-11-10 12:29:50|3248.5|3247.5|3249.5|3248.5|3250|3249.5|3248|3247.5|9071
1605011400000|2020-11-10 12:30:00|3250|3249|3249|3248.5|3250|3249.5|3249|3248|3466
1605011410000|2020-11-10 12:30:10|3249.5|3248|3248.5|3248|3249.5|3248.5|3248.5|3248|382
1605011420000|2020-11-10 12:30:20|3249|3248.5|3249.5|3249|3250|3249|3249|3248.5|2297
1605011430000|2020-11-10 12:30:30|3250|3248.5|3248.5|3248|3250|3249.5|3248.5|3248|2058
1605011440000|2020-11-10 12:30:40|3249||3249||3249||3248.5||133
1605011450000|2020-11-10 12:30:50|3249.5|3248.5|3249.5|3248.5|3250|3249.5|3249.5|3248.5|1847
1605011460000|2020-11-10 12:31:00|3249|3249|3249|3248|3249.5|3249|3248|3247.5|3836
1605011470000|2020-11-10 12:31:10|3248.5|3247.5|3248.5|3247.5|3248.5|3248|3248|3247.5|283
1605011480000|2020-11-10 12:31:20|3248|3248|3248|3247|3248|3248|3248|3247|2056
1605011490000|2020-11-10 12:31:30|3248.5|3247.5|3249|3248|3249|3248.5|3248.5|3247.5|4467
1605011500000|2020-11-10 12:31:40|3248.5|3247.5|3248.5|3247.5|3248.5|3247.5|3248.5|3247.5|1185
1605011510000|2020-11-10 12:31:50|3249|3248|3249|3248|3249|3248.5|3248.5|3247.5|5093
1605011520000|2020-11-10 12:32:00|3248.5|3248.5|3250|3249|3250|3249.5|3248.5|3248.5|1965
1605011530000|2020-11-10 12:32:10|3250.5|3249.5|3253.5|3253|3254|3253|3250|3249.5|13940
1605011540000|2020-11-10 12:32:20|3254|3253.5|3255.5|3254.5|3256|3255|3254|3253.5|7058
1605011550000|2020-11-10 12:32:30|3256|3255|3256|3254.5|3256|3255.5|3253.5|3253|6671
1605011560000|2020-11-10 12:32:40|3255.5|3255|3255|3253.5|3255.5|3255|3254|3252.5|860
1605011570000|2020-11-10 12:32:50|3255.5|3254|3255.5|3255|3256|3255|3255.5|3254|962
1605011580000|2020-11-10 12:33:00|3255|3254|3253.5|3252.5|3255.5|3254.5|3253.5|3252.5|4129
1605011590000|2020-11-10 12:33:10|3253|3252|3252.5|3251|3253|3252.5|3251.5|3251|1202
1605011600000|2020-11-10 12:33:20|3253|3251.5|3254|3253.5|3254|3253.5|3253|3251.5|5133
1605011610000|2020-11-10 12:33:30|3253.5|3253|3255|3254|3255|3254|3253|3252|5549
1605011620000|2020-11-10 12:33:40|3254.5|3253.5|3252.5|3251.5|3254.5|3253.5|3252.5|3251.5|3393
1605011630000|2020-11-10 12:33:50|3253|3252|3252|3251|3253|3252|3252|3251|1109
1605011640000|2020-11-10 12:34:00|3252.5|3251.5|3251|3250.5|3254|3253|3250.5|3250|13654
1605011650000|2020-11-10 12:34:10|3251.5|3251|3252|3251|3252.5|3252|3250.5|3250|10141
1605011660000|2020-11-10 12:34:20|3251.5|3250.5|3254|3253.5|3254|3253.5|3251|3250.5|8928
1605011670000|2020-11-10 12:34:30|3254.5|3254|3253.5|3253|3255|3254|3253.5|3253|14940
1605011680000|2020-11-10 12:34:40|3253|3252.5|3250|3248.5|3253|3252.5|3250|3248.5|8347
1605011690000|2020-11-10 12:34:50|3249.5|3248|3248.5|3248|3249.5|3248.5|3248|3247.5|673
1605011700000|2020-11-10 12:35:00|3249|3248.5|3252|3251|3253|3252|3249|3248.5|8862
1605011710000|2020-11-10 12:35:10|3251.5|3250.5|3251|3250|3251.5|3250.5|3250|3249|3990
1605011720000|2020-11-10 12:35:20|3250.5|3249.5|3251|3250|3251|3250.5|3250|3249|1675
1605011730000|2020-11-10 12:35:30|3250.5|3250.5|3251.5|3251|3251.5|3251|3250|3249|2470
1605011740000|2020-11-10 12:35:40|3251|3250.5|3251.5|3250.5|3251.5|3251|3250.5|3249.5|2936
1605011750000|2020-11-10 12:35:50|3252|3251|3250.5|3249.5|3252|3251.5|3250.5|3249.5|2669
1605011760000|2020-11-10 12:36:00|3250|3250|3249.5|3249|3250|3250|3249.5|3249|169
1605011770000|2020-11-10 12:36:10|3249|3248.5|3250.5|3249|3250.5|3249.5|3249|3248.5|1582
1605011780000|2020-11-10 12:36:20|3250|3249.5|3252|3251.5|3253|3252|3250|3249.5|3708
1605011790000|2020-11-10 12:36:30|3252.5|3252|3251.5|3250.5|3253|3252|3251|3250.5|3259
1605011800000|2020-11-10 12:36:40|3252|3251|3252|3251|3252|3251.5|3251.5|3250.5|1169
1605011810000|2020-11-10 12:36:50|3251.5|3250.5|3250.5|3250|3251.5|3250.5|3250.5|3250|1545
1605011820000|2020-11-10 12:37:00|3250|3249.5|3250.5|3249.5|3251|3250|3249|3248|6928
1605011830000|2020-11-10 12:37:10|3251|3250|3251|3250|3251|3250.5|3250|3249.5|632
1605011840000|2020-11-10 12:37:20|3250.5|3249.5|3249.5|3248.5|3250.5|3249.5|3249.5|3248.5|1664
1605011850000|2020-11-10 12:37:30|3249|3248|3247|3246|3249|3248|3247|3245.5|3746
1605011860000|2020-11-10 12:37:40|3246.5|3245.5|3246|3245.5|3246.5|3245.5|3246|3245.5|1157
1605011870000|2020-11-10 12:37:50|3245.5|3245|3246|3245|3246|3245.5|3245.5|3245|1544
1605011880000|2020-11-10 12:38:00|3246.5|3245.5|3247|3246|3247.5|3247|3246.5|3245.5|2887
1605011890000|2020-11-10 12:38:10|3246.5|3246.5|3246.5|3245.5|3246.5|3246.5|3246.5|3245.5|1213
1605011900000|2020-11-10 12:38:20|3247|3246|3246.5|3246|3247.5|3247|3246.5|3245.5|2252
1605011910000|2020-11-10 12:38:30|3246|3245.5|3244|3243.5|3246|3245.5|3244|3243.5|3581
1605011920000|2020-11-10 12:38:40|3244.5|3244|3247.5|3246.5|3247.5|3247|3244.5|3244|181059
1605011930000|2020-11-10 12:38:50|3247|3246|3246|3245|3247.5|3246|3245.5|3245|688
1605011940000|2020-11-10 12:39:00|3245.5|3245.5|3247|3246|3247|3246|3245.5|3245.5|547
1605011950000|2020-11-10 12:39:10|3247.5|3246.5|3247.5|3246.5|3247.5|3247|3247|3246|2243
1605011960000|2020-11-10 12:39:20|3248|3247|3249|3248|3249|3248.5|3247.5|3246.5|5126
1605011970000|2020-11-10 12:39:30|3248.5|3247.5|3248.5|3248|3248.5|3248|3248|3247.5|892
1605011980000|2020-11-10 12:39:40|3249|3248.5|3247.5|3247|3249|3248.5|3247.5|3247|1968
1605011990000|2020-11-10 12:39:50|3247|3246.5|3247.5|3246.5|3248|3247.5|3246|3245.5|4482
1605012000000|2020-11-10 12:40:00|3248|3247|3248.5|3247|3249|3248|3248|3247|3832
1605012010000|2020-11-10 12:40:10|3248|3247.5|3249|3248.5|3249|3248.5|3247.5|3247.5|1612
1605012020000|2020-11-10 12:40:20|3248.5|3248|3249|3248|3249|3248|3248|3247.5|1159
1605012030000|2020-11-10 12:40:30||3248.5||3248||3248.5||3248|1426
1605012040000|2020-11-10 12:40:40|3248.5|3248.5|3248.5|3248|3248.5|3248.5|3248.5|3248|277
1605012050000|2020-11-10 12:40:50|3248|3247.5|3248.5|3247.5|3249|3248|3247.5|3247|3314
1605012060000|2020-11-10 12:41:00|3248|3247|3248|3247|3248|3247.5|3247.5|3247|1376
1605012070000|2020-11-10 12:41:10||3247.5||3247.5||3247.5||3247.5|71660
1605012080000|2020-11-10 12:41:20|3247.5|3247|3247.5|3247|3247.5|3247|3247.5|3247|1231
1605012090000|2020-11-10 12:41:30|3248|3247.5|3249|3248.5|3249.5|3249|3248|3247|3704
1605012100000|2020-11-10 12:41:40|3249.5|3248|3249|3248.5|3249.5|3248.5|3248.5|3248|2595
1605012110000|2020-11-10 12:41:50|3248.5|3248|3250.5|3249.5|3251|3250|3248.5|3248|8619
1605012120000|2020-11-10 12:42:00|3250|3249|3249.5|3248.5|3250|3249|3249|3248.5|1328
1605012130000|2020-11-10 12:42:10|3250|3249|3250.5|3250|3250.5|3250|3250|3249|513
1605012140000|2020-11-10 12:42:20|3251|3250.5|3252|3251.5|3252|3251.5|3251|3250|3846
1605012150000|2020-11-10 12:42:30|3252.5|3252|3253.5|3252.5|3253.5|3253|3251.5|3251|7042
1605012160000|2020-11-10 12:42:40|3254.5|3253|3254.5|3253.5|3255|3253.5|3254.5|3253|1015
1605012170000|2020-11-10 12:42:50|3254|3254|3254.5|3254|3255|3254.5|3254|3253.5|4213
1605012180000|2020-11-10 12:43:00|3255|3254.5|3254|3253|3255|3254.5|3253.5|3253|7414
1605012190000|2020-11-10 12:43:10|3253.5|3252.5|3254|3253|3254.5|3254|3253|3252.5|4682
1605012200000|2020-11-10 12:43:20|3253|3252.5|3253|3252|3253|3252.5|3252.5|3252|1474
1605012210000|2020-11-10 12:43:30|3253.5|3252.5|3253.5|3252.5|3253.5|3253|3252.5|3252|1290
1605012220000|2020-11-10 12:43:40|3253||3253.5||3253.5||3253||244
1605012230000|2020-11-10 12:43:50|3254|3253|3254.5|3253.5|3254.5|3253.5|3253.5|3253|1556
1605012240000|2020-11-10 12:44:00|3255|3254|3254|3253|3256|3255|3254|3253|3371
1605012250000|2020-11-10 12:44:10|3254.5|3253.5|3255.5|3254.5|3255.5|3254.5|3254.5|3253|1004
1605012260000|2020-11-10 12:44:20|3255|3255|3254|3253|3256|3255|3254|3253|1937
1605012270000|2020-11-10 12:44:30||3253.5||3253.5||3253.5||3253.5|0
1605012280000|2020-11-10 12:44:40|3253.5|3253|3253.5|3253|3253.5|3253|3253.5|3253|784
1605012290000|2020-11-10 12:44:50|3254|3253.5|3254|3253.5|3254.5|3254|3254|3253|3051
1605012300000|2020-11-10 12:45:00|3254.5|3254|3256|3255|3256|3255|3254.5|3254|3259
1605012310000|2020-11-10 12:45:10|3256.5|3255.5|3256.5|3255.5|3256.5|3256|3256.5|3255.5|1068
1605012320000|2020-11-10 12:45:20|3257|3256|3256.5|3256|3257|3256|3256|3255.5|1873
1605012330000|2020-11-10 12:45:30|3256|3255.5|3255|3254|3256|3255.5|3254.5|3254|3514
1605012340000|2020-11-10 12:45:40|3255.5|3254.5|3256.5|3255.5|3256.5|3255.5|3255|3254.5|2273
1605012350000|2020-11-10 12:45:50|3256|3255|3256.5|3255.5|3256.5|3255.5|3255.5|3255|638
1605012360000|2020-11-10 12:46:00|3256|3255|3257.5|3257|3259|3258|3255.5|3254.5|25737
1605012370000|2020-11-10 12:46:10|3257|3256.5|3257.5|3256.5|3257.5|3257|3257|3256|3390
1605012380000|2020-11-10 12:46:20|3257|3256|3257.5|3257|3257.5|3257|3256.5|3256|1829
1605012390000|2020-11-10 12:46:30|3257|3256.5|3256.5|3256|3257.5|3257|3256.5|3256|1264
1605012400000|2020-11-10 12:46:40|3257|3256.5|3258|3257.5|3258|3257.5|3257|3256|859
1605012410000|2020-11-10 12:46:50|3258.5|3258|3258|3257.5|3258.5|3258|3258|3257.5|1330
1605012420000|2020-11-10 12:47:00||3257||3257||3257||3257|576
1605012430000|2020-11-10 12:47:10|3257.5||3257.5||3257.5||3257.5||517
1605012440000|2020-11-10 12:47:20|3257|3256.5|3256.5|3256|3257.5|3256.5|3256.5|3256|3088
1605012450000|2020-11-10 12:47:30|3256|3255.5|3259|3258.5|3259|3258.5|3254.5|3254|15740
1605012460000|2020-11-10 12:47:40|3258.5|3258|3259|3257.5|3259|3258|3258|3257|1438
1605012470000|2020-11-10 12:47:50|3258.5||3258.5||3258.5||3258.5||133
1605012480000|2020-11-10 12:48:00|3258|3257|3257.5|3257|3258|3257|3257.5|3257|1937
1605012490000|2020-11-10 12:48:10|3258|3257.5|3258|3257|3258|3257.5|3257.5|3257|614
1605012500000|2020-11-10 12:48:20|3257.5|3256.5|3258.5|3258|3259|3258.5|3257|3256|3745
1605012510000|2020-11-10 12:48:30|3258|3257.5|3258|3257|3258|3257.5|3257.5|3256.5|2533
1605012520000|2020-11-10 12:48:40|3257.5|3257.5|3257|3255.5|3258|3257.5|3257|3255.5|3392
1605012530000|2020-11-10 12:48:50|3256.5|3255|3256|3255|3256.5|3255|3256|3255|440
1605012540000|2020-11-10 12:49:00|3256.5|3255.5|3257|3256|3257.5|3257|3256.5|3255|2564
1605012550000|2020-11-10 12:49:10|3256.5||3257||3257||3256.5||368
1605012560000|2020-11-10 12:49:20|3257.5|3256.5|3257.5|3256.5|3257.5|3257|3257|3256|889
1605012570000|2020-11-10 12:49:30|3257|3257|3257|3256.5|3257.5|3257|3257|3256.5|1786
1605012580000|2020-11-10 12:49:40|3256.5|3256|3256.5|3256|3257|3256.5|3256|3255.5|2549
1605012590000|2020-11-10 12:49:50|3257|3256.5|3258|3257|3258|3257.5|3257|3256|6199
1605012600000|2020-11-10 12:50:00|3257.5|3256.5|3258.5|3257.5|3258.5|3258|3257.5|3256.5|2146
1605012610000|2020-11-10 12:50:10|3258|3257|3257|3256|3258|3257|3256.5|3256|3295
1605012620000|2020-11-10 12:50:20|3257.5|3256.5|3257.5|3257|3257.5|3257|3257.5|3256|1124
1605012630000|2020-11-10 12:50:30|3258|3257.5|3257.5|3256.5|3258|3257.5|3257.5|3256.5|1595
1605012640000|2020-11-10 12:50:40|3257|3257|3258|3257.5|3258|3257.5|3257|3257|2413
1605012650000|2020-11-10 12:50:50|3258.5|3258|3258.5|3257.5|3258.5|3258|3257.5|3257|2186
1605012660000|2020-11-10 12:51:00|3259|3258|3258.5|3258|3260|3259|3258.5|3258|5853
1605012670000|2020-11-10 12:51:10|3258|3257.5|3257.5|3257|3258.5|3257.5|3257.5|3257|1734
1605012680000|2020-11-10 12:51:20|3257|3256.5|3259.5|3259|3259.5|3259|3257|3256.5|3372
1605012690000|2020-11-10 12:51:30|3259|3258.5|3260|3258.5|3260|3258.5|3259|3258|1179
1605012700000|2020-11-10 12:51:40|3259.5|3259|3260.5|3259.5|3261|3260.5|3259.5|3259|4812
1605012710000|2020-11-10 12:51:50|3261|3260|3261.5|3261|3261.5|3261|3261|3260|1102
1605012720000|2020-11-10 12:52:00|3262|3260.5|3262.5|3261.5|3262.5|3262|3261.5|3260.5|3250
1605012730000|2020-11-10 12:52:10|3262|3261|3262.5|3261.5|3263|3262|3261.5|3261|2864
1605012740000|2020-11-10 12:52:20|3262|3261|3260.5|3259.5|3262|3261|3260|3259.5|3331
1605012750000|2020-11-10 12:52:30|3260|3259|3259.5|3259|3260|3259|3259.5|3259|93
1605012760000|2020-11-10 12:52:40|3260.5|3259.5|3260|3259.5|3260.5|3259.5|3260|3259.5|993
1605012770000|2020-11-10 12:52:50|3259.5|3259|3258.5|3258|3259.5|3259|3258.5|3258|1930
1605012780000|2020-11-10 12:53:00|3258|3257.5|3258|3257|3258.5|3258|3258|3257|1592
1605012790000|2020-11-10 12:53:10|3257.5|3256.5|3257.5|3256.5|3258|3256.5|3257.5|3256|1964
1605012800000|2020-11-10 12:53:20|3258|3257|3258|3257.5|3258|3257.5|3257.5|3257|1149
1605012810000|2020-11-10 12:53:30|3257.5|3257|3256.5|3255.5|3257.5|3257|3256|3255.5|2822
1605012820000|2020-11-10 12:53:40|3256|3255|3257|3256|3257|3256|3255.5|3255|1350
1605012830000|2020-11-10 12:53:50|3256.5|3256.5|3259|3258|3259|3258.5|3256.5|3256.5|5562
1605012840000|2020-11-10 12:54:00|3259.5|3258.5|3259|3258.5|3259.5|3259|3259|3258.5|1832
1605012850000|2020-11-10 12:54:10|3259.5|3258|3259.5|3259|3259.5|3259|3259|3258|1227
1605012860000|2020-11-10 12:54:20|3260|3259.5|3262|3261|3262|3261|3260|3259.5|1119
1605012870000|2020-11-10 12:54:30|3262.5|3261.5|3262.5|3262|3262.5|3262|3262|3261.5|1845
1605012880000|2020-11-10 12:54:40|3262|3261.5|3262.5|3262|3262.5|3262|3262|3261.5|2357
1605012890000|2020-11-10 12:54:50|3263|3262.5|3261.5|3260.5|3263.5|3263|3260.5|3260|2840
1605012900000|2020-11-10 12:55:00|3261|3260|3260|3259|3261.5|3260.5|3260|3259|1826
1605012910000|2020-11-10 12:55:10|3259.5|3258.5|3259.5|3258.5|3259.5|3259|3259.5|3258|1074
1605012920000|2020-11-10 12:55:20|3260|3259|3260.5|3260|3262|3261|3260|3259|2719
1605012930000|2020-11-10 12:55:30|3261|3259.5|3259.5|3258.5|3261|3259.5|3259|3258|5265
1605012940000|2020-11-10 12:55:40|3260||3259.5||3260||3259||0
1605012950000|2020-11-10 12:55:50|3259|3258|3260.5|3259|3260.5|3259.5|3258.5|3257.5|2213
1605012960000|2020-11-10 12:56:00|3260|3259.5|3260.5|3259.5|3260.5|3260|3259.5|3259.5|601
1605012970000|2020-11-10 12:56:10|3260|3260|3260.5|3259.5|3260.5|3260|3260|3259.5|2560
1605012980000|2020-11-10 12:56:20|3260|3260|3261.5|3261|3261.5|3261|3260|3259.5|367
1605012990000|2020-11-10 12:56:30|3262|3261.5|3262.5|3261.5|3262.5|3261.5|3261.5|3261|795
1605013000000|2020-11-10 12:56:40|3262||3262||3262.5||3262||0
1605013010000|2020-11-10 12:56:50|3262.5|3262|3263.5|3262.5|3263.5|3263|3262.5|3262|1317
1605013020000|2020-11-10 12:57:00|3263|3262|3263|3262|3263|3262|3262.5|3261.5|1803
1605013030000|2020-11-10 12:57:10|3262.5|3261.5|3261.5|3261|3262.5|3262|3261|3260|1556
1605013040000|2020-11-10 12:57:20|3261|3260.5|3259|3258.5|3261|3260.5|3259|3258|1441
1605013050000|2020-11-10 12:57:30|3258.5|3258|3259|3258.5|3259|3258.5|3258.5|3258|100
1605013060000|2020-11-10 12:57:40|3258.5|3258|3258.5|3258|3259|3258|3258|3257|1743
1605013070000|2020-11-10 12:57:50|3259|3258.5|3259|3258|3259|3258.5|3258.5|3258|804
1605013080000|2020-11-10 12:58:00|3259.5|3258.5|3260|3259.5|3260|3259.5|3259.5|3258.5|1374
1605013090000|2020-11-10 12:58:10|3259.5|3259|3259|3258|3259.5|3259|3258.5|3258|1251
1605013100000|2020-11-10 12:58:20|3258.5|3257|3259|3258|3259|3258|3258|3257|2199
1605013110000|2020-11-10 12:58:30|3258.5|3257.5|3259|3258|3259|3258|3258.5|3257.5|897
1605013120000|2020-11-10 12:58:40|3259.5|3258.5|3260|3258.5|3260|3259|3259|3258.5|1806
1605013130000|2020-11-10 12:58:50|3259.5|3259|3260|3259|3260|3259|3259|3259|1939
1605013140000|2020-11-10 12:59:00|3259.5|3259.5|3259.5|3259|3259.5|3259.5|3259.5|3259|2564
1605013150000|2020-11-10 12:59:10|3260|3259.5|3259|3258|3260|3259.5|3258.5|3258|2424
1605013160000|2020-11-10 12:59:20|3258.5||3259||3259||3258.5||510
1605013170000|2020-11-10 12:59:30|3258.5|3257.5|3258.5|3257.5|3258.5|3257.5|3258|3257.5|3469
1605013180000|2020-11-10 12:59:40|3258|3258|3258|3257|3258|3258|3257|3256.5|2034
1605013190000|2020-11-10 12:59:50|3258.5|3257.5|3259.5|3259|3259.5|3259|3258.5|3257.5|2243
1605013200000|2020-11-10 13:00:00|3260|3258.5|3259.5|3259|3260|3259.5|3259.5|3258.5|1426
1605013210000|2020-11-10 13:00:10|3260|3259.5|3260|3259.5|3260.5|3260|3259.5|3259|5742
1605013220000|2020-11-10 13:00:20|3260.5|3260|3261|3260|3261|3260.5|3260.5|3260|3320
1605013230000|2020-11-10 13:00:30|3260.5|3259.5|3259|3258|3260.5|3259.5|3258.5|3257.5|1953
1605013240000|2020-11-10 13:00:40|3259.5|3258.5|3260.5|3260|3261|3260.5|3259.5|3258.5|1622
1605013250000|2020-11-10 13:00:50|3260|3259.5|3260|3259.5|3260|3259.5|3260|3259.5|664
1605013260000|2020-11-10 13:01:00|3259.5|3259|3257.5|3256.5|3259.5|3259|3257.5|3256.5|1190
1605013270000|2020-11-10 13:01:10|3258|3257|3258.5|3257.5|3258.5|3258|3258|3256.5|1931
1605013280000|2020-11-10 13:01:20|3258||3258.5||3258.5||3258||243
1605013290000|2020-11-10 13:01:30|3259|3258|3258|3257|3259.5|3258.5|3258|3257|868
1605013300000|2020-11-10 13:01:40|3257.5|3257.5|3258|3257|3258|3257.5|3257.5|3257|649
1605013310000|2020-11-10 13:01:50|3258.5|3257.5|3257|3256.5|3258.5|3257.5|3257|3256|1129
1605013320000|2020-11-10 13:02:00|3257.5|3257|3258|3256.5|3258|3257|3257.5|3256.5|987
1605013330000|2020-11-10 13:02:10|3258.5|3257|3259.5|3258.5|3259.5|3258.5|3258.5|3256.5|899
1605013340000|2020-11-10 13:02:20|3260|3259|3260|3259.5|3260|3259.5|3260|3258.5|419
1605013350000|2020-11-10 13:02:30|3260.5|3260|3260.5|3260|3261|3260.5|3260.5|3260|2632
1605013360000|2020-11-10 13:02:40|3261|3260.5|3262|3261|3262|3261|3261|3260.5|491
1605013370000|2020-11-10 13:02:50|3261.5|3261.5|3261|3260|3261.5|3261.5|3261|3260|762
1605013380000|2020-11-10 13:03:00|3260.5|3259.5|3260.5|3259.5|3261|3260|3260|3259|1201
1605013390000|2020-11-10 13:03:10|3261|3260|3262|3261|3262|3261|3260.5|3260|2240
1605013400000|2020-11-10 13:03:20|3261.5|3260.5|3261|3260.5|3262|3261|3261|3260.5|1245
1605013410000|2020-11-10 13:03:30|3261.5|3261|3262|3261|3262|3261.5|3261.5|3260.5|1822
1605013420000|2020-11-10 13:03:40|3261.5|3260.5|3261.5|3261|3261.5|3261|3261.5|3260.5|88
1605013430000|2020-11-10 13:03:50|3262|3261.5|3262|3261.5|3262.5|3262|3261.5|3261|4173
1605013440000|2020-11-10 13:04:00|3261.5|3261|3261.5|3260.5|3261.5|3261|3261|3260.5|2455
1605013450000|2020-11-10 13:04:10|3262|3261|3262|3261|3262|3261.5|3261.5|3261|1080
1605013460000|2020-11-10 13:04:20|3261.5|3261.5|3261.5|3261|3262|3261.5|3261.5|3260.5|1325
1605013470000|2020-11-10 13:04:30|3262|3261.5|3262|3261.5|3262.5|3261.5|3261.5|3261|744
1605013480000|2020-11-10 13:04:40|3261.5|3261|3260|3259|3261.5|3261|3259.5|3259|2600
1605013490000|2020-11-10 13:04:50|3259.5|3259.5|3259|3258.5|3259.5|3259.5|3259|3258.5|2954
1605013500000|2020-11-10 13:05:00|3258.5|3258|3257.5|3257|3259.5|3259|3257.5|3256.5|5995
1605013510000|2020-11-10 13:05:10|3258|3257.5|3258.5|3257|3258.5|3257.5|3257.5|3257|336
1605013520000|2020-11-10 13:05:20|3258|3257.5|3257|3256|3258|3257.5|3256.5|3256|7920
1605013530000|2020-11-10 13:05:30|3256.5|3255.5|3256.5|3256|3257|3256|3256.5|3255.5|1354
1605013540000|2020-11-10 13:05:40|3257|3256.5|3258|3256.5|3258|3257|3257|3256|375
1605013550000|2020-11-10 13:05:50|3257.5|3256|3256.5|3256|3258|3256.5|3256.5|3256|918
1605013560000|2020-11-10 13:06:00|3256|3255.5|3256.5|3255.5|3257|3256.5|3256|3255|2407
1605013570000|2020-11-10 13:06:10|3256|3255|3257|3256|3257|3256.5|3255.5|3254.5|4166
1605013580000|2020-11-10 13:06:20||3255.5||3256||3256||3255.5|0
1605013590000|2020-11-10 13:06:30|3257.5|3256.5|3255.5|3255|3257.5|3256.5|3255.5|3255|3163
1605013600000|2020-11-10 13:06:40|3256|3255.5|3255|3254|3256|3255.5|3255|3253.5|5780
1605013610000|2020-11-10 13:06:50|3254.5|3254.5|3256|3255|3256|3255|3254.5|3254|1549
1605013620000|2020-11-10 13:07:00|3256.5|3255.5|3257|3256|3257|3256.5|3256.5|3255.5|394
1605013630000|2020-11-10 13:07:10|3257.5|3256.5|3257.5|3257|3257.5|3257|3257|3256.5|926
1605013640000|2020-11-10 13:07:20|3258|3257.5|3258|3257.5|3258.5|3258|3258|3257.5|2480
1605013650000|2020-11-10 13:07:30|3258.5|3258|3256.5|3256|3258.5|3258|3256|3255.5|4529
1605013660000|2020-11-10 13:07:40|3256|3255.5|3256.5|3255.5|3256.5|3256|3256|3255.5|381
1605013670000|2020-11-10 13:07:50|3256|3255|3256.5|3256|3257|3256.5|3255.5|3255|7673
1605013680000|2020-11-10 13:08:00|3256|3255.5|3256|3255|3256.5|3255.5|3255.5|3254.5|4518
1605013690000|2020-11-10 13:08:10|3255.5|3254.5|3256|3255|3256|3255.5|3255.5|3254.5|3718
1605013700000|2020-11-10 13:08:20|3255.5|3254.5|3255.5|3255|3256|3255|3255.5|3254.5|2798
1605013710000|2020-11-10 13:08:30|3255|3254.5|3255.5|3254.5|3255.5|3255|3254|3253.5|12571
1605013720000|2020-11-10 13:08:40|3255|3255|3251.5|3251|3255.5|3255|3251.5|3250.5|7341
1605013730000|2020-11-10 13:08:50|3252|3250.5|3251.5|3250.5|3252.5|3251|3251|3250.5|2177
1605013740000|2020-11-10 13:09:00|3251|3250|3250|3249|3251|3250.5|3249.5|3249|2351
1605013750000|2020-11-10 13:09:10|3249.5|3248.5|3249.5|3248.5|3250|3249|3249|3248|406
1605013760000|2020-11-10 13:09:20|3249|3248|3249.5|3248.5|3249.5|3248.5|3249|3248|453
1605013770000|2020-11-10 13:09:30|3250|3249|3251.5|3251|3251.5|3251|3249.5|3248.5|9834
1605013780000|2020-11-10 13:09:40|3251|3250.5|3251.5|3251|3251.5|3251|3251|3250.5|1642
1605013790000|2020-11-10 13:09:50|3252|3251.5|3251.5|3251|3252|3251.5|3251|3250.5|4570
1605013800000|2020-11-10 13:10:00||3250.5||3250.5||3250.5||3250.5|90
1605013810000|2020-11-10 13:10:10|3252|3251|3252|3251.5|3252|3251.5|3252|3251|1256
1605013820000|2020-11-10 13:10:20|3252.5|3252|3253.5|3252.5|3253.5|3253|3252.5|3252|3697
1605013830000|2020-11-10 13:10:30|3253|3252|3253|3252|3253|3252|3252.5|3252|935
1605013850000|2020-11-10 13:10:50|3253.5|3252.5|3254.5|3253.5|3254.5|3253.5|3253.5|3252.5|680
1605013860000|2020-11-10 13:11:00|3255|3254|3256|3254.5|3256|3255|3255|3254|1405
1605013870000|2020-11-10 13:11:10|3256.5|3255|3254|3253.5|3256.5|3256|3254|3253.5|2691
1605013880000|2020-11-10 13:11:20|3253.5|3253|3255.5|3254.5|3255.5|3254.5|3253.5|3253|1066
1605013890000|2020-11-10 13:11:30|3255|3254|3255|3254|3255|3254|3254.5|3253.5|622
1605013900000|2020-11-10 13:11:40|3255.5|3254.5|3254|3253|3255.5|3254.5|3253|3252|2033
1605013910000|2020-11-10 13:11:50|3253.5|3252.5|3253.5|3252.5|3253.5|3252.5|3253.5|3252.5|0
1605013920000|2020-11-10 13:12:00|3253|3252|3253|3252|3253|3252.5|3252.5|3252|691
1605013930000|2020-11-10 13:12:10|3252.5|3252.5|3253|3252.5|3253|3252.5|3252.5|3252|785
1605013940000|2020-11-10 13:12:20|3253.5|3253|3254|3253.5|3255|3253.5|3253.5|3253|1468
1605013950000|2020-11-10 13:12:30|3254.5|3254|3253.5|3252.5|3255|3254|3253.5|3252.5|981
1605013960000|2020-11-10 13:12:40|3254|3253|3254.5|3253.5|3255|3253.5|3253.5|3252.5|1445
1605013970000|2020-11-10 13:12:50|3254|3254|3255.5|3254.5|3256|3255|3254|3254|8527
1605013980000|2020-11-10 13:13:00|3255|3254|3255|3254|3255|3254.5|3254.5|3254|847
1605013990000|2020-11-10 13:13:10|3254.5|3253.5|3255.5|3254|3255.5|3254|3254|3253.5|915
1605014000000|2020-11-10 13:13:20|3256|3254.5|3256|3255.5|3256.5|3255.5|3256|3254.5|682
1605014010000|2020-11-10 13:13:30|3256.5|3256|3257.5|3256.5|3257.5|3256.5|3256.5|3256|2148
1605014020000|2020-11-10 13:13:40|3258||3257.5||3258||3257.5||0
1605014030000|2020-11-10 13:13:50|3258|3257|3259.5|3258.5|3259.5|3258.5|3257.5|3257|4504
1605014040000|2020-11-10 13:14:00|3260|3259|3258.5|3257.5|3260|3259.5|3258|3257.5|4755
1605014050000|2020-11-10 13:14:10|3258|3257|3258|3257|3258.5|3257|3257.5|3257|1363
1605014060000|2020-11-10 13:14:20|3257.5|3256.5|3259|3258|3259|3258.5|3257.5|3256.5|3024
1605014070000|2020-11-10 13:14:30|3259.5|3258.5|3259.5|3258.5|3259.5|3259|3258|3257.5|7230
1605014080000|2020-11-10 13:14:40|3259|3259|3259.5|3258.5|3259.5|3259|3258.5|3258|1583
1605014090000|2020-11-10 13:14:50||3259||3258.5||3259||3258.5|2297
1605014100000|2020-11-10 13:15:00|||||||||446
1605014110000|2020-11-10 13:15:10|3259|3258|3258|3257.5|3259.5|3258.5|3258|3257|4101
1605014120000|2020-11-10 13:15:20|3258.5|3258|3258.5|3257.5|3259|3258.5|3258.5|3257.5|2256
1605014130000|2020-11-10 13:15:30|3258|3256.5|3258.5|3257.5|3258.5|3258|3256.5|3256|8871
1605014140000|2020-11-10 13:15:40|3259|3258|3259.5|3258.5|3259.5|3259|3258.5|3258|4993
1605014150000|2020-11-10 13:15:50|3259|3258|3258|3257.5|3259.5|3258|3258|3257.5|1944
1605014170000|2020-11-10 13:16:10|3258.5|3258|3258|3257.5|3259|3258.5|3258|3257.5|1327
1605014180000|2020-11-10 13:16:20|3257.5|3257|3258|3257|3258|3257.5|3257.5|3257|1116
1605014190000|2020-11-10 13:16:30|3257.5||3257.5||3258||3257.5||637
1605014200000|2020-11-10 13:16:40|3257|3256.5|3257|3256.5|3257|3256.5|3257|3256.5|711
1605014210000|2020-11-10 13:16:50|3257.5|3257|3257.5|3256.5|3258|3257.5|3257.5|3256.5|2651
1605014220000|2020-11-10 13:17:00|3257|3256|3258|3257.5|3258|3257.5|3256|3255|4345
1605014230000|2020-11-10 13:17:10|3257.5|3257|3257|3256|3257.5|3257|3256|3255.5|2605
1605014240000|2020-11-10 13:17:20|3256.5|3256.5|3256.5|3256|3256.5|3256.5|3256.5|3256|1263
1605014250000|2020-11-10 13:17:30|3256|3255.5|3257|3256|3258|3257|3256|3255.5|3650
1605014260000|2020-11-10 13:17:40|3257.5|3256.5|3258.5|3258|3259|3258.5|3257|3256|531
1605014270000|2020-11-10 13:17:50|3259|3258.5|3258.5|3258|3259.5|3258.5|3258.5|3258|2499
1605014280000|2020-11-10 13:18:00|3259|3258.5|3257.5|3257|3259|3258.5|3257.5|3257|1591
1605014290000|2020-11-10 13:18:10|3258|3257.5|3258.5|3257.5|3259|3258|3256|3255|12403
1605014300000|2020-11-10 13:18:20|3259|3258|3259|3258.5|3259|3258.5|3259|3258|1280
1605014310000|2020-11-10 13:18:30|3259.5|3259|3259|3258.5|3259.5|3259|3259|3258.5|4011
1605014320000|2020-11-10 13:18:40|3259.5|3259|3259.5|3259|3260|3259.5|3259.5|3259|3238
1605014330000|2020-11-10 13:18:50|3260|3259.5|3259.5|3258.5|3260|3259.5|3259|3258.5|7115
1605014340000|2020-11-10 13:19:00|3259|3259|3259|3258.5|3259.5|3259|3258.5|3258|3423
1605014350000|2020-11-10 13:19:10|3259.5|3259|3259|3258.5|3259.5|3259|3259|3258.5|2042
1605014360000|2020-11-10 13:19:20|3259.5|3259|3258|3257|3259.5|3259|3258|3257|4707
1605014370000|2020-11-10 13:19:30|3257.5|3256.5|3257|3256|3258|3256.5|3256.5|3256|1318
1605014380000|2020-11-10 13:19:40|3256.5||3257||3257||3256.5||1994
1605014390000|2020-11-10 13:19:50|3256.5|3256.5|3257.5|3256.5|3257.5|3257|3256.5|3256.5|2371
1605014400000|2020-11-10 13:20:00|3257|3256|3256.5|3255.5|3257|3256.5|3256|3255.5|2399
1605014410000|2020-11-10 13:20:10|3256|3256|3257|3256|3257|3256.5|3256|3256|3739
1605014420000|2020-11-10 13:20:20|3256.5|3256.5|3258|3257.5|3258|3257.5|3256.5|3256.5|2223
1605014430000|2020-11-10 13:20:30|3258.5||3258.5||3258.5||3258.5||220
1605014440000|2020-11-10 13:20:40|3258|3258|3257|3256|3258.5|3258|3257|3256|2470
1605014450000|2020-11-10 13:20:50|3256.5|3256.5|3257|3256|3257|3256.5|3256.5|3255.5|258
1605014460000|2020-11-10 13:21:00|3256.5|3256.5|3257.5|3256.5|3258|3257.5|3256.5|3256|1569
1605014470000|2020-11-10 13:21:10|3258|3257|3258|3257|3258|3257|3258|3257|783
1605014480000|2020-11-10 13:21:20|3257.5|3256.5|3257.5|3256.5|3257.5|3256.5|3257.5|3256.5|533
1605014490000|2020-11-10 13:21:30|3258|3257|3258.5|3257.5|3258.5|3257.5|3258|3257|1094
1605014500000|2020-11-10 13:21:40|3258|3257|3258.5|3258|3258.5|3258|3258|3257|969
1605014510000|2020-11-10 13:21:50|3259|3257.5|3257.5|3257|3259|3257.5|3257.5|3257|2335
1605014520000|2020-11-10 13:22:00|3258|3256.5|3258|3256.5|3258.5|3258|3257.5|3256.5|4483
1605014530000|2020-11-10 13:22:10|3257.5|3257|3258|3257|3258|3257.5|3257.5|3257|3118
1605014540000|2020-11-10 13:22:20|3258.5|3257.5|3257.5|3257|3258.5|3257.5|3257|3256.5|6645
1605014550000|2020-11-10 13:22:30|3257|3256.5|3256.5|3255.5|3257|3256.5|3255.5|3255|2628
1605014560000|2020-11-10 13:22:40|3257|3256|3257|3256.5|3257|3256.5|3256.5|3255.5|2040
1605014570000|2020-11-10 13:22:50|3257.5|3256|3257.5|3257|3258|3257|3257.5|3256|2019
1605014580000|2020-11-10 13:23:00|3258||3258||3258||3258||0
1605014590000|2020-11-10 13:23:10|3258.5|3258|3258.5|3258|3259|3258.5|3258|3257|5368
1605014600000|2020-11-10 13:23:20|3259|3258.5|3258|3257.5|3259|3258.5|3258|3257.5|4196
1605014610000|2020-11-10 13:23:30|3257.5|3257|3256.5|3255.5|3257.5|3257|3256|3255.5|3039
1605014620000|2020-11-10 13:23:40|3257|3256|3259|3258.5|3259|3258.5|3257|3256|2022
1605014630000|2020-11-10 13:23:50|3259.5|3259|3259|3258|3260|3259|3259|3258|3024
1605014640000|2020-11-10 13:24:00||3258.5||3258.5||3258.5||3258.5|1346
1605014650000|2020-11-10 13:24:10|3259.5|3259|3259|3258.5|3259.5|3259|3259|3258|5167
1605014660000|2020-11-10 13:24:20|3259.5|3259|3258.5|3257.5|3259.5|3259|3258|3257.5|6625
1605014670000|2020-11-10 13:24:30|3258|3257|3258|3257.5|3258.5|3257.5|3257.5|3256.5|8662
1605014680000|2020-11-10 13:24:40|3258.5|3258|3258.5|3258|3258.5|3258|3258.5|3257.5|1765
1605014690000|2020-11-10 13:24:50|3258|3257.5|3258|3257|3258.5|3258|3257.5|3257|1852
1605014700000|2020-11-10 13:25:00|3258.5|3257.5|3258.5|3257.5|3258.5|3258|3258|3257|1984
1605014710000|2020-11-10 13:25:10|3258|3258|3258|3257.5|3258|3258|3258|3257.5|4429
1605014720000|2020-11-10 13:25:20|3257.5|3257|3258.5|3257.5|3258.5|3258|3257.5|3257|7622
1605014740000|2020-11-10 13:25:40|3259|3258|3260|3259|3260|3259|3258.5|3258|2545
1605014750000|2020-11-10 13:25:50|3259.5|3259.5|3260|3259|3260|3259.5|3259.5|3259|703
1605014760000|2020-11-10 13:26:00|3259.5|3258.5|3259.5|3259|3260|3259.5|3259.5|3258.5|2992
1605014770000|2020-11-10 13:26:10|3259|3258.5|3259.5|3258|3260|3259.5|3259|3258|3063
1605014780000|2020-11-10 13:26:20|3258.5|3257.5|3258.5|3258|3259|3258|3258|3257.5|3639
1605014790000|2020-11-10 13:26:30||3257.5||3257.5||3257.5||3257.5|2164
1605014800000|2020-11-10 13:26:40|3258|3257|3257.5|3256.5|3258.5|3258|3257.5|3256.5|5438
1605014810000|2020-11-10 13:26:50|3257|3256|3258|3257|3258|3257.5|3257|3256|4100
1605014830000|2020-11-10 13:27:10|3257.5||3258||3258||3257.5||697
1605014840000|2020-11-10 13:27:20|3257.5|3257.5|3257.5|3257|3257.5|3257.5|3257.5|3257|514
1605014850000|2020-11-10 13:27:30|3257|3256.5|3257|3256|3257|3256.5|3257|3256|655
1605014860000|2020-11-10 13:27:40|3256.5|3255.5|3257|3256|3257|3256|3256|3255.5|3009
1605014870000|2020-11-10 13:27:50|3256.5||3256.5||3256.5||3256.5||1
1605014880000|2020-11-10 13:28:00|3256|3255.5|3257|3256.5|3257|3256.5|3256|3255.5|2991
1605014890000|2020-11-10 13:28:10|3257.5|3257|3259|3258|3259|3258.5|3257.5|3257|5751
1605014900000|2020-11-10 13:28:20|3258.5|3258.5|3259|3258.5|3259|3258.5|3258|3257.5|5738
1605014910000|2020-11-10 13:28:30|3259.5|3259|3258.5|3258|3259.5|3259|3258.5|3258|7841
1605014920000|2020-11-10 13:28:40|3259|3258.5|3260|3259|3260|3259|3258.5|3258|6395
1605014930000|2020-11-10 13:28:50|3259.5|3259.5|3260|3259.5|3260|3259.5|3259.5|3259|12167
1605014940000|2020-11-10 13:29:00|3260.5|3260|3262|3261.5|3263|3262|3260.5|3260|23507
1605014950000|2020-11-10 13:29:10|3261.5|3261|3260.5|3260|3261.5|3261|3260.5|3260|3354
1605014960000|2020-11-10 13:29:20|3261|3260.5|3261.5|3261|3262|3261.5|3261|3260.5|2306
1605014970000|2020-11-10 13:29:30|3261|3260.5|3260.5|3260|3261|3260.5|3260.5|3259.5|1157
1605014980000|2020-11-10 13:29:40|3261|3260.5|3260|3259.5|3261|3260.5|3260|3259|1823
1605014990000|2020-11-10 13:29:50|3259.5|3259|3259.5|3258.5|3259.5|3259|3259.5|3258.5|1886
1605015000000|2020-11-10 13:30:00|3260|3259|3259.5|3258.5|3261.5|3261|3259.5|3258.5|10557
1605015010000|2020-11-10 13:30:10|||||||||78
1605015020000|2020-11-10 13:30:20||3259||3259||3259||3259|293
1605015030000|2020-11-10 13:30:30|3259|3258.5|3257|3256.5|3259.5|3259|3257|3256.5|6162
1605015040000|2020-11-10 13:30:40|3257.5|3257|3257.5|3257|3257.5|3257|3257|3256.5|3392
1605015050000|2020-11-10 13:30:50|3258|3257.5|3258|3257.5|3258|3257.5|3258|3257.5|1857
1605015060000|2020-11-10 13:31:00|3257.5|3257|3259.5|3258.5|3259.5|3258.5|3257.5|3257|3923
1605015070000|2020-11-10 13:31:10|3260|3259|3260|3259|3260|3259.5|3259.5|3259|2223
1605015080000|2020-11-10 13:31:20|3259.5|3258.5|3258.5|3258|3260|3258.5|3258.5|3257.5|1217
1605015090000|2020-11-10 13:31:30||3257.5||3258||3258||3257.5|147
1605015100000|2020-11-10 13:31:40|3258|3257.5|3258|3257.5|3258.5|3258|3258|3257.5|1053
1605015110000|2020-11-10 13:31:50|3258.5|3258|3258.5|3257.5|3258.5|3258|3258.5|3257.5|1557
1605015120000|2020-11-10 13:32:00|3258|3257|3257.5|3257|3258|3257|3257.5|3257|1669
1605015130000|2020-11-10 13:32:10|3258|3257.5|3257.5|3256.5|3258|3257.5|3257.5|3256.5|983
1605015140000|2020-11-10 13:32:20|3257|3256|3257|3256|3257.5|3256.5|3256.5|3255.5|2370
1605015150000|2020-11-10 13:32:30|3256.5|3255.5|3256.5|3255.5|3257|3255.5|3256|3255.5|1173
1605015160000|2020-11-10 13:32:40|3257|3256|3257|3256|3257|3256.5|3256.5|3256|1239
1605015170000|2020-11-10 13:32:50|3257.5|3256.5|3257.5|3256.5|3258|3257.5|3257|3256|3837
1605015180000|2020-11-10 13:33:00|3257|3257.5|3257|3256|3258|3257.5|3256.5|3256|7340
1605015190000|2020-11-10 13:33:10|3257.5|3256.5|3257|3256|3257.5|3256.5|3256.5|3256|2000
1605015200000|2020-11-10 13:33:20|3256.5||3257||3257||3256.5||200
1605015210000|2020-11-10 13:33:30|3257.5|3256.5|3258.5|3258|3258.5|3258|3257|3256.5|6963
1605015220000|2020-11-10 13:33:40|||||||||320
1605015230000|2020-11-10 13:33:50|3258|3257.5|3258.5|3257.5|3258.5|3258|3258|3257.5|1333
1605015240000|2020-11-10 13:34:00|3258|3257|3258|3257|3258.5|3257|3258|3257|3372
1605015250000|2020-11-10 13:34:10|3257.5|3256.5|3257.5|3256.5|3257.5|3256.5|3257.5|3256.5|1677
1605015260000|2020-11-10 13:34:20|||||||||335
1605015270000|2020-11-10 13:34:30|3257|3256|3256|3255|3257|3256|3255.5|3255|5233
1605015280000|2020-11-10 13:34:40|3255.5|3254.5|3256|3255.5|3256.5|3255.5|3255.5|3254.5|1305
1605015290000|2020-11-10 13:34:50|3256.5|3256|3257.5|3257|3257.5|3257|3256.5|3256|1255
1605015300000|2020-11-10 13:35:00|3257|3256.5|3257|3256|3257.5|3256.5|3256.5|3256|576
1605015310000|2020-11-10 13:35:10|3256.5|3255.5|3256.5|3255.5|3256.5|3256|3256|3255.5|1157
1605015320000|2020-11-10 13:35:20|3257.5|3256.5|3258|3257|3258|3257.5|3257|3256.5|8067
1605015330000|2020-11-10 13:35:30|3257.5|3256.5|3258|3257|3258|3257|3257|3256.5|1430
1605015340000|2020-11-10 13:35:40|3257.5|3257.5|3258|3257.5|3258|3257.5|3257.5|3257.5|974
1605015350000|2020-11-10 13:35:50|3257.5|3257|3257.5|3257|3258|3257|3257.5|3257|1737
1605015360000|2020-11-10 13:36:00|3257|3256.5|3257.5|3257|3257.5|3257|3257|3256.5|2540
1605015370000|2020-11-10 13:36:10|3258|3257.5|3257.5|3257|3258.5|3258|3257.5|3257|4502
1605015380000|2020-11-10 13:36:20|3257|3256.5|3257|3256.5|3257|3256.5|3257|3256.5|168
1605015390000|2020-11-10 13:36:30|3256.5|3256|3258|3257|3258|3257|3256.5|3256|1571
1605015400000|2020-11-10 13:36:40|3258.5|3257.5|3258.5|3257.5|3259|3258.5|3258|3257.5|5104
1605015410000|2020-11-10 13:36:50|3259|3258|3258|3257.5|3259|3258.5|3258|3257.5|2899
1605015420000|2020-11-10 13:37:00|3258.5|3258|3258.5|3258|3259|3258.5|3258|3257.5|2748
1605015430000|2020-11-10 13:37:10|3258|3257.5|3258|3257.5|3258.5|3258|3258|3257.5|641
1605015440000|2020-11-10 13:37:20|3257.5|3257|3255|3254|3257.5|3257.5|3254|3253.5|5703
1605015450000|2020-11-10 13:37:30|3254.5|3253.5|3253.5|3253|3255|3254|3253.5|3253|1995
1605015460000|2020-11-10 13:37:40|3254|3253.5|3253|3252.5|3254|3253.5|3253|3252.5|2897
1605015470000|2020-11-10 13:37:50|3252.5|3252|3253|3252|3253|3252.5|3252.5|3252|997
1605015480000|2020-11-10 13:38:00|3252.5|3252.5|3254.5|3253.5|3254.5|3253.5|3252.5|3252.5|2287
1605015490000|2020-11-10 13:38:10|3255|3254|3255|3254|3255|3254.5|3254.5|3254|402
1605015500000|2020-11-10 13:38:20|3254.5|3253.5|3254|3253|3254.5|3254|3253.5|3253|2402
1605015510000|2020-11-10 13:38:30|3253.5|3252.5|3253.5|3252.5|3253.5|3252.5|3253.5|3252.5|245
1605015520000|2020-11-10 13:38:40|3254|3253|3255|3254.5|3255|3254.5|3254|3253|2131
1605015530000|2020-11-10 13:38:50|3255.5|3255|3257|3256|3257|3256|3255.5|3255|1253
1605015540000|2020-11-10 13:39:00|3257.5|3256.5|3257|3256|3257.5|3257|3257|3256|1739
1605015550000|2020-11-10 13:39:10|3256.5|3255.5|3257|3256|3257|3256.5|3256|3255.5|2442
1605015560000|2020-11-10 13:39:20|3256.5|3255.5|3256|3255.5|3257|3256.5|3256|3255|1549
1605015570000|2020-11-10 13:39:30|3255.5|3255|3254.5|3254|3255.5|3255|3253.5|3253|4236
1605015580000|2020-11-10 13:39:40|3254|3253.5|3255|3254|3255.5|3254.5|3254|3253.5|1796
1605015590000|2020-11-10 13:39:50|3255.5|3254.5|3257|3256|3257|3256|3255|3254.5|1937
1605015600000|2020-11-10 13:40:00|3256.5|3256.5|3257|3255.5|3257|3256.5|3256|3255|3927
1605015610000|2020-11-10 13:40:10|3256.5|3256|3257|3256.5|3258|3257.5|3256.5|3256|2374
1605015620000|2020-11-10 13:40:20|3256.5|3256|3256.5|3255.5|3257|3256|3256|3255|1018
1605015630000|2020-11-10 13:40:30|3257|3256.5|3256.5|3255.5|3257.5|3256.5|3256.5|3255.5|655
1605015640000|2020-11-10 13:40:40|3257|3256|3257|3256|3257.5|3256.5|3256.5|3256|420
1605015650000|2020-11-10 13:40:50|3257.5|3256.5|3256.5|3255.5|3259.5|3258.5|3256|3255|22338
1605015660000|2020-11-10 13:41:00|3257|3256|3257.5|3256.5|3258|3257|3256|3255|3287
1605015670000|2020-11-10 13:41:10|3258|3257|3257|3256.5|3258|3257.5|3257|3256|1472
1605015680000|2020-11-10 13:41:20|3257.5|3256|3258|3257|3258|3257|3256.5|3255.5|1930
1605015690000|2020-11-10 13:41:30|3258.5|3257.5|3258|3257.5|3258.5|3258|3258|3257|4426
1605015700000|2020-11-10 13:41:40|3258.5|3258|3257.5|3256.5|3258.5|3258|3257|3256|4913
1605015710000|2020-11-10 13:41:50|3258|3257|3256.5|3256|3258|3257|3256.5|3255.5|1941
1605015720000|2020-11-10 13:42:00|3256|3255.5|3254.5|3253.5|3256.5|3255.5|3254|3253.5|2123
1605015730000|2020-11-10 13:42:10|3254|3253|3253.5|3253|3254.5|3253.5|3253.5|3253|1904
1605015740000|2020-11-10 13:42:20|3254|3253.5|3254|3253.5|3254.5|3254|3254|3253.5|3429
1605015750000|2020-11-10 13:42:30|3254.5|3254|3254.5|3253.5|3255|3254.5|3254.5|3253.5|6789
1605015760000|2020-11-10 13:42:40|3254|3253|3252.5|3252|3254|3253|3252.5|3252|2869
1605015770000|2020-11-10 13:42:50|3252|3251.5|3253|3252|3253|3252.5|3252|3251.5|742
1605015780000|2020-11-10 13:43:00|3253.5|3252.5|3253|3252.5|3253.5|3253|3252.5|3252|11820
1605015790000|2020-11-10 13:43:10|3253.5|3253|3255|3254.5|3255.5|3255|3253.5|3253|6501
1605015800000|2020-11-10 13:43:20|3255.5|3255|3255|3254.5|3256|3255.5|3255|3254.5|5399
1605015810000|2020-11-10 13:43:30|3254.5|3254|3254.5|3253.5|3254.5|3254|3254|3253|9238
1605015820000|2020-11-10 13:43:40|3255|3254|3255|3254.5|3255|3254.5|3253.5|3253|4315
1605015830000|2020-11-10 13:43:50|3254.5|3254|3255|3254.5|3255|3254.5|3254.5|3254|307
1605015840000|2020-11-10 13:44:00|3255.5|3255|3255.5|3255|3256|3255.5|3255|3254.5|3359
1605015850000|2020-11-10 13:44:10|3256|3254.5|3257|3256|3257|3256.5|3256|3254.5|1554
1605015860000|2020-11-10 13:44:20|3256.5|3255.5|3258.5|3258|3258.5|3258|3256|3255.5|6979
1605015870000|2020-11-10 13:44:30|3259|3258.5|3259|3258.5|3259|3258.5|3259|3258.5|1516
1605015880000|2020-11-10 13:44:40|3259.5|3258|3259.5|3258|3259.5|3258.5|3258.5|3258|3760
1605015890000|2020-11-10 13:44:50|3259|3258.5|3259|3258.5|3259.5|3258.5|3258.5|3258.5|6631
1605015900000|2020-11-10 13:45:00|3258.5|3258|3260|3259|3260|3259|3258.5|3258|5884
1605015910000|2020-11-10 13:45:10|3259.5|3258.5|3258.5|3257.5|3259.5|3258.5|3258.5|3257.5|4246
1605015930000|2020-11-10 13:45:30|3259|3258|3259|3258.5|3259|3258.5|3258.5|3258|3238
1605015940000|2020-11-10 13:45:40|3259.5|3259|3260|3259.5|3260|3259.5|3259.5|3258.5|5710
1605015950000|2020-11-10 13:45:50|3260.5|3260|3261.5|3261|3262|3261|3260.5|3260|3425
1605015960000|2020-11-10 13:46:00|3262|3261.5|3263.5|3262.5|3264|3263|3262|3261.5|2990
1605015970000|2020-11-10 13:46:10|3264|3263|3264|3263|3264|3263|3264|3263|1675
1605015980000|2020-11-10 13:46:20|3263.5|3263.5|3264|3263.5|3264|3263.5|3263|3262.5|2515
1605015990000|2020-11-10 13:46:30|3264.5|3264|3265|3264.5|3265|3264.5|3264.5|3264|2278
1605016000000|2020-11-10 13:46:40|3265.5|3265|3266.5|3266|3266.5|3266|3265.5|3265|8464
1605016010000|2020-11-10 13:46:50|3267|3266.5|3267.5|3266.5|3268|3267|3267|3266.5|2211
1605016020000|2020-11-10 13:47:00|3268|3267|3268|3267|3268|3267|3267.5|3267|559
1605016030000|2020-11-10 13:47:10|3268.5|3267.5|3268|3267|3269|3268|3267.5|3267|1471
1605016040000|2020-11-10 13:47:20|3267.5||3267.5||3267.5||3267.5||1596
1605016050000|2020-11-10 13:47:30|3267|3266.5|3267.5|3266.5|3267.5|3267|3267|3266.5|3173
1605016070000|2020-11-10 13:47:50|3267|3266|3264|3263|3267|3266|3262.5|3262|17705
1605016080000|2020-11-10 13:48:00|3263.5|3263.5|3264|3263.5|3264.5|3263.5|3263.5|3263|3108
1605016090000|2020-11-10 13:48:10|3264.5|3264|3264|3263.5|3264.5|3264|3263.5|3263|6815
1605016100000|2020-11-10 13:48:20|3264.5|3264|3264|3263.5|3265|3264.5|3264|3263.5|3492
1605016110000|2020-11-10 13:48:30|3264.5|3263|3264.5|3264|3265|3264.5|3263.5|3263|5680
1605016120000|2020-11-10 13:48:40|3265|3263.5|3266|3265|3266.5|3265.5|3265|3263.5|2026
1605016130000|2020-11-10 13:48:50|3265.5|3264.5|3265.5|3265|3266|3265|3265|3264.5|10706
1605016140000|2020-11-10 13:49:00|3265|3264.5|3264|3263.5|3265|3264.5|3263.5|3263|5501
1605016150000|2020-11-10 13:49:10|3263.5|3263|3263.5|3262.5|3264.5|3264|3263.5|3262.5|6380
1605016160000|2020-11-10 13:49:20|3263|3262|3262.5|3262|3263.5|3262.5|3262.5|3261.5|962
1605016170000|2020-11-10 13:49:30|3263|3261.5|3261.5|3260.5|3263|3262|3261.5|3260.5|3968
1605016180000|2020-11-10 13:49:40|3261|3260|3260.5|3260|3261|3260.5|3260.5|3260|966
1605016190000|2020-11-10 13:49:50|3261|3260.5|3259|3258.5|3261|3260.5|3259|3258.5|5428
1605016200000|2020-11-10 13:50:00|3259.5|3259|3259.5|3258.5|3260|3259.5|3259|3258.5|4248
1605016210000|2020-11-10 13:50:10|3260|3259|3261|3260|3261|3260|3260|3258.5|1205
1605016220000|2020-11-10 13:50:20|3260.5|3259.5|3260.5|3260|3260.5|3260|3260|3259.5|4011
1605016230000|2020-11-10 13:50:30|3261|3260.5|3262|3261|3262.5|3262|3261|3260.5|11507
1605016240000|2020-11-10 13:50:40|3261.5|3261.5|3261|3260.5|3262.5|3262|3260.5|3260|10900
1605016250000|2020-11-10 13:50:50|3261.5|3260|3259.5|3259|3261.5|3260|3259.5|3259|2090
1605016260000|2020-11-10 13:51:00|3260|3259.5|3261.5|3261|3262.5|3261.5|3260|3259|9276
1605016270000|2020-11-10 13:51:10|3262|3261.5|3262|3261.5|3263|3262.5|3262|3261.5|6696
1605016280000|2020-11-10 13:51:20|3262.5|3262|3263.5|3262.5|3264|3263.5|3262|3261.5|5347
1605016290000|2020-11-10 13:51:30|3264|3263|3264.5|3263.5|3264.5|3264|3263.5|3262.5|3294
1605016300000|2020-11-10 13:51:40|3264|3264|3265|3264.5|3265|3264.5|3264|3263.5|5017
1605016310000|2020-11-10 13:51:50|3264.5|3264|3264.5|3264|3265|3264|3264|3263.5|4589
1605016320000|2020-11-10 13:52:00|3265|3264.5|3264.5|3264|3265.5|3265|3264.5|3264|5954
1605016330000|2020-11-10 13:52:10|3264|3263.5|3263|3262|3264|3264|3263|3262|4448
1605016340000|2020-11-10 13:52:20|3262.5|3262.5|3265|3264|3265|3264|3262.5|3262.5|1872
1605016350000|2020-11-10 13:52:30|3264.5|3263.5|3264.5|3264|3265.5|3265|3264|3263.5|5067
1605016360000|2020-11-10 13:52:40|3265|3264.5|3267|3266|3267|3266|3265|3264.5|4725
1605016370000|2020-11-10 13:52:50|3267.5|3266.5|3267|3266|3267.5|3267|3266.5|3266|9086
1605016380000|2020-11-10 13:53:00|3267.5|3266.5|3268.5|3268|3269|3268.5|3267.5|3266.5|16856
1605016390000|2020-11-10 13:53:10|3269|3267.5|3271.5|3270.5|3271.5|3271|3269|3267.5|26912
1605016400000|2020-11-10 13:53:20|3272|3271|3273|3272|3273.5|3272.5|3272|3270.5|7171
1605016410000|2020-11-10 13:53:30|3272.5|3271.5|3271|3270|3272.5|3271.5|3270.5|3269.5|6236
1605016420000|2020-11-10 13:53:40|3271.5|3270.5|3271|3270|3272|3270.5|3270|3269.5|6554
1605016430000|2020-11-10 13:53:50|3271.5|3270.5|3269.5|3268.5|3272|3271|3268.5|3267.5|7704
1605016440000|2020-11-10 13:54:00|3270|3269|3271|3270|3271|3270|3269.5|3268.5|12517
1605016450000|2020-11-10 13:54:10|3270.5|3270.5|3268.5|3267|3270.5|3270.5|3268|3267|5533
1605016460000|2020-11-10 13:54:20|3268|3267.5|3268.5|3267.5|3268.5|3267.5|3267.5|3267.5|492
1605016470000|2020-11-10 13:54:30|3269|3268|3268.5|3267.5|3269|3268.5|3268|3267.5|2813
1605016480000|2020-11-10 13:54:40|3268|3267|3268|3267.5|3268.5|3267.5|3267.5|3267|2636
1605016490000|2020-11-10 13:54:50|3267.5|3267|3267.5|3267|3267.5|3267|3267.5|3267|2673
1605016500000|2020-11-10 13:55:00|3267|3266.5|3266.5|3265.5|3267|3266.5|3266|3265.5|7623
1605016510000|2020-11-10 13:55:10|3266|3265|3266|3265|3266.5|3266|3266|3265|1500
1605016520000|2020-11-10 13:55:20|3266.5|3265.5|3266|3265.5|3268|3267.5|3266|3265.5|12291
1605016530000|2020-11-10 13:55:30|3265.5|3265|3266|3265|3266|3265.5|3265|3264.5|1896
1605016540000|2020-11-10 13:55:40|3266.5|3265.5|3266|3265|3267|3266.5|3266|3265|3362
1605016550000|2020-11-10 13:55:50|3265.5|3265.5|3266|3265|3266|3265.5|3265.5|3265|290
1605016560000|2020-11-10 13:56:00|3266.5|3265.5|3269.5|3269|3269.5|3269|3266.5|3265.5|8107
1605016570000|2020-11-10 13:56:10|3270|3268.5|3270|3269.5|3270.5|3269.5|3270|3268.5|5410
1605016580000|2020-11-10 13:56:20|3270.5|3270|3271|3270|3271.5|3270.5|3270.5|3270|4120
1605016590000|2020-11-10 13:56:30|3270.5|3269.5|3271|3270.5|3271|3270.5|3270|3269|20394
1605016600000|2020-11-10 13:56:40|3271.5|3271|3274|3273|3274.5|3274|3271.5|3270.5|7320
1605016610000|2020-11-10 13:56:50|3273.5|3272.5|3273|3272.5|3273.5|3272.5|3272.5|3272|6417
1605016620000|2020-11-10 13:57:00|3273.5|3273|3273.5|3273|3275|3274.5|3272.5|3272|15329
1605016630000|2020-11-10 13:57:10|3274|3273.5|3274|3273.5|3274|3273.5|3274|3273.5|2540
1605016640000|2020-11-10 13:57:20|3274.5|3274|3275|3274.5|3275|3274.5|3274.5|3274|3436
1605016650000|2020-11-10 13:57:30|3274.5|3274|3275.5|3275|3275.5|3275|3274.5|3274|15582
1605016660000|2020-11-10 13:57:40|3275|3274.5|3274.5|3274|3275|3274.5|3274.5|3274|3845
1605016670000|2020-11-10 13:57:50|3274|3273.5|3271|3270.5|3274|3274|3271|3270.5|3388
1605016680000|2020-11-10 13:58:00|3270.5|3270|3270.5|3269.5|3270.5|3270|3270|3269|4341
1605016690000|2020-11-10 13:58:10|3271|3270|3270|3269.5|3271|3270.5|3270|3269.5|7430
1605016700000|2020-11-10 13:58:20|3269.5|3269|3270.5|3269.5|3271|3270.5|3269.5|3269|4680
1605016710000|2020-11-10 13:58:30|3270|3269|3268.5|3268|3270|3269.5|3268.5|3268|4783
1605016720000|2020-11-10 13:58:40|3269|3268.5|3271|3270|3271|3270.5|3269|3268.5|8458
1605016730000|2020-11-10 13:58:50|3270.5|3269.5|3268.5|3267.5|3270.5|3269.5|3268|3267.5|5251
1605016740000|2020-11-10 13:59:00|3268|3267|3268|3267|3268|3267|3267.5|3267|793
1605016750000|2020-11-10 13:59:10|3268.5|3267.5|3268.5|3268|3269|3268.5|3268.5|3267.5|2859
1605016760000|2020-11-10 13:59:20|3268|3267.5|3268|3267|3269.5|3269|3268|3267|5927
1605016770000|2020-11-10 13:59:30|3268.5||3268.5||3268.5||3268.5||0
1605016780000|2020-11-10 13:59:40|3268|3266.5|3268.5|3268|3268.5|3268|3267.5|3266.5|2056
1605016790000|2020-11-10 13:59:50|3269.5|3268.5|3272.5|3271.5|3272.5|3271.5|3269|3268.5|4036
1605016800000|2020-11-10 14:00:00|3272|3272|3270.5|3269.5|3272|3272|3270.5|3269.5|5431
1605016810000|2020-11-10 14:00:10|3271|3270|3269.5|3269|3271|3270|3269.5|3269|1018
1605016820000|2020-11-10 14:00:20|3270|3269.5|3269.5|3269|3270.5|3269.5|3269.5|3269|1033
1605016830000|2020-11-10 14:00:30|3269|3268|3268|3267.5|3269|3268|3267|3266.5|2449
1605016840000|2020-11-10 14:00:40|3267.5|3267|3268|3267|3268|3267|3267.5|3267|1068
1605016850000|2020-11-10 14:00:50|3268.5|3267.5|3269.5|3268.5|3270|3269.5|3268|3267|8081
1605016860000|2020-11-10 14:01:00|3269|3268|3268|3267|3269|3268|3268|3266.5|2049
1605016870000|2020-11-10 14:01:10|3268.5|3267.5|3270.5|3270|3271.5|3270.5|3268|3267.5|4168
1605016880000|2020-11-10 14:01:20|3270|3269.5|3272|3270.5|3272|3270.5|3270|3268.5|989
1605016890000|2020-11-10 14:01:30|3271.5|3271|3274.5|3273.5|3275|3274|3271.5|3270.5|1920
1605016900000|2020-11-10 14:01:40|3275|3274|3277|3276|3277|3276|3274.5|3274|3150
1605016910000|2020-11-10 14:01:50|3276.5|3276.5|3276|3275.5|3277|3276.5|3275|3274.5|1821
1605016920000|2020-11-10 14:02:00|3276.5|3276|3276|3274.5|3276.5|3276|3275|3274.5|4053
1605016930000|2020-11-10 14:02:10|3276.5|3275|3277|3276|3277|3276.5|3275.5|3275|4802
1605016940000|2020-11-10 14:02:20|3277.5|3276.5|3277|3276.5|3278|3277|3277|3276.5|3185
1605016950000|2020-11-10 14:02:30|3276.5|3276|3278|3277|3278|3277.5|3275.5|3275|4745
1605016960000|2020-11-10 14:02:40|3277.5|3276.5|3277.5|3277|3277.5|3277|3277|3276|1134
1605016970000|2020-11-10 14:02:50|3277|3276.5|3276.5|3275.5|3277|3276.5|3276.5|3275.5|2279
1605016980000|2020-11-10 14:03:00|3276|3276|3275.5|3275|3276|3276|3275|3274.5|5394
1605016990000|2020-11-10 14:03:10|3275|3274.5|3273|3272|3275|3275|3273|3272|4564
1605017000000|2020-11-10 14:03:20|3272.5|3271.5|3272|3271|3273|3271.5|3271.5|3271|1273
1605017010000|2020-11-10 14:03:30|3271.5|3270.5|3270.5|3269.5|3271.5|3271|3270|3269.5|3421
1605017020000|2020-11-10 14:03:40|3270|3270|3270|3269|3271|3270.5|3269.5|3269|2609
1605017030000|2020-11-10 14:03:50|3270.5|3269.5|3270.5|3269.5|3271|3270.5|3270|3269|5862
1605017040000|2020-11-10 14:04:00|3270|3269|3273|3272.5|3273.5|3272.5|3269.5|3269|4224
1605017050000|2020-11-10 14:04:10|3272.5|3272|3271.5|3271|3272.5|3272|3271.5|3270.5|1821
1605017060000|2020-11-10 14:04:20|3272|3270.5|3270.5|3269.5|3272|3270.5|3270|3269|2961
1605017070000|2020-11-10 14:04:30|3270|3269|3269.5|3268.5|3270|3269|3269|3268.5|1550
1605017080000|2020-11-10 14:04:40|3269|3268|3270|3269|3270.5|3270|3268|3267.5|5998
1605017090000|2020-11-10 14:04:50|3269.5|3268.5|3271|3270.5|3271.5|3271|3269.5|3268.5|3228
1605017100000|2020-11-10 14:05:00|3271.5|3271|3270.5|3269.5|3272|3271|3269.5|3268.5|5931
1605017110000|2020-11-10 14:05:10|3270|3269|3270|3268.5|3270|3269.5|3269.5|3268.5|1310
1605017120000|2020-11-10 14:05:20|3269.5|3269|3271|3270|3271|3270.5|3269.5|3269|4097
1605017130000|2020-11-10 14:05:30|3270.5|3269.5|3271|3270|3271.5|3271|3269.5|3269|5959
1605017140000|2020-11-10 14:05:40|3270.5|3270.5|3273|3272|3273|3272.5|3270.5|3270.5|2925
1605017150000|2020-11-10 14:05:50|3273.5|3272.5|3274|3273|3274|3273.5|3273|3272.5|5255
1605017160000|2020-11-10 14:06:00|3274.5|3273.5|3278|3277|3278|3277.5|3274.5|3273.5|8800
1605017170000|2020-11-10 14:06:10|3277.5|3277.5|3279|3278|3279|3278.5|3277.5|3277|5863
1605017180000|2020-11-10 14:06:20|3278.5|3278.5|3279|3278.5|3279|3278.5|3278.5|3278.5|865
1605017190000|2020-11-10 14:06:30|3279.5|3279|3279.5|3278.5|3280|3279|3279|3278.5|6924
1605017200000|2020-11-10 14:06:40|3279|3278|3278.5|3277.5|3279|3278|3278.5|3277.5|2084
1605017210000|2020-11-10 14:06:50|3279|3278|3279|3278.5|3279|3278.5|3278.5|3278|1053
1605017220000|2020-11-10 14:07:00|3279.5|3279|3281.5|3280.5|3281.5|3281|3279.5|3279|19523
1605017230000|2020-11-10 14:07:10|3282|3281|3283|3282|3283|3282.5|3281.5|3281|7662
1605017240000|2020-11-10 14:07:20|3283.5|3282.5|3282.5|3282|3283.5|3282.5|3282.5|3282|7104
1605017250000|2020-11-10 14:07:30|3282|3281.5|3284|3283.5|3284|3283.5|3282|3281.5|11035
1605017260000|2020-11-10 14:07:40|3284.5|3283|3284|3283.5|3284.5|3283.5|3284|3283|7746
1605017270000|2020-11-10 14:07:50|3283.5|3283|3284.5|3284|3284.5|3284|3283.5|3283|3217
1605017280000|2020-11-10 14:08:00|3284|3283.5|3284.5|3284|3284.5|3284|3284|3283.5|2027
1605017290000|2020-11-10 14:08:10|3285|3284.5|3286|3285.5|3287|3286.5|3285|3284.5|16963
1605017300000|2020-11-10 14:08:20|3286.5|3285|3286.5|3286|3287|3286|3286.5|3285|1427
1605017310000|2020-11-10 14:08:30|3287|3286.5|3286|3285.5|3287|3286.5|3286|3285.5|2811
1605017320000|2020-11-10 14:08:40|3285.5|3285|3286|3285.5|3287.5|3286.5|3285|3284.5|10637
1605017330000|2020-11-10 14:08:50|3286.5|3286|3287.5|3286.5|3287.5|3286.5|3286.5|3286|1956
1605017340000|2020-11-10 14:09:00|3287|3286|3285|3284.5|3287.5|3286.5|3285|3284.5|10486
1605017350000|2020-11-10 14:09:10|3284.5|3284|3283|3282|3285|3284.5|3282|3281|5388
1605017360000|2020-11-10 14:09:20|3283.5|3282.5|3283.5|3282.5|3284|3283.5|3283|3282|7802
1605017370000|2020-11-10 14:09:30|3283|3282|3282.5|3281.5|3283|3282|3282|3281|2847
1605017380000|2020-11-10 14:09:40|3282|3281|3282|3281|3282|3281|3281.5|3281|508
1605017390000|2020-11-10 14:09:50|3282.5|3281.5|3284|3283|3284|3283.5|3282.5|3281.5|3239
1605017400000|2020-11-10 14:10:00|3283.5|3282.5|3280.5|3280|3283.5|3282.5|3280.5|3280|3828
1605017410000|2020-11-10 14:10:10|3280|3279.5|3280.5|3280|3281|3280|3280|3279|1553
1605017420000|2020-11-10 14:10:20|3280|3279.5|3279.5|3278.5|3280|3279.5|3279|3278.5|2716
1605017430000|2020-11-10 14:10:30|3279|3278|3279|3278.5|3279|3278.5|3276.5|3276|6079
1605017440000|2020-11-10 14:10:40|3278.5|3278|3280.5|3279.5|3280.5|3280|3278.5|3278|4201
1605017450000|2020-11-10 14:10:50|3281|3280|3283.5|3283|3284|3283.5|3280.5|3279.5|4566
1605017460000|2020-11-10 14:11:00|3284|3283.5|3285|3284|3285|3284.5|3283.5|3283|9336
1605017470000|2020-11-10 14:11:10|3284.5|3283.5|3284.5|3283.5|3285|3283.5|3283.5|3282.5|3261
1605017480000|2020-11-10 14:11:20|3285|3284|3283.5|3283|3285|3284|3282.5|3281.5|14223
1605017490000|2020-11-10 14:11:30|3284|3283.5|3285|3284|3285|3284|3284|3283.5|593
1605017500000|2020-11-10 14:11:40|3284.5|3283.5|3283|3282|3285|3283.5|3283|3282|4291
1605017510000|2020-11-10 14:11:50|3282.5|3281.5|3282|3281|3282.5|3281.5|3281.5|3281|61
1605017520000|2020-11-10 14:12:00|3282.5|3281.5|3284|3283.5|3284|3283.5|3282|3281|6056
1605017530000|2020-11-10 14:12:10|3283.5|3283|3284.5|3283.5|3285|3284.5|3283.5|3283|6735
1605017540000|2020-11-10 14:12:20|3284|3283|3282.5|3282|3284|3283|3282.5|3282|1129
1605017550000|2020-11-10 14:12:30|3283|3282.5|3283|3282.5|3284|3282.5|3283|3282.5|975
1605017560000|2020-11-10 14:12:40|3283.5|3283|3283.5|3282.5|3284|3283|3283|3282.5|930
1605017570000|2020-11-10 14:12:50|3284|3283|3284.5|3284|3285|3284.5|3284|3282.5|9213
1605017580000|2020-11-10 14:13:00|3284|3283.5|3284.5|3283.5|3285|3283.5|3283.5|3283|1692
1605017590000|2020-11-10 14:13:10|3285|3284|3286.5|3285.5|3286.5|3286|3284.5|3284|7582
1605017600000|2020-11-10 14:13:20|3287|3286|3286.5|3285.5|3287.5|3287|3286|3285.5|4750
1605017610000|2020-11-10 14:13:30|3286|3285|3286|3285.5|3286|3285.5|3285|3284.5|3198
1605017620000|2020-11-10 14:13:40|3286.5|3285|3286.5|3286|3287.5|3287|3286.5|3285|1752
1605017630000|2020-11-10 14:13:50|3287|3286.5|3285.5|3285|3287|3286.5|3285.5|3285|2818
1605017640000|2020-11-10 14:14:00||3284.5||3284.5||3285||3284|2734
1605017650000|2020-11-10 14:14:10|3286|3285|3287|3285.5|3287|3286|3286|3285|4193
1605017660000|2020-11-10 14:14:20|3286.5|3286|3287|3286.5|3287.5|3287|3286.5|3285.5|1166
1605017670000|2020-11-10 14:14:30|3286.5|3286|3285.5|3284.5|3287|3286|3285.5|3284.5|2976
1605017680000|2020-11-10 14:14:40|3285|3285|3286.5|3286|3286.5|3286|3285|3284.5|2762
1605017690000|2020-11-10 14:14:50|3287|3285.5|3287|3286.5|3287.5|3287|3286.5|3285.5|1219
1605017700000|2020-11-10 14:15:00|3287.5|3287|3287.5|3286.5|3288|3287.5|3287.5|3286.5|3042
1605017710000|2020-11-10 14:15:10|3288|3287|3287.5|3286.5|3288|3287.5|3286.5|3286|3747
1605017720000|2020-11-10 14:15:20|3287|3286|3287.5|3286.5|3287.5|3286.5|3286|3285|2397
1605017730000|2020-11-10 14:15:30|3288|3286|3287.5|3287|3289|3288.5|3287|3286|5155
1605017740000|2020-11-10 14:15:40|3287|3286.5|3287.5|3286.5|3288|3287.5|3287|3286.5|6862
1605017750000|2020-11-10 14:15:50|3287|3287|3287|3286|3287|3287|3286.5|3286|1002
1605017770000|2020-11-10 14:16:10|||||||||803
1605017780000|2020-11-10 14:16:20|3287.5|3286.5|3288|3287|3288|3287.5|3287.5|3286.5|6190
1605017790000|2020-11-10 14:16:30|3287.5|3286.5|3288|3287|3288|3287|3287|3286|14878
1605017800000|2020-11-10 14:16:40|3287.5|3286.5|3287|3286.5|3287.5|3286.5|3286.5|3286|2544
1605017810000|2020-11-10 14:16:50|3287.5|3287|3287|3286|3288|3287|3287|3286|2000
1605017820000|2020-11-10 14:17:00|3286.5|3285.5|3286|3285.5|3286.5|3285.5|3286|3285.5|1961
1605017830000|2020-11-10 14:17:10|3286.5|3286|3286.5|3286|3286.5|3286|3286|3285.5|8051
1605017840000|2020-11-10 14:17:20|3287|3286.5|3286|3285|3287|3286.5|3286|3285|3491
1605017850000|2020-11-10 14:17:30|3287|3285.5|3287.5|3287|3287.5|3287|3287|3285.5|2101
1605017860000|2020-11-10 14:17:40|3287|3286.5|3283.5|3283|3287.5|3286.5|3283|3282|15351
1605017870000|2020-11-10 14:17:50|3283|3282.5|3283|3281.5|3283|3282.5|3283|3281.5|2586
1605017880000|2020-11-10 14:18:00|3282.5|3282|3278.5|3277.5|3282.5|3282|3278.5|3277|6664
1605017890000|2020-11-10 14:18:10|3278|3278|3281.5|3281|3282|3281|3278|3278|2924
1605017900000|2020-11-10 14:18:20|3281|3280.5|3281.5|3280.5|3281.5|3280.5|3281|3280|1429
1605017910000|2020-11-10 14:18:30|3281|3280|3278.5|3277.5|3281|3280|3278|3277.5|4347
1605017920000|2020-11-10 14:18:40|3278|3277|3278|3277|3278|3277.5|3277|3276|4712
1605017930000|2020-11-10 14:18:50|3277.5|3276.5|3277|3276|3277.5|3276.5|3277|3276|1001
1605017940000|2020-11-10 14:19:00|3276.5|3275.5|3276.5|3275.5|3277|3276|3275|3274.5|2593
1605017950000|2020-11-10 14:19:10|3277|3276|3277.5|3277|3278.5|3278|3277|3276|4662
1605017960000|2020-11-10 14:19:20|3277|3276.5|3273|3272|3277|3276.5|3273|3272|5226
1605017970000|2020-11-10 14:19:30|3273.5|3272.5|3273.5|3272.5|3273.5|3272.5|3272.5|3272|2092
1605017980000|2020-11-10 14:19:40|3273|3273|3273|3272|3275|3274.5|3272|3271.5|16420
1605017990000|2020-11-10 14:19:50|3272.5|3271.5|3273|3272.5|3273.5|3272.5|3272|3271.5|2335
1605018000000|2020-11-10 14:20:00|3273.5|3273|3278.5|3277.5|3278.5|3277.5|3273.5|3273|8944
1605018010000|2020-11-10 14:20:10|3279|3278|3280|3278.5|3280|3278.5|3279|3278|357
1605018020000|2020-11-10 14:20:20|3279.5|3279|3281|3280.5|3281|3280.5|3278.5|3278|3349
1605018030000|2020-11-10 14:20:30|3281.5|3280|3282|3281|3282|3281.5|3280.5|3280|3071
1605018040000|2020-11-10 14:20:40|3282.5|3281.5|3282|3281|3283|3282.5|3281.5|3281|4794
1605018050000|2020-11-10 14:20:50|3281.5|3281.5|3283.5|3283|3283.5|3283|3281.5|3281.5|2559
1605018060000|2020-11-10 14:21:00|3283|3282.5|3282|3281|3283|3282.5|3281|3280|3531
1605018070000|2020-11-10 14:21:10|3281.5|3280.5|3280.5|3280|3282|3281.5|3280.5|3280|1012
1605018080000|2020-11-10 14:21:20|3281|3280.5|3281|3280|3281.5|3280.5|3280.5|3280|2748
1605018090000|2020-11-10 14:21:30|3280.5|3279.5|3280|3279|3281|3279.5|3279.5|3279|1773
1605018100000|2020-11-10 14:21:40|3279.5|3278.5|3283.5|3282|3283.5|3282|3279.5|3278.5|4182
1605018110000|2020-11-10 14:21:50|3284|3282.5|3286.5|3285.5|3286.5|3286|3283.5|3282.5|6877
1605018120000|2020-11-10 14:22:00|3286|3286|3286|3285.5|3287.5|3286.5|3285|3284|20035
1605018130000|2020-11-10 14:22:10|3286.5|3285|3288|3287|3288|3287|3286.5|3285|858
1605018140000|2020-11-10 14:22:20|3288.5|3287.5|3287.5|3286.5|3288.5|3288|3286|3285.5|12534
1605018150000|2020-11-10 14:22:30|3287|3286|3288|3287|3288|3287.5|3286.5|3286|3956
1605018160000|2020-11-10 14:22:40|3288.5|3287.5|3285.5|3284.5|3289|3288|3284.5|3284|8385
1605018170000|2020-11-10 14:22:50|3285|3284|3284.5|3283.5|3285.5|3284.5|3284|3283|1537
1605018180000|2020-11-10 14:23:00|3284|3283|3285|3283.5|3285|3283.5|3283.5|3282.5|3183
1605018190000|2020-11-10 14:23:10|3284.5|3284|3284.5|3284|3285.5|3285|3284|3283|7530
1605018200000|2020-11-10 14:23:20|3285|3284.5|3285.5|3284.5|3285.5|3285|3284.5|3284|4938
1605018210000|2020-11-10 14:23:30|3285|3284|3285.5|3285|3285.5|3285|3284.5|3284|4315
1605018220000|2020-11-10 14:23:40|3286|3285.5|3287|3286|3287|3286|3286|3285|3204
1605018230000|2020-11-10 14:23:50|3286.5|3285.5|3286|3285|3287|3285.5|3285.5|3284.5|4537
1605018240000|2020-11-10 14:24:00|3286.5|3285.5|3286.5|3285.5|3286.5|3286|3286.5|3285.5|1231
1605018250000|2020-11-10 14:24:10|3286|3286|3286.5|3285.5|3286.5|3286|3285.5|3285|4052
1605018260000|2020-11-10 14:24:20||3286||3286||3286||3286|3606
1605018270000|2020-11-10 14:24:30|3287|3286.5|3289|3288|3289|3288|3286.5|3286|4664
1605018280000|2020-11-10 14:24:40|3288.5|3287.5|3288.5|3287.5|3289|3288|3288|3287.5|1848
1605018290000|2020-11-10 14:24:50|3288|3287|3288|3286.5|3288|3287|3287|3286|2511
1605018300000|2020-11-10 14:25:00|3287.5|3286|3286.5|3285|3287.5|3286|3286|3285|1824
1605018310000|2020-11-10 14:25:10|3287|3286|3285.5|3285|3287|3286.5|3285.5|3284.5|16050
1605018320000|2020-11-10 14:25:20|3285|3284.5|3286.5|3286|3287|3286.5|3285|3284.5|9054
1605018330000|2020-11-10 14:25:30|3286|3285.5|3286.5|3286|3286.5|3286|3285.5|3284.5|4781
1605018340000|2020-11-10 14:25:40|3286|3285.5|3286|3285|3286.5|3285.5|3285|3284|3585
1605018350000|2020-11-10 14:25:50|3285.5|3284.5|3286|3285.5|3286|3285.5|3285|3284.5|5019
1605018360000|2020-11-10 14:26:00|3286.5|3286|3286|3285.5|3286.5|3286|3286|3285.5|3948
1605018370000|2020-11-10 14:26:10|3285.5|3285|3286|3285.5|3286|3285.5|3283.5|3283|8665
1605018380000|2020-11-10 14:26:20|3286.5|3286|3286|3285.5|3286.5|3286|3286|3285.5|606
1605018390000|2020-11-10 14:26:30|3286.5|3286|3288|3287|3288|3287|3286|3285.5|21362
1605018400000|2020-11-10 14:26:40|3287.5|3287.5|3288|3287|3288.5|3287.5|3287|3286.5|2701
1605018410000|2020-11-10 14:26:50|3287.5|3286.5|3285.5|3284.5|3287.5|3286.5|3285|3284.5|3151
1605018420000|2020-11-10 14:27:00|3286|3285|3289.5|3289|3290|3289.5|3286|3285|18244
1605018430000|2020-11-10 14:27:10|3289|3288.5|3289|3288|3289|3289|3288.5|3288|1356
1605018440000|2020-11-10 14:27:20|3289.5|3288.5|3293|3292.5|3293.5|3292.5|3289.5|3288.5|37330
1605018450000|2020-11-10 14:27:30|3292.5|3292|3293|3291.5|3293|3292|3292|3291.5|940
1605018460000|2020-11-10 14:27:40|3292.5|3292|3293|3292.5|3293|3292.5|3292.5|3292|2719
1605018470000|2020-11-10 14:27:50|3292.5|3292|3293.5|3293|3294|3293.5|3292|3291.5|4619
1605018480000|2020-11-10 14:28:00|3293|3292.5|3293.5|3293|3293.5|3293|3291.5|3290.5|12242
1605018490000|2020-11-10 14:28:10|3293|3292.5|3293.5|3293|3294|3293.5|3293|3292|2280
1605018500000|2020-11-10 14:28:20|3294|3293.5|3294|3293.5|3294|3293.5|3293.5|3293|2733
1605018510000|2020-11-10 14:28:30|3294.5|3294|3293.5|3292.5|3294.5|3294|3293|3292.5|3701
1605018520000|2020-11-10 14:28:40|3293|3293|3295.5|3294.5|3296|3295.5|3293|3293|24406
1605018530000|2020-11-10 14:28:50|3296|3295|3295|3294|3296|3295.5|3295|3294|5083
1605018540000|2020-11-10 14:29:00|3295.5|3294.5|3293.5|3292.5|3295.5|3294.5|3293.5|3292.5|4406
1605018550000|2020-11-10 14:29:10|3293|3292|3295.5|3295|3295.5|3295|3292.5|3292|6860
1605018560000|2020-11-10 14:29:20|3296|3295.5|3296|3295.5|3297|3296|3295.5|3295|5539
1605018570000|2020-11-10 14:29:30|3296.5|3296|3297|3296|3298|3297.5|3296.5|3295|13302
1605018580000|2020-11-10 14:29:40|3296|3295.5|3296.5|3295.5|3298|3297.5|3296|3295.5|8773
1605018590000|2020-11-10 14:29:50|3296|3295|3298.5|3298|3300.5|3300|3295|3294.5|168648
1605018600000|2020-11-10 14:30:00|3299|3297.5|3300|3298.5|3302|3301.5|3297.5|3296.5|47097
1605018610000|2020-11-10 14:30:10|3301.5|3299.5|3299|3298.5|3301.5|3300.5|3298.5|3298|15707
1605018620000|2020-11-10 14:30:20|3298.5|3298|3300|3299|3301.5|3301|3298.5|3298|12150
1605018630000|2020-11-10 14:30:30|3299.5|3298.5|3300.5|3300|3301|3300|3299|3298.5|7346
1605018640000|2020-11-10 14:30:40|3301|3300.5|3301.5|3300.5|3302.5|3302|3299.5|3299|17510
1605018650000|2020-11-10 14:30:50|3301|3301|3303|3301.5|3303|3302.5|3301|3300.5|3564
1605018660000|2020-11-10 14:31:00|3303.5|3302|3304|3303|3304|3303.5|3301.5|3301|13551
1605018670000|2020-11-10 14:31:10|3304.5|3303.5|3307.5|3306.5|3307.5|3306.5|3304.5|3303.5|9869
1605018680000|2020-11-10 14:31:20|3308|3307|3307.5|3306|3310.5|3310|3306.5|3305.5|19643
1605018690000|2020-11-10 14:31:30|3308|3306.5|3307.5|3306.5|3308.5|3307.5|3306|3305.5|15858
1605018700000|2020-11-10 14:31:40|3308|3307|3307.5|3306.5|3308|3307.5|3306.5|3305.5|19410
1605018710000|2020-11-10 14:31:50|3308|3307|3307|3305.5|3308.5|3307.5|3306.5|3305.5|12600
1605018720000|2020-11-10 14:32:00|3306.5|3306|3303.5|3302.5|3307|3306|3302|3301|13402
1605018730000|2020-11-10 14:32:10|3303|3302|3301|3300|3304|3303.5|3300.5|3300|4637
1605018740000|2020-11-10 14:32:20|3300.5|3299.5|3300.5|3300|3301.5|3300.5|3298|3297|14150
1605018750000|2020-11-10 14:32:30|3301|3299.5|3297.5|3297|3301|3299.5|3297.5|3297|6136
1605018760000|2020-11-10 14:32:40|3298|3297.5|3298|3297|3299.5|3298.5|3297|3296.5|13330
1605018770000|2020-11-10 14:32:50|3297.5|3296.5|3295|3294|3297.5|3296.5|3294|3293.5|13933
1605018780000|2020-11-10 14:33:00|3294.5|3293.5|3296|3295|3296.5|3295.5|3293.5|3292.5|8264
1605018790000|2020-11-10 14:33:10|3295.5|3294.5|3290|3288.5|3296|3295|3289.5|3288.5|9276
1605018800000|2020-11-10 14:33:20|3289.5|3289|3294|3292.5|3294|3293|3288.5|3288|6958
1605018810000|2020-11-10 14:33:30|3294.5|3293|3299|3298|3300.5|3300|3293.5|3293|15493
1605018820000|2020-11-10 14:33:40|3299.5|3298.5|3298|3296.5|3302|3301|3297|3296|22678
1605018830000|2020-11-10 14:33:50|3297.5|3297|3305|3304|3305|3304.5|3295.5|3295|27465
1605018840000|2020-11-10 14:34:00|3305.5|3304.5|3298.5|3297.5|3306|3304.5|3298.5|3297.5|19301
1605018850000|2020-11-10 14:34:10|3298|3297|3301.5|3300|3302.5|3301.5|3297.5|3297|16823
1605018860000|2020-11-10 14:34:20|3302|3300.5|3306.5|3305.5|3307.5|3306.5|3302|3300.5|14160
1605018870000|2020-11-10 14:34:30|3307|3306|3304.5|3303|3307|3306|3304|3303|20584
1605018880000|2020-11-10 14:34:40|3305|3303.5|3305|3303|3305|3304|3302|3301.5|9268
1605018890000|2020-11-10 14:34:50|3304.5|3303.5|3298.5|3297.5|3305.5|3304.5|3298|3297|24718
1605018900000|2020-11-10 14:35:00|3298|3297|3290.5|3289.5|3298.5|3297|3289.5|3288.5|41884
1605018910000|2020-11-10 14:35:10|3291|3290|3286|3285|3291.5|3290|3285.5|3285|11440
1605018920000|2020-11-10 14:35:20|3286.5|3285.5|3290.5|3289.5|3291.5|3290.5|3286.5|3285.5|10707
1605018930000|2020-11-10 14:35:30|3290|3290|3286.5|3285.5|3292.5|3291.5|3286|3285.5|28870
1605018940000|2020-11-10 14:35:40|3286|3285|3292.5|3291.5|3293|3292|3285.5|3284.5|12153
1605018950000|2020-11-10 14:35:50|3292|3291|3296.5|3295.5|3297|3295.5|3291|3290.5|9504
1605018960000|2020-11-10 14:36:00|3297|3296|3302|3301|3302|3301|3297|3296|12472
1605018970000|2020-11-10 14:36:10|3302.5|3300.5|3303|3302|3304|3303|3299.5|3299|11429
1605018980000|2020-11-10 14:36:20|3302.5|3301.5|3298.5|3297|3305|3304|3297.5|3296|20250
1605018990000|2020-11-10 14:36:30|3298|3297.5|3295|3293.5|3300.5|3299.5|3294|3292.5|17861
1605019000000|2020-11-10 14:36:40|3294.5|3293|3295.5|3294.5|3296|3295.5|3292.5|3291.5|11536
1605019010000|2020-11-10 14:36:50|3296|3295|3297|3296|3298|3296.5|3294|3293.5|4665
1605019020000|2020-11-10 14:37:00|3297.5|3295.5|3294|3293.5|3299|3297.5|3293.5|3293|7722
1605019030000|2020-11-10 14:37:10|3294.5|3293|3296.5|3294.5|3296.5|3294.5|3291|3290|12486
1605019040000|2020-11-10 14:37:20|3296|3295|3295|3294.5|3297|3296|3293.5|3292.5|6593
1605019050000|2020-11-10 14:37:30|3294.5|3294|3296|3295.5|3296|3295.5|3291.5|3291|37504
1605019060000|2020-11-10 14:37:40|3296.5|3295|3299|3298|3300|3298.5|3296|3295|5525
1605019070000|2020-11-10 14:37:50|3299.5|3298.5|3302.5|3301.5|3303.5|3302.5|3299|3298|10127
1605019080000|2020-11-10 14:38:00|3303.5|3302|3303|3302|3304|3302.5|3300|3298.5|16079
1605019090000|2020-11-10 14:38:10|3302.5|3301.5|3299|3298|3303|3301.5|3298|3297|21966
1605019100000|2020-11-10 14:38:20|3299.5|3298.5|3298|3297|3300.5|3299.5|3297|3296|13129
1605019110000|2020-11-10 14:38:30|3297.5|3297.5|3300.5|3299.5|3301|3299.5|3296.5|3296|10711
1605019120000|2020-11-10 14:38:40|3300|3300|3298.5|3297.5|3300.5|3300|3297|3296.5|7242
1605019130000|2020-11-10 14:38:50|3299|3298|3299.5|3298.5|3300|3299.5|3297|3296|6789
1605019140000|2020-11-10 14:39:00|3300|3299|3301|3299.5|3302|3301|3298.5|3297.5|20621
1605019150000|2020-11-10 14:39:10|3300.5|3300|3297.5|3296.5|3302|3301|3297.5|3296.5|10230
1605019160000|2020-11-10 14:39:20|3297|3296|3295.5|3294.5|3297.5|3297|3295.5|3294.5|9600
1605019170000|2020-11-10 14:39:30|3296|3295|3298.5|3298|3298.5|3298|3295|3294|4270
1605019180000|2020-11-10 14:39:40|3299|3297.5|3302.5|3301.5|3303|3302|3298.5|3297.5|10034
1605019190000|2020-11-10 14:39:50|3303|3302|3300.5|3299.5|3303.5|3302.5|3299|3298.5|4218
1605019200000|2020-11-10 14:40:00|3301|3300|3297.5|3296.5|3302|3300.5|3297|3296|6965
1605019210000|2020-11-10 14:40:10|3297|3297|3297.5|3296.5|3299.5|3298|3295.5|3294.5|4172
1605019220000|2020-11-10 14:40:20|3297|3296|3294|3293.5|3297.5|3297|3293.5|3293|9319
1605019230000|2020-11-10 14:40:30|3294.5|3294|3290|3289|3295|3294|3288.5|3288|10952
1605019240000|2020-11-10 14:40:40|3289.5|3288|3288|3287|3290.5|3289.5|3286.5|3286|34169
1605019250000|2020-11-10 14:40:50|3288.5|3287.5|3292.5|3291|3292.5|3292|3288.5|3287|17617
1605019260000|2020-11-10 14:41:00|3292|3290.5|3295|3293.5|3295|3293.5|3290|3289.5|4604
1605019270000|2020-11-10 14:41:10|3294.5|3293|3290.5|3289|3294.5|3293.5|3289.5|3289|11357
1605019280000|2020-11-10 14:41:20|3291|3289.5|3291|3289|3292|3291|3290|3289|3625
1605019290000|2020-11-10 14:41:30|3291.5|3289.5|3291|3290|3292|3291.5|3289.5|3289|3946
1605019300000|2020-11-10 14:41:40|3290.5|3289.5|3291|3290.5|3291|3290.5|3289|3288|2185
1605019310000|2020-11-10 14:41:50|3291.5|3291|3297|3296|3297|3296|3291.5|3291|6886
1605019320000|2020-11-10 14:42:00|3297.5|3296.5|3299|3298|3300|3299|3297|3296.5|7500
1605019330000|2020-11-10 14:42:10|3299.5|3297.5|3298|3297|3300|3299|3297|3296.5|12043
1605019340000|2020-11-10 14:42:20|3297.5|3296.5|3295.5|3294.5|3297.5|3296.5|3294.5|3294|8540
1605019350000|2020-11-10 14:42:30|3296|3295|3292|3291|3296|3295|3292|3290.5|6190
1605019360000|2020-11-10 14:42:40|3291.5|3290.5|3294.5|3293.5|3295|3294.5|3290.5|3290|9134
1605019370000|2020-11-10 14:42:50|3295|3294|3295.5|3294.5|3297|3295.5|3294.5|3293|9771
1605019380000|2020-11-10 14:43:00|3296|3295|3298.5|3297.5|3299|3297.5|3294|3293.5|12810
1605019390000|2020-11-10 14:43:10|3299|3297|3298.5|3297.5|3299|3298|3294.5|3293.5|6605
1605019400000|2020-11-10 14:43:20|3299|3298|3301.5|3300.5|3301.5|3301|3298.5|3298|5329
1605019410000|2020-11-10 14:43:30|3302|3301|3301.5|3300.5|3303|3302|3301|3300|5245
1605019420000|2020-11-10 14:43:40|3301|3300|3300.5|3299.5|3301|3300.5|3299|3298|763
1605019430000|2020-11-10 14:43:50|3300|3300|3302|3301|3304.5|3303.5|3300|3300|3917
1605019440000|2020-11-10 14:44:00|3302.5|3301.5|3302.5|3301|3304|3303|3301.5|3301|7193
1605019450000|2020-11-10 14:44:10|3303|3301.5|3301|3300|3303.5|3303|3300.5|3300|6431
1605019460000|2020-11-10 14:44:20|3301.5|3300.5|3301.5|3300.5|3302|3301|3297|3296.5|19302
1605019470000|2020-11-10 14:44:30|3301|3300|3298|3297|3301.5|3300|3296.5|3295|5405
1605019480000|2020-11-10 14:44:40|3298.5|3297.5|3297|3295.5|3299|3298|3294.5|3294|9504
1605019490000|2020-11-10 14:44:50|3297.5|3296|3294.5|3293.5|3298|3297|3294.5|3293.5|12300
1605019500000|2020-11-10 14:45:00|3295|3294|3298|3297|3298.5|3297.5|3292.5|3291.5|56112
1605019510000|2020-11-10 14:45:10|3298.5|3296.5|3296|3295|3298.5|3296.5|3294.5|3293.5|31096
1605019520000|2020-11-10 14:45:20|3296.5|3295.5|3296|3295.5|3298|3297|3295.5|3294.5|33869
1605019530000|2020-11-10 14:45:30|3296.5|3295|3297|3296.5|3298|3297|3295|3294.5|45329
1605019540000|2020-11-10 14:45:40|3297.5|3296|3303|3302|3303|3302.5|3297|3296|22191
1605019550000|2020-11-10 14:45:50|3302.5|3301.5|3302.5|3301.5|3304.5|3304|3301|3300.5|16548
1605019560000|2020-11-10 14:46:00|3303|3302|3296|3295|3303.5|3302.5|3295.5|3295|7905
1605019570000|2020-11-10 14:46:10|3295.5|3294.5|3292.5|3292|3295.5|3294.5|3292|3291.5|16082
1605019580000|2020-11-10 14:46:20|3292|3291.5|3292|3291|3293|3292.5|3290|3289.5|14658
1605019590000|2020-11-10 14:46:30|3292.5|3291.5|3291.5|3291|3294.5|3293.5|3290|3289.5|32270
1605019600000|2020-11-10 14:46:40|3292|3291.5|3290.5|3289.5|3292.5|3291.5|3289.5|3289|20079
1605019610000|2020-11-10 14:46:50|3291|3290|3295|3294|3295|3294|3291|3290|19308
1605019620000|2020-11-10 14:47:00|3294.5|3294.5|3292|3291|3294.5|3294.5|3291.5|3290.5|7758
1605019630000|2020-11-10 14:47:10|3291.5|3290.5|3288.5|3288|3292|3291|3288.5|3287.5|12776
1605019640000|2020-11-10 14:47:20|3289|3288.5|3290|3289|3290|3289|3288|3287.5|9533
1605019650000|2020-11-10 14:47:30|3290.5|3289.5|3290.5|3289.5|3292.5|3291.5|3290|3289.5|10358
1605019660000|2020-11-10 14:47:40|3290|3289|3289|3287.5|3290.5|3289|3287|3286|11727
1605019670000|2020-11-10 14:47:50|3288.5|3288|3286|3285|3289|3288|3286|3285|6171
1605019680000|2020-11-10 14:48:00|3286.5|3285.5|3283|3282|3286.5|3285.5|3281.5|3281|16318
1605019690000|2020-11-10 14:48:10|3283.5|3281|3281.5|3280.5|3283.5|3282|3281|3280.5|5155
1605019700000|2020-11-10 14:48:20|3282|3280|3281|3280|3282|3281.5|3280|3279|10655
1605019710000|2020-11-10 14:48:30|3281.5|3280.5|3287|3285.5|3287|3285.5|3281|3280|9507
1605019720000|2020-11-10 14:48:40|3286.5|3285|3287.5|3286.5|3288.5|3287.5|3285|3284|7603
1605019730000|2020-11-10 14:48:50|3287|3286|3286|3285|3287.5|3286|3285.5|3285|4164
1605019740000|2020-11-10 14:49:00|3286.5|3285.5|3288.5|3287.5|3288.5|3287.5|3285.5|3284.5|137790
1605019750000|2020-11-10 14:49:10|3288|3288|3287|3286|3289.5|3289|3287|3286|12024
1605019760000|2020-11-10 14:49:20|3286.5|3285|3285|3284|3287|3286|3284|3283.5|142385
1605019770000|2020-11-10 14:49:30|3285.5|3284.5|3285.5|3284|3286.5|3286|3284.5|3284|9305
1605019780000|2020-11-10 14:49:40|3286|3284.5|3285.5|3285|3287|3286|3284|3283.5|7154
1605019790000|2020-11-10 14:49:50|3285|3284.5|3285.5|3285|3285.5|3285|3284.5|3283.5|2241
1605019800000|2020-11-10 14:50:00|3285|3284.5|3289.5|3288.5|3289.5|3288.5|3285|3284.5|5899
1605019810000|2020-11-10 14:50:10|3290|3289|3285|3284|3290|3289|3284.5|3284|5431
1605019820000|2020-11-10 14:50:20|3284.5|3283.5|3283.5|3282.5|3286|3285|3282.5|3282|19787
1605019830000|2020-11-10 14:50:30|3284|3283|3285|3284|3285.5|3284.5|3283|3282.5|10841
1605019840000|2020-11-10 14:50:40|3284.5|3283|3285|3284|3285.5|3284.5|3284|3282.5|1886
1605019850000|2020-11-10 14:50:50|3285.5|3284.5|3284|3283.5|3286.5|3285.5|3283.5|3283|9207
1605019860000|2020-11-10 14:51:00|3284.5|3284|3286.5|3284.5|3286.5|3285|3283.5|3282.5|5284
1605019870000|2020-11-10 14:51:10|3287|3285|3288.5|3287.5|3289.5|3288.5|3286.5|3285|4858
1605019880000|2020-11-10 14:51:20|3289|3288|3288|3287.5|3289.5|3288.5|3288|3287|5951
1605019890000|2020-11-10 14:51:30|3288.5|3288|3292|3291|3292|3291|3288.5|3288|3616
1605019900000|2020-11-10 14:51:40|3292.5|3291.5|3291.5|3290.5|3293.5|3293|3291|3290|6896
1605019910000|2020-11-10 14:51:50|3291|3290|3290.5|3290|3291.5|3291|3288.5|3286.5|11397
1605019920000|2020-11-10 14:52:00|3291|3289.5|3290.5|3289.5|3291|3290|3289.5|3289|4799
1605019930000|2020-11-10 14:52:10|3290|3289|3291|3290.5|3291.5|3290.5|3289.5|3289|2112
1605019940000|2020-11-10 14:52:20|3290.5|3290|3291|3290.5|3292|3291.5|3290.5|3289.5|9521
1605019950000|2020-11-10 14:52:30|3291.5|3291|3293.5|3292.5|3293.5|3292.5|3291|3290.5|183086
1605019960000|2020-11-10 14:52:40|3293|3292|3292.5|3291.5|3294|3293|3292|3291.5|4818
1605019970000|2020-11-10 14:52:50|3292|3291|3295|3294.5|3296|3295|3292|3291|5201
1605019980000|2020-11-10 14:53:00|3295.5|3295|3295.5|3295|3296.5|3295.5|3294.5|3293.5|6211
1605019990000|2020-11-10 14:53:10|3295|3294.5|3298|3297.5|3298.5|3298|3295|3294.5|3626
1605020000000|2020-11-10 14:53:20|3297.5|3297|3297|3296|3299|3298|3296.5|3295.5|11131
1605020010000|2020-11-10 14:53:30|3296.5|3295.5|3294.5|3293.5|3297|3296|3294|3293.5|16715
1605020020000|2020-11-10 14:53:40|3294|3293|3291|3290|3294|3293|3290.5|3290|4385
1605020030000|2020-11-10 14:53:50|3291.5|3290.5|3291.5|3290.5|3293.5|3292.5|3291|3290|14728
1605020040000|2020-11-10 14:54:00|3291|3290|3294.5|3293.5|3295|3294|3291|3290|2909
1605020050000|2020-11-10 14:54:10|3294|3293|3297|3296.5|3297.5|3296.5|3293.5|3293|7518
1605020060000|2020-11-10 14:54:20|3297.5|3297|3300|3299|3300|3299.5|3297.5|3297|4232
1605020070000|2020-11-10 14:54:30|3299.5|3299.5|3296|3294.5|3300|3299.5|3296|3294.5|12703
1605020080000|2020-11-10 14:54:40|3295.5|3295|3296.5|3295.5|3296.5|3295.5|3295|3294.5|5179
1605020090000|2020-11-10 14:54:50|3297|3296|3294.5|3293.5|3297.5|3296.5|3294.5|3293.5|3900
1605020100000|2020-11-10 14:55:00|3294|3293|3295.5|3295|3296.5|3295.5|3293|3292|10929
1605020110000|2020-11-10 14:55:10|3296|3295.5|3293.5|3292.5|3296|3295.5|3293|3292|7675
1605020120000|2020-11-10 14:55:20|3293|3292|3292.5|3291|3293.5|3293|3289.5|3288.5|10884
1605020130000|2020-11-10 14:55:30|3293|3291.5|3295|3294|3295.5|3294.5|3293|3291.5|5004
1605020140000|2020-11-10 14:55:40|3295.5|3294.5|3295.5|3294.5|3296.5|3295.5|3295|3294|10258
1605020150000|2020-11-10 14:55:50|3295|3294|3294.5|3293.5|3296.5|3295.5|3293.5|3292|9354
1605020160000|2020-11-10 14:56:00|3294|3293|3294.5|3293.5|3295.5|3294.5|3292.5|3292|14107
1605020170000|2020-11-10 14:56:10|3294|3293|3292|3291|3294|3293|3291.5|3290.5|7251
1605020180000|2020-11-10 14:56:20|3291.5|3290.5|3291|3290|3293.5|3292.5|3291|3290|4783
1605020190000|2020-11-10 14:56:30|3291.5|3291|3289|3288.5|3291.5|3291|3289|3288.5|4799
1605020200000|2020-11-10 14:56:40|3288.5|3287.5|3291|3290|3291|3290|3287.5|3286.5|8911
1605020210000|2020-11-10 14:56:50|3291.5|3290.5|3291|3290|3291.5|3291|3290|3289.5|3122
1605020220000|2020-11-10 14:57:00|3291.5|3290.5|3294|3293|3294|3293.5|3291.5|3290.5|5666
1605020230000|2020-11-10 14:57:10|3294.5|3293.5|3294|3293.5|3294.5|3294|3294|3293.5|2530
1605020240000|2020-11-10 14:57:20|3294.5|3294|3297.5|3297|3297.5|3297|3294.5|3294|14210
1605020250000|2020-11-10 14:57:30|3298|3297.5|3296.5|3295.5|3299|3298.5|3296.5|3295.5|17392
1605020260000|2020-11-10 14:57:40|3297|3296|3299|3298|3299|3298|3296.5|3296|6583
1605020270000|2020-11-10 14:57:50|3298.5|3297.5|3298.5|3298|3298.5|3298|3297|3296|6317
1605020280000|2020-11-10 14:58:00|3299|3298.5|3298.5|3297.5|3299.5|3299|3296.5|3295.5|8938
1605020290000|2020-11-10 14:58:10|3299|3298|3299|3298.5|3299.5|3298.5|3298|3297|7541
1605020300000|2020-11-10 14:58:20|3299.5|3299|3301.5|3300.5|3302|3301.5|3299.5|3298.5|16465
1605020310000|2020-11-10 14:58:30|3301|3300|3299.5|3298.5|3301.5|3300.5|3299.5|3298.5|6568
1605020320000|2020-11-10 14:58:40|3299|3298|3301.5|3300.5|3302|3301|3299|3298|12896
1605020330000|2020-11-10 14:58:50|3301|3300|3299|3298|3302|3301.5|3299|3298|6793
1605020340000|2020-11-10 14:59:00|3299.5|3299|3300.5|3300|3302|3301|3299.5|3299|8587
1605020350000|2020-11-10 14:59:10|3301|3300.5|3302.5|3302|3303|3302.5|3301|3300.5|8022
1605020360000|2020-11-10 14:59:20|3303|3302.5|3304.5|3303.5|3304.5|3304|3302|3301|13424
1605020370000|2020-11-10 14:59:30|3304|3304|3302.5|3301.5|3304.5|3304|3302|3301|10581
1605020380000|2020-11-10 14:59:40|3303|3302|3304.5|3304|3305|3304|3303|3302|7469
1605020390000|2020-11-10 14:59:50|3305|3304.5|3304|3303|3306|3305|3304|3303|8780
1605020400000|2020-11-10 15:00:00|3303.5|3302.5|3300|3299.5|3303.5|3302.5|3299|3298|6857
1605020410000|2020-11-10 15:00:10|3300.5|3299|3302.5|3301.5|3302.5|3302|3300.5|3299|11050
1605020420000|2020-11-10 15:00:20|3303|3302|3302.5|3302|3304|3303.5|3302.5|3301.5|11583
1605020430000|2020-11-10 15:00:30|3303|3302.5|3303|3301.5|3304|3303.5|3301.5|3301|4317
1605020440000|2020-11-10 15:00:40|3303.5|3302|3303.5|3302.5|3304.5|3304|3303|3302|10395
1605020450000|2020-11-10 15:00:50|3303|3302|3303|3302|3303.5|3303|3302|3301|7431
1605020460000|2020-11-10 15:01:00|3302.5|3301.5|3301.5|3300.5|3303|3302.5|3300.5|3299.5|6279
1605020470000|2020-11-10 15:01:10|3302|3301|3299|3298|3302|3301|3298.5|3297.5|12998
1605020480000|2020-11-10 15:01:20|3298.5|3297.5|3297|3295.5|3299|3298|3295|3294|11064
1605020490000|2020-11-10 15:01:30|3296.5|3296|3298.5|3298|3300|3299|3296.5|3296|23775
1605020500000|2020-11-10 15:01:40|3299|3298.5|3299|3298|3299.5|3299|3297.5|3296.5|21520
1605020510000|2020-11-10 15:01:50|3298.5|3297.5|3297|3296|3299|3298.5|3297|3296|4389
1605020520000|2020-11-10 15:02:00|3297.5|3296.5|3298|3297|3298.5|3297.5|3297|3296|3007
1605020530000|2020-11-10 15:02:10|3297.5|3296.5|3297|3296|3298.5|3298|3295.5|3295|14638
1605020540000|2020-11-10 15:02:20|3296.5|3295.5|3296|3295|3297|3296|3295.5|3294.5|4465
1605020550000|2020-11-10 15:02:30|3296.5|3295.5|3297.5|3296.5|3298|3297.5|3296|3295|8500
1605020560000|2020-11-10 15:02:40|3298|3297|3297.5|3296.5|3298|3297.5|3295.5|3295|18951
1605020570000|2020-11-10 15:02:50|3296.5|3296|3297|3295.5|3297.5|3296.5|3295|3294|10753
1605020580000|2020-11-10 15:03:00|3297.5|3296|3297.5|3297|3298|3297.5|3297|3295.5|8092
1605020590000|2020-11-10 15:03:10|3298|3296.5|3298.5|3297.5|3299|3298.5|3297|3296.5|3525
1605020600000|2020-11-10 15:03:20|3298|3297|3299|3298.5|3299.5|3298.5|3297.5|3297|9697
1605020610000|2020-11-10 15:03:30|3298.5|3298|3298|3297.5|3299.5|3299|3298|3297.5|20760
1605020620000|2020-11-10 15:03:40|3297.5|3297|3299.5|3298|3300|3299.5|3297|3296.5|17772
1605020630000|2020-11-10 15:03:50|3299|3298.5|3297.5|3297|3299|3298.5|3296.5|3296|13923
1605020640000|2020-11-10 15:04:00|3298|3297.5|3301|3300|3301|3300.5|3297.5|3297|17126
1605020650000|2020-11-10 15:04:10|3301.5|3300.5|3301.5|3301|3302.5|3302|3301|3300.5|13036
1605020660000|2020-11-10 15:04:20|3302|3301.5|3302|3301.5|3303|3302.5|3301|3300.5|6418
1605020670000|2020-11-10 15:04:30|3301.5|3301|3300.5|3300|3302|3301.5|3300.5|3300|17000
1605020680000|2020-11-10 15:04:40|3300|3299.5|3300.5|3299.5|3301|3300.5|3299.5|3299|14367
1605020690000|2020-11-10 15:04:50|3300|3299|3299|3298|3300.5|3299.5|3298|3297|15687
1605020700000|2020-11-10 15:05:00|3298.5|3297.5|3299|3298|3299|3298.5|3298.5|3297.5|4981
1605020710000|2020-11-10 15:05:10|3298.5|3297.5|3295.5|3295|3298.5|3298|3294.5|3294|13080
1605020720000|2020-11-10 15:05:20|3296|3295.5|3294.5|3293.5|3298|3297|3294.5|3293.5|21563
1605020730000|2020-11-10 15:05:30|3295|3294|3292|3291|3295.5|3294.5|3291.5|3290.5|27110
1605020740000|2020-11-10 15:05:40|3291.5|3291.5|3292.5|3291.5|3292.5|3292|3291.5|3291|1269
1605020750000|2020-11-10 15:05:50|3293|3292|3293.5|3292.5|3293.5|3293|3292|3291.5|10335
1605020760000|2020-11-10 15:06:00|3293|3292|3291.5|3290|3294|3293.5|3290.5|3290|8902
1605020770000|2020-11-10 15:06:10|3291|3289.5|3289|3287.5|3291.5|3290|3286.5|3285|35897
1605020780000|2020-11-10 15:06:20|3288.5|3286|3290.5|3289.5|3290.5|3289.5|3287.5|3286|5433
1605020790000|2020-11-10 15:06:30|3291|3290|3291.5|3290.5|3291.5|3291|3290|3289|8060
1605020800000|2020-11-10 15:06:40|3292|3291|3292.5|3292|3293|3292|3291|3290.5|5499
1605020810000|2020-11-10 15:06:50|3293|3292.5|3289.5|3288|3293|3292.5|3289|3288|6013
1605020820000|2020-11-10 15:07:00|3289|3287.5|3286.5|3285.5|3289.5|3288|3286|3285.5|3251
1605020830000|2020-11-10 15:07:10|3286|3285|3284.5|3283.5|3286|3285.5|3283.5|3282.5|9063
1605020840000|2020-11-10 15:07:20|3284|3283|3283|3282.5|3284|3283|3282|3281.5|9341
1605020850000|2020-11-10 15:07:30|3283.5|3283|3285.5|3284|3286|3284.5|3283.5|3282.5|4863
1605020860000|2020-11-10 15:07:40|3285|3285|3283|3282.5|3285.5|3285|3282.5|3282|11157
1605020870000|2020-11-10 15:07:50|3283.5|3282|3283.5|3282.5|3284.5|3284|3283|3282|4436
1605020880000|2020-11-10 15:08:00|3283|3282|3283.5|3282|3283.5|3282|3281.5|3280.5|9988
1605020890000|2020-11-10 15:08:10|3284|3282.5|3281|3280.5|3284.5|3284|3281|3280.5|9369
1605020900000|2020-11-10 15:08:20|3280.5|3280|3281|3280|3281|3280.5|3279|3278.5|19992
1605020910000|2020-11-10 15:08:30|3281.5|3280.5|3284.5|3283.5|3285|3284|3281.5|3280.5|15152
1605020920000|2020-11-10 15:08:40|3285|3284|3287|3286.5|3287|3286.5|3284|3283.5|6166
1605020930000|2020-11-10 15:08:50|3287.5|3287|3290|3289.5|3290|3289.5|3287.5|3287|2142
1605020940000|2020-11-10 15:09:00|3290.5|3290|3292.5|3291.5|3292.5|3291.5|3290|3289.5|7203
1605020950000|2020-11-10 15:09:10|3292|3292|3296.5|3296|3297|3296|3292|3292|3005
1605020960000|2020-11-10 15:09:20|3297|3296.5|3298|3297.5|3298|3297.5|3296|3295|15937
1605020970000|2020-11-10 15:09:30|3298.5|3298|3299.5|3299|3299.5|3299|3297.5|3297|10227
1605020980000|2020-11-10 15:09:40|3299|3298.5|3300|3299.5|3300|3299.5|3298|3297|14180
1605020990000|2020-11-10 15:09:50|3300.5|3300|3300|3299.5|3302|3301.5|3299|3298.5|13150
1605021000000|2020-11-10 15:10:00|3300.5|3300|3302.5|3301.5|3303|3302|3300.5|3300|4106
1605021010000|2020-11-10 15:10:10|3303|3302|3303|3302|3303.5|3302.5|3302.5|3302|2041
1605021020000|2020-11-10 15:10:20|3302.5|3301.5|3304.5|3303.5|3304.5|3303.5|3301|3300.5|11667
1605021030000|2020-11-10 15:10:30|3304|3303|3304.5|3304|3305|3304|3303.5|3303|6654
1605021040000|2020-11-10 15:10:40|3305|3303.5|3305|3303.5|3305|3304.5|3303.5|3303|8142
1605021050000|2020-11-10 15:10:50|3304.5|3303|3305|3304.5|3305.5|3304.5|3303.5|3303|6235
1605021060000|2020-11-10 15:11:00|3305.5|3305|3305.5|3304.5|3306|3305.5|3305|3304.5|7315
1605021070000|2020-11-10 15:11:10|3306|3305|3305|3304|3306|3305.5|3304|3303.5|15418
1605021080000|2020-11-10 15:11:20|3304.5|3303.5|3306.5|3306|3306.5|3306|3304.5|3303.5|6719
1605021090000|2020-11-10 15:11:30|3306|3305.5|3306|3305.5|3307|3306|3305.5|3305|4985
1605021100000|2020-11-10 15:11:40|3305.5|3305|3305.5|3304.5|3306|3305.5|3304.5|3304|7071
1605021110000|2020-11-10 15:11:50|3305|3305|3306|3305.5|3306|3305.5|3304.5|3304|5993
1605021120000|2020-11-10 15:12:00|3306.5|3306|3307|3306|3307.5|3307|3306|3305.5|5163
1605021130000|2020-11-10 15:12:10|3306.5|3305.5|3309|3308|3309|3308.5|3306|3305.5|6738
1605021140000|2020-11-10 15:12:20|3308.5|3308.5|3309.5|3309|3309.5|3309|3308|3307.5|3186
1605021150000|2020-11-10 15:12:30|3309|3308.5|3312.5|3312|3312.5|3312|3309|3308.5|23668
1605021160000|2020-11-10 15:12:40|3312|3311.5|3313|3312.5|3313|3312.5|3312|3311.5|11953
1605021170000|2020-11-10 15:12:50|3312.5|3312|3311|3310.5|3313|3312|3311|3310.5|3877
1605021180000|2020-11-10 15:13:00|3311.5|3311|3310.5|3310|3312.5|3312|3310|3309.5|8179
1605021190000|2020-11-10 15:13:10|3310|3309.5|3308|3307|3310.5|3310|3307.5|3306.5|6215
1605021200000|2020-11-10 15:13:20|3308.5|3307.5|3309.5|3308|3310|3309|3307.5|3306.5|6917
1605021210000|2020-11-10 15:13:30|3309|3308.5|3309.5|3308.5|3310|3309.5|3308.5|3308|4245
1605021220000|2020-11-10 15:13:40|3309|3308|3308.5|3308|3309.5|3309|3308|3307.5|3679
1605021230000|2020-11-10 15:13:50|3309|3308.5|3310|3309|3310|3309|3308.5|3308.5|4611
1605021240000|2020-11-10 15:14:00|3309.5|3308.5|3312|3311.5|3312|3311.5|3309|3308.5|8936
1605021250000|2020-11-10 15:14:10|3311.5|3310.5|3311|3310.5|3311.5|3311|3310|3309|11410
1605021260000|2020-11-10 15:14:20|3311.5|3311|3310|3309.5|3311.5|3311|3309.5|3309|3408
1605021270000|2020-11-10 15:14:30|3309.5|3309|3311|3309.5|3311.5|3311|3308.5|3307.5|2854
1605021280000|2020-11-10 15:14:40|3310.5|3310|3311.5|3311|3311.5|3311|3310|3309.5|3304
1605021290000|2020-11-10 15:14:50|3312|3311.5|3310.5|3310|3312|3311.5|3310|3309.5|7323
1605021300000|2020-11-10 15:15:00|3310|3309|3311.5|3310.5|3312|3311.5|3309.5|3309|1952
1605021310000|2020-11-10 15:15:10|3312|3309.5|3309|3308|3312|3310|3308|3307.5|6600
1605021320000|2020-11-10 15:15:20|3308.5|3307.5|3309|3308|3309.5|3308.5|3308|3307|2346
1605021330000|2020-11-10 15:15:30|3308.5|3307.5|3305.5|3304.5|3308.5|3307.5|3304.5|3303.5|6634
1605021340000|2020-11-10 15:15:40|3305|3304|3306.5|3305.5|3307|3305.5|3305|3304|4560
1605021350000|2020-11-10 15:15:50|3307|3305|3308|3307|3308|3307.5|3306|3305|5531
1605021360000|2020-11-10 15:16:00|3308.5|3307.5|3309.5|3308.5|3310|3308.5|3308|3307.5|5324
1605021370000|2020-11-10 15:16:10|3309|3309|3311.5|3310.5|3311.5|3310.5|3309|3308|4258
1605021380000|2020-11-10 15:16:20|3312|3311|3312.5|3311.5|3312.5|3312|3311.5|3311|7850
1605021390000|2020-11-10 15:16:30|3312|3311|3308.5|3307|3312.5|3311.5|3308|3307|12176
1605021400000|2020-11-10 15:16:40|3308|3306.5|3306.5|3306|3308|3307|3306|3305|2249
1605021410000|2020-11-10 15:16:50|3306|3305|3311|3309.5|3311|3310.5|3306|3305|2088
1605021420000|2020-11-10 15:17:00|3310.5|3310|3309.5|3308.5|3312|3311|3309.5|3308|3362
1605021430000|2020-11-10 15:17:10|3309|3308|3308.5|3308|3310|3309|3307.5|3306.5|186210
1605021440000|2020-11-10 15:17:20|3308|3307.5|3307.5|3306.5|3308.5|3308|3306|3305|18717
1605021450000|2020-11-10 15:17:30|3308|3307|3307|3306.5|3308|3307|3306.5|3306|2343
1605021460000|2020-11-10 15:17:40|3306.5|3306|3308|3307.5|3309|3308.5|3306.5|3306|10129
1605021470000|2020-11-10 15:17:50|3307.5|3307|3308|3307|3308|3307|3307|3306.5|1257
1605021480000|2020-11-10 15:18:00|3308.5|3307.5|3307.5|3307|3308.5|3308|3307|3306.5|5798
1605021490000|2020-11-10 15:18:10|3307|3306.5|3306.5|3305.5|3307|3306.5|3305|3304.5|13514
1605021500000|2020-11-10 15:18:20|3306|3305|3307|3306.5|3307.5|3307|3305.5|3304.5|8714
1605021510000|2020-11-10 15:18:30|3307.5|3306|3308|3307|3308|3307|3306.5|3306|2876
1605021520000|2020-11-10 15:18:40|3308.5|3307.5|3307|3306|3308.5|3308|3306.5|3305.5|4471
1605021530000|2020-11-10 15:18:50|3307.5|3306.5|3310|3309|3310|3309|3307.5|3306.5|9727
1605021540000|2020-11-10 15:19:00|3309.5|3309.5|3309.5|3308.5|3310|3309.5|3308|3307.5|5211
1605021550000|2020-11-10 15:19:10|3310|3309|3309.5|3309|3311|3310|3309.5|3308.5|5317
1605021560000|2020-11-10 15:19:20|3309|3308.5|3313|3312.5|3313|3312.5|3308.5|3308|19623
1605021570000|2020-11-10 15:19:30|3313.5|3312|3312.5|3311.5|3313.5|3312|3311.5|3311|5636
1605021580000|2020-11-10 15:19:40|3313|3312|3312.5|3312|3314|3313.5|3312|3311.5|10098
1605021590000|2020-11-10 15:19:50|3313|3312.5|3313.5|3312.5|3313.5|3312.5|3312.5|3312|3247
1605021600000|2020-11-10 15:20:00|3313|3313|3314|3313|3314|3313.5|3312.5|3312|4638
1605021610000|2020-11-10 15:20:10|3314.5|3313.5|3314.5|3313.5|3315|3314.5|3313.5|3313|10504
1605021620000|2020-11-10 15:20:20|3314|3314|3314|3313.5|3315|3314.5|3314|3313.5|9404
1605021630000|2020-11-10 15:20:30|3314.5|3314|3315|3314|3315|3314.5|3314|3313.5|13044
1605021640000|2020-11-10 15:20:40|3315.5|3314.5|3315|3314.5|3317|3316|3314.5|3314|11233
1605021650000|2020-11-10 15:20:50|3314.5|3314|3316|3315.5|3317|3316.5|3314.5|3314|3746
1605021660000|2020-11-10 15:21:00|3316.5|3315|3314|3312.5|3316.5|3315|3313|3312|14503
1605021670000|2020-11-10 15:21:10|3313.5|3312|3315|3313.5|3316|3315.5|3312.5|3312|6720
1605021680000|2020-11-10 15:21:20|3314.5|3314|3315|3313.5|3315.5|3314|3314|3313|633
1605021690000|2020-11-10 15:21:30|3314.5|3314|3314.5|3314|3315.5|3314.5|3314|3313.5|2007
1605021700000|2020-11-10 15:21:40|3314|3313.5|3312|3310.5|3314|3313.5|3310|3309.5|9349
1605021710000|2020-11-10 15:21:50|3312.5|3311|3313|3312|3314|3313.5|3312|3311|2231
1605021720000|2020-11-10 15:22:00|3312.5|3311.5|3309.5|3309|3312.5|3311.5|3309.5|3309|5870
1605021730000|2020-11-10 15:22:10|3310|3308.5|3307|3306.5|3310|3309|3307|3306.5|7757
1605021740000|2020-11-10 15:22:20|3306.5|3306|3307|3306|3307.5|3307|3305.5|3305|8040
1605021750000|2020-11-10 15:22:30|3306.5|3305.5|3307|3306|3308|3307.5|3306|3305|4814
1605021760000|2020-11-10 15:22:40|3307.5|3305.5|3306.5|3306|3308|3307|3306|3305.5|1940
1605021770000|2020-11-10 15:22:50|3306|3305.5|3307|3306|3307.5|3306.5|3306|3305.5|880
1605021780000|2020-11-10 15:23:00|3307.5|3306.5|3312|3311|3312|3311|3307.5|3306.5|6437
1605021790000|2020-11-10 15:23:10|3311.5|3311.5|3312|3311.5|3312.5|3312|3311.5|3311|4805
1605021800000|2020-11-10 15:23:20|3311.5|3311|3310.5|3310|3311.5|3311|3310|3309|4702
1605021810000|2020-11-10 15:23:30|3310|3309.5|3310|3309|3311.5|3310.5|3310|3309|189736
1605021820000|2020-11-10 15:23:40|3309.5|3309.5|3308|3307|3310|3309.5|3308|3306.5|2613
1605021830000|2020-11-10 15:23:50|3307.5|3306.5|3309.5|3309|3310|3309|3307|3306.5|9745
1605021840000|2020-11-10 15:24:00|3310|3309.5|3313|3312|3314|3313|3309.5|3309.5|9721
1605021850000|2020-11-10 15:24:10|3312.5|3311.5|3312.5|3311.5|3314|3313|3311.5|3311|5027
1605021860000|2020-11-10 15:24:20|3312|3312|3313.5|3313|3315|3314.5|3312|3312|11819
1605021870000|2020-11-10 15:24:30|3314|3313.5|3314.5|3313.5|3315|3314|3313|3312.5|6022
1605021880000|2020-11-10 15:24:40|3314|3313|3311.5|3310|3314|3313|3311|3310|4910
1605021890000|2020-11-10 15:24:50|3311|3310.5|3311|3310|3312.5|3311.5|3310.5|3310|4539
1605021900000|2020-11-10 15:25:00|3311.5|3310.5|3311.5|3310.5|3313.5|3312.5|3311.5|3310.5|10582
1605021910000|2020-11-10 15:25:10|3311|3310|3313.5|3312.5|3313.5|3312.5|3310.5|3310|909
1605021920000|2020-11-10 15:25:20|3314|3313|3310|3309|3314|3313|3309.5|3308.5|14220
1605021930000|2020-11-10 15:25:30|3310.5|3309.5|3307.5|3306.5|3311|3310.5|3307.5|3306.5|8883
1605021940000|2020-11-10 15:25:40|3308|3307|3309|3308|3309|3308.5|3307.5|3306.5|6785
1605021950000|2020-11-10 15:25:50|3308.5|3307.5|3309|3308|3309|3308|3308|3307.5|3579
1605021960000|2020-11-10 15:26:00|3308.5|3307.5|3309.5|3308.5|3310|3309.5|3308|3307.5|6912
1605021970000|2020-11-10 15:26:10|3309|3308|3309|3308|3309.5|3309|3308|3307.5|4265
1605021980000|2020-11-10 15:26:20|3309.5|3307.5|3308|3307|3309.5|3308|3307|3306.5|5121
1605021990000|2020-11-10 15:26:30|3307.5|3306.5|3306.5|3305.5|3307.5|3306.5|3306|3305.5|4487
1605022000000|2020-11-10 15:26:40|3306|3306|3307.5|3306.5|3308.5|3307.5|3305.5|3305|5651
1605022010000|2020-11-10 15:26:50|3308|3307|3310|3309|3310|3309|3307.5|3307|1755
1605022020000|2020-11-10 15:27:00|3309.5|3308.5|3309|3308.5|3310.5|3310|3309|3308.5|4778
1605022030000|2020-11-10 15:27:10|3309.5|3309|3311|3310|3311.5|3310.5|3309.5|3308.5|21663
1605022040000|2020-11-10 15:27:20|3310.5|3310.5|3308.5|3307.5|3311|3310.5|3308|3307.5|11955
1605022050000|2020-11-10 15:27:30|3308|3307|3305.5|3305|3308.5|3308|3305|3304.5|26249
1605022060000|2020-11-10 15:27:40|3305|3304.5|3306.5|3306|3307.5|3306.5|3305|3304|21174
1605022070000|2020-11-10 15:27:50|3307|3306.5|3306.5|3306|3307|3306.5|3305.5|3305|11613
1605022080000|2020-11-10 15:28:00|3306|3305.5|3302.5|3302|3306.5|3305.5|3302.5|3302|8876
1605022090000|2020-11-10 15:28:10|3303|3302.5|3303.5|3303|3304|3303.5|3302.5|3302|4743
1605022100000|2020-11-10 15:28:20|3304|3303.5|3305|3304.5|3305|3304.5|3303.5|3303|11232
1605022110000|2020-11-10 15:28:30|3305.5|3305|3306|3305|3306.5|3305.5|3304.5|3304|4768
1605022120000|2020-11-10 15:28:40|3305.5|3304.5|3305|3304|3306|3305.5|3305|3304|11165
1605022130000|2020-11-10 15:28:50|3305.5|3304.5|3305|3304|3306|3305|3303.5|3303|5935
1605022140000|2020-11-10 15:29:00|3304.5|3303.5|3306|3305.5|3306.5|3306|3304|3303.5|12334
1605022150000|2020-11-10 15:29:10|3305.5|3305|3303|3302.5|3305.5|3305|3303|3302|15959
1605022160000|2020-11-10 15:29:20|3302.5|3302|3300.5|3299.5|3303|3302.5|3300|3299.5|24934
1605022170000|2020-11-10 15:29:30|3300|3299|3300|3299.5|3300.5|3300|3300|3299|6345
1605022180000|2020-11-10 15:29:40|3299.5|3299|3299|3298|3299.5|3299|3298.5|3297.5|5141
1605022190000|2020-11-10 15:29:50|3299.5|3298.5|3299.5|3298.5|3300|3299.5|3298.5|3297.5|7497
1605022200000|2020-11-10 15:30:00|3299|3299|3300|3299|3300|3299.5|3298|3297.5|8780
1605022210000|2020-11-10 15:30:10|3299.5|3298.5|3300.5|3300|3300.5|3300|3298.5|3298|14093
1605022220000|2020-11-10 15:30:20|3300|3299.5|3300|3299.5|3300.5|3300|3299.5|3299|37460
1605022230000|2020-11-10 15:30:30|3299.5|3299|3300|3299.5|3300|3299.5|3298|3297.5|19348
1605022240000|2020-11-10 15:30:40|3299.5|3299|3297|3296.5|3300|3299.5|3296.5|3296|4748
1605022250000|2020-11-10 15:30:50|3297.5|3297|3299.5|3299|3300|3299.5|3297.5|3296.5|20996
1605022260000|2020-11-10 15:31:00|3299|3298.5|3300|3299|3300|3299|3298|3297|18010
1605022270000|2020-11-10 15:31:10|3299.5|3298.5|3299.5|3299|3300|3299|3299|3298|2353
1605022280000|2020-11-10 15:31:20|3299|3298.5|3300.5|3299.5|3301|3300.5|3299|3298.5|11650
1605022290000|2020-11-10 15:31:30|3300|3299|3299.5|3298.5|3300|3299.5|3298.5|3298|4447
1605022300000|2020-11-10 15:31:40|3300|3299|3300|3299.5|3300|3299.5|3299|3298.5|3250
1605022310000|2020-11-10 15:31:50|3300.5|3300|3301|3300.5|3301|3300.5|3300|3299.5|9858
1605022320000|2020-11-10 15:32:00|3300.5|3300|3304.5|3303|3305|3304.5|3300.5|3300|9656
1605022330000|2020-11-10 15:32:10|3304|3302.5|3303|3302.5|3304|3303.5|3302.5|3301.5|9549
1605022340000|2020-11-10 15:32:20|3303.5|3303|3303.5|3303|3304|3303.5|3303|3302.5|7751
1605022350000|2020-11-10 15:32:30|3303|3302.5|3301.5|3300.5|3303|3303|3301|3300|16961
1605022360000|2020-11-10 15:32:40|3301|3301|3302.5|3301.5|3302.5|3302|3301|3300.5|6358
1605022370000|2020-11-10 15:32:50|3302|3301|3302|3301.5|3303.5|3302.5|3301.5|3301|7865
1605022380000|2020-11-10 15:33:00|3302.5|3302|3304|3303|3304|3303|3301.5|3301|13316
1605022390000|2020-11-10 15:33:10|3304.5|3303.5|3306.5|3305.5|3308|3307|3304.5|3303|10381
1605022400000|2020-11-10 15:33:20|3306|3305|3303|3302|3306.5|3305.5|3303|3302|9640
1605022410000|2020-11-10 15:33:30|3303.5|3302.5|3304|3303|3304|3303.5|3303|3302.5|5774
1605022420000|2020-11-10 15:33:40|3304.5|3303.5|3303|3302|3304.5|3304|3302|3301|10491
1605022430000|2020-11-10 15:33:50|3302.5|3301.5|3304|3303.5|3304|3303.5|3301.5|3301|2812
1605022440000|2020-11-10 15:34:00|3304.5|3304|3303.5|3302.5|3304.5|3304|3303|3302|6504
1605022450000|2020-11-10 15:34:10|3303|3302|3304|3303|3304|3303.5|3302.5|3302|2800
1605022460000|2020-11-10 15:34:20|3303.5|3302.5|3305|3304.5|3306|3305|3303.5|3302.5|12128
1605022470000|2020-11-10 15:34:30|3305.5|3305.5|3309|3308.5|3309|3308.5|3305.5|3305.5|10096
1605022480000|2020-11-10 15:34:40|3309.5|3309|3309|3308.5|3309.5|3309|3308|3307.5|4336
1605022490000|2020-11-10 15:34:50|3309.5|3309|3310|3309|3312|3311|3309.5|3309|15287
1605022500000|2020-11-10 15:35:00|3310.5|3310|3310|3309|3310.5|3310|3308.5|3308|12157
1605022510000|2020-11-10 15:35:10|3309.5|3308.5|3307.5|3306.5|3310|3309|3307|3306.5|5254
1605022520000|2020-11-10 15:35:20|3307|3307|3307.5|3306.5|3308.5|3308|3307|3306.5|9061
1605022530000|2020-11-10 15:35:30|3307|3306|3306|3305.5|3307.5|3307|3306|3305.5|14110
1605022540000|2020-11-10 15:35:40|3306.5|3306|3305|3304.5|3307.5|3306.5|3305|3304.5|13259
1605022550000|2020-11-10 15:35:50|3304.5|3304|3304|3303.5|3306|3305.5|3304|3303.5|15862
1605022560000|2020-11-10 15:36:00|3303.5|3303|3304.5|3304|3305|3304|3303|3302.5|8433
1605022570000|2020-11-10 15:36:10|3305|3304.5|3305.5|3304.5|3306|3305.5|3305|3304.5|9703
1605022580000|2020-11-10 15:36:20|3305|3304|3302|3301.5|3305|3304|3301.5|3301|11923
1605022590000|2020-11-10 15:36:30|3302.5|3302|3303.5|3302.5|3304|3303.5|3301.5|3301|13450
1605022600000|2020-11-10 15:36:40|3303|3302|3303.5|3302.5|3304|3303.5|3302.5|3301.5|9063
1605022610000|2020-11-10 15:36:50|3303|3302|3301.5|3300.5|3303.5|3302.5|3301.5|3300.5|12127
1605022620000|2020-11-10 15:37:00|3302|3301|3302.5|3302|3303.5|3303|3302|3300.5|6774
1605022630000|2020-11-10 15:37:10|3303|3302.5|3301|3300.5|3303.5|3302.5|3301|3300.5|8715
1605022640000|2020-11-10 15:37:20|3301.5|3301|3300.5|3300|3301.5|3301|3300.5|3300|3885
1605022650000|2020-11-10 15:37:30|3301|3300.5|3303|3302|3304|3303.5|3300.5|3300|16984
1605022660000|2020-11-10 15:37:40|3303.5|3302.5|3303.5|3302.5|3305|3304|3303|3302.5|5110
1605022670000|2020-11-10 15:37:50|3304|3303|3301.5|3301|3304|3303|3300.5|3300|14790
1605022680000|2020-11-10 15:38:00|3302|3301.5|3303.5|3303|3303.5|3303|3302|3301.5|7867
1605022690000|2020-11-10 15:38:10|3303|3302.5|3302|3301.5|3303.5|3302.5|3301.5|3300.5|5197
1605022700000|2020-11-10 15:38:20|3302.5|3301|3300.5|3300|3302.5|3301.5|3300.5|3300|7482
1605022710000|2020-11-10 15:38:30|3301|3300.5|3300.5|3300|3301|3300.5|3300.5|3300|2149
1605022720000|2020-11-10 15:38:40|3301|3300.5|3300.5|3300|3301.5|3301|3299.5|3299|11690
1605022730000|2020-11-10 15:38:50|3301|3300.5|3300|3299.5|3301.5|3301|3300|3299.5|6518
1605022740000|2020-11-10 15:39:00|3299.5|3299|3301|3300.5|3302|3301.5|3298|3297.5|38367
1605022750000|2020-11-10 15:39:10|3300.5|3300|3302|3301.5|3302.5|3302|3300.5|3300|16476
1605022760000|2020-11-10 15:39:20|3301.5|3301|3301|3300.5|3302|3301.5|3300.5|3300|3228
1605022770000|2020-11-10 15:39:30|3300.5|3300|3302.5|3301.5|3302.5|3302|3300.5|3300|9149
1605022780000|2020-11-10 15:39:40|3302|3301|3305.5|3305|3306|3305|3302|3301|11277
1605022790000|2020-11-10 15:39:50|3306|3305.5|3302.5|3302|3307|3306|3302|3301.5|5577
1605022800000|2020-11-10 15:40:00|3302|3301.5|3303|3302|3303.5|3302.5|3302|3301|5248
1605022810000|2020-11-10 15:40:10|3302.5|3301.5|3303|3302|3303.5|3303|3302|3301.5|4717
1605022820000|2020-11-10 15:40:20|3302.5|3302.5|3300.5|3300|3302.5|3302.5|3300|3299.5|8479
1605022830000|2020-11-10 15:40:30|3300|3299.5|3301|3300|3301|3300.5|3300|3299|5687
1605022840000|2020-11-10 15:40:40|3301.5|3300.5|3302.5|3301|3302.5|3301.5|3300.5|3300|8385
1605022850000|2020-11-10 15:40:50|3302|3301.5|3300.5|3299.5|3303.5|3303|3299.5|3299|10481
1605022860000|2020-11-10 15:41:00|3300|3300|3300|3299.5|3300.5|3300|3299|3298.5|13058
1605022870000|2020-11-10 15:41:10|3300.5|3300|3300|3299.5|3301.5|3300.5|3300|3299.5|6710
1605022880000|2020-11-10 15:41:20|3300.5|3300|3301.5|3300.5|3302|3301.5|3300.5|3299.5|9311
1605022890000|2020-11-10 15:41:30|3301|3300|3301.5|3300.5|3301.5|3300.5|3300.5|3300|2706
1605022900000|2020-11-10 15:41:40|3301|3300|3299|3298|3301|3300|3298.5|3297.5|7906
1605022910000|2020-11-10 15:41:50|3299.5|3298.5|3298.5|3298|3299.5|3298.5|3298.5|3298|7669
1605022920000|2020-11-10 15:42:00|3299|3298.5|3299|3298|3299.5|3299|3298.5|3298|10322
1605022930000|2020-11-10 15:42:10|3299.5|3298.5|3298.5|3298|3300|3299.5|3298.5|3298|14590
1605022940000|2020-11-10 15:42:20|3298|3297.5|3298|3297.5|3299|3297.5|3297|3296.5|11017
1605022950000|2020-11-10 15:42:30|3297.5|3297|3298.5|3297.5|3299|3298.5|3297.5|3297|8860
1605022960000|2020-11-10 15:42:40|3299|3298|3297.5|3297|3299|3298.5|3297.5|3296.5|8243
1605022970000|2020-11-10 15:42:50|3298|3297.5|3298|3297.5|3299.5|3299|3297.5|3297|17950
1605022980000|2020-11-10 15:43:00|3297.5|3297|3300|3299.5|3300|3299.5|3297.5|3296.5|19859
1605022990000|2020-11-10 15:43:10|3299.5|3299|3300|3299.5|3300|3299.5|3299|3298.5|8211
1605023000000|2020-11-10 15:43:20|3300.5|3300|3301|3300.5|3301.5|3301|3299.5|3299|8079
1605023010000|2020-11-10 15:43:30|3300.5|3300|3299.5|3298.5|3301|3300.5|3298.5|3298|9702
1605023020000|2020-11-10 15:43:40|3299|3298|3299|3298|3299.5|3299|3298.5|3298|8869
1605023030000|2020-11-10 15:43:50|3298.5|3298.5|3300|3299.5|3300|3299.5|3298.5|3298|6048
1605023040000|2020-11-10 15:44:00|3299.5|3299|3300|3299.5|3300|3299.5|3298.5|3298|8388
1605023050000|2020-11-10 15:44:10|3300.5|3300|3301|3300.5|3302|3301.5|3300.5|3299.5|11688
1605023060000|2020-11-10 15:44:20|3301.5|3301|3300.5|3300|3302|3301|3300.5|3300|4344
1605023070000|2020-11-10 15:44:30|3300|3299.5|3301.5|3301|3301.5|3301|3300|3299.5|4543
1605023080000|2020-11-10 15:44:40|3302|3301.5|3303|3302|3304|3303|3302|3301.5|5163
1605023090000|2020-11-10 15:44:50|3302.5|3302.5|3304|3303|3304.5|3304|3302.5|3302|2117
1605023100000|2020-11-10 15:45:00|3304.5|3304|3306|3305.5|3306|3305.5|3304|3303.5|3629
1605023110000|2020-11-10 15:45:10|3306.5|3306|3307.5|3307|3308|3307.5|3305.5|3305|7181
1605023120000|2020-11-10 15:45:20|3308|3307.5|3309|3308.5|3309|3308.5|3307.5|3307|3777
1605023130000|2020-11-10 15:45:30|3308.5|3308|3306.5|3306|3309|3308.5|3306.5|3305|8354
1605023140000|2020-11-10 15:45:40|3306|3305.5|3305.5|3304|3306|3305.5|3303.5|3303|3862
1605023150000|2020-11-10 15:45:50|3306|3304.5|3306|3305|3306.5|3306|3305.5|3304.5|7223
1605023160000|2020-11-10 15:46:00|3306.5|3305.5|3309|3308.5|3309|3308.5|3306.5|3305.5|4302
1605023170000|2020-11-10 15:46:10|3309.5|3308|3308|3307.5|3309.5|3309|3308|3307|4935
1605023180000|2020-11-10 15:46:20|3308.5|3307|3307|3306|3308.5|3307|3307|3305.5|88583
1605023190000|2020-11-10 15:46:30|3307.5|3306.5|3308|3307|3308.5|3307|3306|3305.5|2274
1605023200000|2020-11-10 15:46:40|3307.5|3307.5|3308.5|3307.5|3308.5|3307.5|3307.5|3307.5|180
1605023210000|2020-11-10 15:46:50|3308|3307|3305|3304.5|3308|3307|3305|3304.5|5875
1605023220000|2020-11-10 15:47:00|3305.5|3305|3303|3301.5|3305.5|3305|3302|3301|10240
1605023230000|2020-11-10 15:47:10|3302.5|3302|3303|3301.5|3303|3302|3301|3300.5|4702
1605023240000|2020-11-10 15:47:20|3302.5|3301|3301.5|3301|3302.5|3301|3301|3300.5|1673
1605023250000|2020-11-10 15:47:30|3301|3300.5|3301.5|3301|3301.5|3301|3299|3298.5|14533
1605023260000|2020-11-10 15:47:40|3301|3300.5|3302|3301|3302|3301.5|3300.5|3299.5|8586
1605023270000|2020-11-10 15:47:50|3301.5|3300.5|3304.5|3303.5|3304.5|3303.5|3301|3300.5|11613
1605023280000|2020-11-10 15:48:00|3304|3303|3302|3301|3304.5|3303.5|3302|3301|4348
1605023290000|2020-11-10 15:48:10|3301.5|3301.5|3301|3300.5|3302.5|3302|3301|3300|3256
1605023300000|2020-11-10 15:48:20|3300.5|3300|3301.5|3300.5|3301.5|3300.5|3300|3299.5|5036
1605023310000|2020-11-10 15:48:30|3301|3300|3303|3302.5|3303.5|3303|3301|3300|3315
1605023320000|2020-11-10 15:48:40|3302.5|3302|3303|3302|3303|3302|3301|3300.5|8420
1605023330000|2020-11-10 15:48:50|3302.5|3301.5|3303|3302.5|3303.5|3303|3301.5|3301|4694
1605023340000|2020-11-10 15:49:00|3303.5|3303|3304|3303|3304|3303.5|3303|3302.5|8034
1605023350000|2020-11-10 15:49:10|3303.5|3303.5|3303.5|3302.5|3304|3303.5|3303|3302.5|1937
1605023360000|2020-11-10 15:49:20|3303|3303|3304|3303.5|3305|3304.5|3303|3303|6788
1605023370000|2020-11-10 15:49:30|3303.5|3303|3305.5|3304.5|3305.5|3305|3303.5|3302.5|9263
1605023380000|2020-11-10 15:49:40|3306|3305|3305|3304|3306|3305.5|3304.5|3303.5|7186
1605023390000|2020-11-10 15:49:50|3305.5|3303.5|3303.5|3302.5|3305.5|3305|3303.5|3302.5|6399
1605023400000|2020-11-10 15:50:00|3303|3302|3300|3299|3303|3302.5|3300|3299|12079
1605023410000|2020-11-10 15:50:10|3300.5|3299.5|3303|3302|3303|3302.5|3300|3299.5|12179
1605023420000|2020-11-10 15:50:20|3302.5|3301.5|3304|3303.5|3304|3303.5|3302|3301|11542
1605023430000|2020-11-10 15:50:30|3303.5|3303|3306.5|3305.5|3306.5|3305.5|3303.5|3302.5|15250
1605023440000|2020-11-10 15:50:40|3306|3305|3305.5|3305|3306.5|3305|3305|3304.5|4279
1605023450000|2020-11-10 15:50:50|3306|3305.5|3305|3304.5|3306|3305.5|3304.5|3304|13703
1605023460000|2020-11-10 15:51:00|3304.5|3304|3302|3301|3305|3304|3301.5|3300.5|13260
1605023470000|2020-11-10 15:51:10|3302.5|3301.5|3301|3300|3303|3302.5|3300.5|3300|13542
1605023480000|2020-11-10 15:51:20|3301.5|3300.5|3301|3300|3302|3301|3300.5|3300|7562
1605023490000|2020-11-10 15:51:30|3300.5|3299.5|3300|3299|3301|3299.5|3299.5|3299|16842
1605023500000|2020-11-10 15:51:40|3300.5|3299.5|3301|3300.5|3302|3301.5|3300|3299.5|15564
1605023510000|2020-11-10 15:51:50|3300.5|3300|3301.5|3301|3301.5|3301|3300|3299|8792
1605023520000|2020-11-10 15:52:00|3301|3300.5|3301.5|3300.5|3301.5|3301|3301|3300.5|3350
1605023530000|2020-11-10 15:52:10|3301|3300|3299|3298.5|3301|3300.5|3299|3298.5|12883
1605023540000|2020-11-10 15:52:20|3299.5|3299|3297|3296.5|3299.5|3299|3297|3296|11583
1605023550000|2020-11-10 15:52:30|3297.5|3296|3297.5|3297|3297.5|3297|3297.5|3296|8049
1605023560000|2020-11-10 15:52:40|3298|3297.5|3298|3297|3298.5|3298|3297.5|3296.5|21611
1605023570000|2020-11-10 15:52:50|3297.5|3297.5|3298|3297.5|3298.5|3298|3297.5|3296.5|4448
1605023580000|2020-11-10 15:53:00|3297.5|3297|3298|3297|3298.5|3298|3297.5|3297|6112
1605023590000|2020-11-10 15:53:10|3297.5|3297.5|3299.5|3299|3299.5|3299|3297.5|3297.5|9844
1605023600000|2020-11-10 15:53:20|3300|3299.5|3299.5|3299|3301.5|3300.5|3299.5|3298.5|9903
1605023610000|2020-11-10 15:53:30|3300|3299.5|3299.5|3299|3300|3299.5|3299|3298.5|10022
1605023620000|2020-11-10 15:53:40|3300|3299.5|3300|3299.5|3300|3299.5|3300|3299.5|7047
1605023630000|2020-11-10 15:53:50|3299.5|3299|3299.5|3298.5|3300|3299.5|3299|3298.5|12363
1605023640000|2020-11-10 15:54:00|3299|3298|3299.5|3298.5|3300|3299.5|3298.5|3298|13861
1605023650000|2020-11-10 15:54:10|3299|3298|3297.5|3296.5|3299|3298|3297|3296.5|19115
1605023660000|2020-11-10 15:54:20|3298|3297|3298|3297.5|3298|3297.5|3297.5|3297|10871
1605023670000|2020-11-10 15:54:30|3298.5|3297|3298.5|3297.5|3299|3298.5|3298|3297|35077
1605023680000|2020-11-10 15:54:40|3298|3298|3298.5|3297.5|3300|3299.5|3298|3297.5|11050
1605023690000|2020-11-10 15:54:50|3298|3297|3299.5|3299|3299.5|3299|3297.5|3297|3824
1605023700000|2020-11-10 15:55:00|3299|3298.5|3299.5|3299|3300.5|3299.5|3299|3298|36607
1605023710000|2020-11-10 15:55:10|3300|3299.5|3299.5|3298.5|3300.5|3300|3299|3298.5|19282
1605023720000|2020-11-10 15:55:20|3300|3299|3299|3298.5|3300|3299|3299|3298.5|2181
1605023730000|2020-11-10 15:55:30|3299.5|3299|3299.5|3299|3300|3299.5|3299.5|3298.5|5824
1605023740000|2020-11-10 15:55:40|3300|3299.5|3298.5|3298|3300|3299.5|3298|3297|9552
1605023750000|2020-11-10 15:55:50|3299|3298.5|3299|3298|3299|3298.5|3298.5|3298|3441
1605023760000|2020-11-10 15:56:00|3298.5|3298.5|3298|3297|3299|3298.5|3297.5|3297|3557
1605023770000|2020-11-10 15:56:10|3297.5|3296.5|3297.5|3296.5|3298|3297|3296.5|3296|6565
1605023780000|2020-11-10 15:56:20|3298|3297|3297.5|3296.5|3298|3297.5|3297|3296.5|5013
1605023790000|2020-11-10 15:56:30|3297|3296|3297|3296.5|3297.5|3297|3297|3296|16079
1605023800000|2020-11-10 15:56:40|3297.5|3296|3298|3297|3298.5|3298|3297|3296|6290
1605023810000|2020-11-10 15:56:50|3298.5|3297.5|3298.5|3298|3299|3298.5|3298|3297.5|12381
1605023820000|2020-11-10 15:57:00|3299|3297.5|3298|3296.5|3299|3298|3297|3296.5|13461
1605023830000|2020-11-10 15:57:10|3297.5|3297|3299|3297.5|3299.5|3299|3297.5|3297|2349
1605023840000|2020-11-10 15:57:20|3299.5|3298|3299.5|3298.5|3300|3299.5|3299|3298|5914
1605023850000|2020-11-10 15:57:30|3300|3299|3299.5|3298.5|3300|3299|3298.5|3298|11488
1605023860000|2020-11-10 15:57:40|3299|3298|3300|3299|3300|3299.5|3298.5|3298|7359
1605023870000|2020-11-10 15:57:50|3299.5|3299.5|3299.5|3299|3300|3299.5|3299|3298.5|7112
1605023880000|2020-11-10 15:58:00|3300|3299.5|3299|3298.5|3300|3299.5|3299|3298.5|3977
1605023890000|2020-11-10 15:58:10|3299.5|3299|3296|3295|3299.5|3299|3295.5|3295|5821
1605023900000|2020-11-10 15:58:20|3296.5|3295.5|3295.5|3295|3296.5|3295.5|3295.5|3294.5|9177
1605023910000|2020-11-10 15:58:30|3296|3294.5|3296|3295|3296|3295.5|3295|3294|11992
1605023920000|2020-11-10 15:58:40|3296.5|3295.5|3297.5|3296.5|3298|3297.5|3296.5|3295.5|6569
1605023930000|2020-11-10 15:58:50|3298|3297|3300|3299.5|3300|3299.5|3298|3297|13111
1605023940000|2020-11-10 15:59:00|3299.5|3299|3300|3299.5|3300|3299.5|3299.5|3299|2940
1605023950000|2020-11-10 15:59:10|3299.5|3299|3300|3299.5|3300|3299.5|3299.5|3299|3473
1605023960000|2020-11-10 15:59:20|3299.5|3299|3300|3299.5|3300|3299.5|3298.5|3298|20047
1605023970000|2020-11-10 15:59:30|3299.5|3299|3301|3300|3301|3300.5|3299.5|3299|18455
1605023980000|2020-11-10 15:59:40||3300.5||3300.5||3300.5||3300|140
1605023990000|2020-11-10 15:59:50|3300.5|3300|3300|3299.5|3301|3300.5|3299.5|3299|14166
1605024000000|2020-11-10 16:00:00|3299.5|3299|3300|3299.5|3300.5|3300|3299.5|3299|1658
1605024010000|2020-11-10 16:00:10|3300.5|3300|3303|3302|3303.5|3303|3300|3299.5|27398
1605024020000|2020-11-10 16:00:20|3303.5|3302.5|3303.5|3303|3305|3304.5|3303.5|3302.5|10591
1605024030000|2020-11-10 16:00:30|3303|3302.5|3301.5|3300.5|3303|3303|3300.5|3300|8338
1605024040000|2020-11-10 16:00:40|3301|3300|3301|3300|3301.5|3301|3300.5|3300|7297
1605024050000|2020-11-10 16:00:50|3301.5|3300.5|3301|3300.5|3301.5|3301|3299.5|3299|20231
1605024060000|2020-11-10 16:01:00|3301.5|3301|3301.5|3300.5|3303|3302.5|3301|3300.5|15690
1605024070000|2020-11-10 16:01:10|3302|3301|3303|3302.5|3303|3302.5|3300.5|3300|5373
1605024080000|2020-11-10 16:01:20|3303.5|3302|3304.5|3304|3305|3304.5|3302.5|3302|3123
1605024090000|2020-11-10 16:01:30|3305||3305||3305||3304.5||2187
1605024100000|2020-11-10 16:01:40|3305.5|3304.5|3303|3302.5|3305.5|3305|3302.5|3302|12760
1605024110000|2020-11-10 16:01:50|3302.5|3302|3301.5|3300.5|3303|3302|3301|3300|13212
1605024120000|2020-11-10 16:02:00|3302|3301|3302.5|3302|3302.5|3302|3301.5|3301|6739
1605024130000|2020-11-10 16:02:10|3303|3302.5|3303.5|3302.5|3304|3303|3302.5|3302|8454
1605024140000|2020-11-10 16:02:20|3304|3303|3303.5|3302.5|3304|3303|3303|3302.5|1729
1605024150000|2020-11-10 16:02:30|3304|3303|3305|3304|3305|3304.5|3303.5|3302.5|5808
1605024160000|2020-11-10 16:02:40|3304.5|3304.5|3304|3303.5|3305.5|3305|3304|3303.5|7084
1605024170000|2020-11-10 16:02:50|3303.5|3303|3303|3302.5|3304|3303.5|3303|3302|4769
1605024180000|2020-11-10 16:03:00|3303.5|3303|3303.5|3302.5|3304|3303.5|3303|3302|9907
1605024190000|2020-11-10 16:03:10|3303|3302|3301|3300.5|3303|3302|3300.5|3300|31959
1605024200000|2020-11-10 16:03:20|3301.5|3300|3300.5|3299.5|3301.5|3300.5|3300|3299|14656
1605024210000|2020-11-10 16:03:30|3300|3300|3301.5|3300.5|3302|3301|3300|3300|9946
1605024220000|2020-11-10 16:03:40|3302|3301|3302.5|3302|3303|3302.5|3301.5|3301|8186
1605024230000|2020-11-10 16:03:50|3302|3301.5|3303|3302.5|3303|3302.5|3302|3301.5|2269
1605024240000|2020-11-10 16:04:00|3303.5|3303|3300.5|3299.5|3303.5|3303|3300|3299|26524
1605024250000|2020-11-10 16:04:10|3301|3300|3299.5|3298.5|3301.5|3300.5|3299|3298.5|2811
1605024260000|2020-11-10 16:04:20|3300|3299|3301.5|3300.5|3301.5|3300.5|3299|3298.5|10103
1605024270000|2020-11-10 16:04:30|3301|3300|3300.5|3299.5|3301.5|3300|3300|3299|2233
1605024280000|2020-11-10 16:04:40|3300|3299|3299.5|3298.5|3300.5|3300|3299|3298.5|13635
1605024290000|2020-11-10 16:04:50|3300|3299|3300|3299.5|3300|3299.5|3299.5|3299|3508
1605024300000|2020-11-10 16:05:00|3299.5|3299|3300|3299|3300.5|3300|3299.5|3299|8641
1605024310000|2020-11-10 16:05:10|3299.5|3298.5|3299.5|3298.5|3300.5|3299.5|3299|3298.5|10638
1605024320000|2020-11-10 16:05:20|3300|3299|3301.5|3300.5|3301.5|3300.5|3300|3299|4529
1605024330000|2020-11-10 16:05:30|3301|3300|3299|3298.5|3301|3300|3299|3298.5|7534
1605024340000|2020-11-10 16:05:40|3299.5|3299|3299|3298.5|3300|3299.5|3299|3298.5|6584
1605024350000|2020-11-10 16:05:50|3299.5|3299|3299.5|3298.5|3300|3299.5|3299|3298|9846
1605024360000|2020-11-10 16:06:00|3300|3299|3301|3300|3301.5|3301|3299.5|3298.5|12317
1605024370000|2020-11-10 16:06:10|3300.5|3299.5|3300|3299.5|3301.5|3300.5|3300|3299.5|3993
1605024380000|2020-11-10 16:06:20|3300.5|3299|3300|3299|3300.5|3300|3300|3299|2579
1605024390000|2020-11-10 16:06:30|3299.5|3299.5|3302|3301|3302|3301|3299.5|3299.5|4379
1605024400000|2020-11-10 16:06:40|3302.5|3301.5|3302.5|3301.5|3302.5|3301.5|3302|3301.5|1205
1605024410000|2020-11-10 16:06:50|3302|3302|3303|3302|3303.5|3302.5|3302|3301.5|4866
1605024420000|2020-11-10 16:07:00|3302.5|3302.5|3303.5|3303|3304|3303.5|3302.5|3302|4082
1605024430000|2020-11-10 16:07:10|3303|3302.5|3301.5|3301|3303|3302.5|3301.5|3301|6620
1605024440000|2020-11-10 16:07:20|3301|3300.5|3303|3302|3303|3302.5|3301|3300.5|6601
1605024450000|2020-11-10 16:07:30|3302.5|3302.5|3301.5|3300.5|3303|3302.5|3300|3299.5|13693
1605024460000|2020-11-10 16:07:40|3301|3301|3301|3300.5|3302|3301.5|3301|3300.5|4041
1605024470000|2020-11-10 16:07:50|3300.5|3300|3299|3298|3301|3300|3298.5|3298|7260
1605024480000|2020-11-10 16:08:00|3299.5|3298.5|3299|3298.5|3300.5|3300|3298.5|3298|5713
1605024490000|2020-11-10 16:08:10|3298.5|3298|3299|3298.5|3299|3298.5|3298|3297.5|6982
1605024500000|2020-11-10 16:08:20|3298.5|3298|3300|3299|3300|3299|3298|3297.5|4947
1605024510000|2020-11-10 16:08:30|3300.5|3299.5|3299.5|3299|3300.5|3300|3299|3298|7986
1605024520000|2020-11-10 16:08:40|3299|3298.5|3300|3299|3300|3299.5|3299|3298.5|2648
1605024530000|2020-11-10 16:08:50|3299.5|3299.5|3300.5|3299.5|3300.5|3300|3299.5|3299|7568
1605024540000|2020-11-10 16:09:00|3301|3300|3302|3301.5|3302|3301.5|3300.5|3300|5631
1605024550000|2020-11-10 16:09:10|3302.5|3302|3301.5|3300.5|3302.5|3302|3301|3300.5|4939
1605024560000|2020-11-10 16:09:20|3301|3300|3301|3299.5|3301.5|3300.5|3300|3299.5|8223
1605024570000|2020-11-10 16:09:30|3300.5|3299|3300|3299|3300.5|3299.5|3299.5|3299|3761
1605024580000|2020-11-10 16:09:40|3300.5|3299.5|3300|3299.5|3300.5|3300|3300|3299|5219
1605024590000|2020-11-10 16:09:50|3299.5|3299|3297.5|3297|3300|3299.5|3297|3296.5|14217
1605024600000|2020-11-10 16:10:00|3297|3296.5|3300.5|3299.5|3300.5|3300|3297|3296|12524
1605024610000|2020-11-10 16:10:10|3300|3299|3298.5|3298|3300|3299.5|3298|3297.5|7073
1605024620000|2020-11-10 16:10:20|3299|3298.5|3297|3296.5|3299|3298.5|3296.5|3296|3803
1605024630000|2020-11-10 16:10:30|3296.5|3296|3296.5|3296|3297.5|3296.5|3296|3295.5|2349
1605024640000|2020-11-10 16:10:40|3296|3295.5|3297|3296.5|3297.5|3297|3296|3295.5|4571
1605024650000|2020-11-10 16:10:50|3296.5|3296|3299|3298.5|3299|3298.5|3296.5|3296|11851
1605024660000|2020-11-10 16:11:00|3298.5|3298|3300|3299.5|3300|3299.5|3298.5|3298|9418
1605024670000|2020-11-10 16:11:10|3299.5|3299|3301.5|3301|3302|3301|3299.5|3298.5|13237
1605024680000|2020-11-10 16:11:20|3301|3300.5|3299.5|3298.5|3302|3301.5|3299|3298.5|8482
1605024690000|2020-11-10 16:11:30|3300|3299|3300.5|3299.5|3301|3300|3299.5|3298.5|5399
1605024700000|2020-11-10 16:11:40|3300|3300|3301.5|3300.5|3301.5|3301|3300|3300|3212
1605024710000|2020-11-10 16:11:50|3302|3301|3302.5|3301.5|3303|3302|3301.5|3301|8015
1605024720000|2020-11-10 16:12:00|3303|3302|3303.5|3302.5|3304.5|3304|3302|3301.5|9982
1605024730000|2020-11-10 16:12:10|3303|3302|3301.5|3300.5|3303|3302|3301|3300|9194
1605024740000|2020-11-10 16:12:20|3301|3301|3300.5|3300|3301.5|3301|3300.5|3300|4474
1605024750000|2020-11-10 16:12:30|3300|3299.5|3298|3297.5|3300.5|3300|3297.5|3297|4741
1605024760000|2020-11-10 16:12:40|3297.5|3297|3299|3298|3299|3298.5|3297.5|3297|7023
1605024770000|2020-11-10 16:12:50|3298.5|3297.5|3298.5|3298|3298.5|3298|3298|3297.5|5176
1605024780000|2020-11-10 16:13:00|3298|3297.5|3299.5|3298.5|3300|3299|3298|3297.5|5623
1605024790000|2020-11-10 16:13:10|3299|3298|3299|3298.5|3299.5|3298.5|3298|3297|2096
1605024800000|2020-11-10 16:13:20|3298.5|3298|3299.5|3299|3300|3299|3298.5|3298|2362
1605024810000|2020-11-10 16:13:30|3300|3299.5|3299.5|3299|3300|3299.5|3299|3298.5|1951
1605024820000|2020-11-10 16:13:40|3299|3298.5|3298.5|3298|3299.5|3299|3298.5|3297.5|3159
1605024830000|2020-11-10 16:13:50|3299|3298.5|3300.5|3299.5|3300.5|3299.5|3298.5|3298|14470
1605024840000|2020-11-10 16:14:00|3301|3300|3301|3300.5|3302.5|3301.5|3300.5|3300|4611
1605024850000|2020-11-10 16:14:10|3300.5|3300|3301.5|3300.5|3302|3301.5|3300.5|3299.5|11865
1605024860000|2020-11-10 16:14:20|3302|3301|3301.5|3301|3302.5|3302|3301.5|3301|4337
1605024870000|2020-11-10 16:14:30|3302|3301.5|3302|3301|3303|3302|3301.5|3301|7462
1605024880000|2020-11-10 16:14:40|3301.5|3301.5|3302|3301.5|3302.5|3301.5|3301|3300.5|7051
1605024890000|2020-11-10 16:14:50|3302.5|3301|3303|3302.5|3303|3302.5|3302|3301|4311
1605024900000|2020-11-10 16:15:00|3302.5|3302|3303|3302|3303|3302|3300.5|3300|38265
1605024910000|2020-11-10 16:15:10|3302.5|3301.5|3302.5|3301.5|3303|3301.5|3301.5|3301|6913
1605024920000|2020-11-10 16:15:20|3302|3301|3302.5|3302|3303|3302|3301.5|3300.5|2397
1605024930000|2020-11-10 16:15:30|3302|3301.5|3302|3301.5|3302.5|3302|3302|3301.5|4085
1605024940000|2020-11-10 16:15:40|3302.5|3302|3303|3302|3303.5|3303|3302.5|3301.5|8199
1605024950000|2020-11-10 16:15:50|3303.5|3302.5|3304|3303.5|3304.5|3304|3303.5|3302.5|6406
1605024960000|2020-11-10 16:16:00|3303.5|3303|3302.5|3302|3303.5|3303|3302|3301.5|8903
1605024970000|2020-11-10 16:16:10|3302|3301.5|3302|3301.5|3302.5|3302|3302|3301.5|3785
1605024980000|2020-11-10 16:16:20|3302.5|3302|3304|3303.5|3304.5|3304|3302|3301.5|17303
1605024990000|2020-11-10 16:16:30|3304.5|3304|3306|3305.5|3306.5|3306|3304.5|3303.5|14152
1605025000000|2020-11-10 16:16:40|3306.5|3306|3305|3304.5|3307|3306.5|3305|3304.5|10354
1605025010000|2020-11-10 16:16:50|3304.5|3304|3301.5|3300.5|3304.5|3304|3301|3300|12063
1605025020000|2020-11-10 16:17:00|3302|3301|3303|3302|3303.5|3302.5|3301.5|3301|3309
1605025030000|2020-11-10 16:17:10|3302.5|3302.5|3302.5|3302|3303|3302.5|3302.5|3302|4896
1605025040000|2020-11-10 16:17:20|3302|3301.5|3301.5|3301|3302.5|3302|3301.5|3300.5|3233
1605025050000|2020-11-10 16:17:30|3302|3301.5|3304.5|3303.5|3304.5|3303.5|3302|3301.5|6636
1605025060000|2020-11-10 16:17:40|3305|3304|3304|3303|3305.5|3305|3303|3302.5|9729
1605025070000|2020-11-10 16:17:50|3303.5|3302.5|3301|3300.5|3303.5|3303|3301|3300.5|7422
1605025080000|2020-11-10 16:18:00|3301.5|3301|3300.5|3300|3302.5|3302|3300.5|3300|10247
1605025090000|2020-11-10 16:18:10|3300|3299.5|3301.5|3301|3301.5|3301|3300|3299|6134
1605025100000|2020-11-10 16:18:20|3301|3300.5|3302|3301.5|3302|3301.5|3301|3300.5|8389
1605025110000|2020-11-10 16:18:30|3302.5|3301|3301.5|3300.5|3302.5|3301.5|3301|3300.5|3484
1605025120000|2020-11-10 16:18:40|3301|3301|3303|3302|3303.5|3303|3301|3300.5|15980
1605025130000|2020-11-10 16:18:50|3302.5|3302.5|3302.5|3301.5|3303|3302.5|3302|3301.5|4287
1605025140000|2020-11-10 16:19:00|3302|3301|3302|3301.5|3303.5|3302.5|3301.5|3301|14721
1605025150000|2020-11-10 16:19:10|3301.5|3301|3301.5|3300.5|3302.5|3302|3301|3300.5|8636
1605025160000|2020-11-10 16:19:20|3301|3300|3302|3301|3302|3301|3301|3300|2593
1605025170000|2020-11-10 16:19:30|3301.5|3301.5|3303.5|3303|3303.5|3303|3301.5|3301|1279
1605025180000|2020-11-10 16:19:40|3303|3302.5|3301.5|3301|3303.5|3302.5|3301.5|3301|6597
1605025190000|2020-11-10 16:19:50|3302|3301.5|3302|3301.5|3302|3301.5|3301.5|3301|3656
1605025200000|2020-11-10 16:20:00|3301.5|3301|3302.5|3302|3302.5|3302|3301.5|3301|3879
1605025210000|2020-11-10 16:20:10|3302|3301.5|3301.5|3300.5|3302.5|3302|3301|3300.5|7229
1605025220000|2020-11-10 16:20:20|3302|3301|3300|3299.5|3302|3301.5|3300|3299.5|28945
1605025230000|2020-11-10 16:20:30|3299.5|3299|3300|3299.5|3300.5|3299.5|3299|3298|5384
1605025240000|2020-11-10 16:20:40|3299.5|3299|3301.5|3301|3301.5|3301|3299.5|3299|12865
1605025250000|2020-11-10 16:20:50|3302|3301.5|3301|3300.5|3302|3301.5|3301|3300.5|5613
1605025260000|2020-11-10 16:21:00|3301.5|3301|3302|3301.5|3302|3301.5|3301|3300.5|4891
1605025270000|2020-11-10 16:21:10|3301.5|3301|3299.5|3299|3302|3301.5|3299.5|3299|6832
1605025280000|2020-11-10 16:21:20|3299|3298.5|3300.5|3300|3301|3300.5|3298.5|3298|11134
1605025290000|2020-11-10 16:21:30|3301|3300.5|3303.5|3303|3304|3303|3300.5|3300|28583
1605025300000|2020-11-10 16:21:40|3303|3302.5|3303.5|3302.5|3303.5|3303|3302.5|3302|10225
1605025310000|2020-11-10 16:21:50|3303|3303|3304|3303.5|3305|3304|3303|3302.5|12418
1605025320000|2020-11-10 16:22:00|3303.5|3303|3304|3303|3304|3303|3303|3302.5|4972
1605025330000|2020-11-10 16:22:10|3304.5|3303.5|3303.5|3303|3305|3304|3303|3302.5|4101
1605025340000|2020-11-10 16:22:20|3303|3302.5|3302|3301.5|3303|3302.5|3302|3301.5|7825
1605025350000|2020-11-10 16:22:30|3302.5|3302|3304.5|3304|3305|3304|3302.5|3302|10526
1605025360000|2020-11-10 16:22:40|3304|3303.5|3304|3303|3304.5|3304|3303.5|3303|4883
1605025370000|2020-11-10 16:22:50|3303.5|3303.5|3303.5|3303|3304|3303.5|3302.5|3302|5255
1605025380000|2020-11-10 16:23:00|3303|3302.5|3302|3301|3304|3303.5|3302|3301|4301
1605025390000|2020-11-10 16:23:10|3301.5|3300.5|3301.5|3301|3301.5|3301|3301|3300.5|1922
1605025400000|2020-11-10 16:23:20|3302|3301.5|3304|3303.5|3304.5|3304|3302|3301.5|11689
1605025410000|2020-11-10 16:23:30|3303.5|3303|3303|3302.5|3304|3303|3303|3302|4506
1605025420000|2020-11-10 16:23:40|3303.5|3303|3305.5|3304.5|3305.5|3305|3303|3302.5|6948
1605025430000|2020-11-10 16:23:50|3306|3305|3304.5|3304|3306|3305.5|3304.5|3304|5397
1605025440000|2020-11-10 16:24:00|3304|3303.5|3306|3305|3306|3305.5|3304|3303.5|13335
1605025450000|2020-11-10 16:24:10|3305.5|3304.5|3304.5|3304|3305.5|3304.5|3304|3303.5|8420
1605025460000|2020-11-10 16:24:20|3305|3304.5|3305.5|3305|3305.5|3305|3304.5|3304|8702
1605025470000|2020-11-10 16:24:30|3305|3304.5|3303.5|3303|3305|3304.5|3303.5|3303|4211
1605025480000|2020-11-10 16:24:40|3303|3302.5|3301.5|3300.5|3303|3302.5|3301.5|3300.5|6014
1605025490000|2020-11-10 16:24:50|3301|3301|3302|3301|3302.5|3302|3300.5|3300|9048
1605025500000|2020-11-10 16:25:00|3301.5|3300.5|3302.5|3302|3302.5|3302|3301|3300.5|16249
1605025510000|2020-11-10 16:25:10|3302|3301.5|3303|3302|3303|3302.5|3302|3301.5|8627
1605025520000|2020-11-10 16:25:20|3303.5|3302.5|3304|3303.5|3304.5|3303.5|3303.5|3302|7066
1605025530000|2020-11-10 16:25:30|3304.5|3304|3304|3303.5|3304.5|3304|3303|3302|7363
1605025540000|2020-11-10 16:25:40|3303.5|3303|3304|3303.5|3304|3303.5|3303.5|3302.5|1989
1605025550000|2020-11-10 16:25:50|3304.5|3303|3302|3301.5|3305|3304.5|3302|3301.5|6676
1605025560000|2020-11-10 16:26:00|3302.5|3302|3302.5|3301.5|3302.5|3302|3302|3301.5|4640
1605025570000|2020-11-10 16:26:10|3303|3302|3305|3304|3305|3304.5|3303|3302|10950
1605025580000|2020-11-10 16:26:20|3305.5|3304.5|3306.5|3305.5|3306.5|3306|3305.5|3304.5|7772
1605025590000|2020-11-10 16:26:30|3306|3305|3304|3303|3306.5|3305.5|3304|3303|10733
1605025600000|2020-11-10 16:26:40|3303.5|3303.5|3303.5|3303|3304.5|3304|3303.5|3303|9782
1605025610000|2020-11-10 16:26:50|3304|3303.5|3304.5|3304|3304.5|3304|3304|3303.5|6762
1605025620000|2020-11-10 16:27:00|3304|3303.5|3304|3303.5|3304.5|3304|3303.5|3303|5766
1605025630000|2020-11-10 16:27:10|3303.5|3303|3304|3303|3304.5|3303.5|3303.5|3303|1249
1605025640000|2020-11-10 16:27:20|3303.5|3303.5|3304|3303.5|3304|3303.5|3303.5|3303|5508
1605025650000|2020-11-10 16:27:30|3304.5|3304|3305|3304.5|3305|3304.5|3304|3303.5|3697
1605025660000|2020-11-10 16:27:40|3304.5|3304|3306.5|3306|3307|3306|3304.5|3304|15214
1605025670000|2020-11-10 16:27:50|3306|3305.5|3306.5|3306|3307|3306|3306|3305.5|2625
1605025680000|2020-11-10 16:28:00|3307|3306.5|3306.5|3306|3307|3306.5|3306|3305.5|6357
1605025690000|2020-11-10 16:28:10|3307|3306.5|3307|3306.5|3308|3307|3307|3306.5|3500
1605025700000|2020-11-10 16:28:20|3307.5|3307|3307|3306.5|3308|3307.5|3307|3306.5|4802
1605025710000|2020-11-10 16:28:30|3307.5|3306|3306.5|3306|3307.5|3306.5|3306.5|3306|3546
1605025720000|2020-11-10 16:28:40|3307|3305.5|3306.5|3305.5|3307.5|3306.5|3306|3305|6186
1605025730000|2020-11-10 16:28:50|3306|3306|3306.5|3305.5|3307|3306|3306|3305.5|4106
1605025740000|2020-11-10 16:29:00|3307|3306|3307.5|3306.5|3307.5|3307|3306.5|3306|4548
1605025750000|2020-11-10 16:29:10|3308|3307|3308.5|3307.5|3308.5|3308|3307.5|3307|3781
1605025760000|2020-11-10 16:29:20|3308|3307|3306.5|3305.5|3308.5|3307.5|3306|3305.5|4156
1605025770000|2020-11-10 16:29:30|3307|3306|3306.5|3305.5|3307|3306.5|3305.5|3305|30855
1605025780000|2020-11-10 16:29:40|3306|3305|3305.5|3304.5|3306.5|3305.5|3305|3304|7646
1605025790000|2020-11-10 16:29:50|3306|3305|3306.5|3305|3306.5|3305|3305.5|3304|3170
1605081610000|2020-11-11 08:00:10|3339.5|3334.5|3342.5|3339.5|3344|3341.5|3339.5|3334.5|229740
1605081620000|2020-11-11 08:00:20|3341.5|3339|3342.5|3340.5|3342.5|3342|3338.5|3335|4098
1605081630000|2020-11-11 08:00:30|3343|3340|3343.5|3339|3346|3344.5|3343|3339|6767
1605081640000|2020-11-11 08:00:40|3344|3339.5|3343.5|3339.5|3344|3340.5|3343.5|3339.5|0
1605081650000|2020-11-11 08:00:50|3344.5|3340|3347.5|3346|3347.5|3346|3343.5|3340|3149
1605081660000|2020-11-11 08:01:00|3347|3346.5|3349.5|3348|3350|3349.5|3347|3346.5|11687
1605081670000|2020-11-11 08:01:10|3350|3348.5|3354|3351.5|3359|3355.5|3350|3348.5|43649
1605081680000|2020-11-11 08:01:20|3353.5|3351|3349|3344.5|3354|3351.5|3348|3344.5|10306
1605081690000|2020-11-11 08:01:30|3348.5|3345|3346|3343.5|3351.5|3350|3346|3343.5|24233
1605081700000|2020-11-11 08:01:40|3345.5|3344|3346|3344|3348.5|3347|3345|3343.5|7405
1605081710000|2020-11-11 08:01:50|3346.5|3344.5|3348.5|3345|3348.5|3346.5|3345.5|3343.5|4815
1605081720000|2020-11-11 08:02:00|3347|3345.5|3350|3348|3350|3348|3347|3345|3916
1605081730000|2020-11-11 08:02:10|3350.5|3348.5|3352.5|3349.5|3354.5|3351|3349.5|3348.5|4821
1605081740000|2020-11-11 08:02:20|3352|3349|3351|3347|3354|3352.5|3349.5|3347|4969
1605081750000|2020-11-11 08:02:30|3350.5|3346.5|3352|3350|3352.5|3350.5|3349|3346|2598
1605081760000|2020-11-11 08:02:40|3352.5|3350.5|3352|3350|3355.5|3353|3351|3349.5|7136
1605081770000|2020-11-11 08:02:50|3351.5|3349.5|3353|3350|3353|3350.5|3351|3349|2640
1605081780000|2020-11-11 08:03:00|3352.5|3350.5|3352|3349.5|3353|3351.5|3350.5|3349|10346
1605081790000|2020-11-11 08:03:10|3351.5|3349|3352.5|3351|3353.5|3352.5|3351|3349|4327
1605081800000|2020-11-11 08:03:20|3353|3350.5|3353.5|3351|3353.5|3353|3352|3350.5|9768
1605081810000|2020-11-11 08:03:30|3353|3351.5|3354.5|3352.5|3354.5|3353.5|3353|3351|5696
1605081820000|2020-11-11 08:03:40|3354|3353|3354.5|3353.5|3354.5|3353.5|3354|3352.5|4832
1605081830000|2020-11-11 08:03:50|3355|3354.5|3355.5|3354|3356.5|3355|3354.5|3353.5|12393
1605081840000|2020-11-11 08:04:00|3355|3355|3356|3354|3356|3355|3355|3354|4267
1605081850000|2020-11-11 08:04:10|3356.5|3354.5|3356|3355|3356.5|3355|3355.5|3354|6076
1605081860000|2020-11-11 08:04:20|3355.5|3356|3358|3357|3358.5|3357|3355.5|3356|6086
1605081870000|2020-11-11 08:04:30|3358.5|3357.5|3358.5|3357|3358.5|3358|3358.5|3357|4531
1605081880000|2020-11-11 08:04:40|3358|3356.5|3357.5|3356.5|3359|3357.5|3357|3356.5|9366
1605081890000|2020-11-11 08:04:50|3357|3357|3361|3359|3361.5|3360.5|3357|3356.5|28178
1605081900000|2020-11-11 08:05:00|3360.5|3359.5|3360.5|3358.5|3361|3359.5|3359|3357.5|11551
1605081910000|2020-11-11 08:05:10|3359.5|3358|3359|3357.5|3362.5|3362|3359|3357.5|14024
1605081920000|2020-11-11 08:05:20|3358|3357|3349|3347.5|3359.5|3357|3349|3347|15145
1605081930000|2020-11-11 08:05:30|3348.5|3347|3349|3347|3350|3348|3346.5|3345.5|9395
1605081940000|2020-11-11 08:05:40|3348.5|3346.5|3347|3345|3348.5|3347|3347|3345|2732
1605081950000|2020-11-11 08:05:50|3346|3344.5|3340|3336.5|3346|3345|3340|3336.5|15511
1605081960000|2020-11-11 08:06:00|3339.5|3336|3344.5|3342.5|3345|3343|3339|3335.5|5027
1605081970000|2020-11-11 08:06:10|3344|3342|3347.5|3346|3349|3347|3344|3341.5|936
1605081980000|2020-11-11 08:06:20|3347|3345.5|3348.5|3345.5|3348.5|3347|3345|3343.5|5711
1605081990000|2020-11-11 08:06:30|3348|3345|3348.5|3345.5|3348.5|3345.5|3348|3345|247
1605082000000|2020-11-11 08:06:40|3348|3346|3347|3345.5|3349|3348|3346|3345.5|5832
1605082010000|2020-11-11 08:06:50|3348|3346|3355|3352|3355.5|3352.5|3348|3346|4024
1605082020000|2020-11-11 08:07:00|3356.5|3352.5|3356|3354.5|3357|3354.5|3356|3352.5|887
1605082030000|2020-11-11 08:07:10|3355.5|3354|3356.5|3355.5|3356.5|3355.5|3352.5|3351|5041
1605082040000|2020-11-11 08:07:20|3356|3355|3350.5|3349|3356.5|3355|3350.5|3348.5|2804
1605082050000|2020-11-11 08:07:30|3350|3348.5|3354.5|3352|3354.5|3352|3350|3348.5|4042
1605082060000|2020-11-11 08:07:40|3354|3351.5|3354|3352.5|3354.5|3353.5|3354|3351|1551
1605082070000|2020-11-11 08:07:50|3353|3352|3353|3350.5|3353|3352|3350.5|3349.5|2512
1605082080000|2020-11-11 08:08:00|3352.5|3350|3349|3348|3352.5|3351|3348|3345.5|4964
1605082090000|2020-11-11 08:08:10|3348.5|3347.5|3349|3346.5|3351.5|3350|3347|3346|6168
1605082100000|2020-11-11 08:08:20|3348.5|3346|3347.5|3345.5|3348.5|3346|3346|3344|2460
1605082110000|2020-11-11 08:08:30|3347|3344|3337.5|3336|3347|3344.5|3336.5|3336|27500
1605082120000|2020-11-11 08:08:40|3337|3335.5|3333.5|3332.5|3338|3336|3333|3332.5|9155
1605082130000|2020-11-11 08:08:50|3333|3333|3339|3338.5|3339|3338.5|3333|3332|29314
1605082140000|2020-11-11 08:09:00|3340|3339|3338|3336|3341|3340|3338|3335.5|17688
1605082150000|2020-11-11 08:09:10|3339.5|3337|3344|3341.5|3344|3342.5|3339.5|3336|10197
1605082160000|2020-11-11 08:09:20|3343.5|3341|3340.5|3339|3344|3341.5|3340|3338|26169
1605082170000|2020-11-11 08:09:30|3341|3339.5|3343.5|3342.5|3344|3343|3339|3337|7874
1605082180000|2020-11-11 08:09:40|3343|3343|3346.5|3345|3346.5|3345|3343|3342|5218
1605082190000|2020-11-11 08:09:50|3346|3344.5|3343|3342|3346|3344.5|3341.5|3340|7498
1605082200000|2020-11-11 08:10:00|3343.5|3342.5|3349.5|3349|3349.5|3349|3342.5|3341|13037
1605082210000|2020-11-11 08:10:10|3349|3348|3349.5|3349|3350|3349|3349|3347|7672
1605082220000|2020-11-11 08:10:20|3349|3348|3342.5|3340.5|3349.5|3348|3342.5|3340.5|3493
1605082230000|2020-11-11 08:10:30|3342|3340|3339|3337|3344.5|3342.5|3339|3336.5|5396
1605082240000|2020-11-11 08:10:40|3339.5|3337.5|3340|3339.5|3341|3340|3339.5|3337.5|5669
1605082250000|2020-11-11 08:10:50|3339.5|3338|3331|3330|3340|3339.5|3331|3330|4508
1605082260000|2020-11-11 08:11:00|3330.5|3329.5|3328|3325.5|3331|3330|3326.5|3325|6225
1605082270000|2020-11-11 08:11:10|3327.5|3325|3329|3326.5|3329.5|3328|3324|3322|7710
1605082280000|2020-11-11 08:11:20|3328.5|3326|3326.5|3325.5|3328.5|3326|3324.5|3322.5|3469
1605082290000|2020-11-11 08:11:30|3328|3326|3328|3326|3331|3330|3328|3326|3537
1605082300000|2020-11-11 08:11:40|3327.5|3325.5|3331|3329|3331|3329|3326.5|3325|2545
1605082310000|2020-11-11 08:11:50|3331.5|3330|3334|3333|3335|3333.5|3331.5|3330|6633
1605082320000|2020-11-11 08:12:00|3335|3333.5|3332|3330|3335|3333.5|3332|3330|3542
1605082330000|2020-11-11 08:12:10|3331|3329.5|3326.5|3324.5|3331|3329.5|3325|3324.5|5116
1605082340000|2020-11-11 08:12:20|3327|3325|3326|3324|3329.5|3327.5|3326|3324|3359
1605082350000|2020-11-11 08:12:30|3325.5|3323.5|3323|3321.5|3325.5|3324|3323|3321.5|747
1605082360000|2020-11-11 08:12:40|3323.5|3322|3323|3321.5|3325.5|3323.5|3322.5|3321|4878
1605082370000|2020-11-11 08:12:50|3322.5|3321|3319.5|3318|3323|3321|3319.5|3317.5|5143
1605082380000|2020-11-11 08:13:00|3319|3318.5|3320|3317.5|3320|3319.5|3319|3317.5|2432
1605082390000|2020-11-11 08:13:10|3319.5|3318|3319|3317.5|3321.5|3320|3318|3316.5|6636
1605082400000|2020-11-11 08:13:20|3319.5|3318.5|3320|3318|3320|3319|3319|3317.5|3474
1605082410000|2020-11-11 08:13:30|3319|3318.5|3317|3315.5|3320|3319.5|3317|3315.5|3470
1605082420000|2020-11-11 08:13:40|3316.5|3315|3315.5|3313.5|3316.5|3315.5|3313|3312.5|4125
1605082430000|2020-11-11 08:13:50|3315|3313|3312|3311|3315|3313|3311.5|3311|2340
1605082440000|2020-11-11 08:14:00|3312.5|3312|3311|3310|3313|3312|3311|3310|2962
1605082450000|2020-11-11 08:14:10|3311.5|3310.5|3307.5|3306.5|3313|3311.5|3306.5|3305.5|8873
1605082460000|2020-11-11 08:14:20|3307|3306|3309|3307.5|3309|3307.5|3306.5|3305.5|5214
1605082470000|2020-11-11 08:14:30|3308.5|3307|3307.5|3306|3309|3307.5|3307|3305.5|3912
1605082480000|2020-11-11 08:14:40|3308|3307|3307|3306|3308.5|3307.5|3306.5|3306|5201
1605082490000|2020-11-11 08:14:50|3307.5|3306.5|3306|3305|3307.5|3306.5|3306|3305|2448
1605082500000|2020-11-11 08:15:00|3305.5|3304.5|3303.5|3303|3306|3304.5|3302.5|3301.5|8313
1605082510000|2020-11-11 08:15:10|3304|3302.5|3305|3304|3306|3304.5|3303|3302.5|9732
1605082520000|2020-11-11 08:15:20|3304.5|3303.5|3303|3302|3305|3304.5|3301.5|3300.5|8535
1605082530000|2020-11-11 08:15:30|3302.5|3301.5|3302|3301|3303.5|3303|3301|3300|7645
1605082540000|2020-11-11 08:15:40|3302.5|3301.5|3305|3303.5|3306|3305|3300.5|3300|11963
1605082550000|2020-11-11 08:15:50|3305.5|3304|3307|3306|3308|3306.5|3304|3302.5|10318
1605082560000|2020-11-11 08:16:00|3307.5|3305.5|3302|3301.5|3307.5|3305.5|3301.5|3300.5|4023
1605082570000|2020-11-11 08:16:10|3301.5|3301|3298|3296.5|3301.5|3301.5|3297|3296|13055
1605082580000|2020-11-11 08:16:20|3297.5|3296|3298.5|3296.5|3299|3298.5|3296|3295|4076
1605082590000|2020-11-11 08:16:30|3298|3297|3298.5|3297|3300|3298.5|3298|3296.5|3871
1605082600000|2020-11-11 08:16:40|3298|3297.5|3298.5|3297.5|3298.5|3298|3297.5|3296.5|1787
1605082610000|2020-11-11 08:16:50|3298|3297|3298|3296.5|3298.5|3298|3296|3295.5|7041
1605082620000|2020-11-11 08:17:00|3298.5|3296|3296|3295|3298.5|3296.5|3296|3295|2532
1605082630000|2020-11-11 08:17:10|3295.5|3294.5|3293.5|3292.5|3296|3294.5|3291.5|3291|5998
1605082640000|2020-11-11 08:17:20|3293|3291.5|3293.5|3292|3294.5|3293.5|3292.5|3291.5|2654
1605082650000|2020-11-11 08:17:30|3294|3292.5|3294|3293|3295.5|3294|3291.5|3291|10278
1605082660000|2020-11-11 08:17:40|3295.5|3293.5|3290.5|3289.5|3297|3296|3289.5|3288|13746
1605082670000|2020-11-11 08:17:50|3290|3289|3289.5|3288.5|3290.5|3289.5|3287.5|3287|2595
1605082680000|2020-11-11 08:18:00|3290|3288|3286.5|3285|3293|3292.5|3286.5|3285|9531
1605082690000|2020-11-11 08:18:10|3286|3284.5|3283|3282|3286|3284.5|3282|3281|6552
1605082700000|2020-11-11 08:18:20|3283.5|3282.5|3284|3283|3288|3286.5|3283.5|3282|6942
1605082710000|2020-11-11 08:18:30|3283.5|3282.5|3283.5|3282.5|3285|3284|3283|3281.5|3236
1605082720000|2020-11-11 08:18:40|3284|3283|3279.5|3278.5|3284|3283|3279.5|3278.5|12373
1605082730000|2020-11-11 08:18:50|3280|3279|3281.5|3280.5|3281.5|3280.5|3279.5|3278.5|5202
1605082740000|2020-11-11 08:19:00|3281|3280|3280.5|3279.5|3283|3282|3280.5|3279|4960
1605082750000|2020-11-11 08:19:10|3280|3280|3280.5|3279.5|3281.5|3280.5|3280|3279|6768
1605082760000|2020-11-11 08:19:20|3280|3279|3279.5|3279|3281.5|3281|3279.5|3279|4235
1605082770000|2020-11-11 08:19:30|3279|3278.5|3278.5|3277.5|3279.5|3278.5|3278|3277|9261
1605082780000|2020-11-11 08:19:40|3279|3278|3280|3279|3280|3279.5|3278.5|3277.5|6795
1605082790000|2020-11-11 08:19:50|3279.5|3278.5|3271.5|3271|3279.5|3278.5|3271|3270|5767
1605082800000|2020-11-11 08:20:00|3272|3271.5|3270.5|3269.5|3272.5|3271.5|3269.5|3269|6156
1605082810000|2020-11-11 08:20:10|3270|3269|3270|3269|3271|3270.5|3269|3268.5|5938
1605082820000|2020-11-11 08:20:20|3269.5|3268.5|3266.5|3266|3270|3268.5|3266|3265.5|3449
1605082830000|2020-11-11 08:20:30|3267|3266.5|3264.5|3263.5|3267.5|3266.5|3263|3262.5|18181
1605082840000|2020-11-11 08:20:40|3265|3264|3268.5|3267.5|3268.5|3267.5|3261.5|3261|10476
1605082850000|2020-11-11 08:20:50|3269|3268|3271.5|3270|3272.5|3272|3268.5|3267.5|6930
1605082860000|2020-11-11 08:21:00|3271|3270.5|3274|3273|3276|3275|3271|3270.5|14615
1605082870000|2020-11-11 08:21:10|3274.5|3273.5|3274.5|3273.5|3276.5|3276|3274|3273|6334
1605082880000|2020-11-11 08:21:20|3275|3274|3276.5|3275.5|3276.5|3275.5|3273.5|3272|2221
1605082890000|2020-11-11 08:21:30|3277|3276|3281|3280|3282.5|3281|3277|3276|14329
1605082900000|2020-11-11 08:21:40|3282|3280.5|3281|3280|3283.5|3283|3280|3279.5|9041
1605082910000|2020-11-11 08:21:50|3282|3280.5|3281.5|3280.5|3283.5|3282.5|3281|3280|2342
1605082920000|2020-11-11 08:22:00|3282|3281|3282|3280.5|3283|3282|3279|3278|7376
1605082930000|2020-11-11 08:22:10|3281.5|3280|3281|3279.5|3281.5|3280|3277.5|3277|3712
1605082940000|2020-11-11 08:22:20|3280|3280|3279|3278|3283.5|3282.5|3278.5|3277.5|8702
1605082950000|2020-11-11 08:22:30|3278.5|3277.5|3278.5|3277.5|3278.5|3277.5|3277.5|3276|646
1605082960000|2020-11-11 08:22:40|3278|3278|3277|3275.5|3280|3279|3276|3275|4821
1605082970000|2020-11-11 08:22:50|3277.5|3275|3276.5|3275|3277.5|3276.5|3275|3274|9095
1605082980000|2020-11-11 08:23:00|3276|3275.5|3277|3275.5|3277|3276.5|3274.5|3274|6594
1605082990000|2020-11-11 08:23:10|3276.5|3275|3270.5|3269.5|3276.5|3275|3270|3269.5|3426
1605083000000|2020-11-11 08:23:20|3270|3269|3268|3267|3271.5|3271|3268|3267|11981
1605083010000|2020-11-11 08:23:30|3268.5|3267.5|3263|3262|3268.5|3267.5|3263|3261.5|4765
1605083020000|2020-11-11 08:23:40|3262.5|3261.5|3261.5|3260.5|3262.5|3262|3261|3260.5|4370
1605083030000|2020-11-11 08:23:50|3262|3261|3264|3262.5|3267|3265.5|3261.5|3260.5|19256
1605083040000|2020-11-11 08:24:00|3264.5|3263|3266.5|3265.5|3269.5|3268.5|3264.5|3263|6901
1605083050000|2020-11-11 08:24:10|3267|3266|3270|3269|3270|3269.5|3266.5|3265|2180
1605083060000|2020-11-11 08:24:20|3269.5|3268.5|3270.5|3270|3272|3271|3269.5|3268.5|3962
1605083070000|2020-11-11 08:24:30|3270|3269.5|3267|3266|3270|3269.5|3266|3265|7709
1605083080000|2020-11-11 08:24:40|3267.5|3266.5|3266.5|3265|3270|3269|3266|3265|7115
1605083090000|2020-11-11 08:24:50|3267.5|3265.5|3266|3265.5|3267.5|3266|3266|3265|1528
1605083100000|2020-11-11 08:25:00|3265.5|3265|3266|3265|3268|3267.5|3265.5|3265|1767
1605083110000|2020-11-11 08:25:10|3265.5|3264.5|3263.5|3262|3266|3265|3261.5|3261|5029
1605083120000|2020-11-11 08:25:20|3264|3262.5|3261.5|3260|3264|3263|3260.5|3260|10144
1605083130000|2020-11-11 08:25:30|3262|3260.5|3268.5|3267|3269|3267|3262|3260.5|7602
1605083140000|2020-11-11 08:25:40|3268|3267.5|3271.5|3270.5|3271.5|3271|3268|3267.5|5150
1605083150000|2020-11-11 08:25:50|3272|3271|3276|3274.5|3277|3276|3271.5|3270.5|4454
1605083160000|2020-11-11 08:26:00|3275.5|3275|3273|3272|3276|3275|3273|3272|11205
1605083170000|2020-11-11 08:26:10|3273.5|3272.5|3271.5|3270|3274.5|3273.5|3270|3269.5|3559
1605083180000|2020-11-11 08:26:20|3271|3269.5|3270.5|3269.5|3271|3269.5|3268|3267.5|4321
1605083190000|2020-11-11 08:26:30|3270|3269|3272.5|3270.5|3272.5|3271.5|3268.5|3267.5|5739
1605083200000|2020-11-11 08:26:40|3272|3271|3277|3276|3277.5|3276.5|3272|3270.5|1910
1605083210000|2020-11-11 08:26:50|3277.5|3276.5|3275.5|3274.5|3278|3277.5|3274.5|3274|3837
1605083220000|2020-11-11 08:27:00|3275|3275|3277|3275.5|3277|3276.5|3275|3275|4773
1605083230000|2020-11-11 08:27:10|3276.5|3276|3278|3276.5|3278.5|3278|3276.5|3275.5|3589
1605083240000|2020-11-11 08:27:20|3278.5|3277|3279|3278|3280|3279|3277.5|3277|2293
1605083250000|2020-11-11 08:27:30|3278.5|3277.5|3280.5|3279.5|3281.5|3280.5|3277.5|3277|7892
1605083260000|2020-11-11 08:27:40|3280|3279|3280|3279|3280.5|3279.5|3278|3277|9638
1605083270000|2020-11-11 08:27:50|3280.5|3279.5|3274.5|3273|3282|3281|3274.5|3272.5|12741
1605083280000|2020-11-11 08:28:00|3275|3273.5|3280|3279.5|3280|3279.5|3275|3273.5|14398
1605083290000|2020-11-11 08:28:10|3280.5|3280|3279|3278|3283.5|3282|3279|3277.5|7990
1605083300000|2020-11-11 08:28:20|3278.5|3277.5|3280|3279|3280.5|3280|3277.5|3276.5|4099
1605083310000|2020-11-11 08:28:30|3280.5|3279.5|3282|3281|3283|3282|3280.5|3279|1344
1605083320000|2020-11-11 08:28:40|3282.5|3281.5|3286.5|3285.5|3287.5|3286.5|3282|3281|2867
1605083330000|2020-11-11 08:28:50|3287|3286|3284|3283|3287|3286|3284|3283|2507
1605083340000|2020-11-11 08:29:00|3283.5|3282.5|3283.5|3282.5|3285|3284|3282.5|3281.5|7411
1605083350000|2020-11-11 08:29:10|3283|3282|3278.5|3277|3284.5|3283|3277.5|3277|6431
1605083360000|2020-11-11 08:29:20|3279|3277.5|3280.5|3279.5|3280.5|3280|3278.5|3277|5460
1605083370000|2020-11-11 08:29:30|3281|3280|3282|3281|3283|3282|3280.5|3278.5|9238
1605083380000|2020-11-11 08:29:40|3282.5|3281.5|3287|3286|3288.5|3286|3282.5|3281.5|5682
1605083390000|2020-11-11 08:29:50|3287.5|3286.5|3286|3285|3288|3287|3286|3285|4006
1605083400000|2020-11-11 08:30:00|3286.5|3285.5|3287.5|3286|3288.5|3287.5|3286|3284.5|4611
1605083410000|2020-11-11 08:30:10|3287|3285.5|3282.5|3281.5|3287|3286|3282.5|3281.5|3095
1605083420000|2020-11-11 08:30:20|3283|3282|3278.5|3278|3283.5|3282.5|3278.5|3278|7481
1605083430000|2020-11-11 08:30:30|3279|3278.5|3275.5|3274|3279.5|3278.5|3274.5|3274|10264
1605083440000|2020-11-11 08:30:40|3275|3275|3276.5|3275|3276.5|3275.5|3274.5|3273.5|7627
1605083450000|2020-11-11 08:30:50|3276|3274.5|3276|3274.5|3278.5|3277.5|3274|3273.5|4059
1605083460000|2020-11-11 08:31:00|3276.5|3274|3275.5|3274|3277|3276|3274.5|3273|1412
1605083470000|2020-11-11 08:31:10|3276|3274.5|3272.5|3271|3276|3275|3271.5|3271|3270
1605083480000|2020-11-11 08:31:20|3272|3271.5|3270.5|3269|3272.5|3272|3269.5|3269|2663
1605083490000|2020-11-11 08:31:30|3271|3269.5|3271.5|3270.5|3272.5|3271.5|3270.5|3269|1536
1605083500000|2020-11-11 08:31:40|3271|3270|3269|3268|3271|3270|3268.5|3268|1657
1605083510000|2020-11-11 08:31:50|3269.5|3267.5|3271.5|3270.5|3271.5|3270.5|3268|3267.5|1548
1605083520000|2020-11-11 08:32:00|3272|3271|3274|3273|3274|3273|3271.5|3270.5|3803
1605083530000|2020-11-11 08:32:10|3273.5|3272.5|3273|3271.5|3274|3273|3272|3271|4144
1605083540000|2020-11-11 08:32:20|3272.5|3272|3267.5|3266.5|3274|3273|3267.5|3266.5|791
1605083550000|2020-11-11 08:32:30|3267|3267|3266|3265|3268|3267|3265.5|3265|2007
1605083560000|2020-11-11 08:32:40|3266.5|3265.5|3265|3264|3267.5|3266.5|3264.5|3263.5|4278
1605083570000|2020-11-11 08:32:50|3265.5|3264.5|3262.5|3261.5|3267|3265.5|3261.5|3260|2015
1605083580000|2020-11-11 08:33:00|3263|3261|3260|3259|3263|3262|3260|3259|2041
1605083590000|2020-11-11 08:33:10|3260.5|3259.5|3261.5|3259.5|3261.5|3260.5|3260.5|3259|3780
1605083600000|2020-11-11 08:33:20|3261|3260|3263|3261.5|3263|3262|3260.5|3260|1422
1605083610000|2020-11-11 08:33:30|3262.5|3261|3262|3260|3262.5|3261|3259.5|3259|974
1605083620000|2020-11-11 08:33:40|3261.5|3260.5|3263.5|3262.5|3264.5|3263.5|3261.5|3260.5|1679
1605083630000|2020-11-11 08:33:50|3263|3262|3259.5|3259|3263.5|3262|3259.5|3259|2540
1605083640000|2020-11-11 08:34:00|3260|3259.5|3259|3257.5|3261|3260.5|3258|3257.5|1632
1605083650000|2020-11-11 08:34:10|3258.5|3257|3259.5|3258|3259.5|3259|3257.5|3256.5|745
1605083660000|2020-11-11 08:34:20|3259|3258.5|3257.5|3256.5|3260|3259|3257.5|3256.5|4442
1605083670000|2020-11-11 08:34:30|3258|3257|3256.5|3256|3259|3258|3256|3255.5|3387
1605083680000|2020-11-11 08:34:40|3257|3256.5|3256|3254.5|3257.5|3256.5|3255|3254.5|2586
1605083690000|2020-11-11 08:34:50|3255.5|3254|3252.5|3251|3255.5|3254|3251.5|3251|5386
1605083700000|2020-11-11 08:35:00|3252|3251.5|3254.5|3253|3255.5|3255|3252|3251.5|11639
1605083710000|2020-11-11 08:35:10|3254|3253.5|3252|3251.5|3254.5|3254|3251.5|3251|3058
1605083720000|2020-11-11 08:35:20|3251.5|3251|3254.5|3253.5|3256|3254.5|3251.5|3251|32008
1605083730000|2020-11-11 08:35:30|3254|3253|3247.5|3247|3254.5|3254|3246|3245|45685
1605083740000|2020-11-11 08:35:40|3247|3246|3238|3237|3247.5|3247|3238|3237|27205
1605083750000|2020-11-11 08:35:50|3238.5|3237.5|3241.5|3240.5|3242.5|3242|3238|3237|12527
1605083760000|2020-11-11 08:36:00|3242|3240|3243.5|3242.5|3244.5|3243.5|3240.5|3239.5|9270
1605083770000|2020-11-11 08:36:10|3243|3241.5|3245.5|3245|3246|3245|3242.5|3241.5|6174
1605083780000|2020-11-11 08:36:20|3246|3244.5|3246|3244|3246|3245.5|3245|3243.5|5792
1605083790000|2020-11-11 08:36:30|3245.5|3245|3244|3243|3246.5|3246|3243.5|3243|5429
1605083800000|2020-11-11 08:36:40|3243.5|3242.5|3239.5|3239|3243.5|3242.5|3239.5|3238.5|1262
1605083810000|2020-11-11 08:36:50|3239|3238.5|3241|3240|3242|3241|3239|3238|4279
1605083820000|2020-11-11 08:37:00|3240.5|3239.5|3239|3238|3240.5|3239.5|3238|3237.5|925
1605083830000|2020-11-11 08:37:10|3239.5|3238.5|3234.5|3234|3239.5|3239|3234.5|3234|7231
1605083840000|2020-11-11 08:37:20|3234|3232.5|3232|3230.5|3234|3232.5|3231|3230.5|4497
1605083850000|2020-11-11 08:37:30|3231.5|3230|3230.5|3228.5|3231.5|3230|3229.5|3228.5|2462
1605083860000|2020-11-11 08:37:40|3231|3229|3234.5|3233.5|3235.5|3234.5|3230|3229|11117
1605083870000|2020-11-11 08:37:50|3235|3233|3237.5|3236|3238|3236.5|3235|3233|6543
1605083880000|2020-11-11 08:38:00|3237|3237|3235|3234|3239.5|3237|3235|3234|3997
1605083890000|2020-11-11 08:38:10|3235.5|3234.5|3238|3237|3238|3237|3233.5|3232.5|16434
1605083900000|2020-11-11 08:38:20|3238.5|3237.5|3237|3236|3239|3238|3235.5|3234.5|5666
1605083910000|2020-11-11 08:38:30|3236.5|3235.5|3235|3234|3236.5|3235.5|3234.5|3234|2188
1605083920000|2020-11-11 08:38:40|3234.5|3233.5|3235.5|3234.5|3236|3235.5|3233|3232|5723
1605083930000|2020-11-11 08:38:50|3235|3235|3232.5|3231.5|3236|3235.5|3232|3231|4068
1605083940000|2020-11-11 08:39:00|3233|3231|3229|3228|3233|3231.5|3228|3227|3633
1605083950000|2020-11-11 08:39:10|3229.5|3228.5|3233|3232|3233|3232|3229.5|3228|10245
1605083960000|2020-11-11 08:39:20|3233.5|3233|3235|3234|3235.5|3235|3233.5|3233|5981
1605083970000|2020-11-11 08:39:30|3235.5|3234.5|3234.5|3234|3236.5|3236|3232.5|3232|6493
1605083980000|2020-11-11 08:39:40|3234|3233|3237|3236|3237.5|3236.5|3234|3233|5416
1605083990000|2020-11-11 08:39:50|3237.5|3237|3238|3237|3238.5|3237.5|3237.5|3236|3609
1605084000000|2020-11-11 08:40:00|3238.5|3237.5|3242.5|3241.5|3243|3241.5|3238|3237|5938
1605084010000|2020-11-11 08:40:10|3243|3242|3247|3245.5|3248|3246|3242|3241|4941
1605084020000|2020-11-11 08:40:20|3248|3246|3248.5|3245.5|3249|3247.5|3246.5|3245.5|4875
1605084030000|2020-11-11 08:40:30|3248|3246|3251.5|3249|3252|3249|3246.5|3245|4300
1605084040000|2020-11-11 08:40:40|3252|3250|3252|3251|3255|3254|3251.5|3250|13856
1605084050000|2020-11-11 08:40:50|3251.5|3250.5|3254.5|3253|3254.5|3253|3250.5|3250|17297
1605084060000|2020-11-11 08:41:00|3254|3253.5|3252|3250.5|3254.5|3254|3251.5|3250.5|5694
1605084070000|2020-11-11 08:41:10|3252.5|3251|3249.5|3247.5|3253.5|3252|3249|3247.5|8382
1605084080000|2020-11-11 08:41:20|3250|3249|3252.5|3250.5|3252.5|3251|3249.5|3247.5|4261
1605084090000|2020-11-11 08:41:30|3253.5|3251|3254|3253|3255.5|3254.5|3253|3251|2873
1605084100000|2020-11-11 08:41:40|3254.5|3253.5|3257.5|3255|3257.5|3255.5|3254.5|3253.5|322
1605084110000|2020-11-11 08:41:50|3258|3255.5|3256|3255.5|3260|3258.5|3256|3255|4143
1605084120000|2020-11-11 08:42:00|3255.5|3255|3257.5|3256.5|3259|3258|3255.5|3255|3747
1605084130000|2020-11-11 08:42:10|3257|3256|3256|3255.5|3258|3257|3255.5|3255|2357
1605084140000|2020-11-11 08:42:20|3255.5|3255|3258|3257|3259|3257.5|3255.5|3255|7616
1605084150000|2020-11-11 08:42:30|3257.5|3256.5|3258.5|3258|3258.5|3258|3255.5|3255|2893
1605084160000|2020-11-11 08:42:40|3258|3257.5|3258.5|3257|3261|3259.5|3257.5|3257|2871
1605084170000|2020-11-11 08:42:50|3259.5|3257.5|3260|3258|3262|3260.5|3258|3256.5|7082
1605084180000|2020-11-11 08:43:00|3259.5|3258.5|3261|3259.5|3261|3260|3259.5|3258.5|897
1605084190000|2020-11-11 08:43:10|3261.5|3260|3263|3261.5|3263.5|3262|3261|3260|2827
1605084200000|2020-11-11 08:43:20|3263.5|3262|3261.5|3260.5|3263.5|3262.5|3261.5|3260.5|1069
1605084210000|2020-11-11 08:43:30|3261|3260|3261.5|3259.5|3262.5|3260.5|3260|3259|1017
1605084220000|2020-11-11 08:43:40|3261|3260.5|3262.5|3261.5|3264|3262.5|3260.5|3260.5|492
1605084230000|2020-11-11 08:43:50|3263.5|3261|3266.5|3265.5|3267.5|3265.5|3263.5|3261|7808
1605084240000|2020-11-11 08:44:00|3266|3265|3268|3267|3268|3267|3265.5|3264.5|3001
1605084250000|2020-11-11 08:44:10|3268.5|3266.5|3267.5|3266|3269|3266.5|3267|3266|339
1605084260000|2020-11-11 08:44:20|3268|3266.5|3269|3267.5|3270|3269|3268|3266.5|2692
1605084270000|2020-11-11 08:44:30|3268.5|3268|3267.5|3267|3270|3269.5|3267|3266.5|3932
1605084280000|2020-11-11 08:44:40|3268|3267.5|3269.5|3269|3270|3269.5|3268|3267|1160
1605084290000|2020-11-11 08:44:50|3269|3268.5|3266|3265|3269.5|3268.5|3264|3263.5|7836
1605084300000|2020-11-11 08:45:00|3265.5|3264.5|3265|3264.5|3265.5|3264.5|3263.5|3263|2433
1605084310000|2020-11-11 08:45:10|3264.5|3264|3269|3267.5|3269|3268.5|3264.5|3264|9037
1605084320000|2020-11-11 08:45:20|3268.5|3268|3267.5|3266.5|3268.5|3268|3265.5|3265|837
1605084330000|2020-11-11 08:45:30|3268|3267|3268|3267.5|3270|3269.5|3268|3267|3610
1605084340000|2020-11-11 08:45:40|3268.5|3267|3266.5|3265.5|3268.5|3268|3265.5|3264.5|11081
1605084350000|2020-11-11 08:45:50|3267|3266|3266|3265|3267|3266.5|3266|3265|681
1605084360000|2020-11-11 08:46:00|3266.5|3265.5|3267.5|3266.5|3267.5|3267|3266.5|3265.5|1033
1605084370000|2020-11-11 08:46:10|3268|3267|3271.5|3270.5|3272|3271.5|3268|3267|2441
1605084380000|2020-11-11 08:46:20|3272|3271|3273|3272|3274|3273.5|3272|3271|6077
1605084390000|2020-11-11 08:46:30|3272.5|3271.5|3273.5|3272|3274|3272.5|3272|3271|1747
1605084400000|2020-11-11 08:46:40|3273|3271.5|3273.5|3272|3275|3273.5|3272|3271|2767
1605084410000|2020-11-11 08:46:50|3274|3272.5|3274.5|3273.5|3274.5|3274|3274|3272|1337
1605084420000|2020-11-11 08:47:00|3275|3274|3274|3273|3276|3275|3274|3273|7029
1605084430000|2020-11-11 08:47:10|3273.5|3272.5|3272.5|3270.5|3274|3272.5|3271.5|3270.5|2062
1605084440000|2020-11-11 08:47:20|3273|3271.5|3275.5|3274.5|3275.5|3274.5|3270|3269.5|7803
1605084450000|2020-11-11 08:47:30|3276|3274|3276|3274.5|3276.5|3275.5|3274|3273.5|2276
1605084460000|2020-11-11 08:47:40|3275|3273.5|3278|3276|3278|3276|3275|3273.5|1162
1605084470000|2020-11-11 08:47:50|3277.5|3276.5|3277.5|3277|3278.5|3278|3277|3276|1625
1605084480000|2020-11-11 08:48:00|3278|3277.5|3283.5|3282.5|3284|3282.5|3278|3277.5|7293
1605084490000|2020-11-11 08:48:10|3283|3283|3282.5|3281.5|3283|3283|3282|3280.5|1482
1605084500000|2020-11-11 08:48:20|3283|3282|3283.5|3282|3283.5|3283|3281.5|3280.5|8058
1605084510000|2020-11-11 08:48:30|3283|3281|3282.5|3281.5|3285.5|3284|3282|3281|3927
1605084520000|2020-11-11 08:48:40|3282|3281|3278|3277|3282.5|3281.5|3277.5|3277|1678
1605084530000|2020-11-11 08:48:50|3278.5|3276.5|3278|3277|3278.5|3277.5|3276.5|3275.5|2985
1605084540000|2020-11-11 08:49:00|3278.5|3276.5|3279|3278|3279.5|3278|3274.5|3273|3484
1605084550000|2020-11-11 08:49:10|3279.5|3278.5|3278.5|3276|3280.5|3280|3278.5|3276|2249
1605084560000|2020-11-11 08:49:20|3278|3275.5|3273.5|3272.5|3278|3275.5|3273|3271.5|3375
1605084570000|2020-11-11 08:49:30|3274|3273|3272.5|3271.5|3274|3273|3272.5|3271|1118
1605084580000|2020-11-11 08:49:40|3273|3271|3273|3271.5|3273|3272|3272|3271|870
1605084590000|2020-11-11 08:49:50|3272.5|3271|3272|3270.5|3273|3271.5|3271|3270|2869
1605084600000|2020-11-11 08:50:00|3272.5|3271|3275.5|3274|3276|3275|3272.5|3270.5|6141
1605084610000|2020-11-11 08:50:10|3276|3274.5|3276.5|3275|3278|3277.5|3276|3274.5|8034
1605084620000|2020-11-11 08:50:20|3276|3274.5|3274|3273|3276.5|3275|3273|3272|1597
1605084630000|2020-11-11 08:50:30|3273.5|3272.5|3273|3271.5|3273.5|3272.5|3271.5|3270.5|3785
1605084640000|2020-11-11 08:50:40|3272.5|3270.5|3275|3273.5|3280|3279|3272|3270.5|17893
1605084650000|2020-11-11 08:50:50|3275.5|3274|3276.5|3274.5|3276.5|3274.5|3274.5|3273.5|199
1605084660000|2020-11-11 08:51:00|3276|3274|3274.5|3273.5|3276.5|3274.5|3273.5|3273|1952
1605084670000|2020-11-11 08:51:10|3274|3273|3271|3270.5|3274|3273|3270.5|3270|2329
1605084680000|2020-11-11 08:51:20|3271.5|3271|3272|3271|3272.5|3272|3271|3270.5|1521
1605084690000|2020-11-11 08:51:30|3272.5|3271.5|3273.5|3272.5|3273.5|3273|3272.5|3271|3471
1605084700000|2020-11-11 08:51:40|3273|3272|3271|3270|3273|3272|3271|3269.5|5023
1605084710000|2020-11-11 08:51:50|3270.5|3269.5|3271|3269.5|3271|3270.5|3270|3269|2525
1605084720000|2020-11-11 08:52:00|3270.5|3269|3268.5|3267|3270.5|3269|3267.5|3266.5|11071
1605084730000|2020-11-11 08:52:10|3269|3268|3269|3267|3270.5|3269.5|3269|3267|3635
1605084740000|2020-11-11 08:52:20|3268.5|3266.5|3268|3267|3268.5|3268|3267|3265.5|2720
1605084750000|2020-11-11 08:52:30|3267.5|3266.5|3261.5|3260.5|3267.5|3266.5|3261|3260|27529
1605084760000|2020-11-11 08:52:40|3261|3260|3260.5|3260|3261.5|3261|3260.5|3259|28027
1605084770000|2020-11-11 08:52:50|3261|3260.5|3262|3261|3262.5|3262|3260.5|3260.5|10018
1605084780000|2020-11-11 08:53:00|3262.5|3261.5|3264|3263|3264.5|3263.5|3262.5|3261.5|6011
1605084790000|2020-11-11 08:53:10|3263.5|3262|3262|3261|3264|3263.5|3261.5|3261|7391
1605084800000|2020-11-11 08:53:20|3261.5||3262||3262||3261.5||911
1605084810000|2020-11-11 08:53:30|3261.5|3260.5|3265|3264|3265.5|3264.5|3261.5|3260.5|6373
1605084820000|2020-11-11 08:53:40|3265.5|3264.5|3265.5|3264.5|3267|3266|3265|3264.5|5161
1605084830000|2020-11-11 08:53:50|3266|3265|3266|3265|3267.5|3267|3265.5|3264.5|6247
1605084840000|2020-11-11 08:54:00|3266.5|3266|3264.5|3264|3267|3266|3264.5|3264|677
1605084850000|2020-11-11 08:54:10|3265|3264.5|3264.5|3264|3266.5|3266|3264.5|3264|6806
1605084860000|2020-11-11 08:54:20|3264|3263.5|3262|3261|3264|3263.5|3262|3261|486
1605084870000|2020-11-11 08:54:30|3261.5|3260.5|3260|3259|3261.5|3260.5|3260|3259|1601
1605084880000|2020-11-11 08:54:40|3259.5|3258.5|3259.5|3259|3259.5|3259|3258.5|3257|1240
1605084890000|2020-11-11 08:54:50|3260|3258.5|3258.5|3257.5|3261|3260|3258.5|3257.5|2943
1605084900000|2020-11-11 08:55:00|3258|3258|3259.5|3258|3259.5|3258.5|3258|3256.5|3411
1605084910000|2020-11-11 08:55:10|3259|3258.5|3260.5|3259.5|3262.5|3261.5|3259|3258.5|6316
1605084920000|2020-11-11 08:55:20|3261|3260|3260|3258.5|3261|3260|3259|3258.5|658
1605084930000|2020-11-11 08:55:30|3260.5|3259.5|3259.5|3258.5|3262|3260.5|3259|3258|3830
1605084940000|2020-11-11 08:55:40|3260|3258|3260|3258|3260|3258.5|3257.5|3256.5|1718
1605084950000|2020-11-11 08:55:50|3260.5|3258.5|3261|3259.5|3261|3260|3259.5|3258|1139
1605084960000|2020-11-11 08:56:00|3261.5|3260|3265|3264|3265.5|3264.5|3260.5|3260|2240
1605084970000|2020-11-11 08:56:10|3265.5|3264.5|3269.5|3268|3269.5|3268.5|3265.5|3264.5|2494
1605084980000|2020-11-11 08:56:20|3269|3267.5|3271.5|3270|3271.5|3271|3268|3267|6013
1605084990000|2020-11-11 08:56:30|3272|3270.5|3272.5|3271|3272.5|3271.5|3272|3270.5|1479
1605085000000|2020-11-11 08:56:40|3272|3271.5|3270.5|3269.5|3272|3271.5|3269.5|3268.5|1558
1605085010000|2020-11-11 08:56:50|3270|3269|3268|3266.5|3270.5|3269.5|3268|3266.5|5197
1605085020000|2020-11-11 08:57:00|3267.5|3265.5|3266.5|3265|3268|3267|3266|3265|3026
1605085030000|2020-11-11 08:57:10|3267|3265.5|3267|3266|3273.5|3272.5|3267|3265|29967
1605085040000|2020-11-11 08:57:20|3267.5|3266.5|3267|3265.5|3268.5|3267|3266|3265|6106
1605085050000|2020-11-11 08:57:30|3266.5|3266|3269|3268|3269.5|3268.5|3266.5|3266|4602
1605085060000|2020-11-11 08:57:40|3269.5|3268.5|3270|3268|3270.5|3269.5|3269|3268|959
1605085070000|2020-11-11 08:57:50|3269.5|3268.5|3269|3267.5|3270|3269.5|3268.5|3267.5|687
1605085080000|2020-11-11 08:58:00|3269.5|3268|3271.5|3270.5|3271.5|3270.5|3268.5|3268|1760
1605085090000|2020-11-11 08:58:10|3272|3271|3272.5|3271.5|3274.5|3273|3272|3271|3458
1605085100000|2020-11-11 08:58:20|3273|3272|3272|3271|3273|3272|3271|3270|3038
1605085110000|2020-11-11 08:58:30|3272.5|3271.5|3272.5|3271.5|3273|3272|3272|3271|1902
1605085120000|2020-11-11 08:58:40|3273|3272|3274.5|3273|3274.5|3273|3272|3271.5|3221
1605085130000|2020-11-11 08:58:50|3275|3273.5|3274.5|3273.5|3276|3275.5|3273.5|3272.5|4647
1605085140000|2020-11-11 08:59:00|3274|3274|3274.5|3273.5|3276.5|3275|3273|3272|1499
1605085150000|2020-11-11 08:59:10|3275|3273|3272.5|3271.5|3275|3274|3272|3271.5|1873
1605085160000|2020-11-11 08:59:20|3273|3272|3276.5|3275|3276.5|3275|3273|3271.5|2758
1605085170000|2020-11-11 08:59:30|3276|3274.5|3277|3275.5|3277|3276.5|3275.5|3274.5|372
1605085180000|2020-11-11 08:59:40|3277.5|3276|3277|3276|3277.5|3277|3276|3275|1999
1605085190000|2020-11-11 08:59:50|3277.5|3276.5|3278.5|3277.5|3278.5|3277.5|3277|3276.5|571
1605085200000|2020-11-11 09:00:00|3279|3278|3289.5|3287.5|3290|3288.5|3279|3277.5|29487
1605085210000|2020-11-11 09:00:10|3289|3287|3287|3286|3289|3287.5|3286.5|3286|3694
1605085220000|2020-11-11 09:00:20|3287.5|3286.5|3287|3286|3289|3288|3287|3286|3699
1605085230000|2020-11-11 09:00:30|3287.5|3286.5|3289.5|3288.5|3290|3288.5|3287.5|3286.5|6416
1605085240000|2020-11-11 09:00:40|3290|3289|3293.5|3292|3294|3293|3290|3288.5|6937
1605085250000|2020-11-11 09:00:50|3293|3291|3291.5|3290.5|3293|3292.5|3290|3289|5911
1605085260000|2020-11-11 09:01:00|3292|3291|3291.5|3290|3293|3292.5|3291|3290|2924
1605085270000|2020-11-11 09:01:10|3291|3289.5|3289|3288|3291|3290|3288.5|3287.5|5711
1605085280000|2020-11-11 09:01:20|3289.5|3288.5|3290.5|3289.5|3291|3290.5|3289|3288.5|3302
1605085290000|2020-11-11 09:01:30|3291.5|3290|3292.5|3291|3292.5|3292|3291|3289.5|6575
1605085300000|2020-11-11 09:01:40|3293|3291.5|3293|3292|3293.5|3292.5|3292|3291|2525
1605085310000|2020-11-11 09:01:50|3293.5|3292.5|3293.5|3292|3294|3292.5|3293|3292|1913
1605085320000|2020-11-11 09:02:00|3293|3292.5|3292.5|3291|3293.5|3293|3292|3291|1431
1605085330000|2020-11-11 09:02:10|3292|3291.5|3292.5|3291|3294|3292.5|3291.5|3290.5|5032
1605085340000|2020-11-11 09:02:20|3293|3291.5|3294|3293.5|3294|3293.5|3291|3290.5|5439
1605085350000|2020-11-11 09:02:30|3294.5|3293|3295.5|3294.5|3295.5|3295|3294|3293|10135
1605085360000|2020-11-11 09:02:40|3295|3294|3294|3292.5|3296|3295|3294|3292.5|883
1605085370000|2020-11-11 09:02:50|3293.5|3293|3294|3292.5|3294|3293|3291.5|3291|917
1605085380000|2020-11-11 09:03:00|3293.5|3293|3292|3291|3293.5|3293|3291.5|3290.5|6740
1605085390000|2020-11-11 09:03:10|3292.5|3291.5|3292.5|3291|3293.5|3292.5|3292|3291|2974
1605085400000|2020-11-11 09:03:20|3293|3291.5|3293|3292|3293|3292.5|3291|3290|9914
1605085410000|2020-11-11 09:03:30|3292.5|3291.5|3297|3296.5|3297|3296.5|3292.5|3291.5|17268
1605085420000|2020-11-11 09:03:40|3296.5|3296|3298|3297|3298|3297.5|3296.5|3295.5|7488
1605085430000|2020-11-11 09:03:50|3298.5|3297.5|3298|3297|3305|3304.5|3298|3297|38982
1605085440000|2020-11-11 09:04:00|3297.5|3296.5|3296|3295|3297.5|3296.5|3295|3293.5|4871
1605085450000|2020-11-11 09:04:10|3296.5|3295.5|3293.5|3292.5|3296.5|3295.5|3292.5|3292|12546
1605085460000|2020-11-11 09:04:20|3293|3292|3291|3289.5|3293.5|3292|3289.5|3289|654
1605085470000|2020-11-11 09:04:30|3290.5|3289|3288.5|3287.5|3291|3289.5|3287.5|3287|3101
1605085480000|2020-11-11 09:04:40|3289|3288|3292|3290|3292|3291|3287.5|3287|8531
1605085490000|2020-11-11 09:04:50|3291.5|3289.5|3292.5|3291|3292.5|3291.5|3289|3288|990
1605085500000|2020-11-11 09:05:00|3292|3291.5|3291|3290|3292|3291.5|3291|3290|1333
1605085510000|2020-11-11 09:05:10|3291.5|3290.5|3291|3290|3292.5|3291.5|3290.5|3290|262
1605085520000|2020-11-11 09:05:20|3291.5|3290.5|3292|3291|3292|3291|3291.5|3290.5|299
1605085530000|2020-11-11 09:05:30|3292.5|3291.5|3293|3291.5|3293|3292.5|3292.5|3291.5|1829
1605085540000|2020-11-11 09:05:40|3292.5|3292|3293.5|3292|3293.5|3292.5|3292.5|3291.5|4459
1605085550000|2020-11-11 09:05:50|3293|3291.5|3292|3291|3293|3292|3291|3290.5|1600
1605085560000|2020-11-11 09:06:00|3291.5|3290.5|3291|3290|3292.5|3291.5|3291|3290|870
1605085570000|2020-11-11 09:06:10|3290.5|3289.5|3288|3287|3290.5|3289.5|3288|3287|2021
1605085580000|2020-11-11 09:06:20|3288.5|3287.5|3290|3288.5|3290.5|3290|3288.5|3287.5|3150
1605085590000|2020-11-11 09:06:30|3290.5|3289|3289.5|3288|3292|3291|3289|3288|2090
1605085600000|2020-11-11 09:06:40|3289|3288.5|3291|3290|3291|3290|3289|3288|552
1605085610000|2020-11-11 09:06:50|3291.5|3290.5|3288|3287.5|3291.5|3290.5|3287.5|3287|763
1605085620000|2020-11-11 09:07:00|3288.5|3288|3287.5|3286.5|3289|3288|3286.5|3285.5|713
1605085630000|2020-11-11 09:07:10|3287|3286|3289|3288|3290.5|3289.5|3287|3286|2275
1605085640000|2020-11-11 09:07:20|3288.5|3287.5|3287.5|3286|3288.5|3287.5|3287|3286|2073
1605085650000|2020-11-11 09:07:30|3287|3286.5|3287.5|3286.5|3288|3286.5|3285|3284.5|1620
1605085660000|2020-11-11 09:07:40|3287|3286|3284|3283|3287.5|3286.5|3284|3283|3831
1605085670000|2020-11-11 09:07:50|3284.5|3282.5|3282.5|3281.5|3284.5|3282.5|3282.5|3281|399
1605085680000|2020-11-11 09:08:00|3282|3281|3281.5|3280.5|3284.5|3283|3281.5|3280.5|2977
1605085690000|2020-11-11 09:08:10|3282|3281|3282.5|3281.5|3283|3282.5|3282|3280.5|5458
1605085700000|2020-11-11 09:08:20|3282|3280.5|3281.5|3280.5|3282|3281|3280|3279.5|7351
1605085710000|2020-11-11 09:08:30|3281|3280|3280.5|3279|3281|3280|3279.5|3279|1647
1605085720000|2020-11-11 09:08:40|3280|3278.5|3280|3279|3280.5|3280|3278.5|3277|2328
1605085730000|2020-11-11 09:08:50|3280.5|3279.5|3279.5|3278.5|3280.5|3279.5|3279.5|3278.5|254
1605085740000|2020-11-11 09:09:00|3280|3279|3277.5|3276.5|3281|3280|3277.5|3276|1448
1605085750000|2020-11-11 09:09:10|3277|3276|3277.5|3276|3277.5|3276.5|3277|3275.5|2219
1605085760000|2020-11-11 09:09:20|3278|3276.5|3276|3275|3279|3278|3275|3274.5|3247
1605085770000|2020-11-11 09:09:30|3276.5|3275.5|3276.5|3275|3276.5|3276|3276|3275|1368
1605085780000|2020-11-11 09:09:40|3276|3275.5|3276|3275|3276.5|3276|3276|3275|1908
1605085790000|2020-11-11 09:09:50|3275.5|3274.5|3274|3273|3275.5|3274.5|3273|3272.5|1819
1605085800000|2020-11-11 09:10:00|3273.5|3273.5|3275|3274|3275.5|3274.5|3273.5|3273|7063
1605085810000|2020-11-11 09:10:10|3274.5|3273.5|3273|3272.5|3275|3273.5|3273|3272|2628
1605085820000|2020-11-11 09:10:20|3272.5|3272|3270.5|3270|3272.5|3272|3270.5|3270|2487
1605085830000|2020-11-11 09:10:30|3271|3269.5|3271|3270|3271.5|3271|3270|3268.5|7782
1605085840000|2020-11-11 09:10:40|3270.5|3269.5|3273|3272|3273|3272|3270|3269.5|5806
1605085850000|2020-11-11 09:10:50|3273.5|3272.5|3274.5|3273.5|3275.5|3275|3273.5|3272.5|1020
1605085860000|2020-11-11 09:11:00|3275|3274|3274|3273|3275.5|3275|3274|3273|1777
1605085870000|2020-11-11 09:11:10|3274.5|3272.5|3270.5|3269|3274.5|3272.5|3269|3268.5|4148
1605085880000|2020-11-11 09:11:20|3270|3269.5|3269.5|3268.5|3270|3269.5|3269|3267.5|2047
1605085890000|2020-11-11 09:11:30|3270|3268|3269.5|3268|3270|3269|3268.5|3267.5|3820
1605085900000|2020-11-11 09:11:40|3270|3268.5|3270|3269|3271|3270|3269|3268|2930
1605085910000|2020-11-11 09:11:50|3270.5|3268.5|3270|3269.5|3270.5|3269.5|3270|3268.5|215
1605085920000|2020-11-11 09:12:00|3269.5|3269|3271|3269.5|3271|3270.5|3269.5|3268.5|940
1605085930000|2020-11-11 09:12:10|3270.5|3270|3271|3270|3271|3270.5|3269.5|3268.5|4266
1605085940000|2020-11-11 09:12:20|3270|3269.5|3267.5|3266.5|3270|3269.5|3267|3266|1160
1605085950000|2020-11-11 09:12:30|3267|3266|3267.5|3266|3267.5|3266|3267|3266|397
1605085960000|2020-11-11 09:12:40|3267|3266.5|3269|3267.5|3269|3268.5|3267|3266.5|5088
1605085970000|2020-11-11 09:12:50|3268.5|3268|3269|3268.5|3269.5|3269|3268|3267.5|2307
1605085980000|2020-11-11 09:13:00|3268.5|3268|3268.5|3267.5|3269|3268|3268.5|3267.5|124
1605085990000|2020-11-11 09:13:10|3268|3267|3268|3267|3268|3267.5|3266.5|3266|1824
1605086000000|2020-11-11 09:13:20|3267.5|3266|3267|3266.5|3267.5|3266.5|3267|3266|1009
1605086010000|2020-11-11 09:13:30|3267.5|3267|3266.5|3265.5|3268|3267|3266|3265.5|3341
1605086020000|2020-11-11 09:13:40|3266|3265|3265.5|3265|3266|3265|3265|3264.5|2658
1605086030000|2020-11-11 09:13:50|3265|3264.5|3264.5|3264|3265.5|3264.5|3264.5|3264|561
1605086040000|2020-11-11 09:14:00|3265|3264.5|3264.5|3263.5|3265.5|3264.5|3264.5|3263.5|2513
1605086050000|2020-11-11 09:14:10|3265|3263|3265.5|3264.5|3266|3265.5|3265|3263|3114
1605086060000|2020-11-11 09:14:20|3265|3264|3263|3262.5|3265|3264|3263|3262.5|1379
1605086070000|2020-11-11 09:14:30|3263.5|3263|3264|3263.5|3264|3263.5|3263|3263|957
1605086080000|2020-11-11 09:14:40|3264.5|3264|3265.5|3264|3266|3265.5|3264.5|3264|2497
1605086090000|2020-11-11 09:14:50|3265|3264.5|3264.5|3263.5|3265.5|3265|3263.5|3262.5|910
1605086100000|2020-11-11 09:15:00|3265|3264|3264|3263|3265.5|3264.5|3264|3263|240
1605086110000|2020-11-11 09:15:10|3263.5|3262.5|3262.5|3261.5|3263.5|3262.5|3262.5|3261.5|1961
1605086120000|2020-11-11 09:15:20|3263|3262|3263|3262|3264|3263.5|3262.5|3261.5|2381
1605086130000|2020-11-11 09:15:30|3263.5|3262.5|3264|3262.5|3264|3263.5|3263.5|3262.5|609
1605086140000|2020-11-11 09:15:40|3264.5|3263|3264.5|3264|3264.5|3264|3264.5|3263|1249
1605086150000|2020-11-11 09:15:50|3265|3264.5|3265.5|3264.5|3265.5|3265|3265|3264.5|737
1605086160000|2020-11-11 09:16:00|3266|3265|3267|3266.5|3267|3266.5|3265.5|3264.5|4707
1605086170000|2020-11-11 09:16:10|3267.5|3267|3267.5|3266.5|3268.5|3267.5|3266.5|3265.5|1304
1605086180000|2020-11-11 09:16:20|3268|3267|3267|3266|3268|3267|3266.5|3266|254
1605086190000|2020-11-11 09:16:30|3266.5|3266.5|3267|3266.5|3268|3267|3266.5|3266|775
1605086200000|2020-11-11 09:16:40|3266.5|3266|3267.5|3266.5|3267.5|3266.5|3266|3265.5|2343
1605086210000|2020-11-11 09:16:50|3268|3267|3266|3265.5|3268|3267|3266|3265|3283
1605086220000|2020-11-11 09:17:00|3265.5|3265|3267.5|3267|3267.5|3267|3265.5|3265|3198
1605086230000|2020-11-11 09:17:10|3268|3267.5|3269.5|3268.5|3269.5|3269|3267.5|3267.5|1246
1605086240000|2020-11-11 09:17:20|3270|3269|3270|3269.5|3270|3269.5|3270|3268.5|1326
1605086250000|2020-11-11 09:17:30|3269.5|3269|3269.5|3268.5|3269.5|3269|3269.5|3268.5|11
1605086260000|2020-11-11 09:17:40|3270|3269|3269.5|3268.5|3270|3269.5|3269.5|3268.5|256
1605086270000|2020-11-11 09:17:50|3270|3269|3268.5|3268|3270|3269|3268.5|3268|1416
1605086280000|2020-11-11 09:18:00|3269|3267.5|3269.5|3268|3269.5|3268.5|3269|3267.5|1044
1605086290000|2020-11-11 09:18:10|3269||3269||3269||3269||0
1605086300000|2020-11-11 09:18:20|3268.5|3267.5|3267.5|3267|3269|3268.5|3267|3266.5|3713
1605086310000|2020-11-11 09:18:30|3267|3266.5|3265.5|3264.5|3267|3267|3265.5|3264.5|1608
1605086320000|2020-11-11 09:18:40|3265|3265|3265.5|3265|3265.5|3265|3263.5|3263|1071
1605086330000|2020-11-11 09:18:50|3265|3264.5|3264|3263|3265|3264.5|3264|3263|525
1605086340000|2020-11-11 09:19:00|3265|3263.5|3265|3264.5|3265|3264.5|3264.5|3263.5|1046
1605086350000|2020-11-11 09:19:10|3264.5|3264|3264.5|3264|3264.5|3264|3264|3263.5|179906
1605086360000|2020-11-11 09:19:20|3265|3263.5|3265|3264|3265|3264.5|3265|3263.5|1469
1605086370000|2020-11-11 09:19:30|3265.5|3264.5|3266|3265|3266|3265.5|3265.5|3264.5|1565
1605086380000|2020-11-11 09:19:40|3266.5|3265.5|3266.5|3265.5|3266.5|3266|3266|3265.5|271
1605086390000|2020-11-11 09:19:50|3266|3265|3266.5|3265|3266.5|3265.5|3265.5|3265|2457
1605086400000|2020-11-11 09:20:00|3266|3265.5|3266.5|3266|3267.5|3266.5|3266|3265.5|2720
1605086410000|2020-11-11 09:20:10|3267|3266.5|3267|3266|3267.5|3267|3266.5|3266|4324
1605086420000|2020-11-11 09:20:20|3267.5|3266.5|3266.5|3266|3267.5|3267|3265.5|3265|7718
1605086430000|2020-11-11 09:20:30|3266|3265.5|3266|3265|3266.5|3265.5|3265.5|3265|308
1605086440000|2020-11-11 09:20:40|3266.5|3265.5|3267.5|3266.5|3267.5|3267|3266.5|3265.5|2669
1605086450000|2020-11-11 09:20:50|3268|3267|3267|3266|3268|3267.5|3266.5|3265|1643
1605086460000|2020-11-11 09:21:00|3266.5|3265.5|3266.5|3265.5|3267|3266|3266|3265.5|4129
1605086470000|2020-11-11 09:21:10|3266|3265|3266|3265|3266.5|3265.5|3265|3264.5|1012
1605086480000|2020-11-11 09:21:20|3266.5|3265.5|3268.5|3267.5|3268.5|3268|3266.5|3265|2412
1605086490000|2020-11-11 09:21:30|3269|3268.5|3271|3270|3271.5|3270.5|3269|3268.5|25204
1605086500000|2020-11-11 09:21:40|3270.5|3269.5|3270|3269|3270.5|3269.5|3269.5|3268.5|966
1605086510000|2020-11-11 09:21:50|3270.5|3269.5|3273|3272.5|3273|3272.5|3270.5|3269.5|7583
1605086520000|2020-11-11 09:22:00|3273.5|3273|3272|3271|3274|3273.5|3271.5|3271|2837
1605086530000|2020-11-11 09:22:10|3271.5|3271.5|3272.5|3271.5|3272.5|3271.5|3271.5|3271|2622
1605086540000|2020-11-11 09:22:20|3272|3271|3273.5|3272.5|3273.5|3272.5|3271.5|3271|1441
1605086550000|2020-11-11 09:22:30|3274|3273|3276.5|3275.5|3276.5|3275.5|3274|3273|2846
1605086560000|2020-11-11 09:22:40|3276|3275|3276.5|3275.5|3277|3276|3275.5|3275|426
1605086570000|2020-11-11 09:22:50|3276|3275|3277|3276|3277|3276|3275|3274.5|3524
1605086580000|2020-11-11 09:23:00|3277.5|3276.5|3277.5|3276.5|3278.5|3277.5|3277.5|3276.5|2661
1605086590000|2020-11-11 09:23:10|3278|3277|3276.5|3275.5|3278|3277.5|3276|3275|3424
1605086600000|2020-11-11 09:23:20|||||||||100
1605086610000|2020-11-11 09:23:30|3276|3275|3278|3277.5|3278.5|3277.5|3275.5|3275|3921
1605086620000|2020-11-11 09:23:40|3278.5|3278|3280.5|3279.5|3280.5|3280|3278.5|3278|4392
1605086630000|2020-11-11 09:23:50|3280|3279|3281.5|3280.5|3281.5|3281|3279.5|3279|2868
1605086640000|2020-11-11 09:24:00|3281|3281|3281.5|3280.5|3281.5|3281|3281|3280|2019
1605086650000|2020-11-11 09:24:10|3282|3281|3281.5|3281|3283|3282|3281.5|3280.5|3097
1605086660000|2020-11-11 09:24:20|3281|3280.5|3281.5|3280.5|3281.5|3281|3281|3280|1444
1605086670000|2020-11-11 09:24:30|3282|3281|3282|3281.5|3282|3281.5|3281.5|3281|764
1605086680000|2020-11-11 09:24:40|3282.5|3281|3283.5|3283|3283.5|3283|3282.5|3281|1724
1605086690000|2020-11-11 09:24:50|3284|3283.5|3284.5|3284|3284.5|3284|3284|3283|5195
1605086700000|2020-11-11 09:25:00|3284|3283.5|3285.5|3285|3286.5|3285.5|3284|3283|25585
1605086710000|2020-11-11 09:25:10|3286|3285.5|3286|3285|3286.5|3285.5|3285.5|3285|2880
1605086720000|2020-11-11 09:25:20|3285.5|3284.5|3281.5|3280.5|3285.5|3284.5|3281.5|3280.5|34047
1605086730000|2020-11-11 09:25:30|3282|3281|3279.5|3278.5|3282.5|3281.5|3279|3278|17259
1605086740000|2020-11-11 09:25:40|3280|3279|3276|3275|3280|3279|3276|3275|8813
1605086750000|2020-11-11 09:25:50|3275.5|3274.5|3277|3276|3277.5|3277|3275|3274.5|9267
1605086760000|2020-11-11 09:26:00|3277.5|3275.5|3276|3275|3277.5|3275.5|3275.5|3274|2176
1605086770000|2020-11-11 09:26:10|3276.5|3275.5|3276.5|3275.5|3277|3276.5|3276.5|3275.5|1626
1605086780000|2020-11-11 09:26:20|3277|3276|3276|3275|3278|3277|3276|3275|4035
1605086790000|2020-11-11 09:26:30|3275.5|3275.5|3273|3272|3276.5|3275.5|3273|3271.5|1969
1605086800000|2020-11-11 09:26:40|3273.5|3272.5|3274.5|3274|3275|3274|3272.5|3272|4627
1605086810000|2020-11-11 09:26:50|3275|3274.5|3276.5|3276|3276.5|3276|3275|3274.5|2883
1605086820000|2020-11-11 09:27:00|3276|3275.5|3276|3274.5|3276.5|3275.5|3275|3274|1586
1605086830000|2020-11-11 09:27:10|3276.5|3275|3276.5|3276|3276.5|3276|3276|3274.5|2527
1605086840000|2020-11-11 09:27:20|3276|3275.5|3275.5|3274.5|3278|3277.5|3274.5|3274|4667
1605086850000|2020-11-11 09:27:30|3276|3275|3278|3277|3278|3277|3275.5|3275|3066
1605086860000|2020-11-11 09:27:40|3278.5|3277.5|3280|3279|3280|3279|3278.5|3277.5|5612
1605086870000|2020-11-11 09:27:50|3280.5|3279.5|3280|3278.5|3281|3280|3279|3278.5|4011
1605086880000|2020-11-11 09:28:00|3279.5|3279|3280|3279|3281|3280.5|3279|3278.5|2425
1605086890000|2020-11-11 09:28:10|3280.5|3279.5|3281|3280|3281.5|3280.5|3280.5|3279.5|1362
1605086900000|2020-11-11 09:28:20|3280.5|3279.5|3281.5|3280.5|3282|3281.5|3280|3279|1698
1605086910000|2020-11-11 09:28:30|3281|3280|3281.5|3280.5|3281.5|3280.5|3280.5|3280|214
1605086920000|2020-11-11 09:28:40|3282|3281|3277|3276.5|3282|3281|3276|3275.5|14883
1605086930000|2020-11-11 09:28:50|3277.5|3275.5|3272|3270.5|3277.5|3275.5|3271.5|3270.5|19086
1605086940000|2020-11-11 09:29:00|3271.5|3271|3272|3271|3272|3271.5|3271|3270.5|3225
1605086950000|2020-11-11 09:29:10|3271.5|3270.5|3271.5|3270.5|3274.5|3274|3271.5|3270.5|4436
1605086960000|2020-11-11 09:29:20|3271|3270|3271|3270|3271.5|3271|3270|3269|3479
1605086970000|2020-11-11 09:29:30|3271.5|3270.5|3272|3271|3272.5|3271.5|3271.5|3270.5|1605
1605086980000|2020-11-11 09:29:40|3272.5|3271.5|3275.5|3274|3275.5|3274.5|3272.5|3271|3861
1605086990000|2020-11-11 09:29:50|3276|3274.5|3274.5|3273.5|3277.5|3276.5|3274.5|3273.5|2233
1605087000000|2020-11-11 09:30:00|3275|3274|3277.5|3276.5|3278|3276.5|3275|3274|3353
1605087010000|2020-11-11 09:30:10|3277|3276|3278|3277|3278.5|3277.5|3276.5|3275.5|4505
1605087020000|2020-11-11 09:30:20|3278.5|3277.5|3279.5|3278|3280|3279.5|3278.5|3277|1928
1605087030000|2020-11-11 09:30:30|3279|3277.5|3280|3279.5|3280.5|3280|3278.5|3277.5|5143
1605087040000|2020-11-11 09:30:40|3279.5|3279|3279|3278.5|3280|3279.5|3278.5|3278|3380
1605087050000|2020-11-11 09:30:50|3279.5|3279|3279.5|3278.5|3280|3279|3279|3278.5|431
1605087060000|2020-11-11 09:31:00|3279|3278|3275|3274|3279.5|3278|3274.5|3274|2809
1605087070000|2020-11-11 09:31:10|3275.5|3274.5|3276|3274.5|3276|3275.5|3275.5|3274.5|212
1605087080000|2020-11-11 09:31:20|3275.5|3275|3274.5|3274|3276.5|3276|3274.5|3274|1827
1605087090000|2020-11-11 09:31:30|3274|3273.5|3274.5|3273.5|3275.5|3274.5|3274|3273|438
1605087100000|2020-11-11 09:31:40|3275|3274|3274.5|3274|3275|3274|3274.5|3274|0
1605087110000|2020-11-11 09:31:50|3275|3273.5|3277|3275.5|3277|3276|3275|3273.5|970
1605087120000|2020-11-11 09:32:00|3277.5|3276|3277.5|3276.5|3277.5|3277|3277|3276|91
1605087130000|2020-11-11 09:32:10|3277|3275.5|3276.5|3275.5|3277.5|3276.5|3275.5|3275|3190
1605087140000|2020-11-11 09:32:20|3276|3275|3275|3274|3277.5|3276.5|3274.5|3273.5|3410
1605087150000|2020-11-11 09:32:30|3275.5|3273.5|3273.5|3273|3275.5|3273.5|3273|3272|3051
1605087160000|2020-11-11 09:32:40|3274|3272.5|3273|3272|3275|3274|3272|3271.5|1976
1605087170000|2020-11-11 09:32:50|3273.5|3272.5|3274.5|3273.5|3274.5|3273.5|3273|3272|727
1605087180000|2020-11-11 09:33:00|3274|3273|3274|3273|3274.5|3273|3274|3273|103
1605087190000|2020-11-11 09:33:10|3274.5|3272.5|3275.5|3274.5|3275.5|3274.5|3273.5|3272.5|796
1605087200000|2020-11-11 09:33:20|3276|3275|3276.5|3275.5|3277.5|3277|3275.5|3275|5814
1605087210000|2020-11-11 09:33:30|3276|3275|3275.5|3274|3276.5|3275.5|3275|3274|2034
1605087220000|2020-11-11 09:33:40|3276|3274.5|3276|3275|3276|3275.5|3275.5|3274.5|0
1605087230000|2020-11-11 09:33:50|3276.5|3275.5|3276.5|3275.5|3276.5|3276|3276.5|3275.5|222
1605087240000|2020-11-11 09:34:00|3276|3276|3279|3277.5|3279|3278|3276|3275.5|3204
1605087250000|2020-11-11 09:34:10|3278.5|3278|3278.5|3278|3279.5|3278|3278|3277.5|1206
1605087260000|2020-11-11 09:34:20|3278|3277.5|3277|3276.5|3279.5|3278.5|3277|3276.5|3767
1605087270000|2020-11-11 09:34:30|3276.5|3276|3277|3275.5|3277|3276.5|3276|3275.5|1765
1605087280000|2020-11-11 09:34:40|3276.5|3276|3276.5|3275.5|3277|3276|3276|3275.5|604
1605087290000|2020-11-11 09:34:50|3277|3276|3276|3275.5|3277|3276.5|3276|3275.5|575
1605087300000|2020-11-11 09:35:00|3276.5|3276|3279|3278|3279|3278|3276.5|3276|661
1605087310000|2020-11-11 09:35:10|3278.5|3277.5|3278.5|3277.5|3279|3278|3277|3276.5|2724
1605087320000|2020-11-11 09:35:20|3279|3278|3279|3277.5|3279|3278|3279|3277.5|0
1605087330000|2020-11-11 09:35:30|3279.5|3278|3280.5|3279.5|3280.5|3279.5|3279.5|3278|105
1605087340000|2020-11-11 09:35:40|3281|3280|3282|3281|3282.5|3282|3280.5|3280|2135
1605087350000|2020-11-11 09:35:50|3282.5|3281.5|3282.5|3281.5|3282.5|3281.5|3282|3281.5|654
1605087360000|2020-11-11 09:36:00|3283|3282|3282.5|3282|3283.5|3283|3282.5|3282|1167
1605087370000|2020-11-11 09:36:10|3283|3282.5|3283|3282|3283|3282.5|3283|3282|100
1605087380000|2020-11-11 09:36:20|3283.5|3282.5|3284|3283.5|3284|3283.5|3283.5|3282.5|934
1605087390000|2020-11-11 09:36:30|3283.5|3283|3285|3284.5|3285|3284.5|3283.5|3283|1928
1605087400000|2020-11-11 09:36:40|3286|3284|3286|3285|3286.5|3286|3285|3284|7802
1605087410000|2020-11-11 09:36:50|3285.5|3284.5|3286.5|3285.5|3286.5|3286|3284.5|3283.5|3529
1605087420000|2020-11-11 09:37:00|3286|3286|3285.5|3285|3286.5|3286|3285.5|3285|1729
1605087430000|2020-11-11 09:37:10|3286|3285.5|3285|3284.5|3286.5|3285.5|3285|3284.5|1003
1605087440000|2020-11-11 09:37:20|3285.5|3285|3285.5|3284.5|3286.5|3285.5|3285.5|3284.5|443
1605087450000|2020-11-11 09:37:30|3286|3285|3286|3284.5|3286|3285|3286|3284.5|0
1605087460000|2020-11-11 09:37:40|3285.5|3284|3282.5|3281.5|3285.5|3284|3282.5|3281.5|1557
1605087470000|2020-11-11 09:37:50|3283|3282|3283|3282|3283|3282.5|3282.5|3281.5|0
1605087480000|2020-11-11 09:38:00|3282.5|3281.5|3282.5|3281.5|3283|3282|3282|3281.5|2738
1605087490000|2020-11-11 09:38:10|3282|3281|3281|3280.5|3282|3281.5|3281|3280.5|3424
1605087500000|2020-11-11 09:38:20|3280.5|3280|3281|3280|3281|3280.5|3280.5|3280|80
1605087510000|2020-11-11 09:38:30|3280.5|3279.5|3281|3280|3281|3280|3280|3279.5|1210
1605087520000|2020-11-11 09:38:40|||||||||5
1605087530000|2020-11-11 09:38:50|3281.5|3280.5|3281|3280.5|3281.5|3281|3281|3280|2170
1605087540000|2020-11-11 09:39:00|3281.5||3281.5||3281.5||3281.5||0
1605087550000|2020-11-11 09:39:10|3282|3281|3282|3281.5|3282|3281.5|3282|3281|1057
1605087560000|2020-11-11 09:39:20|3281.5|3281|3280.5|3280|3282|3281|3280.5|3280|1456
1605087570000|2020-11-11 09:39:30|3281|3280.5|3282|3281.5|3282|3281.5|3281|3280|484
1605087580000|2020-11-11 09:39:40|3281.5|3281|3281|3280.5|3282|3281.5|3281|3280.5|4287
1605087600000|2020-11-11 09:40:00|3281.5|3281|3282.5|3282|3283.5|3282.5|3281|3280.5|3974
1605087610000|2020-11-11 09:40:10|3282|3281.5|3281|3280|3282|3281.5|3280|3279|2004
1605087620000|2020-11-11 09:40:20|3281.5|3279.5|3281|3280|3282.5|3281|3280.5|3279.5|4858
1605087630000|2020-11-11 09:40:30|3281.5|3280.5|3283.5|3282.5|3284|3283.5|3280|3279.5|20249
1605087640000|2020-11-11 09:40:40|3283|3283|3280|3279|3283.5|3283|3279.5|3279|29118
1605087650000|2020-11-11 09:40:50|3279.5|3280|3282.5|3281.5|3282.5|3281.5|3279.5|3280|3674
1605087660000|2020-11-11 09:41:00|3282|3281|3281.5|3280.5|3282|3281|3281|3280|438
1605087670000|2020-11-11 09:41:10|3282|3281|3281.5|3281|3282|3281.5|3281|3280.5|3273
1605087680000|2020-11-11 09:41:20|||||||||690
1605087690000|2020-11-11 09:41:30|3282|3281.5|3283|3282|3283|3282|3282|3281|2038
1605087700000|2020-11-11 09:41:40|3283.5|3282.5|3283|3282|3284|3283.5|3283|3282|1220
1605087710000|2020-11-11 09:41:50|3283.5|3282.5|3284|3283|3284|3283.5|3283.5|3282.5|189
1605087720000|2020-11-11 09:42:00|3283.5|3282.5|3285|3284.5|3285|3284.5|3283.5|3282.5|624
1605087730000|2020-11-11 09:42:10|3285.5|3285|3284.5|3283.5|3285.5|3285|3284|3283.5|861
1605087740000|2020-11-11 09:42:20|3285|3284|3285.5|3284.5|3285.5|3284.5|3285|3284|0
1605087750000|2020-11-11 09:42:30|3285|3284|3286|3284.5|3286|3285|3284.5|3284|3223
1605087760000|2020-11-11 09:42:40|3285.5|3285|3285.5|3284.5|3286.5|3285.5|3285|3284.5|566
1605087770000|2020-11-11 09:42:50|3285|3284|3285|3284.5|3285.5|3284.5|3284.5|3284|1125
1605087780000|2020-11-11 09:43:00|3284.5|3284|3284.5|3283.5|3285|3284|3284|3283.5|2154
1605087790000|2020-11-11 09:43:10|3284|3283|3281|3280|3284|3283|3281|3280|2302
1605087800000|2020-11-11 09:43:20|3280.5|3280.5|3281|3280|3281|3280.5|3280.5|3280|38
1605087810000|2020-11-11 09:43:30|3280.5|3279.5|3281.5|3280.5|3281.5|3280.5|3280|3279.5|2296
1605087820000|2020-11-11 09:43:40|3282|3281|3282|3281|3282.5|3281.5|3281.5|3280.5|905
1605087830000|2020-11-11 09:43:50|3282.5|3281.5|3283|3282|3283|3282|3282.5|3281|755
1605087840000|2020-11-11 09:44:00|3282.5|3282.5|3282.5|3281.5|3282.5|3282.5|3282|3281|1543
1605087850000|2020-11-11 09:44:10|3283|3282|3282.5|3282|3284|3283|3282.5|3282|3588
1605087860000|2020-11-11 09:44:20|3283|3282.5|3284|3282.5|3284|3283|3283|3282.5|421
1605087870000|2020-11-11 09:44:30|3284.5|3283|3285|3284|3285|3284|3284.5|3283|5194
1605087880000|2020-11-11 09:44:40|3284.5|3284.5|3284.5|3284|3284.5|3284.5|3284.5|3284|635
1605087890000|2020-11-11 09:44:50|3285|3283.5|3284.5|3283.5|3285|3283.5|3284|3283.5|1581
1605087900000|2020-11-11 09:45:00|3284|3284|3285|3284.5|3285|3284.5|3284|3283.5|4871
1605087910000|2020-11-11 09:45:10|3284.5|3284|3284|3283.5|3284.5|3284|3284|3283.5|1313
1605087920000|2020-11-11 09:45:20|3284.5|3284|3283|3282.5|3284.5|3284|3283|3282.5|2206
1605087930000|2020-11-11 09:45:30|3282.5|3282|3282|3281|3282.5|3282|3281|3280.5|968
1605087940000|2020-11-11 09:45:40|3282.5|3281.5|3282|3281|3282.5|3281.5|3282|3281|108498
1605087950000|2020-11-11 09:45:50|3282.5|3281.5|3283|3282|3283|3282|3282|3281|176
1605087960000|2020-11-11 09:46:00|3283.5|3282.5|3284|3283.5|3284.5|3283.5|3283|3282|758
1605087970000|2020-11-11 09:46:10|3284.5|3283|3285|3284|3285|3284.5|3284.5|3283|1748
1605087980000|2020-11-11 09:46:20|3284.5|3283.5|3284.5|3284|3284.5|3284|3284|3283.5|694
1605087990000|2020-11-11 09:46:30|3285|3284.5|3285.5|3285|3285.5|3285|3285|3284|3341
1605088000000|2020-11-11 09:46:40|3286|3284.5|3284.5|3284|3286|3285|3284.5|3284|918
1605088010000|2020-11-11 09:46:50|3285|3284.5|3284.5|3284|3285|3284.5|3284.5|3284|351
1605088020000|2020-11-11 09:47:00|3285|3284.5|3286|3285|3286|3285|3285|3284|630
1605088030000|2020-11-11 09:47:10|3286.5|3285.5|3287.5|3286.5|3288|3287|3286.5|3285.5|2977
1605088040000|2020-11-11 09:47:20|3288|3287|3289|3288|3289|3288.5|3288|3286.5|3316
1605088060000|2020-11-11 09:47:40|3289.5|3288.5|3289|3288|3290|3289|3288.5|3288|2363
1605088070000|2020-11-11 09:47:50|3288.5|3287.5|3288.5|3287.5|3288.5|3287.5|3288|3287.5|2266
1605088080000|2020-11-11 09:48:00|3289|3288|3290|3289|3290|3289.5|3288.5|3288|3978
1605088090000|2020-11-11 09:48:10|3289.5|3289.5|3290|3289|3290|3289.5|3289.5|3289|85
1605088100000|2020-11-11 09:48:20|3289.5|3289.5|3293|3292|3293|3292.5|3289.5|3289|20434
1605088110000|2020-11-11 09:48:30|3292.5|3291.5|3293|3292|3293|3292.5|3292.5|3291.5|1410
1605088120000|2020-11-11 09:48:40|3292.5|3291.5|3290|3289|3293|3291.5|3290|3289|2695
1605088130000|2020-11-11 09:48:50|3290.5|3289.5|3290.5|3290|3290.5|3290|3290|3289|2881
1605088140000|2020-11-11 09:49:00|3291|3290.5|3291.5|3290.5|3291.5|3290.5|3290.5|3290|1444
1605088150000|2020-11-11 09:49:10|3292|3291.5|3291|3290.5|3292|3291.5|3291|3290.5|1676
1605088160000|2020-11-11 09:49:20|3290.5|3290|3290.5|3290|3291.5|3290.5|3290.5|3290|3469
1605088170000|2020-11-11 09:49:30|3290|3289.5|3289.5|3289|3290|3289.5|3289.5|3289|1156
1605088180000|2020-11-11 09:49:40|3290|3289.5|3288|3287|3290|3289.5|3287.5|3287|2361
1605088190000|2020-11-11 09:49:50|3288.5|3287.5|3288.5|3287.5|3288.5|3288|3288|3287|1535
1605088200000|2020-11-11 09:50:00|3289|3288|3290|3289|3290|3289|3289|3287.5|2485
1605088210000|2020-11-11 09:50:10|3290.5|3289.5|3291.5|3290.5|3291.5|3290.5|3290.5|3289.5|736
1605088220000|2020-11-11 09:50:20|3291|3290|3290.5|3289.5|3291.5|3290|3290|3289.5|2355
1605088230000|2020-11-11 09:50:30|3291|3290|3292|3291|3292|3291|3291|3290|1729
1605088240000|2020-11-11 09:50:40|3291.5|3290.5|3289|3288|3291.5|3290.5|3289|3288|1824
1605088250000|2020-11-11 09:50:50|3288.5|3287.5|3287|3286|3288.5|3287.5|3286.5|3286|700
1605088260000|2020-11-11 09:51:00|3286.5|3285.5|3288|3287|3288|3287|3286|3285.5|5077
1605088270000|2020-11-11 09:51:10|3288.5|3287.5|3289.5|3288.5|3289.5|3288.5|3288.5|3287|1817
1605088280000|2020-11-11 09:51:20|3290|3289|3290|3289|3290|3289.5|3290|3289|708
1605088290000|2020-11-11 09:51:30|3289.5|3289.5|3290.5|3290|3290.5|3290|3289.5|3289|830
1605088300000|2020-11-11 09:51:40|3290|3289.5|3288|3287.5|3290.5|3289.5|3288|3287.5|2804
1605088310000|2020-11-11 09:51:50|3287.5|3287|3289|3288|3289|3288|3287.5|3287|0
1605088320000|2020-11-11 09:52:00|3289.5|3288.5|3290.5|3290|3291|3290.5|3289.5|3288.5|3530
1605088330000|2020-11-11 09:52:10|3290|3289.5|3291.5|3290.5|3291.5|3290.5|3290|3289.5|3325
1605088340000|2020-11-11 09:52:20|3292|3291|3291|3290|3292|3291|3290.5|3289.5|2394
1605088350000|2020-11-11 09:52:30|3290.5|3290.5|3290|3289.5|3290.5|3290.5|3290|3289.5|1790
1605088360000|2020-11-11 09:52:40||3289||3289.5||3289.5||3289|1212
1605088370000|2020-11-11 09:52:50|3290.5|3290|3291|3290.5|3291|3290.5|3290|3289|2441
1605088380000|2020-11-11 09:53:00|3290.5|3290|3291|3290.5|3291.5|3291|3290|3289.5|3395
1605088390000|2020-11-11 09:53:10|3290.5|3290|3289|3288|3290.5|3290|3288|3287|11157
1605088400000|2020-11-11 09:53:20|3289.5|3288.5|3289.5|3288.5|3289.5|3288.5|3289.5|3288.5|50
1605088410000|2020-11-11 09:53:30|3289|3288|3288.5|3288|3289|3288|3288.5|3287.5|1460
1605088420000|2020-11-11 09:53:40|3289|3287.5|3289|3288|3289|3288.5|3288.5|3287.5|1655
1605088430000|2020-11-11 09:53:50|3289.5|3288.5|3290|3289|3290|3289|3289.5|3288.5|3872
1605088440000|2020-11-11 09:54:00|3289.5|3288.5|3289|3288|3289.5|3288.5|3288|3287.5|2190
1605088450000|2020-11-11 09:54:10|3288.5|3287.5|3288.5|3287|3289|3287.5|3288|3287|5
1605088460000|2020-11-11 09:54:20|3288|3286.5|3287.5|3286.5|3288|3286.5|3286.5|3286|918
1605088470000|2020-11-11 09:54:30|3287|3286|3287.5|3286.5|3287.5|3286.5|3287|3286|201
1605088480000|2020-11-11 09:54:40|3288|3287|3288.5|3287.5|3288.5|3287.5|3288|3287|66
1605088490000|2020-11-11 09:54:50|3288|3287|3286.5|3285.5|3288|3287|3286|3285.5|1517
1605088500000|2020-11-11 09:55:00|3287|3286|3290.5|3289.5|3290.5|3289.5|3286.5|3285.5|7887
1605088510000|2020-11-11 09:55:10|3290|3289|3288.5|3287.5|3290.5|3289.5|3288.5|3287.5|11033
1605088520000|2020-11-11 09:55:20|3289|3288|3288.5|3287.5|3289|3288|3288.5|3287.5|1059
1605088530000|2020-11-11 09:55:30|3289|3288|3288.5|3287.5|3289|3288.5|3288.5|3287.5|1154
1605088540000|2020-11-11 09:55:40|3289|3288|3289.5|3288|3289.5|3289|3289|3287.5|5691
1605088550000|2020-11-11 09:55:50|3289|3288.5|3289|3288|3289|3288.5|3288|3287.5|398
1605088560000|2020-11-11 09:56:00|3289.5|3289|3289|3288|3289.5|3289|3288.5|3288|904
1605088580000|2020-11-11 09:56:20|3288.5|3288.5|3290|3289|3290|3289.5|3288.5|3288.5|1858
1605088590000|2020-11-11 09:56:30|3289.5|3288.5|3290|3289|3290|3289|3289|3288.5|1010
1605088600000|2020-11-11 09:56:40|3290.5|3289.5|3291.5|3290.5|3291.5|3290.5|3290.5|3289|172
1605088610000|2020-11-11 09:56:50|3292|3291|3292|3291|3292|3291|3292|3291|350
1605088620000|2020-11-11 09:57:00|3291.5|3291.5|3292.5|3291.5|3293|3292|3291.5|3291.5|2267
1605088630000|2020-11-11 09:57:10|3292|3291|3288.5|3287.5|3292.5|3291|3288.5|3287.5|5665
1605088640000|2020-11-11 09:57:20|3288|3287|3285.5|3285|3288|3287|3285.5|3285|4862
1605088650000|2020-11-11 09:57:30|3285|3284.5|3285.5|3284.5|3285.5|3285|3284.5|3284|4771
1605088660000|2020-11-11 09:57:40|3286|3285|3287|3286|3287|3286|3286|3285|1912
1605088670000|2020-11-11 09:57:50|3286.5|3285.5|3286.5|3285.5|3286.5|3285.5|3285.5|3284.5|1849
1605088680000|2020-11-11 09:58:00|3287|3286|3288.5|3287.5|3288.5|3287.5|3287|3285.5|681
1605088690000|2020-11-11 09:58:10|3288|3287|3286|3285.5|3288|3287|3286|3285.5|3958
1605088700000|2020-11-11 09:58:20|3286.5|3286|3287|3286|3287|3286.5|3286|3285.5|2751
1605088710000|2020-11-11 09:58:30|3287.5|3286.5|3288|3287|3288|3287.5|3287.5|3286.5|1405
1605088720000|2020-11-11 09:58:40|3288.5|3287.5|3289|3288.5|3289.5|3288.5|3288.5|3287.5|716
1605088730000|2020-11-11 09:58:50|3289.5|3289|3290|3289|3290|3289|3289|3289|1105
1605088740000|2020-11-11 09:59:00|3289.5|3288.5|3289.5|3289|3290|3289|3289|3288.5|1343
1605088750000|2020-11-11 09:59:10|3290|3288.5|3288.5|3288|3290|3289.5|3288.5|3288|6756
1605088760000|2020-11-11 09:59:20|3289|3287.5|3291|3290.5|3291|3290.5|3289|3287.5|3654
1605088770000|2020-11-11 09:59:30|3290.5|3290|3290|3289|3290.5|3290|3289.5|3288.5|1062
1605088780000|2020-11-11 09:59:40|3289.5|3288.5|3288.5|3288|3289.5|3288.5|3288.5|3288|173
1605088790000|2020-11-11 09:59:50|3289|3287.5|3289|3288|3289.5|3288.5|3288.5|3287.5|2656
1605088800000|2020-11-11 10:00:00||3288.5||3288.5||3288.5||3288.5|0
1605088810000|2020-11-11 10:00:10|3289.5|3289|3289.5|3288.5|3289.5|3289|3289|3288.5|1331
1605088830000|2020-11-11 10:00:30|3290|3289|3291.5|3291|3292|3291|3290|3289|3036
1605088840000|2020-11-11 10:00:40|3292|3291.5|3292.5|3292|3292.5|3292|3292|3291.5|3447
1605088850000|2020-11-11 10:00:50|3293|3291.5|3292.5|3292|3293|3292|3291.5|3290.5|3103
1605088860000|2020-11-11 10:01:00|3293|3292.5|3293.5|3292.5|3294|3293|3292.5|3292|1287
1605088870000|2020-11-11 10:01:10|3293|3292|3292.5|3292|3293.5|3292.5|3292.5|3292|965
1605088880000|2020-11-11 10:01:20|3293|3292.5|3294|3293|3294|3293|3293|3292|523
1605088890000|2020-11-11 10:01:30|3294.5|3293.5|3294|3293.5|3294.5|3293.5|3294|3293.5|4
1605088900000|2020-11-11 10:01:40|3294.5|3294|3295|3294|3295|3294|3294.5|3294|778
1605088910000|2020-11-11 10:01:50|3294.5|3293.5|3293.5|3292.5|3294.5|3293.5|3293|3292.5|1867
1605088920000|2020-11-11 10:02:00|3293|3292|3291.5|3290.5|3293.5|3292|3291.5|3290.5|1429
1605088930000|2020-11-11 10:02:10|3291||3291.5||3291.5||3291||273
1605088940000|2020-11-11 10:02:20|3292|3291|3292|3291|3292|3291.5|3291.5|3290.5|752
1605088950000|2020-11-11 10:02:30|3292.5|3292|3292.5|3292|3293|3292|3292|3291|2940
1605088960000|2020-11-11 10:02:40||3291.5||3291.5||3291.5||3291.5|0
1605088970000|2020-11-11 10:02:50|3293|3292|3293.5|3292.5|3293.5|3293|3293|3292|739
1605088980000|2020-11-11 10:03:00|3293|3292|3292|3290.5|3293.5|3292|3291|3290.5|2933
1605088990000|2020-11-11 10:03:10||3291||3291||3291||3291|308
1605089000000|2020-11-11 10:03:20|3291.5|3290.5|3291.5|3290.5|3292|3290.5|3291.5|3290.5|282
1605089010000|2020-11-11 10:03:30|3291|3290|3291|3290|3291.5|3290|3290.5|3290|199
1605089020000|2020-11-11 10:03:40|3291.5|3290.5|3292|3291.5|3292|3291.5|3291.5|3290.5|244
1605089030000|2020-11-11 10:03:50|3291.5|3291|3291.5|3291|3291.5|3291|3291.5|3291|1884
1605089040000|2020-11-11 10:04:00|3292|3291.5|3293.5|3292.5|3293.5|3292.5|3292|3291|2893
1605089050000|2020-11-11 10:04:10|3294|3293|3294|3293|3294|3293|3294|3292.5|1563
1605089060000|2020-11-11 10:04:20|3294.5|3293.5|3295.5|3295|3295.5|3295|3294.5|3293.5|591
1605089070000|2020-11-11 10:04:30|3296|3294.5|3294.5|3294|3296|3294.5|3294.5|3294|1125
1605089080000|2020-11-11 10:04:40|3294|3293.5|3296.5|3295.5|3296.5|3295.5|3294|3293.5|3843
1605089090000|2020-11-11 10:04:50|3296|3296|3296|3295|3297|3296|3295.5|3295|5467
1605089100000|2020-11-11 10:05:00|3295.5|3295.5|3295.5|3294.5|3295.5|3295.5|3295|3294.5|5555
1605089110000|2020-11-11 10:05:10|3295|3295|3295.5|3294.5|3296.5|3296|3295|3294.5|5025
1605089120000|2020-11-11 10:05:20|3295|3294|3295|3294|3295|3294.5|3295|3294|1682
1605089130000|2020-11-11 10:05:30|3294.5|3293.5|3293.5|3293|3295|3293.5|3293.5|3293|122
1605089140000|2020-11-11 10:05:40|3294|3293.5|3295|3294.5|3295|3294.5|3293.5|3293.5|3154
1605089150000|2020-11-11 10:05:50|3294.5|3294|3294.5|3293.5|3295|3294|3294|3293.5|1733
1605089160000|2020-11-11 10:06:00|3294|3293|3292.5|3291.5|3294|3293|3292|3291|3717
1605089170000|2020-11-11 10:06:10|3292|3292|3292|3291.5|3292|3292|3292|3291.5|301
1605089180000|2020-11-11 10:06:20|3292.5|3291|3291|3290|3292.5|3291|3290.5|3290|3420
1605089190000|2020-11-11 10:06:30|3290.5||3291||3291||3290.5||1217
1605089200000|2020-11-11 10:06:40|3290.5|3289.5|3290.5|3289.5|3290.5|3289.5|3289.5|3289|1227
1605089210000|2020-11-11 10:06:50|3291|3290|3291|3290|3292|3291|3290.5|3289.5|3167
1605089220000|2020-11-11 10:07:00|3290.5|3289.5|3293.5|3292.5|3293.5|3292.5|3290.5|3289.5|2372
1605089230000|2020-11-11 10:07:10|3294|3293|3294|3293|3294|3293|3294|3293|63
1605089240000|2020-11-11 10:07:20|3293.5|3293.5|3293.5|3293|3294|3293.5|3293.5|3293|325
1605089250000|2020-11-11 10:07:30|3294|3293.5|3295.5|3294.5|3295.5|3295|3294|3293|2104
1605089260000|2020-11-11 10:07:40|3296|3295|3295.5|3294.5|3296|3295|3295|3294.5|685
1605089270000|2020-11-11 10:07:50|3295|3294|3295|3294|3295.5|3294.5|3294.5|3294|863
1605089280000|2020-11-11 10:08:00|3294.5|3293.5|3296|3295.5|3296|3295.5|3294.5|3293.5|1000
1605089290000|2020-11-11 10:08:10|3295.5|3295|3295.5|3294.5|3296|3295|3295|3294.5|80
1605089300000|2020-11-11 10:08:20|3296|3295|3296|3295|3296.5|3296|3296|3295|451
1605089310000|2020-11-11 10:08:30|3295.5|3294.5|3294.5|3293.5|3295.5|3294.5|3294|3293.5|2149
1605089320000|2020-11-11 10:08:40|3294|3294|3294.5|3293.5|3294.5|3294|3294|3293.5|782
1605089330000|2020-11-11 10:08:50|3295|3294|3295|3294|3295|3294.5|3294.5|3293.5|2457
1605089340000|2020-11-11 10:09:00|||||||||190
1605089350000|2020-11-11 10:09:10|3294|3293.5|3295|3294|3295|3294|3294|3293|835
1605089360000|2020-11-11 10:09:20|3295.5|3294.5|3294|3293|3296|3295|3294|3293|2516
1605089370000|2020-11-11 10:09:30|3294.5|3293.5|3295|3294|3295|3294|3294.5|3293.5|0
1605089380000|2020-11-11 10:09:40|3294.5|3293.5|3295|3294|3295.5|3295|3294|3293|2265
1605089390000|2020-11-11 10:09:50|3295.5|3294.5|3296|3295.5|3296|3295.5|3295.5|3294|1203
1605089400000|2020-11-11 10:10:00|3295.5|3295|3296.5|3295.5|3296.5|3295.5|3295.5|3295|1940
1605089410000|2020-11-11 10:10:10|3297|3296|3297|3296.5|3297|3296.5|3296.5|3296|3246
1605089420000|2020-11-11 10:10:20|3297.5|3297|3298.5|3298|3298.5|3298|3297.5|3297|1539
1605089430000|2020-11-11 10:10:30||3297.5||3297.5||3297.5||3297.5|50
1605089440000|2020-11-11 10:10:40|3298|3297|3298.5|3297|3298.5|3297.5|3297|3296.5|2278
1605089450000|2020-11-11 10:10:50|3299|3297.5|3299|3298.5|3299|3298.5|3299|3297.5|976
1605089460000|2020-11-11 10:11:00|3299.5|3299|3299|3298|3300|3299.5|3299|3298|1000
1605089470000|2020-11-11 10:11:10|3298.5|3297.5|3296.5|3295.5|3298.5|3298|3296|3295.5|4779
1605089480000|2020-11-11 10:11:20|3296|3295|3294.5|3293.5|3296|3295|3294|3293.5|1935
1605089490000|2020-11-11 10:11:30|3294|3293|3294|3293|3294|3293|3293|3292.5|1295
1605089500000|2020-11-11 10:11:40|3293.5|3292.5|3292.5|3291.5|3294|3292.5|3292|3291.5|1136
1605089510000|2020-11-11 10:11:50|3292|3292|3294|3293.5|3295|3294|3292|3292|5668
1605089520000|2020-11-11 10:12:00|3293|3293|3291|3290.5|3293|3293|3291|3290.5|12309
1605089530000|2020-11-11 10:12:10|3290.5|3290|3292.5|3291.5|3293|3292|3290.5|3290|7269
1605089540000|2020-11-11 10:12:20|3292|3291|3291|3289.5|3292|3291|3290.5|3289.5|964
1605089550000|2020-11-11 10:12:30|3290.5|3290|3290.5|3289.5|3290.5|3290.5|3289.5|3288.5|4426
1605089560000|2020-11-11 10:12:40|3291|3290|3291|3290|3292|3291|3290.5|3289.5|2648
1605089570000|2020-11-11 10:12:50|3290.5|3289.5|3290|3289|3291|3290|3289.5|3289|617
1605089580000|2020-11-11 10:13:00|3289.5|3288.5|3289|3288.5|3290|3288.5|3289|3288.5|363
1605089590000|2020-11-11 10:13:10|3288.5|3288|3290|3289|3290|3289|3288.5|3288|2059
1605089600000|2020-11-11 10:13:20|3289.5|3288.5|3289.5|3288|3289.5|3288.5|3288.5|3288|1305
1605089620000|2020-11-11 10:13:40|3290|3288.5|3291.5|3290.5|3292|3291|3289.5|3288.5|6837
1605089630000|2020-11-11 10:13:50|3291|3289.5|3289|3288|3291.5|3289.5|3288.5|3288|5747
1605089640000|2020-11-11 10:14:00|3288.5|3287.5|3287.5|3287|3289|3288|3287.5|3287|2943
1605089650000|2020-11-11 10:14:10|3288|3287.5|3287.5|3287|3288.5|3287.5|3287.5|3287|4443
1605089660000|2020-11-11 10:14:20|3288|3287.5|3287.5|3286.5|3288|3287.5|3287.5|3286.5|1816
1605089670000|2020-11-11 10:14:30|3287|3287|3287.5|3286.5|3288|3287|3287|3286.5|4578
1605089680000|2020-11-11 10:14:40|3288|3287|3287.5|3286.5|3288|3287.5|3287.5|3286.5|4064
1605089690000|2020-11-11 10:14:50|3288|3287|3289|3288|3289|3288|3288|3287|3080
1605089700000|2020-11-11 10:15:00|3289.5|3288.5|3291|3290|3291.5|3291|3289|3288.5|8817
1605089710000|2020-11-11 10:15:10||3290.5||3290||3290.5||3290|1356
1605089720000|2020-11-11 10:15:20|3291.5|3291|3290.5|3290|3292|3291.5|3290.5|3290|5365
1605089730000|2020-11-11 10:15:30|3291|3290.5|3290|3289.5|3291|3290.5|3290|3289.5|2073
1605089740000|2020-11-11 10:15:40|3290.5|3290|3290.5|3289.5|3290.5|3290|3290|3289.5|1570
1605089750000|2020-11-11 10:15:50|3291|3290|3293|3292|3293|3292|3290.5|3289.5|2338
1605089760000|2020-11-11 10:16:00|3293.5|3292.5|3294.5|3293.5|3294.5|3294|3293.5|3292.5|5101
1605089780000|2020-11-11 10:16:20|3295|3294|3294.5|3293.5|3295|3294.5|3294.5|3293.5|1367
1605089790000|2020-11-11 10:16:30|3294|3293|3294|3293|3294.5|3293.5|3294|3293|6797
1605089800000|2020-11-11 10:16:40|3294.5|3293.5|3295.5|3294.5|3295.5|3295|3294.5|3293.5|5049
1605089810000|2020-11-11 10:16:50|3295|3294|3294|3293.5|3295|3294|3294|3293|1972
1605089820000|2020-11-11 10:17:00|3294.5|3294|3293.5|3293|3294.5|3294|3293.5|3293|3261
1605089830000|2020-11-11 10:17:10|3294|3293.5|3295|3294.5|3295|3294.5|3293.5|3293|8213
1605089840000|2020-11-11 10:17:20|3295.5|3295|3295.5|3294.5|3296|3295.5|3295|3294.5|12838
1605089860000|2020-11-11 10:17:40||3295||3295||3295||3294.5|1898
1605089870000|2020-11-11 10:17:50|||||||||130
1605089880000|2020-11-11 10:18:00|3296|3294.5|3295|3294.5|3296.5|3295.5|3295|3294.5|7465
1605089890000|2020-11-11 10:18:10|3294.5|3294|3295|3294|3295|3294|3294.5|3294|1723
1605089900000|2020-11-11 10:18:20||3294.5||3294||3294.5||3294|1579
1605089910000|2020-11-11 10:18:30|3294.5|3293.5|3293.5|3293|3294.5|3293.5|3293.5|3293|634
1605089920000|2020-11-11 10:18:40|3294|3293.5|3295|3294|3295|3294|3293.5|3293|3124
1605089930000|2020-11-11 10:18:50|3294.5|3293.5|3294.5|3293.5|3294.5|3293.5|3294|3293|3422
1605089940000|2020-11-11 10:19:00|3295|3294|3294|3293.5|3295|3294|3294|3293.5|3400
1605089950000|2020-11-11 10:19:10|3293.5|3293|3291|3290.5|3293.5|3293|3291|3290.5|4229
1605089960000|2020-11-11 10:19:20|3290.5|3290|3291.5|3290|3291.5|3290.5|3289.5|3289|8529
1605089970000|2020-11-11 10:19:30|3291|3289.5|3290|3289.5|3291|3289.5|3290|3289.5|324
1605089980000|2020-11-11 10:19:40|3290.5|3289|3290.5|3290|3290.5|3290|3289.5|3289|1945
1605089990000|2020-11-11 10:19:50|3291|3290.5|3291.5|3290.5|3291.5|3290.5|3291|3290.5|2383
1605090000000|2020-11-11 10:20:00|3291|3290|3295|3294.5|3295|3294.5|3290.5|3290|8598
1605090010000|2020-11-11 10:20:10|3295.5|3295|3295.5|3295|3296.5|3295.5|3295.5|3294.5|3943
1605090020000|2020-11-11 10:20:20|3296|3294.5|3296|3295|3296|3295.5|3296|3294.5|1744
1605090030000|2020-11-11 10:20:30|3295.5|3294.5|3296|3295|3296|3295|3295|3294.5|920
1605090040000|2020-11-11 10:20:40|3295.5|3294.5|3295.5|3294.5|3296|3295|3295|3294.5|2073
1605090050000|2020-11-11 10:20:50|3295|3294|3295.5|3294.5|3296|3295|3294.5|3294|1928
1605090060000|2020-11-11 10:21:00|3295|3295|3298|3297|3298|3297|3295|3294.5|1822
1605090070000|2020-11-11 10:21:10|3297.5|3296.5|3299|3298|3299|3298|3297|3296.5|2066
1605090080000|2020-11-11 10:21:20|3298.5|3298.5|3299|3298.5|3299|3298.5|3298.5|3298.5|1054
1605090090000|2020-11-11 10:21:30|3298.5|3297.5|3296.5|3296|3298.5|3298|3296.5|3295.5|8440
1605090100000|2020-11-11 10:21:40|3297|3296.5|3298.5|3297.5|3298.5|3297.5|3297|3296|4768
1605090110000|2020-11-11 10:21:50|3298|3298|3299.5|3298.5|3299.5|3298.5|3298|3297.5|2420
1605090130000|2020-11-11 10:22:10|3300|3299|3301|3300|3301|3300.5|3299.5|3298.5|10438
1605090140000|2020-11-11 10:22:20|3300.5|3300.5|3299.5|3299|3301|3300.5|3299.5|3299|9866
1605090150000|2020-11-11 10:22:30|3299|3298.5|3299.5|3299|3299.5|3299|3299|3298.5|2215
1605090160000|2020-11-11 10:22:40|3300|3298.5|3299.5|3299|3300|3299|3299|3298.5|6017
1605090170000|2020-11-11 10:22:50|3299|3298.5|3299|3298.5|3299.5|3299|3299|3298.5|605
1605090180000|2020-11-11 10:23:00|3299.5|3299|3302.5|3302|3302.5|3302|3299.5|3299|12773
1605090190000|2020-11-11 10:23:10|3302|3301.5|3301|3300|3302.5|3301.5|3301|3300|3611
1605090200000|2020-11-11 10:23:20|3301.5|3300.5|3302|3301|3303|3301.5|3301.5|3300.5|2190
1605090210000|2020-11-11 10:23:30|3302.5|3301.5|3302.5|3301.5|3302.5|3302|3302|3301.5|1419
1605090220000|2020-11-11 10:23:40|3302|3301|3302|3301.5|3302.5|3301.5|3301|3299.5|8002
1605090230000|2020-11-11 10:23:50|3302.5|3302|3304|3303.5|3304|3303.5|3302.5|3302|5860
1605090240000|2020-11-11 10:24:00|3303.5|3303|3303.5|3303|3304|3303|3303.5|3303|2931
1605090250000|2020-11-11 10:24:10|3304|3303.5|3304|3303|3304|3303.5|3303|3302|1773
1605090260000|2020-11-11 10:24:20|3303.5|3302|3303.5|3303|3303.5|3303|3303|3302|5456
1605090270000|2020-11-11 10:24:30|3304|3303.5|3303|3302|3305|3304|3301.5|3301|21343
1605090280000|2020-11-11 10:24:40|3302.5|3301.5|3303|3302.5|3303|3302.5|3302.5|3301.5|2268
1605090290000|2020-11-11 10:24:50|3303.5|3303|3303|3302.5|3303.5|3303|3303|3302.5|2442
1605090300000|2020-11-11 10:25:00|3303.5|3302|3301.5|3301|3303.5|3302|3301.5|3301|2047
1605090310000|2020-11-11 10:25:10|3301|3300.5|3301|3300|3301|3300.5|3300.5|3300|2333
1605090320000|2020-11-11 10:25:20|3300.5|3299.5|3299.5|3299|3300.5|3299.5|3299.5|3299|909
1605090330000|2020-11-11 10:25:30|3300|3299.5|3301|3300|3301|3300.5|3300|3299.5|2219
1605090340000|2020-11-11 10:25:40||3300.5||3300.5||3300.5||3300.5|140
1605090350000|2020-11-11 10:25:50|3300.5|3300|3300|3299|3300.5|3300|3300|3299|1066
1605090360000|2020-11-11 10:26:00|3300.5|3299.5|3302.5|3301.5|3302.5|3301.5|3300.5|3299.5|2424
1605090370000|2020-11-11 10:26:10|3303|3302|3303.5|3302.5|3303.5|3303|3303|3302|968
1605090380000|2020-11-11 10:26:20|3303|3302|3305|3304|3305|3304.5|3302.5|3302|1826
1605090390000|2020-11-11 10:26:30|3305.5|3304.5|3304.5|3303.5|3306|3305|3304|3303.5|9353
1605090400000|2020-11-11 10:26:40|3305|3304|3305|3304|3305.5|3304.5|3304.5|3303.5|2750
1605090410000|2020-11-11 10:26:50|3305.5|3304.5|3305.5|3304.5|3305.5|3305|3304.5|3304|2438
1605090420000|2020-11-11 10:27:00||3305||3304.5||3305||3304.5|141
1605090430000|2020-11-11 10:27:10||3305||3305||3305||3305|0
1605090440000|2020-11-11 10:27:20|3306|3305.5|3306.5|3306|3306.5|3306|3305.5|3305|1549
1605090450000|2020-11-11 10:27:30|||||||||713
1605090460000|2020-11-11 10:27:40|3307|3306.5|3309|3307.5|3309|3308.5|3307|3306.5|2478
1605090470000|2020-11-11 10:27:50|3309.5|3308|3309.5|3308.5|3310|3309|3309|3308|1325
1605090480000|2020-11-11 10:28:00|3310|3309|3309.5|3309|3310|3309|3308.5|3308|1379
1605090490000|2020-11-11 10:28:10|3310||3309.5||3310||3309.5||483
1605090500000|2020-11-11 10:28:20|3309|3308.5|3309.5|3308.5|3309.5|3308.5|3309|3308.5|340
1605090510000|2020-11-11 10:28:30|3309||3309||3309||3309||200
1605090520000|2020-11-11 10:28:40|3309.5|3309|3309.5|3308|3310|3309.5|3308|3307.5|6453
1605090530000|2020-11-11 10:28:50|3309|3308.5|3309|3308|3309.5|3309|3309|3308|1593
1605090540000|2020-11-11 10:29:00|3308.5|3308.5|3309|3308|3309|3308.5|3307.5|3307|6226
1605090550000|2020-11-11 10:29:10|3309.5|3308.5|3312.5|3311.5|3312.5|3311.5|3309.5|3308|17416
1605090560000|2020-11-11 10:29:20|3312|3311|3313.5|3312.5|3314|3313|3311.5|3310.5|5766
1605090570000|2020-11-11 10:29:30|3313|3313|3313|3312.5|3313.5|3313|3313|3312.5|1564
1605090580000|2020-11-11 10:29:40|3312.5|3312|3312.5|3311.5|3313|3312|3311.5|3311|5272
1605090590000|2020-11-11 10:29:50|3312|3311|3313.5|3313|3313.5|3313|3311.5|3311|5063
1605090600000|2020-11-11 10:30:00|3314|3313.5|3314.5|3314|3315|3314.5|3314|3313.5|6597
1605090610000|2020-11-11 10:30:10|3315|3314.5|3316|3315.5|3316.5|3316|3315|3314|23130
1605090620000|2020-11-11 10:30:20|3316.5|3315|3314.5|3314|3316.5|3316|3314.5|3314|6679
1605090630000|2020-11-11 10:30:30|3315|3314.5|3316|3315|3316|3315|3315|3314|3887
1605090640000|2020-11-11 10:30:40|3315.5|3314.5|3315|3314.5|3316|3315.5|3315|3314.5|4015
1605090650000|2020-11-11 10:30:50|3314.5|3314|3314|3313.5|3315|3314.5|3313.5|3313|3901
1605090660000|2020-11-11 10:31:00|3313.5|3313|3313|3312.5|3313.5|3313|3312.5|3311.5|5366
1605090670000|2020-11-11 10:31:10|3313.5|3313|3316.5|3315|3316.5|3315.5|3313.5|3313|10707
1605090680000|2020-11-11 10:31:20|3316|3315.5|3317.5|3316.5|3318|3317.5|3315.5|3315|4176
1605090690000|2020-11-11 10:31:30|3318|3317|3318|3317|3318|3317|3317|3316.5|920
1605090700000|2020-11-11 10:31:40|3317.5|3316.5|3318|3317|3318|3317|3316|3315|4879
1605090710000|2020-11-11 10:31:50|3317.5|3316.5|3317.5|3316.5|3317.5|3316.5|3317.5|3316.5|4487
1605090720000|2020-11-11 10:32:00|3317|3316|3317|3316|3317.5|3317|3316.5|3316|5049
1605090730000|2020-11-11 10:32:10|3316.5|3315.5|3315|3314.5|3316.5|3315.5|3315|3314.5|1889
1605090740000|2020-11-11 10:32:20|3314.5|3314|3312.5|3311.5|3314.5|3314|3311.5|3311|3824
1605090750000|2020-11-11 10:32:30|3312|3311|3310.5|3309.5|3312|3311|3310|3309.5|3159
1605090760000|2020-11-11 10:32:40|3310|3310|3310.5|3309.5|3311|3310.5|3310|3309.5|2151
1605090770000|2020-11-11 10:32:50|3311|3310|3311.5|3311|3312|3311.5|3311|3309.5|1321
1605090780000|2020-11-11 10:33:00|3312|3311.5|3314|3313|3314|3313|3312|3311.5|1116
1605090790000|2020-11-11 10:33:10|3313.5|3312.5|3313|3312|3313.5|3312.5|3313|3312|2404
1605090800000|2020-11-11 10:33:20|3312.5|3311.5|3310.5|3310|3313|3311.5|3310.5|3310|2682
1605090810000|2020-11-11 10:33:30|3311|3310.5|3311.5|3310.5|3311.5|3310.5|3311|3310.5|2380
1605090820000|2020-11-11 10:33:40|3311|3311|3312|3311|3312|3311|3311|3311|827
1605090830000|2020-11-11 10:33:50|3311.5|3311.5|3312.5|3311.5|3312.5|3312|3311.5|3311.5|1052
1605090840000|2020-11-11 10:34:00|3312|3311|3311.5|3310.5|3312|3311.5|3311.5|3310.5|3211
1605090850000|2020-11-11 10:34:10|3312|3311|3311.5|3311|3312|3311|3311.5|3310.5|1255
1605090860000|2020-11-11 10:34:20|3311|3310.5|3312.5|3311.5|3312.5|3311.5|3311|3310.5|4175
1605090870000|2020-11-11 10:34:30|3312|3311|3311|3310.5|3312|3311|3310.5|3310|2069
1605090880000|2020-11-11 10:34:40|3310.5|3310|3311.5|3310.5|3312|3311.5|3310.5|3310|8730
1605090890000|2020-11-11 10:34:50|3311|3311|3311.5|3311|3312|3311|3311|3311|5674
1605090900000|2020-11-11 10:35:00|3311|3310.5|3309|3308.5|3311.5|3311|3309|3308.5|6832
1605090910000|2020-11-11 10:35:10|3308.5|3308|3308.5|3307.5|3309|3308|3308|3307|1764
1605090920000|2020-11-11 10:35:20|3308|3307|3306.5|3305.5|3308|3307|3306|3305.5|1909
1605090930000|2020-11-11 10:35:30|3306|3305|3304.5|3304|3306|3305|3304.5|3304|4935
1605090940000|2020-11-11 10:35:40|3304|3303.5|3302|3301|3304|3303.5|3302|3301|2647
1605090950000|2020-11-11 10:35:50|3302.5|3301.5|3303|3302|3304|3303.5|3302.5|3301|1658
1605090960000|2020-11-11 10:36:00|3302.5|3302.5|3303|3302|3304|3303|3302.5|3302|0
1605090970000|2020-11-11 10:36:10|3302.5|3301.5|3301|3300.5|3303|3301.5|3301|3300.5|5233
1605090980000|2020-11-11 10:36:20|3301.5|3301|3302|3301|3302|3301.5|3301.5|3301|2351
1605090990000|2020-11-11 10:36:30|3301.5||3301.5||3302||3301.5||330
1605091000000|2020-11-11 10:36:40|3301|3300.5|3301|3300.5|3302|3301|3301|3300|7242
1605091010000|2020-11-11 10:36:50|3300.5|3300|3299|3298|3300.5|3300|3298.5|3298|3070
1605091030000|2020-11-11 10:37:10|3299.5|3298.5|3299.5|3299|3300|3299.5|3299|3298|3859
1605091040000|2020-11-11 10:37:20|3299|3298.5|3298.5|3297.5|3299.5|3298.5|3298.5|3297|838
1605091050000|2020-11-11 10:37:30|||||||||100
1605091060000|2020-11-11 10:37:40|3299|3298|3300|3299.5|3301|3300.5|3299|3298|8908
1605091070000|2020-11-11 10:37:50|3300.5|3300|3300|3299.5|3301|3300|3300|3299.5|1114
1605091080000|2020-11-11 10:38:00|3300.5|3300|3301.5|3300.5|3301.5|3300.5|3300.5|3299.5|4773
1605091090000|2020-11-11 10:38:10|3301|3301|3302.5|3301.5|3302.5|3302|3301|3301|4285
1605091100000|2020-11-11 10:38:20|3302|3301|3301.5|3300.5|3302.5|3301.5|3301.5|3300.5|1312
1605091110000|2020-11-11 10:38:30|3301|3300|3300.5|3299.5|3301.5|3300|3300|3299.5|2195
1605091120000|2020-11-11 10:38:40|3301|3300|3301.5|3300.5|3301.5|3301|3300.5|3299.5|6456
1605091130000|2020-11-11 10:38:50|3302|3301|3302.5|3301.5|3302.5|3302|3302|3301|4512
1605091140000|2020-11-11 10:39:00|3303|3302|3305|3304.5|3305|3304.5|3303|3302|2016
1605091150000|2020-11-11 10:39:10|3305.5|3304|3305.5|3304.5|3305.5|3305|3305|3304|6512
1605091160000|2020-11-11 10:39:20|3306|3305|3304.5|3304|3306|3305|3304.5|3304|3124
1605091170000|2020-11-11 10:39:30|3304|3303.5|3302.5|3301.5|3304|3303.5|3302|3301.5|4793
1605091180000|2020-11-11 10:39:40|3302|3302|3305.5|3304.5|3305.5|3305|3302|3302|1595
1605091190000|2020-11-11 10:39:50|3306||3305.5||3306||3305.5||0
1605091200000|2020-11-11 10:40:00|3306|3305|3305.5|3305|3306.5|3305.5|3305.5|3305|1954
1605091210000|2020-11-11 10:40:10|3306||3305.5||3306||3305.5||98
1605091220000|2020-11-11 10:40:20|3305|3304.5|3305.5|3304.5|3306|3305.5|3305|3304.5|2456
1605091230000|2020-11-11 10:40:30|3305|3304|3306|3305|3306|3305.5|3304.5|3303.5|1124
1605091240000|2020-11-11 10:40:40|3306.5|3305.5|3306.5|3305.5|3306.5|3306|3306|3305.5|1495
1605091250000|2020-11-11 10:40:50|3306|3305|3305|3304|3306.5|3305.5|3305|3304|1607
1605091260000|2020-11-11 10:41:00|3304.5|3303.5|3304|3303.5|3304.5|3304|3304|3303.5|1509
1605091270000|2020-11-11 10:41:10|3304.5|3303|3304.5|3303|3304.5|3303|3303.5|3303|123
1605091280000|2020-11-11 10:41:20|3305|3303.5|3306.5|3306|3306.5|3306|3305|3303.5|1422
1605091290000|2020-11-11 10:41:30|3307||3307||3307||3307||0
1605091300000|2020-11-11 10:41:40|3306.5|3305.5|3306|3305|3307|3305.5|3306|3305|1028
1605091310000|2020-11-11 10:41:50|3305.5|3304.5|3305|3303.5|3306|3304.5|3304.5|3303.5|769
1605091320000|2020-11-11 10:42:00|3304.5|3304|3304.5|3303.5|3305|3304.5|3304.5|3303.5|2804
1605091330000|2020-11-11 10:42:10|3305|3304|3305|3304|3305|3304.5|3305|3303.5|1800
1605091340000|2020-11-11 10:42:20|3304.5|3303.5|3303.5|3303|3304.5|3303.5|3303.5|3303|2017
1605091350000|2020-11-11 10:42:30|3303|3302.5|3302.5|3302|3303.5|3303|3302.5|3302|1011
1605091360000|2020-11-11 10:42:40|3302|3301.5|3301.5|3300.5|3302|3301.5|3301.5|3300.5|1190
1605091370000|2020-11-11 10:42:50|3302|3301|3304.5|3304|3304.5|3304|3302|3301|4844
1605091380000|2020-11-11 10:43:00|3305|3304.5|3305.5|3305|3306.5|3306|3305|3304.5|4186
1605091390000|2020-11-11 10:43:10|3306||3305.5||3306||3305.5||467
1605091410000|2020-11-11 10:43:30|3306|3305.5|3306|3305.5|3306|3305.5|3306|3305.5|1306
1605091420000|2020-11-11 10:43:40|3305.5|3305|3303.5|3303|3305.5|3305|3303.5|3303|4492
1605091430000|2020-11-11 10:43:50|3303|3302.5|3300.5|3300|3303|3302.5|3300.5|3300|3166
1605091440000|2020-11-11 10:44:00|3301|3300.5|3302|3301|3303|3302.5|3301|3300.5|5392
1605091450000|2020-11-11 10:44:10|3301.5|3301.5|3303.5|3302.5|3304|3303|3301.5|3301.5|2053
1605091460000|2020-11-11 10:44:20|3303|3302|3304|3302.5|3304|3302.5|3302.5|3302|1366
1605091470000|2020-11-11 10:44:30|3303.5|3302|3303|3302|3304|3303|3302.5|3302|1409
1605091490000|2020-11-11 10:44:50|3303.5|3302.5|3304.5|3303.5|3304.5|3303.5|3303.5|3302.5|476
1605091500000|2020-11-11 10:45:00|3305|3304|3305.5|3304.5|3305.5|3305|3305|3303.5|2259
1605091510000|2020-11-11 10:45:10|3305|3304|3305.5|3305|3305.5|3305|3304.5|3304|3439
1605091520000|2020-11-11 10:45:20|3306|3305.5|3305.5|3305|3306.5|3305.5|3305.5|3305|3103
1605091530000|2020-11-11 10:45:30|||||||||500
1605091540000|2020-11-11 10:45:40|3306|3305.5|3305|3304|3306|3305.5|3304.5|3304|6034
1605091550000|2020-11-11 10:45:50|3304.5|3303.5|3303.5|3303|3304.5|3303.5|3303.5|3303|1966
1605091560000|2020-11-11 10:46:00|3303|3302.5|3303|3302|3303|3302.5|3302|3301.5|1105
1605091570000|2020-11-11 10:46:10|3302.5|3301.5|3305|3304|3305|3304|3302|3301.5|5665
1605091580000|2020-11-11 10:46:20|3304.5|3303.5|3305|3304|3305|3304|3304|3303.5|362
1605091590000|2020-11-11 10:46:30|3305.5|3304.5|3306|3305.5|3306.5|3306|3305.5|3304.5|3592
1605091600000|2020-11-11 10:46:40|3305.5|3305|3306.5|3306|3306.5|3306|3305.5|3305|4444
1605091610000|2020-11-11 10:46:50|3307|3306.5|3307|3306|3307|3306.5|3307|3306|1127
1605091620000|2020-11-11 10:47:00|3306.5|3305.5|3304.5|3304|3307|3305.5|3304.5|3304|2597
1605091630000|2020-11-11 10:47:10|3304|3303.5|3300.5|3300|3304|3303.5|3300.5|3300|9422
1605091640000|2020-11-11 10:47:20|3301|3300.5|3302|3301|3302|3301.5|3301|3300.5|3114
1605091650000|2020-11-11 10:47:30|3302.5|3301.5|3303|3301.5|3303.5|3303|3301.5|3300.5|3611
1605091660000|2020-11-11 10:47:40|3302.5|3301|3301.5|3300|3302.5|3302|3300.5|3300|1311
1605091670000|2020-11-11 10:47:50|3302|3300.5|3302|3301.5|3302|3301.5|3302|3300.5|2715
1605091680000|2020-11-11 10:48:00|3302.5|3302|3303.5|3302.5|3303.5|3303|3302.5|3301.5|2270
1605091690000|2020-11-11 10:48:10|3304|3303|3305|3303.5|3305|3304|3303.5|3302.5|1435
1605091700000|2020-11-11 10:48:20|3304.5|3304|3304.5|3303.5|3304.5|3304|3304|3303.5|52
1605091710000|2020-11-11 10:48:30||3304||3303.5||3304||3303.5|883
1605091720000|2020-11-11 10:48:40|3304|3304|3303.5|3302.5|3304.5|3304|3303|3302.5|6433
1605091730000|2020-11-11 10:48:50|3303|3302|3302.5|3302|3303.5|3302|3302.5|3302|939
1605091740000|2020-11-11 10:49:00|3303|3302.5|3304|3303|3304|3303|3303|3302.5|4715
1605091750000|2020-11-11 10:49:10|3303.5|3303.5|3305.5|3304.5|3305.5|3304.5|3303.5|3303.5|2937
1605091760000|2020-11-11 10:49:20|3305|3305|3305.5|3304.5|3306|3305|3305|3304.5|5793
1605091770000|2020-11-11 10:49:30|3305|3304|3303.5|3303|3305|3304|3303.5|3303|3571
1605091780000|2020-11-11 10:49:40|3304|3303.5|3303|3302.5|3304|3303.5|3303|3302.5|2422
1605091790000|2020-11-11 10:49:50|3302.5|3302|3301.5|3300.5|3303|3302.5|3301.5|3300.5|2155
1605091800000|2020-11-11 10:50:00|3301|3301|3300.5|3300|3301|3301|3300|3299.5|4192
1605091810000|2020-11-11 10:50:10|3300|3299.5|3299.5|3299|3300.5|3300|3299.5|3299|3757
1605091820000|2020-11-11 10:50:20|3300|3299.5|3299.5|3298.5|3300|3299.5|3299.5|3298.5|1913
1605091830000|2020-11-11 10:50:30|3299|3298|3300.5|3299.5|3300.5|3299.5|3299|3298|2907
1605091840000|2020-11-11 10:50:40|3301|3300.5|3302|3301|3302|3301|3301|3299.5|965
1605091850000|2020-11-11 10:50:50|3301.5|3301.5|3302|3301.5|3302|3301.5|3301.5|3301.5|1366
1605091860000|2020-11-11 10:51:00|3301.5|3301|3302|3301.5|3302|3301.5|3301.5|3301|1390
1605091870000|2020-11-11 10:51:10|3301.5|3301|3301|3300|3301.5|3301|3301|3300|1737
1605091880000|2020-11-11 10:51:20|3300.5|3299.5|3300.5|3300|3300.5|3300|3300|3299.5|1576
1605091890000|2020-11-11 10:51:30|3301|3299.5|3301.5|3300.5|3301.5|3300.5|3301|3299.5|1010
1605091900000|2020-11-11 10:51:40|3301|3300|3301.5|3300|3301.5|3300|3301|3300|10
1605091910000|2020-11-11 10:51:50|3301|3299.5|3299.5|3299|3301|3299.5|3299.5|3299|1870
1605091920000|2020-11-11 10:52:00|3300|3299.5|3300|3299.5|3300|3299.5|3300|3299.5|1655
1605091930000|2020-11-11 10:52:10|3300.5|3300|3300.5|3299.5|3301|3300.5|3300.5|3299.5|4035
1605091940000|2020-11-11 10:52:20|3300|3300|3301|3300|3301.5|3300.5|3300|3300|1159
1605091950000|2020-11-11 10:52:30|3301.5|3300.5|3301.5|3300.5|3301.5|3301|3301.5|3300.5|0
1605091960000|2020-11-11 10:52:40|3302|3301.5|3300.5|3300|3302.5|3302|3300.5|3300|2065
1605091970000|2020-11-11 10:52:50|3300|3299.5|3300.5|3299.5|3300.5|3300|3300|3299.5|1655
1605091980000|2020-11-11 10:53:00|3301|3300|3301|3300|3301.5|3300.5|3300.5|3299.5|4464
1605092000000|2020-11-11 10:53:20|3300.5|3300.5|3300|3299.5|3300.5|3300.5|3300|3299.5|1733
1605092010000|2020-11-11 10:53:30|3300.5|3300|3301|3300|3301|3300.5|3300|3299.5|3362
1605092020000|2020-11-11 10:53:40|||||||||33
1605092030000|2020-11-11 10:53:50|3301.5|3300.5|3303.5|3302.5|3303.5|3303|3301.5|3300.5|2920
1605092040000|2020-11-11 10:54:00|3304|3303|3303.5|3303|3304|3303.5|3303.5|3303|2228
1605092050000|2020-11-11 10:54:10|3304|3303.5|3304|3303|3304|3303.5|3304|3303|2948
1605092060000|2020-11-11 10:54:20|3303.5|3302.5|3304.5|3304|3304.5|3304|3303|3302.5|1963
1605092070000|2020-11-11 10:54:30|3304|3303.5|3303.5|3303|3304.5|3303.5|3303.5|3303|857
1605092090000|2020-11-11 10:54:50|3304|3303.5|3304|3303|3304.5|3304|3303.5|3303|2221
1605092110000|2020-11-11 10:55:10|3304.5|3303.5|3304|3303|3304.5|3304|3304|3303|2006
1605092120000|2020-11-11 10:55:20|3303.5|3302.5|3304|3303.5|3304|3303.5|3303|3302.5|1937
1605092130000|2020-11-11 10:55:30|3304.5|3304|3304.5|3304|3304.5|3304|3304|3303.5|2666
1605092140000|2020-11-11 10:55:40|3304|3303.5|3303.5|3303|3304|3303.5|3303.5|3303|1289
1605092150000|2020-11-11 10:55:50|3303|3302.5|3303.5|3303|3303.5|3303|3303|3302.5|1329
1605092160000|2020-11-11 10:56:00|3303|3302.5|3303.5|3302.5|3303.5|3303|3303|3302.5|1719
1605092170000|2020-11-11 10:56:10|3304|3303|3304|3303.5|3304|3303.5|3304|3303|502
1605092180000|2020-11-11 10:56:20|3304.5|3304|3304.5|3304|3304.5|3304|3304.5|3304|717
1605092190000|2020-11-11 10:56:30|3305|3304.5|3305|3304|3305|3304.5|3305|3304|2237
1605092200000|2020-11-11 10:56:40|3305.5|3304.5|3306|3305|3306|3305|3305.5|3304|2706
1605092210000|2020-11-11 10:56:50||3305.5||3305.5||3305.5||3305|14
1605092220000|2020-11-11 10:57:00|3305.5|3305|3304.5|3304|3305.5|3305.5|3304.5|3304|3928
1605092230000|2020-11-11 10:57:10|3305.5|3304.5|3304|3303.5|3305.5|3305|3303.5|3303|11894
1605092240000|2020-11-11 10:57:20|3303.5|3303|3303.5|3303|3303.5|3303|3303|3302.5|1258
1605092250000|2020-11-11 10:57:30|||||||||535
1605092260000|2020-11-11 10:57:40|3304|3303.5|3305|3304.5|3305.5|3304.5|3304|3303.5|20315
1605092270000|2020-11-11 10:57:50|3305.5|3305|3305|3304.5|3305.5|3305|3305|3304.5|7356
1605092280000|2020-11-11 10:58:00|3305.5|3305|3306|3305.5|3306|3305.5|3305.5|3305|7653
1605092290000|2020-11-11 10:58:10||3305||3305||3305||3305|1191
1605092310000|2020-11-11 10:58:30|3305.5|3304.5|3305|3304.5|3306|3304.5|3304.5|3304|7774
1605092320000|2020-11-11 10:58:40|3305.5|3305|3305.5|3305|3305.5|3305|3305.5|3305|2401
1605092330000|2020-11-11 10:58:50|3305|3304.5|3305|3304.5|3305|3305|3305|3304.5|2377
1605092340000|2020-11-11 10:59:00|3305.5|3305|3304.5|3304|3305.5|3305|3304.5|3304|2565
1605092350000|2020-11-11 10:59:10|3304|3303.5|3304.5|3304|3304.5|3304|3304|3303.5|2898
1605092360000|2020-11-11 10:59:20|3305|3304.5|3305.5|3304.5|3305.5|3304.5|3305|3304.5|2848
1605092370000|2020-11-11 10:59:30|3305|3304|3305|3304|3305|3304.5|3304|3303.5|5678
1605092380000|2020-11-11 10:59:40|3304.5|3303.5|3304.5|3304|3304.5|3304|3304|3303.5|1787
1605092390000|2020-11-11 10:59:50|3304|3303.5|3303.5|3303|3304|3303.5|3303.5|3303|4355
1605092400000|2020-11-11 11:00:00|3303|3302.5|3304.5|3303.5|3304.5|3304|3303|3302.5|9572
1605092410000|2020-11-11 11:00:10|3304|3304|3304.5|3303.5|3304.5|3304|3304|3303.5|100
1605092420000|2020-11-11 11:00:20|3304|3303|3303|3302.5|3304|3303|3302.5|3302|2254
1605092430000|2020-11-11 11:00:30|3302.5|3302|3302.5|3301.5|3303|3302|3302|3301.5|643
1605092440000|2020-11-11 11:00:40|3302|3302|3302.5|3301.5|3302.5|3302|3302|3301.5|3233
1605092450000|2020-11-11 11:00:50|3303|3302|3305|3304.5|3305|3304.5|3303|3301.5|2200
1605092460000|2020-11-11 11:01:00|3305.5|3305|3306|3305|3306|3305.5|3305|3304.5|2266
1605092470000|2020-11-11 11:01:10|3305.5|3304.5|3305.5|3304.5|3305.5|3305|3305|3304|390
1605092480000|2020-11-11 11:01:20|3305|3305|3306|3305|3306|3305.5|3305|3304.5|2028
1605092490000|2020-11-11 11:01:30|3305.5|3305.5|3307|3306|3307.5|3306.5|3305.5|3305|9109
1605092500000|2020-11-11 11:01:40|3307.5|3306.5|3308|3307.5|3308|3307.5|3307.5|3306.5|4212
1605092510000|2020-11-11 11:01:50|3308.5|3308|3307.5|3307|3308.5|3308|3307.5|3307|2152
1605092520000|2020-11-11 11:02:00|3308|3307.5|3307|3306.5|3308|3307.5|3306.5|3305.5|8103
1605092530000|2020-11-11 11:02:10|3307.5|3307|3308|3307.5|3308.5|3307.5|3307|3306.5|3563
1605092540000|2020-11-11 11:02:20|3307.5|3307|3307.5|3306.5|3307.5|3307|3307|3306.5|3449
1605092550000|2020-11-11 11:02:30|3307|3307|3307.5|3306.5|3307.5|3307|3307|3306.5|0
1605092560000|2020-11-11 11:02:40|3308|3307|3308.5|3307.5|3308.5|3308|3308|3306.5|4513
1605092570000|2020-11-11 11:02:50|3309|3308|3309|3308|3310|3309|3309|3307.5|1856
1605092580000|2020-11-11 11:03:00|3309.5|3308.5|3309.5|3308.5|3309.5|3308.5|3309|3308|2806
1605092590000|2020-11-11 11:03:10||3309||3309||3309||3309|1534
1605092600000|2020-11-11 11:03:20|3309|3308.5|3309|3308.5|3309|3308.5|3309|3308.5|749
1605092620000|2020-11-11 11:03:40|3309.5|3309|3309|3308.5|3309.5|3309|3309|3308|5098
1605092630000|2020-11-11 11:03:50|3308.5|3308|3308|3307|3308.5|3308|3307.5|3307|4173
1605092640000|2020-11-11 11:04:00|3308.5|3307.5|3308|3307.5|3309|3308.5|3308|3307|6013
1605092650000|2020-11-11 11:04:10|||||||||685
1605092660000|2020-11-11 11:04:20|3307.5|3307|3306.5|3306|3307.5|3307.5|3306.5|3306|2981
1605092670000|2020-11-11 11:04:30|||||||||947
1605092680000|2020-11-11 11:04:40|3306|3305.5|3306.5|3305.5|3306.5|3305.5|3306|3305|846
1605092690000|2020-11-11 11:04:50|3307|3306|3306.5|3306|3307|3306.5|3306.5|3306|1576
1605092700000|2020-11-11 11:05:00||3305.5||3305.5||3306||3305.5|60
1605092710000|2020-11-11 11:05:10|3306||3306||3306||3306||0
1605092720000|2020-11-11 11:05:20|3305.5|3305|3305.5|3305|3305.5|3305|3305.5|3305|1349
1605092730000|2020-11-11 11:05:30|3305|3304.5|3303.5|3303|3305|3304.5|3303.5|3303|5166
1605092740000|2020-11-11 11:05:40|3303|3302.5|3302.5|3301.5|3303|3302.5|3302.5|3301.5|2099
1605092750000|2020-11-11 11:05:50|3302|3301|3300.5|3300|3302|3301|3300.5|3300|2712
1605092760000|2020-11-11 11:06:00|3300|3299.5|3300|3299.5|3300|3299.5|3299|3298.5|8356
1605092770000|2020-11-11 11:06:10|3300.5|3300|3301.5|3300.5|3301.5|3301|3300.5|3300|1304
1605092780000|2020-11-11 11:06:20|3301|3301|3301.5|3301|3302|3301.5|3301|3300.5|1223
1605092790000|2020-11-11 11:06:30|3302|3301.5|3301.5|3301|3302|3301.5|3301.5|3301|848
1605092800000|2020-11-11 11:06:40|3302|3301.5|3302|3301.5|3302|3301.5|3302|3301|579
1605092810000|2020-11-11 11:06:50|3302.5|3302|3303|3302.5|3304|3303.5|3302.5|3302|4567
1605092820000|2020-11-11 11:07:00|3303.5|3303|3303.5|3303|3303.5|3303|3303|3302.5|1203
1605092830000|2020-11-11 11:07:10|3303|3302.5|3303|3302.5|3303|3302.5|3303|3302.5|1088
1605092840000|2020-11-11 11:07:20|3302.5|3302|3303.5|3303|3303.5|3303|3302.5|3302|4471
1605092850000|2020-11-11 11:07:30|3303|3302.5|3302.5|3302|3303|3302.5|3302.5|3302|1461
1605092860000|2020-11-11 11:07:40|3303|3302.5|3303.5|3303|3303.5|3303|3303|3302|1818
1605092870000|2020-11-11 11:07:50|3303|3302.5|3304|3303.5|3304.5|3303.5|3303|3302.5|1337
1605092880000|2020-11-11 11:08:00|3304.5|3303|3304.5|3303.5|3305|3304|3304.5|3303|1279
1605092890000|2020-11-11 11:08:10|3304|3303|3303|3302.5|3304|3303|3302.5|3302|1015
1605092900000|2020-11-11 11:08:20|||||||||200
1605092910000|2020-11-11 11:08:30|3303.5|3303|3304|3303.5|3304.5|3304|3303.5|3302.5|5863
1605092920000|2020-11-11 11:08:40|3303.5|3303|3303|3302.5|3303.5|3303|3303|3302.5|974
1605092930000|2020-11-11 11:08:50|3303.5|3303|3303|3302.5|3303.5|3303|3303|3302.5|2416
1605092940000|2020-11-11 11:09:00|3303.5|3303|3305|3304|3305|3304|3303.5|3303|2310
1605092950000|2020-11-11 11:09:10|3304.5|3304.5|3305|3304.5|3305|3304.5|3304.5|3304|413
1605092960000|2020-11-11 11:09:20|3304.5|3304|3305|3304.5|3305|3304.5|3304.5|3304|2515
1605092970000|2020-11-11 11:09:30|3304.5|3304|3304|3303.5|3305.5|3305|3304|3303.5|1515
1605092980000|2020-11-11 11:09:40|3303.5|3303|3301.5|3301|3303.5|3303|3301.5|3301|5744
1605092990000|2020-11-11 11:09:50|3302|3301.5|3302|3301.5|3302|3301.5|3302|3301|900
1605093000000|2020-11-11 11:10:00|3301.5|3301|3302|3301.5|3302|3301.5|3301.5|3301|828
1605093010000|2020-11-11 11:10:10|3301.5|3301|3302|3301|3302.5|3302|3301.5|3301|2317
1605093020000|2020-11-11 11:10:20|3301.5|3300.5|3301|3300.5|3302|3300.5|3301|3300.5|631
1605093030000|2020-11-11 11:10:30|3301.5|3301|3301.5|3301|3302|3301.5|3301.5|3301|2040
1605093040000|2020-11-11 11:10:40|3301|3300.5|3300.5|3300|3301|3300.5|3300.5|3300|1037
1605093050000|2020-11-11 11:10:50|3301|3300.5|3302.5|3301.5|3303|3302.5|3300.5|3300|904
1605093060000|2020-11-11 11:11:00|3302|3302|3301|3300.5|3302.5|3302|3301|3300.5|660
1605093070000|2020-11-11 11:11:10|3301.5|3301|3301.5|3300.5|3301.5|3301|3301|3300.5|1053
1605093080000|2020-11-11 11:11:20|3301||3301.5||3301.5||3301||0
1605093090000|2020-11-11 11:11:30|3302|3301|3301|3300.5|3302|3301|3301|3300.5|15
1605093100000|2020-11-11 11:11:40|3300.5|3300|3301.5|3301|3302|3301|3300.5|3300|2452
1605093110000|2020-11-11 11:11:50|3301|3300.5|3302.5|3301.5|3302.5|3302|3301|3300.5|2184
1605093120000|2020-11-11 11:12:00|3302|3302|3302.5|3301.5|3303|3302|3302|3301.5|1363
1605093130000|2020-11-11 11:12:10|3302|3301|3301.5|3301|3302|3301.5|3301.5|3301|386
1605093140000|2020-11-11 11:12:20|3302|3301.5|3301.5|3301|3302|3301.5|3301.5|3301|1053
1605093150000|2020-11-11 11:12:30|3301|3300.5|3300|3299.5|3301|3300.5|3300|3299.5|1224
1605093160000|2020-11-11 11:12:40|3300.5|3300|3301|3300|3301|3300.5|3300|3299.5|1547
1605093170000|2020-11-11 11:12:50|3301.5|3300.5|3301.5|3301|3302|3301|3301.5|3300.5|200
1605093180000|2020-11-11 11:13:00||3300.5||3301||3301||3300.5|0
1605093190000|2020-11-11 11:13:10|3302|3301.5|3301.5|3301|3302|3301.5|3301.5|3301|1525
1605093200000|2020-11-11 11:13:20|||||||||300
1605093210000|2020-11-11 11:13:30|3301|3300.5|3301|3300|3301|3300.5|3301|3300|1296
1605093220000|2020-11-11 11:13:40|3300.5|3299.5|3300|3299|3300.5|3299.5|3300|3299|1483
1605093230000|2020-11-11 11:13:50|3300.5|3299.5|3300.5|3300|3300.5|3300|3300.5|3299.5|532
1605093240000|2020-11-11 11:14:00|3300|3299.5|3300.5|3299.5|3300.5|3300|3300|3299.5|418
1605093250000|2020-11-11 11:14:10|3300|3299|3299.5|3299|3300|3299.5|3299.5|3299|450
1605093260000|2020-11-11 11:14:20|3299|3298.5|3299|3298|3299.5|3299|3298.5|3298|1093
1605093270000|2020-11-11 11:14:30|3298.5|3298.5|3297|3296|3299|3298.5|3297|3296|1694
1605093280000|2020-11-11 11:14:40||3296.5||3296.5||3296.5||3296|428
1605093290000|2020-11-11 11:14:50|3296.5|3296|3296.5|3296|3296.5|3296|3296.5|3296|80
1605093300000|2020-11-11 11:15:00|3296|3295.5|3296.5|3296|3296.5|3296|3296|3295.5|2982
1605093310000|2020-11-11 11:15:10|3297|3296.5|3297|3296.5|3297|3296.5|3297|3296.5|3159
1605093320000|2020-11-11 11:15:20|3296.5|3296|3296.5|3296|3296.5|3296|3296.5|3296|462
1605093330000|2020-11-11 11:15:30|||||||||250
1605093340000|2020-11-11 11:15:40|3296|3295.5|3296|3295.5|3296|3295.5|3296|3295.5|992
1605093350000|2020-11-11 11:15:50|3295.5|3295|3295|3294.5|3295.5|3295|3295|3294.5|721
1605093360000|2020-11-11 11:16:00|3295.5|3295|3296|3295.5|3296|3295.5|3295|3295|2369
1605093370000|2020-11-11 11:16:10|3296.5|3296|3297|3296.5|3297|3296.5|3296.5|3296|491
1605093380000|2020-11-11 11:16:20|3297.5|3297|3298.5|3297.5|3299.5|3298.5|3297.5|3297|1144
1605093390000|2020-11-11 11:16:30|3299|3298|3299.5|3298.5|3300|3299|3299|3298|312
1605093400000|2020-11-11 11:16:40|3300|3299|3300.5|3299.5|3300.5|3300|3299.5|3299|2819
1605093410000|2020-11-11 11:16:50|3300|3300|3300.5|3300|3300.5|3300|3300|3299.5|8870
1605093420000|2020-11-11 11:17:00|3300|3299.5|3298.5|3297.5|3300|3299.5|3298.5|3297.5|2947
1605093430000|2020-11-11 11:17:10|3298||3298.5||3298.5||3298||837
1605093440000|2020-11-11 11:17:20|3299|3298|3298.5|3297.5|3299|3298.5|3298.5|3297.5|1619
1605093450000|2020-11-11 11:17:30||3298||3298||3298||3298|0
1605093460000|2020-11-11 11:17:40|3299|3298.5|3300|3299|3300|3299.5|3299|3298.5|5115
1605093470000|2020-11-11 11:17:50|3299.5|3298.5|3299|3298.5|3300|3298.5|3298.5|3298|555
1605093480000|2020-11-11 11:18:00|3298.5|3298|3299|3298.5|3299|3298.5|3298.5|3298|577
1605093490000|2020-11-11 11:18:10|3299.5|3299|3299.5|3299|3299.5|3299|3299.5|3299|502
1605093500000|2020-11-11 11:18:20|3300|3299.5|3300|3299.5|3300.5|3300|3300|3299.5|1493
1605093510000|2020-11-11 11:18:30|3299.5|3299|3299.5|3299|3299.5|3299|3299|3298.5|1180
1605093520000|2020-11-11 11:18:40|3299|3298.5|3299.5|3299|3299.5|3299|3299|3298.5|204
1605093530000|2020-11-11 11:18:50|3299|3298.5|3299|3298.5|3299.5|3298.5|3299|3298.5|2042
1605093540000|2020-11-11 11:19:00|3298.5|3298|3297.5|3297|3299|3298.5|3297.5|3297|4558
1605093550000|2020-11-11 11:19:10|3297|3296.5|3296.5|3296|3297|3296.5|3296.5|3296|2356
1605093560000|2020-11-11 11:19:20|3296|3295.5|3295.5|3295|3296|3295.5|3295.5|3295|2073
1605093570000|2020-11-11 11:19:30|3295|3294.5|3295|3294.5|3295|3294.5|3295|3294|1639
1605093580000|2020-11-11 11:19:40|3294.5|3294|3294.5|3294|3294.5|3294|3294.5|3294|1113
1605093590000|2020-11-11 11:19:50|3294|3293.5|3292.5|3292|3294|3293.5|3292|3291.5|3464
1605093600000|2020-11-11 11:20:00|3293|3292.5|3294|3293|3294|3293.5|3293|3292.5|2470
1605093610000|2020-11-11 11:20:10|3294.5|3293.5|3294.5|3294|3295|3294.5|3294.5|3293.5|1683
1605093620000|2020-11-11 11:20:20|||||||||499
1605093630000|2020-11-11 11:20:30|3294|3293.5|3294|3293.5|3294|3293.5|3294|3293.5|84
1605093640000|2020-11-11 11:20:40|3294.5|3294|3294|3293.5|3295|3294.5|3294|3293.5|4658
1605093650000|2020-11-11 11:20:50|3294.5|3294|3294.5|3294|3294.5|3294|3294.5|3294|197
1605093660000|2020-11-11 11:21:00||3293.5||3294||3294||3293.5|3
1605093670000|2020-11-11 11:21:10|||||||||54
1605093680000|2020-11-11 11:21:20|3295|3294.5|3295|3294.5|3295|3294.5|3295|3294.5|603
1605093690000|2020-11-11 11:21:30|||||||||212
1605093700000|2020-11-11 11:21:40|3294.5|3294|3295|3294.5|3295|3294.5|3294.5|3294|1127
1605093710000|2020-11-11 11:21:50|3295.5|3295|3295.5|3295|3295.5|3295|3295.5|3295|3469
1605093720000|2020-11-11 11:22:00|3295|3294.5|3294|3293.5|3295|3294.5|3294|3293.5|7486
1605093730000|2020-11-11 11:22:10|3294.5|3294|3293|3292.5|3294.5|3294|3293|3292.5|2308
1605093740000|2020-11-11 11:22:20|3293.5|3293|3293.5|3293|3294|3293|3293.5|3293|1241
1605093750000|2020-11-11 11:22:30|3293|3292.5|3292|3291.5|3293|3292.5|3292|3291.5|4344
1605093760000|2020-11-11 11:22:40|3292.5|3292|3292.5|3292|3293|3292.5|3292.5|3292|623
1605093770000|2020-11-11 11:22:50|3292|3291.5|3291.5|3291|3292|3291.5|3291.5|3291|1828
1605093780000|2020-11-11 11:23:00|3291|3290.5|3290.5|3290|3291.5|3291|3290|3289.5|11379
1605093790000|2020-11-11 11:23:10|3291||3291||3291||3291||0
1605093800000|2020-11-11 11:23:20|3290.5|3289.5|3290|3289.5|3290.5|3289.5|3290|3289.5|2505
1605093810000|2020-11-11 11:23:30|3290.5|3290|3289.5|3289|3290.5|3290|3289.5|3289|3130
1605093820000|2020-11-11 11:23:40|3290|3289.5|3286.5|3286|3290.5|3290|3286|3285.5|14156
1605093830000|2020-11-11 11:23:50|3286|3285.5|3286|3285.5|3287|3286.5|3285.5|3285|4976
1605093840000|2020-11-11 11:24:00|3285.5|3285|3284|3283.5|3285.5|3285|3284|3283.5|3590
1605093850000|2020-11-11 11:24:10|3284.5|3284|3284|3283.5|3285|3284|3284|3283.5|213
1605093860000|2020-11-11 11:24:20|3283.5|3283|3283|3282.5|3283.5|3283|3283|3282.5|1568
1605093870000|2020-11-11 11:24:30|3282.5|3282|3284.5|3284|3284.5|3284|3282.5|3282|3304
1605093880000|2020-11-11 11:24:40|3284|3283.5|3282.5|3282|3284.5|3283.5|3282.5|3282|1338
1605093890000|2020-11-11 11:24:50|3283|3282.5|3284|3283.5|3284.5|3283.5|3282|3281.5|5965
1605093900000|2020-11-11 11:25:00|3283.5|3283|3283.5|3283|3284|3283.5|3283.5|3283|0
1605093910000|2020-11-11 11:25:10|3283|3282.5|3279.5|3279|3283|3282.5|3279.5|3278.5|6846
1605093920000|2020-11-11 11:25:20|3280|3279.5|3280.5|3280|3281.5|3280.5|3280|3279.5|3646
1605093930000|2020-11-11 11:25:30|3280|3279.5|3281.5|3281|3281.5|3281|3280|3279.5|1160
1605093940000|2020-11-11 11:25:40|3281|3280.5|3280.5|3279.5|3281.5|3281|3280.5|3279.5|973
1605093950000|2020-11-11 11:25:50|3281|3280|3281|3280.5|3281|3280.5|3280.5|3279.5|714
1605093960000|2020-11-11 11:26:00|3280.5|3280|3283|3282.5|3283.5|3282.5|3280|3279.5|1362
1605093970000|2020-11-11 11:26:10|3283.5|3282|3284|3283.5|3284.5|3283.5|3283.5|3282|1279
1605093980000|2020-11-11 11:26:20|3283.5|3283|3284|3283.5|3284|3283.5|3283|3282.5|1231
1605093990000|2020-11-11 11:26:30|3284.5||3284||3284.5||3284||4197
1605094000000|2020-11-11 11:26:40|3283.5|3283|3284|3283.5|3284|3283.5|3283.5|3282.5|381
1605094010000|2020-11-11 11:26:50|3284.5|3284|3283.5|3283|3284.5|3284|3283.5|3283|2333
1605094020000|2020-11-11 11:27:00|3284|3282.5|3284.5|3283.5|3284.5|3284|3284|3282.5|1170
1605094030000|2020-11-11 11:27:10|3285|3284|3286.5|3285.5|3286.5|3286|3285|3283.5|2045
1605094040000|2020-11-11 11:27:20|3286|3286|3286.5|3285.5|3286.5|3286|3286|3285.5|600
1605094050000|2020-11-11 11:27:30|3287|3286|3286.5|3286|3287|3286.5|3286.5|3286|1713
1605094060000|2020-11-11 11:27:40|3287|3286.5|3286.5|3286|3287|3286.5|3286.5|3286|1856
1605094070000|2020-11-11 11:27:50|3286|3285.5|3286.5|3285.5|3286.5|3286|3286|3285.5|618
1605094080000|2020-11-11 11:28:00|3287|3286|3286.5|3286|3287|3286|3286.5|3285.5|328
1605094090000|2020-11-11 11:28:10|3286|3285.5|3287|3286|3287|3286|3285.5|3285|1844
1605094100000|2020-11-11 11:28:20|3286.5|3286.5|3287|3286.5|3287|3286.5|3286.5|3286.5|375
1605094110000|2020-11-11 11:28:30|3286.5|3286|3285.5|3285|3287|3286.5|3285.5|3285|1823
1605094120000|2020-11-11 11:28:40|3285|3284.5|3284.5|3284|3285.5|3285|3284.5|3284|2255
1605094130000|2020-11-11 11:28:50|3284|3283.5|3284.5|3283.5|3284.5|3284|3284|3283.5|293
1605094140000|2020-11-11 11:29:00|3284|3284|3286.5|3285.5|3286.5|3285.5|3284|3283.5|4071
1605094150000|2020-11-11 11:29:10||3286||3286||3286||3285.5|0
1605094160000|2020-11-11 11:29:20|3287|3286.5|3287|3286|3287.5|3287|3287|3286|964
1605094170000|2020-11-11 11:29:30|3287.5|3286.5|3287.5|3287|3288|3287|3287|3286|492
1605094180000|2020-11-11 11:29:40|3288|3287.5|3287|3286.5|3288|3287.5|3287|3286.5|2042
1605094190000|2020-11-11 11:29:50|3286.5|3286|3286.5|3285.5|3287|3286|3286|3285.5|891
1605094200000|2020-11-11 11:30:00|3287|3286|3288|3287.5|3288|3287.5|3287|3286|2870
1605094210000|2020-11-11 11:30:10|3287.5|3287|3287.5|3287|3287.5|3287|3287.5|3287|315
1605094220000|2020-11-11 11:30:20|3288|3287.5|3287.5|3287|3288|3287.5|3287.5|3287|225
1605094230000|2020-11-11 11:30:30|3288|3287.5|3288|3287|3289|3288.5|3287.5|3287|44648
1605094240000|2020-11-11 11:30:40|3288.5|3287.5|3288|3287.5|3288.5|3288|3287.5|3287|4301
1605094250000|2020-11-11 11:30:50|3288.5|3287|3288|3287.5|3288.5|3288|3288|3287|2
1605094260000|2020-11-11 11:31:00|3288.5|3287|3288|3287|3288.5|3287.5|3288|3287|1976
1605094270000|2020-11-11 11:31:10|3288.5|3287.5|3287|3286|3288.5|3287.5|3287|3286|1882
1605094280000|2020-11-11 11:31:20|3287.5|3286.5|3288|3287.5|3288.5|3288|3287.5|3286.5|940
1605094290000|2020-11-11 11:31:30|3288.5|3288|3288.5|3288|3289|3288.5|3288.5|3288|1354
1605094300000|2020-11-11 11:31:40|3288|3287.5|3288.5|3287.5|3288.5|3287.5|3287.5|3287|1717
1605094310000|2020-11-11 11:31:50|3289|3288|3289.5|3289|3289.5|3289|3288.5|3288|1028
1605094320000|2020-11-11 11:32:00|3290|3289.5|3291|3290.5|3291.5|3290.5|3290|3289.5|1875
1605094330000|2020-11-11 11:32:10|3291.5|3291|3293|3292|3293.5|3292|3291.5|3291|1582
1605094340000|2020-11-11 11:32:20|3293.5|3292.5|3294.5|3293.5|3294.5|3293.5|3293|3292.5|2402
1605094350000|2020-11-11 11:32:30|3294|3294|3294|3293|3294|3294|3293|3292.5|5041
1605094360000|2020-11-11 11:32:40|3293.5|3293.5|3293.5|3293|3294|3293.5|3293.5|3293|1430
1605094370000|2020-11-11 11:32:50|3294|3293.5|3294|3293.5|3294|3293.5|3294|3293.5|0
1605094380000|2020-11-11 11:33:00|3293.5|3293|3292|3290.5|3294|3293|3291.5|3290.5|1781
1605094390000|2020-11-11 11:33:10|3291.5|3291|3291|3290|3291.5|3291|3290.5|3289.5|3241
1605094400000|2020-11-11 11:33:20|3290.5|3289.5|3291|3290.5|3291|3290.5|3290|3289.5|495
1605094410000|2020-11-11 11:33:30|3290.5|3290|3291|3290|3291|3290.5|3290|3289.5|0
1605094420000|2020-11-11 11:33:40|3290.5|3290.5|3291.5|3291|3291.5|3291|3290.5|3290|1731
1605094430000|2020-11-11 11:33:50|3291|3290.5|3291|3290|3291|3291|3291|3290|755
1605094440000|2020-11-11 11:34:00|3291.5|3290.5|3291|3290|3291.5|3291|3291|3290|167
1605094450000|2020-11-11 11:34:10|3291.5|3290.5|3291.5|3291|3291.5|3291|3291|3290|733
1605094460000|2020-11-11 11:34:20|3291|3290.5|3291|3290.5|3291.5|3290.5|3291|3290.5|618
1605094470000|2020-11-11 11:34:30|3291.5|3291|3292|3291|3292|3291.5|3291.5|3291|2181
1605094480000|2020-11-11 11:34:40|3291.5|3290.5|3290.5|3290|3291.5|3290.5|3290.5|3290|475
1605094490000|2020-11-11 11:34:50|3290|3289.5|3289|3288.5|3290|3289.5|3289|3288.5|1187
1605094500000|2020-11-11 11:35:00|3289.5|3289|3290|3289.5|3290|3289.5|3289.5|3289|1719
1605094510000|2020-11-11 11:35:10|3289.5|3289|3290|3289.5|3290|3289.5|3289.5|3289|1637
1605094520000|2020-11-11 11:35:20|3290.5|3290|3290|3289.5|3290.5|3290|3290|3289.5|379
1605094530000|2020-11-11 11:35:30|3290.5|3290|3290|3289|3292|3291|3289.5|3289|5436
1605094540000|2020-11-11 11:35:40|3289.5|3288.5|3289.5|3289|3289.5|3289|3289|3288.5|5994
1605094550000|2020-11-11 11:35:50|3289|3288.5|3289|3288.5|3289.5|3289|3288.5|3288|8205
1605094560000|2020-11-11 11:36:00|3288.5|3288|3285|3284.5|3289|3288|3285|3284.5|12621
1605094570000|2020-11-11 11:36:10|3285.5|3285|3285|3284.5|3285.5|3285|3284|3283.5|3842
1605094580000|2020-11-11 11:36:20|3284.5|3284|3285|3284.5|3285|3284.5|3283.5|3283|1485
1605094590000|2020-11-11 11:36:30|3284.5|3284|3284.5|3283.5|3284.5|3284|3284.5|3283.5|497
1605094600000|2020-11-11 11:36:40|3284|3283|3285|3284|3285.5|3285|3283|3282.5|1206
1605094610000|2020-11-11 11:36:50|3284.5|3284.5|3286.5|3285.5|3286.5|3286|3284.5|3284.5|1399
1605094620000|2020-11-11 11:37:00|3287|3286|3286.5|3286|3287.5|3286.5|3285.5|3285|913
1605094630000|2020-11-11 11:37:10|3287|3286.5|3287|3286|3287|3286.5|3286.5|3285.5|755
1605094640000|2020-11-11 11:37:20|3286.5|3286.5|3286.5|3285.5|3286.5|3286.5|3286.5|3285.5|0
1605094650000|2020-11-11 11:37:30|3287|3286|3287|3286|3287|3286.5|3286.5|3286|142
1605094660000|2020-11-11 11:37:40|3286.5|3286.5|3287|3286|3287|3286.5|3286.5|3286|688
1605094670000|2020-11-11 11:37:50|3287.5|3286.5|3290.5|3290|3291|3290|3287.5|3286.5|2489
1605094680000|2020-11-11 11:38:00|3291|3290.5|3291.5|3291|3291.5|3291|3290.5|3290|467
1605094690000|2020-11-11 11:38:10|3292|3291.5|3293|3292|3293|3292.5|3292|3291.5|1988
1605094700000|2020-11-11 11:38:20|3292.5|3292.5|3293|3292|3293|3292.5|3292.5|3292|1819
1605094710000|2020-11-11 11:38:30|3292.5|3291.5|3292.5|3291.5|3292.5|3291.5|3292|3291.5|769
1605094720000|2020-11-11 11:38:40|3292|3291|3291|3290.5|3292|3291|3291|3290.5|1243
1605094730000|2020-11-11 11:38:50|3291.5|3291|3291.5|3290.5|3292|3291|3291|3290.5|335
1605094740000|2020-11-11 11:39:00|3291|3291|3291.5|3291|3291.5|3291|3291|3290.5|15
1605094750000|2020-11-11 11:39:10|3291|3290.5|3291|3290.5|3291.5|3291|3291|3290.5|1674
1605094760000|2020-11-11 11:39:20|3290.5|3290|3289|3288|3291|3290|3289|3288|807
1605094770000|2020-11-11 11:39:30|3289.5|3288.5|3290.5|3289.5|3290.5|3289.5|3289.5|3288.5|595
1605094780000|2020-11-11 11:39:40|3290||3290||3290||3290||648
1605094790000|2020-11-11 11:39:50|3289.5|3289|3290|3289|3290.5|3289.5|3289.5|3289|133
1605094800000|2020-11-11 11:40:00|3289.5|3289.5|3290|3289.5|3290.5|3290|3289.5|3289|704
1605094810000|2020-11-11 11:40:10|3290.5|3289|3288.5|3288|3290.5|3289|3288.5|3288|1168
1605094820000|2020-11-11 11:40:20|3289|3287.5|3288.5|3287.5|3289|3288|3288|3287.5|1867
1605094830000|2020-11-11 11:40:30|3288|3287|3288|3287|3288|3287.5|3287.5|3287|313
1605094840000|2020-11-11 11:40:40|3287.5|3287.5|3287|3286|3287.5|3287.5|3286|3285.5|584
1605094850000|2020-11-11 11:40:50|3286.5|3285.5|3287|3286|3287.5|3286|3286.5|3285.5|151
1605094860000|2020-11-11 11:41:00|3286.5|3285.5|3286|3285.5|3286.5|3286|3286|3285.5|89827
1605094870000|2020-11-11 11:41:10|3285.5|3285|3285|3284.5|3285.5|3285|3285|3284.5|268
1605094880000|2020-11-11 11:41:20|3285.5|3285|3284.5|3284|3285.5|3285|3284.5|3283.5|1213
1605094890000|2020-11-11 11:41:30|||||||||65
1605094900000|2020-11-11 11:41:40|3284|3283.5|3284|3283.5|3284|3283.5|3284|3283.5|73
1605094910000|2020-11-11 11:41:50|3284.5|3284|3283.5|3282.5|3284.5|3284|3283|3282|765
1605094920000|2020-11-11 11:42:00|||||||||17
1605094940000|2020-11-11 11:42:20|3283|3282|3282.5|3281.5|3283|3282|3282|3281|560
1605094950000|2020-11-11 11:42:30|3282|3281|3281.5|3280.5|3282|3281|3281|3280.5|267
1605094960000|2020-11-11 11:42:40|3281|3280|3280.5|3279.5|3281|3280|3280|3279.5|1599
1605094970000|2020-11-11 11:42:50|3280|3279|3280|3279.5|3280.5|3279.5|3279.5|3279|517
1605094980000|2020-11-11 11:43:00|3279.5|3279|3279.5|3278.5|3280|3279.5|3278.5|3278|857
1605094990000|2020-11-11 11:43:10|3279||3279.5||3279.5||3279||0
1605095000000|2020-11-11 11:43:20|3280|3279|3279.5|3279|3280.5|3280|3279|3278.5|1758
1605095010000|2020-11-11 11:43:30|3280|3279.5|3280.5|3279.5|3280.5|3280|3279.5|3279|292
1605095020000|2020-11-11 11:43:40|3281|3280|3281.5|3280.5|3281.5|3281|3281|3280|2420
1605095030000|2020-11-11 11:43:50||3281||3280.5||3281||3280.5|0
1605095040000|2020-11-11 11:44:00|3281|3280|3281.5|3280.5|3281.5|3280.5|3280|3279.5|2334
1605095050000|2020-11-11 11:44:10|3282|3281|3283|3282|3283|3282|3281.5|3280.5|322
1605095060000|2020-11-11 11:44:20|3283.5|3282.5|3284.5|3284|3285|3284|3282.5|3282|694
1605095070000|2020-11-11 11:44:30|3285|3283.5|3284.5|3284|3285|3284|3283.5|3282.5|512
1605095080000|2020-11-11 11:44:40|3285|3283.5|3285|3284|3285|3284.5|3284.5|3283.5|0
1605095090000|2020-11-11 11:44:50|3284.5|3284.5|3285|3284.5|3285.5|3284.5|3284.5|3284.5|0
1605095100000|2020-11-11 11:45:00|3284.5|3284|3284|3283.5|3284.5|3284|3283.5|3283|967
1605095110000|2020-11-11 11:45:10|3283.5|3283|3283.5|3283|3283.5|3283|3283.5|3283|37
1605095120000|2020-11-11 11:45:20|3284|3283.5|3287.5|3286.5|3287.5|3286.5|3284|3283.5|2401
1605095130000|2020-11-11 11:45:30|3288|3287|3286.5|3286|3288|3287.5|3286|3285.5|875
1605095140000|2020-11-11 11:45:40|3286|3285.5|3285|3284|3286|3285.5|3285|3284|541
1605095150000|2020-11-11 11:45:50|3285.5|3284.5|3285.5|3285|3286|3285|3285.5|3284.5|50
1605095160000|2020-11-11 11:46:00|3285|3284.5|3284|3283.5|3286|3285|3284|3283.5|1133
1605095170000|2020-11-11 11:46:10|3284.5|3284|3287|3286|3287|3286.5|3284.5|3283.5|332
1605095180000|2020-11-11 11:46:20|3286.5|3285.5|3286.5|3285|3286.5|3286|3286|3285|0
1605095190000|2020-11-11 11:46:30|3286|3284.5|3284.5|3284|3286|3284.5|3284.5|3283.5|941
1605095200000|2020-11-11 11:46:40|3285|3284.5|3285.5|3284.5|3285.5|3284.5|3284.5|3284|263
1605095210000|2020-11-11 11:46:50|3286|3285|3284.5|3283.5|3286|3285.5|3283.5|3283|663
1605095220000|2020-11-11 11:47:00|3284|3283|3284|3283.5|3284.5|3284|3284|3283|281
1605095230000|2020-11-11 11:47:10|3284.5|3284|3285|3284|3285.5|3285|3284.5|3284|987
1605095240000|2020-11-11 11:47:20|3284.5|3284.5|3284.5|3283.5|3285|3284.5|3284.5|3283.5|101
1605095250000|2020-11-11 11:47:30|3285|3284|3287|3286|3287|3286|3284|3283.5|1085
1605095260000|2020-11-11 11:47:40|3286.5|3285.5|3286|3285|3287|3285.5|3286|3285|84
1605095270000|2020-11-11 11:47:50|3286.5|3285.5|3286|3285|3286.5|3285.5|3286|3285|115
1605095280000|2020-11-11 11:48:00|3285.5|3285.5|3286|3285.5|3286|3285.5|3285.5|3285.5|167
1605095290000|2020-11-11 11:48:10|3285.5|3285|3287|3286.5|3288|3287|3285.5|3285|2533
1605095300000|2020-11-11 11:48:20|3287.5|3287|3285|3284.5|3288|3287|3285|3284.5|1424
1605095310000|2020-11-11 11:48:30|3284.5|3284|3284.5|3284|3284.5|3284|3283.5|3283|882
1605095320000|2020-11-11 11:48:40|3284|3283.5|3283|3282|3284.5|3283.5|3283|3282|289
1605095330000|2020-11-11 11:48:50|3282.5|3281.5|3281|3280.5|3282.5|3282|3281|3280.5|875
1605095340000|2020-11-11 11:49:00|3280.5|3280|3281|3280.5|3281.5|3281|3280.5|3280|2010
1605095350000|2020-11-11 11:49:10|3281.5|3281|3281.5|3280.5|3281.5|3281|3281|3280.5|747
1605095360000|2020-11-11 11:49:20|3281|3280|3282|3281|3282|3281.5|3280|3279.5|1856
1605095370000|2020-11-11 11:49:30|3281.5|3281.5|3283|3282.5|3283|3282.5|3281.5|3281.5|586
1605095380000|2020-11-11 11:49:40|3282.5|3282|3283|3282|3283|3282|3282|3281.5|1101
1605095390000|2020-11-11 11:49:50|3283.5|3282.5|3283.5|3282.5|3283.5|3283|3283|3282|47
1605095400000|2020-11-11 11:50:00|3283|3282|3282.5|3281.5|3283|3282|3282|3281.5|568
1605095410000|2020-11-11 11:50:10|3282|3281|3280.5|3280|3282.5|3281|3280.5|3279.5|307
1605095420000|2020-11-11 11:50:20|3280|3279.5|3280|3279|3280.5|3279.5|3279.5|3278.5|400
1605095430000|2020-11-11 11:50:30|3280.5|3279.5|3282.5|3281.5|3282.5|3282|3280.5|3279.5|2756
1605095440000|2020-11-11 11:50:40|3282|3281|3280|3279.5|3282|3281.5|3280|3279.5|184
1605095450000|2020-11-11 11:50:50|3280.5|3280|3281|3280|3281|3280.5|3280.5|3280|307
1605095460000|2020-11-11 11:51:00|3280.5|3280.5|3280.5|3280|3280.5|3280.5|3280|3279|124
1605095470000|2020-11-11 11:51:10|3281|3279.5|3281|3280|3281|3280.5|3280.5|3279.5|488
1605095480000|2020-11-11 11:51:20|3280.5|3279.5|3280.5|3280|3280.5|3280|3279.5|3279|1340
1605095490000|2020-11-11 11:51:30|3281|3279.5|3279|3278.5|3281|3279.5|3278.5|3278|3713
1605095500000|2020-11-11 11:51:40|3279.5|3278|3279.5|3278.5|3279.5|3279|3279|3278|0
1605095510000|2020-11-11 11:51:50|3279||3279||3279.5||3279||176
1605095520000|2020-11-11 11:52:00|3279.5|3279|3279|3278.5|3279.5|3279|3279|3278.5|1174
1605095530000|2020-11-11 11:52:10|3279.5|3279|3280.5|3280|3280.5|3280|3279.5|3279|2304
1605095540000|2020-11-11 11:52:20|3280|3279.5|3280|3279|3280.5|3280|3279.5|3279|8495
1605095550000|2020-11-11 11:52:30|3279.5|3278.5|3279.5|3278.5|3279.5|3278.5|3279|3278|1720
1605095560000|2020-11-11 11:52:40|3279|3278|3279.5|3279|3279.5|3279|3278.5|3278|3106
1605095570000|2020-11-11 11:52:50|3280|3278.5|3279|3278.5|3280|3278.5|3279|3278|553
1605095580000|2020-11-11 11:53:00|3278.5|3278|3278.5|3278|3278.5|3278|3278.5|3277.5|280
1605095590000|2020-11-11 11:53:10|3279|3278.5|3279|3278.5|3279.5|3279|3278.5|3278.5|3205
1605095600000|2020-11-11 11:53:20|3279.5|3279|3280|3279.5|3280|3279.5|3279.5|3279|2881
1605095610000|2020-11-11 11:53:30|3280.5|3280|3280.5|3279.5|3280.5|3280|3280|3279.5|564
1605095620000|2020-11-11 11:53:40|3280|3279|3278|3277.5|3280|3279|3277.5|3277|4582
1605095630000|2020-11-11 11:53:50|3277.5|3277|3277.5|3277|3278|3277.5|3277|3276.5|1935
1605095640000|2020-11-11 11:54:00|3278|3277.5|3278|3277|3278|3277.5|3277.5|3277|303
1605095650000|2020-11-11 11:54:10|3278.5|3277.5|3278|3277|3278.5|3278|3278|3277|757
1605095660000|2020-11-11 11:54:20|3277.5|3276.5|3277.5|3276.5|3277.5|3276.5|3277.5|3276.5|287
1605095670000|2020-11-11 11:54:30|3277|3277|3276.5|3276|3277.5|3277|3276.5|3276|2250
1605095680000|2020-11-11 11:54:40|3276|3275.5|3276|3275|3276|3275.5|3275|3274.5|1542
1605095690000|2020-11-11 11:54:50|3275.5|3274.5|3275.5|3274.5|3276|3275.5|3275.5|3274.5|519
1605095700000|2020-11-11 11:55:00|3276|3275|3277|3276.5|3277|3276.5|3276|3274.5|2866
1605095710000|2020-11-11 11:55:10|3277.5|3277|3278|3277.5|3278.5|3277.5|3277.5|3277|0
1605095720000|2020-11-11 11:55:20|3278.5|3278|3280|3279.5|3280|3279.5|3278.5|3278|46
1605095730000|2020-11-11 11:55:30|3280.5|3279|3281|3280|3281|3280.5|3280.5|3279|1346
1605095740000|2020-11-11 11:55:40|3280.5|3280.5|3280.5|3279.5|3280.5|3280.5|3279.5|3279|2023
1605095750000|2020-11-11 11:55:50|3281|3280|3279|3278|3281|3280.5|3278.5|3278|1013
1605095760000|2020-11-11 11:56:00|3278.5|3277.5|3278.5|3278|3279.5|3278.5|3278|3277.5|1535
1605095770000|2020-11-11 11:56:10|3278|3277.5|3278|3277.5|3278.5|3277.5|3278|3277|1013
1605095780000|2020-11-11 11:56:20|3278.5|3278|3278.5|3278|3278.5|3278|3278|3277.5|448
1605095790000|2020-11-11 11:56:30|3279|3278.5|3279.5|3278.5|3279.5|3279|3279|3278|14
1605095800000|2020-11-11 11:56:40|3280|3279|3279|3278|3280|3279|3279|3278|107964
1605095810000|2020-11-11 11:56:50|3278.5||3278.5||3278.5||3278.5||0
1605095820000|2020-11-11 11:57:00|3279|3278.5|3279.5|3278.5|3279.5|3278.5|3278.5|3278|438
1605095840000|2020-11-11 11:57:20|3279|3278|3278.5|3278|3279|3278.5|3278.5|3278|1030
1605095850000|2020-11-11 11:57:30|3278|3277.5|3277|3276.5|3278|3277.5|3277|3276.5|1460
1605095860000|2020-11-11 11:57:40|3277.5|3277|3277.5|3277|3278|3277|3277.5|3277|775
1605095870000|2020-11-11 11:57:50|3277|3276.5|3278|3277.5|3278.5|3278|3277|3276|1869
1605095880000|2020-11-11 11:58:00|3277.5|3277|3279|3278|3279|3278|3277.5|3277|882
1605095890000|2020-11-11 11:58:10|3278.5|3277.5|3278.5|3278|3279|3278|3277.5|3277|914
1605095900000|2020-11-11 11:58:20|3279||3278.5||3279||3278.5||475
1605095910000|2020-11-11 11:58:30|3279|3278.5|3279.5|3278.5|3279.5|3279|3279|3278|1273
1605095920000|2020-11-11 11:58:40|3280|3279|3281|3280.5|3281|3280.5|3280|3279|1085
1605095930000|2020-11-11 11:58:50|3280.5|3280|3282|3281.5|3282|3281.5|3280.5|3280|251
1605095940000|2020-11-11 11:59:00|3282.5|3282|3282.5|3282|3283|3282|3282.5|3282|9017
1605095950000|2020-11-11 11:59:10|3282|3281.5|3282|3281|3282|3282|3281.5|3281|7027
1605095960000|2020-11-11 11:59:20|3281.5|3280.5|3280.5|3280|3281.5|3280.5|3280|3279.5|2011
1605095970000|2020-11-11 11:59:30|3280|3279.5|3282.5|3281.5|3282.5|3282|3280|3279.5|2644
1605095980000|2020-11-11 11:59:40|3282|3282|3283.5|3283|3283.5|3283|3282|3282|1863
1605095990000|2020-11-11 11:59:50|3283|3282.5|3282|3281|3283|3282.5|3282|3281|1741
1605096000000|2020-11-11 12:00:00|3281.5|3280.5|3280|3279|3281.5|3280.5|3279.5|3279|2965
1605096010000|2020-11-11 12:00:10|3279.5|3278.5|3280|3279.5|3281|3280.5|3279.5|3278.5|321
1605096020000|2020-11-11 12:00:20|3279.5|3279|3275.5|3275|3279.5|3279|3275.5|3275|1440
1605096030000|2020-11-11 12:00:30|3275|3274.5|3274|3273.5|3275|3274.5|3274|3273.5|415
1605096040000|2020-11-11 12:00:40|3274.5|3274|3274.5|3274|3275.5|3275|3274.5|3274|1181
1605096050000|2020-11-11 12:00:50|3274|3273.5|3274.5|3273.5|3274.5|3273.5|3273.5|3273|368
1605096060000|2020-11-11 12:01:00|3274|3273|3274|3273|3274|3273.5|3273|3272.5|808
1605096070000|2020-11-11 12:01:10|3273.5|3272.5|3273|3272.5|3273.5|3273|3273|3272.5|662
1605096080000|2020-11-11 12:01:20|3273.5|3273|3274|3273|3274|3273|3273|3272.5|0
1605096090000|2020-11-11 12:01:30|3273.5|3272.5|3273|3272.5|3273.5|3272.5|3272.5|3272|907
1605096100000|2020-11-11 12:01:40|3273.5|3272|3273|3272|3273.5|3272.5|3273|3272|527
1605096110000|2020-11-11 12:01:50|3273.5|3272.5|3274|3273.5|3274.5|3273.5|3273.5|3272|1007
1605096120000|2020-11-11 12:02:00|3273.5|3273|3272.5|3271.5|3273.5|3273|3272|3271.5|2961
1605096130000|2020-11-11 12:02:10|3273|3272|3274.5|3274|3274.5|3274|3273|3272|232
1605096140000|2020-11-11 12:02:20|3275|3274.5|3273|3272|3275|3274.5|3272.5|3272|3052
1605096150000|2020-11-11 12:02:30|3272.5|3271.5|3272.5|3271.5|3272.5|3271.5|3272|3271.5|26
1605096160000|2020-11-11 12:02:40|3273|3272|3274|3273|3274|3273|3273|3272|159
1605096170000|2020-11-11 12:02:50|3273.5|3272.5|3273|3272|3274|3273|3272|3271.5|912
1605096180000|2020-11-11 12:03:00|3273.5|3272.5|3274|3273|3274|3273|3273|3272|20
1605096190000|2020-11-11 12:03:10|3274.5|3273.5|3275|3274|3275|3274|3274|3273.5|189
1605096200000|2020-11-11 12:03:20|3275.5|3274.5|3276|3275|3276|3275|3275|3274|161
1605096210000|2020-11-11 12:03:30|3276.5||3275.5||3276.5||3275.5||10
1605096220000|2020-11-11 12:03:40|3276|3274.5|3273.5|3273|3276|3274.5|3273.5|3273|2461
1605096230000|2020-11-11 12:03:50|3274|3273.5|3274|3273|3274.5|3273.5|3273.5|3273|249
1605096240000|2020-11-11 12:04:00|3274.5|3273.5|3274|3273.5|3274.5|3274|3274|3273|1181
1605096250000|2020-11-11 12:04:10|3274.5|3273|3274|3273.5|3274.5|3273.5|3274|3273|0
1605096260000|2020-11-11 12:04:20|3273.5|3273|3272.5|3271.5|3273.5|3273|3272|3271|1283
1605096270000|2020-11-11 12:04:30|3272|3272|3272|3271.5|3272.5|3272|3272|3271.5|82
1605096280000|2020-11-11 12:04:40|3272.5|3272|3273|3272|3273|3272.5|3272|3271.5|572
1605096290000|2020-11-11 12:04:50|3272.5|3272.5|3273|3272.5|3273.5|3273|3272.5|3272.5|615
1605096300000|2020-11-11 12:05:00|3273.5|3273|3272.5|3272|3273.5|3273|3272.5|3272|458
1605096310000|2020-11-11 12:05:10|3272|3271.5|3271.5|3271|3272|3271.5|3271.5|3271|552
1605096320000|2020-11-11 12:05:20|3272|3271.5|3273|3272|3273|3272|3272|3271.5|4503
1605096330000|2020-11-11 12:05:30|3273.5|3272.5|3273.5|3272.5|3273.5|3273|3273.5|3272.5|315
1605096340000|2020-11-11 12:05:40|3274|3273|3274|3273|3274|3273|3274|3273|0
1605096350000|2020-11-11 12:05:50|3274.5|3273.5|3274.5|3274|3274.5|3274|3274|3273.5|2516
1605096360000|2020-11-11 12:06:00|3274|3273.5|3274|3273.5|3274.5|3273.5|3273.5|3273|843
1605096370000|2020-11-11 12:06:10|3273.5|3273|3273|3272.5|3273.5|3273|3273|3272|788
1605096380000|2020-11-11 12:06:20|3272.5|3272|3271.5|3271|3272.5|3272|3271.5|3271|1546
1605096390000|2020-11-11 12:06:30|3272|3271.5|3274|3273|3274|3273|3271.5|3271|3842
1605096400000|2020-11-11 12:06:40|3273.5|3273.5|3273.5|3273|3274|3273.5|3273.5|3273|16
1605096410000|2020-11-11 12:06:50|3274|3273.5|3272.5|3272|3274|3273.5|3272.5|3271.5|1687
1605096420000|2020-11-11 12:07:00|3273|3271.5|3273.5|3273|3273.5|3273|3273|3271.5|846
1605096430000|2020-11-11 12:07:10|3274|3272.5|3274.5|3273.5|3274.5|3274|3273|3272.5|670
1605096440000|2020-11-11 12:07:20|3274|3274|3274.5|3274|3274.5|3274|3274|3273.5|558
1605096450000|2020-11-11 12:07:30|3275|3274.5|3274.5|3274|3275.5|3274.5|3274.5|3274|1448
1605096460000|2020-11-11 12:07:40|3275|3274.5|3275.5|3275|3276.5|3275.5|3274.5|3274|472
1605096470000|2020-11-11 12:07:50|3275|3274.5|3274.5|3273.5|3275|3274.5|3273.5|3273|1510
1605096480000|2020-11-11 12:08:00|3275|3274|3275.5|3274.5|3275.5|3274.5|3274.5|3274|0
1605096490000|2020-11-11 12:08:10|3276|3275|3276.5|3275.5|3276.5|3275.5|3276|3274.5|100
1605096500000|2020-11-11 12:08:20|3276|3275|3276|3275|3276|3275.5|3275.5|3275|2201
1605096510000|2020-11-11 12:08:30|3275.5|3274.5|3275.5|3274.5|3275.5|3275|3275|3274.5|115
1605096520000|2020-11-11 12:08:40|3275|3274|3275|3274|3275|3274.5|3274.5|3273.5|1037
1605096530000|2020-11-11 12:08:50|3274.5|3273.5|3273.5|3273|3274.5|3273.5|3273.5|3273|1926
1605096540000|2020-11-11 12:09:00|3273|3272.5|3272|3271|3273|3272.5|3271.5|3271|1625
1605096550000|2020-11-11 12:09:10|3271.5|3271.5|3272.5|3271.5|3272.5|3271.5|3271.5|3271|320
1605096560000|2020-11-11 12:09:20|3272||3272||3272.5||3272||175
1605096570000|2020-11-11 12:09:30|3271.5|3271|3270.5|3270|3271.5|3271|3270.5|3270|1695
1605096580000|2020-11-11 12:09:40|3271|3270.5|3270.5|3270|3271|3270.5|3270.5|3270|163
1605096590000|2020-11-11 12:09:50|3270|3269.5|3270|3269|3270|3269.5|3269.5|3269|3191
1605096600000|2020-11-11 12:10:00|3270.5|3269.5|3271.5|3271|3272.5|3271.5|3270.5|3269.5|1371
1605096610000|2020-11-11 12:10:10|3272|3271.5|3272|3271.5|3272|3271.5|3272|3271.5|170
1605096620000|2020-11-11 12:10:20|3271.5|3271|3271.5|3271|3272.5|3272|3271.5|3271|4621
1605096630000|2020-11-11 12:10:30|3272|3271.5|3273|3272.5|3273.5|3273|3272|3271.5|3679
1605096640000|2020-11-11 12:10:40|3273.5|3272|3273|3272.5|3273.5|3272.5|3273|3272|0
1605096650000|2020-11-11 12:10:50|3272.5|3272|3272|3271.5|3272.5|3272|3272|3271.5|576
1605096660000|2020-11-11 12:11:00|3271.5|3271|3271.5|3271|3271.5|3271|3271|3270.5|735
1605096670000|2020-11-11 12:11:10|3272|3271.5|3272.5|3271.5|3272.5|3271.5|3271.5|3271|1270
1605096680000|2020-11-11 12:11:20|3272|3272|3272.5|3271.5|3272.5|3272|3272|3271.5|2
1605096690000|2020-11-11 12:11:30|3272||3272||3272.5||3272||105
1605096700000|2020-11-11 12:11:40|3271.5|3271|3271.5|3271|3273|3272.5|3271|3270.5|3582
1605096710000|2020-11-11 12:11:50|3271|3270.5|3271|3270.5|3271|3270.5|3270.5|3270|1858
1605096720000|2020-11-11 12:12:00|3270.5|3270|3269|3268.5|3270.5|3270|3269|3268.5|1560
1605096730000|2020-11-11 12:12:10|3269.5|3268|3272|3271|3272|3271|3268.5|3268|1326
1605096740000|2020-11-11 12:12:20|3272.5|3271.5|3272.5|3271|3272.5|3272|3272.5|3271|0
1605096750000|2020-11-11 12:12:30|3272|3270.5|3271.5|3270.5|3272|3270.5|3271|3270.5|75
1605096760000|2020-11-11 12:12:40|3272|3271|3272.5|3271|3272.5|3272|3272|3271|1311
1605096770000|2020-11-11 12:12:50||3271.5||3271.5||3272||3271.5|50
1605096780000|2020-11-11 12:13:00|3273|3272|3273|3272.5|3273.5|3273|3273|3272|1431
1605096790000|2020-11-11 12:13:10|3272.5|3272|3273.5|3272.5|3273.5|3273|3272|3271.5|1566
1605096800000|2020-11-11 12:13:20|3273|3273|3274|3273.5|3274.5|3274|3273|3273|1122
1605096810000|2020-11-11 12:13:30|3273.5|3273|3274.5|3273.5|3274.5|3273.5|3273.5|3273|1691
1605096820000|2020-11-11 12:13:40|3274|3273|3276|3275|3276.5|3276|3273.5|3273|30905
1605096830000|2020-11-11 12:13:50|3276.5|3275.5|3276.5|3276|3276.5|3276|3276|3275.5|1294
1605096840000|2020-11-11 12:14:00|3277|3276.5|3276.5|3276|3277.5|3277|3276.5|3276|3617
1605096850000|2020-11-11 12:14:10|3277|3275.5|3277|3276.5|3277.5|3277|3277|3275.5|163
1605096860000|2020-11-11 12:14:20|3276.5|3276|3277|3276|3277.5|3276.5|3276|3275.5|901
1605096880000|2020-11-11 12:14:40|3276.5|3275.5|3276.5|3276|3276.5|3276|3276.5|3275.5|15
1605096890000|2020-11-11 12:14:50|3276|3275.5|3277|3276.5|3277|3276.5|3276|3275.5|882
1605096900000|2020-11-11 12:15:00|3276.5|3276|3276.5|3275.5|3277|3276|3276|3275.5|199
1605096910000|2020-11-11 12:15:10|3276|3275|3275.5|3274.5|3276|3275|3275|3274.5|2543
1605096920000|2020-11-11 12:15:20|3276|3275|3277|3276|3277|3276|3276|3274.5|1206
1605096930000|2020-11-11 12:15:30|3277.5|3276.5|3278|3277|3278.5|3277.5|3277|3276|3571
1605096940000|2020-11-11 12:15:40|3277.5|3276.5|3279.5|3278.5|3280|3278.5|3277|3276.5|954
1605096950000|2020-11-11 12:15:50|3280|3279|3280.5|3279.5|3280.5|3280|3280|3279|452
1605096960000|2020-11-11 12:16:00|3281|3280|3279.5|3279|3281.5|3280.5|3279|3278.5|2544
1605096970000|2020-11-11 12:16:10|3280|3279.5|3281|3280|3281.5|3280.5|3280|3279.5|1134
1605096980000|2020-11-11 12:16:20|3280.5|3280.5|3281|3280.5|3281.5|3280.5|3280.5|3280|560
1605096990000|2020-11-11 12:16:30|3281.5|3281|3284|3283|3284|3283|3281.5|3281|693
1605097000000|2020-11-11 12:16:40|3284.5|3283.5|3284.5|3283|3285|3284|3284|3283|262
1605097010000|2020-11-11 12:16:50|3284|3283.5|3283.5|3283|3284.5|3283.5|3283.5|3282.5|2058
1605097020000|2020-11-11 12:17:00|3284|3283.5|3285|3284|3285|3284|3284|3283.5|2295
1605097030000|2020-11-11 12:17:10|3285.5|3284.5|3286|3285.5|3286|3285.5|3285.5|3284|1542
1605097040000|2020-11-11 12:17:20|3285.5|3285|3284.5|3284|3286|3285.5|3284.5|3284|701
1605097050000|2020-11-11 12:17:30|3284|3283.5|3285|3284|3285.5|3285|3283.5|3283|2584
1605097060000|2020-11-11 12:17:40|3284.5|3283.5|3285|3284.5|3285.5|3284.5|3284|3283.5|2661
1605097070000|2020-11-11 12:17:50|3284.5|3283.5|3285|3283.5|3285|3284.5|3284|3283.5|1796
1605097080000|2020-11-11 12:18:00||3284||3283.5||3284.5||3283.5|0
1605097090000|2020-11-11 12:18:10|3285.5|3284|3285.5|3284.5|3285.5|3285|3285|3284|1221
1605097100000|2020-11-11 12:18:20|3285|3284|3285|3284.5|3285.5|3285|3285|3284|1382
1605097110000|2020-11-11 12:18:30|3284.5|3284|3283.5|3282.5|3285|3284.5|3283|3282.5|6202
1605097120000|2020-11-11 12:18:40|3283|3283|3285.5|3284.5|3285.5|3285|3283|3283|2317
1605097130000|2020-11-11 12:18:50|3285|3285|3286|3285|3286|3285.5|3285|3284.5|3543
1605097140000|2020-11-11 12:19:00|3286.5|3285.5|3286|3285|3286.5|3286|3286|3285|2670
1605097150000|2020-11-11 12:19:10|3286.5|3285.5|3285.5|3285|3286.5|3286|3285|3284.5|1022
1605097160000|2020-11-11 12:19:20|3285|3284.5|3285.5|3285|3286.5|3285|3285|3284.5|0
1605097170000|2020-11-11 12:19:30|3285|3284.5|3286|3285|3286.5|3285.5|3285|3284.5|2875
1605097180000|2020-11-11 12:19:40|3285.5|3284.5|3286.5|3285.5|3286.5|3286|3285.5|3284.5|2830
1605097190000|2020-11-11 12:19:50|3287|3286|3287|3286.5|3287.5|3287|3287|3286|3676
1605097200000|2020-11-11 12:20:00|3287.5|3287|3290.5|3289.5|3290.5|3290|3287.5|3287|3229
1605097210000|2020-11-11 12:20:10|3291|3290|3291.5|3291|3292|3291.5|3291|3290|327
1605097220000|2020-11-11 12:20:20|3291|3290.5|3293|3292|3293|3292|3291|3290.5|3416
1605097230000|2020-11-11 12:20:30|3293.5|3292.5|3293|3292|3293.5|3293|3292.5|3292|3006
1605097240000|2020-11-11 12:20:40|3292.5|3291.5|3293|3292|3293.5|3292|3291.5|3291|2812
1605097250000|2020-11-11 12:20:50|3292.5|3291.5|3291.5|3291|3293|3291.5|3291.5|3291|192
1605097260000|2020-11-11 12:21:00|3292|3291.5|3291|3290.5|3292.5|3292|3291|3290.5|1012
1605097270000|2020-11-11 12:21:10|3291.5|3290|3291.5|3290.5|3291.5|3290.5|3291|3290|213
1605097280000|2020-11-11 12:21:20|3291|3291.5|3291.5|3291|3292|3291.5|3291|3291|216
1605097290000|2020-11-11 12:21:30|3292|3291.5|3291.5|3291|3292.5|3292|3290.5|3290|5204
1605097300000|2020-11-11 12:21:40|3292|3291.5|3291.5|3290.5|3292|3291.5|3291.5|3290.5|46
1605097310000|2020-11-11 12:21:50|3291|3290|3289|3288.5|3291|3290|3288|3287|2943
1605097320000|2020-11-11 12:22:00|3289.5|3288|3289|3288|3289.5|3288.5|3289|3288|0
1605097330000|2020-11-11 12:22:10|3288.5|3287.5|3290|3288.5|3290|3289|3288.5|3287.5|1012
1605097340000|2020-11-11 12:22:20|3290.5|3289|3290|3289|3290.5|3290|3290|3289|2127
1605097350000|2020-11-11 12:22:30|||||||||268
1605097360000|2020-11-11 12:22:40|3289.5|3288.5|3289.5|3288.5|3289.5|3289|3289|3288|217
1605097370000|2020-11-11 12:22:50|3289|3288|3288.5|3287.5|3289|3288.5|3288.5|3287.5|501
1605097380000|2020-11-11 12:23:00|3288|3287|3287.5|3286.5|3288.5|3287|3287|3286.5|324
1605097390000|2020-11-11 12:23:10|3288|3287|3287|3286.5|3288|3287.5|3287|3286.5|715
1605097400000|2020-11-11 12:23:20|3287.5|3287|3288.5|3287.5|3288.5|3288|3287.5|3287|992
1605097410000|2020-11-11 12:23:30|3289|3288|3285|3284.5|3289|3288.5|3285|3284.5|2935
1605097420000|2020-11-11 12:23:40|3285.5|3285|3285.5|3284.5|3285.5|3285|3285|3284.5|593
1605097430000|2020-11-11 12:23:50|3285|3285|3284.5|3284|3285|3285|3284.5|3284|7
1605097440000|2020-11-11 12:24:00|3285|3284.5|3285.5|3285|3285.5|3285|3284.5|3283.5|1726
1605097450000|2020-11-11 12:24:10|3286|3284.5|3285.5|3284.5|3286.5|3286|3285.5|3284.5|2497
1605097460000|2020-11-11 12:24:20|3285|3284|3286|3285|3286|3285.5|3284.5|3284|1839
1605097470000|2020-11-11 12:24:30|3286.5|3285.5|3286|3285|3286.5|3286|3285.5|3285|3249
1605097480000|2020-11-11 12:24:40|3286.5|3285.5|3286|3285.5|3286.5|3286|3286|3285.5|202
1605097490000|2020-11-11 12:24:50|3286.5|3285|3286.5|3285.5|3286.5|3285.5|3286|3285|660
1605097500000|2020-11-11 12:25:00|3286|3286|3286.5|3286|3286.5|3286|3286|3285.5|136
1605097510000|2020-11-11 12:25:10|3287|3286.5|3288.5|3287.5|3289.5|3289|3287|3286.5|5929
1605097520000|2020-11-11 12:25:20|3288|3288|3289.5|3289|3290|3289|3288|3288|340
1605097530000|2020-11-11 12:25:30|3290|3289.5|3290|3289.5|3290|3289.5|3289.5|3289|2227
1605097540000|2020-11-11 12:25:40|3290.5|3289|3290|3289|3290.5|3289.5|3290|3289|0
1605097550000|2020-11-11 12:25:50|3289.5|3289.5|3290.5|3289.5|3291|3290|3289.5|3289.5|1705
1605097560000|2020-11-11 12:26:00|3291|3290|3288|3287|3291|3290.5|3287.5|3287|3908
1605097570000|2020-11-11 12:26:10|3287.5|3286.5|3288|3287|3288.5|3288|3287.5|3286.5|250
1605097580000|2020-11-11 12:26:20|3288.5|3287.5|3289|3288|3289|3288.5|3288.5|3287.5|147
1605097590000|2020-11-11 12:26:30|3288.5|3287.5|3288.5|3287.5|3289|3288.5|3288|3287.5|1346
1605097600000|2020-11-11 12:26:40|3288|3287|3288|3287|3288.5|3287|3288|3287|0
1605097610000|2020-11-11 12:26:50|3287.5|3286.5|3288|3287|3288|3287|3287|3286|481
1605097620000|2020-11-11 12:27:00|3288.5|3287.5|3288.5|3287.5|3288.5|3288|3288.5|3287|1109
1605097630000|2020-11-11 12:27:10|3288|3288|3288.5|3288|3288.5|3288|3288|3287.5|33
1605097640000|2020-11-11 12:27:20|3289|3288.5|3288.5|3288|3289.5|3288.5|3288.5|3288|1349
1605097650000|2020-11-11 12:27:30|3288|3287.5|3288.5|3288|3290|3289.5|3288|3287.5|3797
1605097660000|2020-11-11 12:27:40|3288|3287.5|3288.5|3288|3288.5|3288|3287|3286.5|723
1605097670000|2020-11-11 12:27:50|3288|3287.5|3287.5|3287|3288.5|3288|3287.5|3286.5|785
1605097680000|2020-11-11 12:28:00|3287|3286.5|3288.5|3288|3289|3288.5|3286.5|3286|4734
1605097690000|2020-11-11 12:28:10|3289|3288.5|3289.5|3288.5|3290|3289.5|3289|3288.5|1271
1605097700000|2020-11-11 12:28:20|3289|3289|3290|3289.5|3290.5|3290|3289|3289|164
1605097710000|2020-11-11 12:28:30|3289.5|3289|3290|3288.5|3290|3289|3289.5|3288.5|88
1605097720000|2020-11-11 12:28:40|3289.5|3288|3289|3288.5|3289.5|3288.5|3288|3287.5|1422
1605097730000|2020-11-11 12:28:50|3289.5|3288|3287.5|3287|3289.5|3288|3287.5|3286.5|2921
1605097740000|2020-11-11 12:29:00|3287|3286.5|3288.5|3287|3288.5|3287.5|3287|3286.5|553
1605097750000|2020-11-11 12:29:10|3288|3287.5|3288|3287.5|3289|3288.5|3288|3287.5|2736
1605097760000|2020-11-11 12:29:20|3287.5|3287|3286|3285.5|3288|3287|3286|3285.5|1603
1605097770000|2020-11-11 12:29:30|3285.5|3285|3287.5|3287|3288|3287|3285.5|3285|1383
1605097780000|2020-11-11 12:29:40|3288|3287.5|3288|3287|3288.5|3288|3287.5|3287|959
1605097790000|2020-11-11 12:29:50|3287.5|3286.5|3287|3286|3288|3287|3287|3286|1477
1605097800000|2020-11-11 12:30:00|3286.5|3286.5|3288.5|3288|3288.5|3288|3286.5|3286|650
1605097810000|2020-11-11 12:30:10|3289|3288.5|3289|3288.5|3289|3288.5|3289|3288.5|654
1605097820000|2020-11-11 12:30:20|3288.5|3288|3289.5|3288.5|3290|3289|3288.5|3287.5|2832
1605097830000|2020-11-11 12:30:30|3290|3289|3289|3288.5|3290|3289|3288.5|3288|822
1605097840000|2020-11-11 12:30:40|3289.5|3289|3290.5|3290|3291|3290.5|3289.5|3289|3606
1605097850000|2020-11-11 12:30:50|3291|3290.5|3290.5|3290|3291|3290.5|3290.5|3290|973
1605097860000|2020-11-11 12:31:00|3291|3289.5|3290|3289|3291|3289.5|3289.5|3288.5|875
1605097870000|2020-11-11 12:31:10|3290.5|3289.5|3290.5|3289.5|3291|3290|3290.5|3289.5|153
1605097880000|2020-11-11 12:31:20|3290|3290|3288.5|3287.5|3290.5|3290|3288|3287.5|2157
1605097890000|2020-11-11 12:31:30|3288|3287|3288.5|3288|3288.5|3288|3287.5|3286.5|3119
1605097900000|2020-11-11 12:31:40|3288|3287.5|3287.5|3287|3288.5|3287.5|3287.5|3287|300
1605097910000|2020-11-11 12:31:50|3287|3286.5|3285.5|3285|3287|3286.5|3285.5|3284.5|715
1605097920000|2020-11-11 12:32:00|3285|3284.5|3283.5|3283|3285.5|3284.5|3283.5|3283|1158
1605097930000|2020-11-11 12:32:10|3284|3283.5|3279.5|3279|3284|3283.5|3279.5|3279|7929
1605097940000|2020-11-11 12:32:20|3280|3279.5|3280.5|3280|3280.5|3280|3280|3279|1946
1605097950000|2020-11-11 12:32:30|3281|3280.5|3283|3282.5|3284|3283.5|3281|3280.5|5106
1605097960000|2020-11-11 12:32:40|3283.5|3282|3284|3283.5|3284.5|3283.5|3282.5|3282|1167
1605097970000|2020-11-11 12:32:50|3283.5|3283|3284|3283|3284|3283|3283|3282.5|118
1605097980000|2020-11-11 12:33:00|3284.5|3283.5|3284|3283|3284.5|3283.5|3283|3282.5|661
1605097990000|2020-11-11 12:33:10|3284.5|3282.5|3285|3284.5|3285.5|3285|3284|3282.5|3131
1605098000000|2020-11-11 12:33:20|3284.5|3284|3285|3284|3285|3284|3284|3283.5|352
1605098010000|2020-11-11 12:33:30||3283.5||3283.5||3283.5||3283.5|0
1605098020000|2020-11-11 12:33:40|3284.5|3284|3284|3283.5|3285|3284|3284|3283.5|127
1605098030000|2020-11-11 12:33:50|3284.5|3284|3283.5|3282.5|3284.5|3284|3283|3282.5|2546
1605098040000|2020-11-11 12:34:00|3284|3283|3283|3282|3284|3283.5|3282.5|3282|3510
1605098050000|2020-11-11 12:34:10|3283.5|3282.5|3282.5|3281.5|3284|3283|3281.5|3281|3527
1605098060000|2020-11-11 12:34:20|3282||3282.5||3282.5||3282||0
1605098080000|2020-11-11 12:34:40|3282||3282||3282||3282||0
1605098090000|2020-11-11 12:34:50|3281.5|3281|3282|3281.5|3282.5|3282|3281.5|3281|3364
1605098100000|2020-11-11 12:35:00|3282.5|3282|3283.5|3282.5|3283.5|3283|3282|3282|7808
1605098110000|2020-11-11 12:35:10|3283|3283|3283|3282.5|3283.5|3283|3283|3282.5|8129
1605098120000|2020-11-11 12:35:20|3283.5|3283|3284.5|3283.5|3284.5|3284|3283.5|3283|5644
1605098130000|2020-11-11 12:35:30|3284|3283|3283.5|3283|3284|3283.5|3283.5|3283|661
1605098140000|2020-11-11 12:35:40|3283|3282.5|3282.5|3282|3283|3282.5|3282.5|3282|599
1605098150000|2020-11-11 12:35:50|3283|3282.5|3284|3283|3284|3283.5|3282.5|3282.5|1643
1605098160000|2020-11-11 12:36:00|3283.5|3282.5|3284|3283|3284|3283|3283|3282.5|400
1605098170000|2020-11-11 12:36:10|3283.5|3282.5|3282|3281.5|3283.5|3282.5|3282|3281.5|583
1605098180000|2020-11-11 12:36:20|3282.5|3282|3283.5|3283|3283.5|3283|3282.5|3281.5|129
1605098190000|2020-11-11 12:36:30|3284|3283.5|3284.5|3284|3284.5|3284|3283.5|3283|4968
1605098200000|2020-11-11 12:36:40|3284|3283.5|3284.5|3283.5|3284.5|3284|3284|3283.5|2330
1605098210000|2020-11-11 12:36:50|3285|3284|3285|3284|3285|3284.5|3284.5|3284|1483
1605098220000|2020-11-11 12:37:00|3284.5|3284.5|3284|3283|3285|3284.5|3283.5|3283|2550
1605098230000|2020-11-11 12:37:10||3283.5||3283.5||3283.5||3283.5|0
1605098240000|2020-11-11 12:37:20|3283.5|3283|3284|3283|3284|3283|3282.5|3282|1836
1605098250000|2020-11-11 12:37:30|3283.5|3282.5|3284|3283.5|3284|3283.5|3283.5|3282.5|125
1605098260000|2020-11-11 12:37:40|3283.5|3283|3283.5|3282.5|3284|3283|3283.5|3282.5|95
1605098270000|2020-11-11 12:37:50|3284|3283|3282.5|3282|3284|3283.5|3282.5|3282|771
1605098280000|2020-11-11 12:38:00|3282|3281.5|3282|3281.5|3282|3281.5|3281.5|3281|1009
1605098290000|2020-11-11 12:38:10|3282.5|3282|3282|3281|3282.5|3282|3282|3281|489
1605098300000|2020-11-11 12:38:20|3281.5|3280.5|3282|3281.5|3282.5|3282|3281.5|3280.5|839
1605098310000|2020-11-11 12:38:30|3282.5||3282||3282.5||3282||0
1605098320000|2020-11-11 12:38:40|3281.5|3281|3281|3280|3281.5|3281|3280.5|3280|484
1605098330000|2020-11-11 12:38:50|3281.5|3280.5|3281|3280.5|3281.5|3281|3281|3280.5|964
1605098340000|2020-11-11 12:39:00|3281.5|3280|3282|3281|3282|3281|3280.5|3280|744
1605098350000|2020-11-11 12:39:10|3281.5|3280.5|3279.5|3279|3281.5|3280.5|3279.5|3279|2004
1605098360000|2020-11-11 12:39:20|3280|3279.5|3279.5|3279|3280|3279.5|3279.5|3279|4119
1605098370000|2020-11-11 12:39:30|3279|3278.5|3279.5|3279|3279.5|3279|3279|3278.5|68
1605098380000|2020-11-11 12:39:40|3280||3280||3280||3279.5||0
1605098390000|2020-11-11 12:39:50|3280.5|3279.5|3280.5|3279.5|3280.5|3280|3280|3279.5|28
1605098400000|2020-11-11 12:40:00|3280|3280|3280|3279.5|3280.5|3280|3280|3279|2036
1605098410000|2020-11-11 12:40:10|3280.5|3280|3281.5|3280.5|3281.5|3281|3280|3279.5|1429
1605098420000|2020-11-11 12:40:20|3282|3281|3282.5|3282|3283.5|3282.5|3282|3281|2501
1605098430000|2020-11-11 12:40:30|3283|3282.5|3283.5|3282.5|3283.5|3283|3283|3282.5|1543
1605098440000|2020-11-11 12:40:40|3283|3283|3283|3282.5|3283|3283|3283|3282.5|1192
1605098450000|2020-11-11 12:40:50|3283.5|3283|3283.5|3282.5|3284|3283.5|3283.5|3282.5|1275
1605098460000|2020-11-11 12:41:00|3283|3283|3283|3282.5|3283|3283|3283|3282.5|47
1605098470000|2020-11-11 12:41:10|3283.5|3282|3284|3283|3284|3283.5|3283.5|3282|3067
1605098480000|2020-11-11 12:41:20|3283.5||3284||3284||3283.5||0
1605098490000|2020-11-11 12:41:30|3283.5||3284||3284||3283.5||0
1605098500000|2020-11-11 12:41:40|3283.5|3283.5|3283.5|3283|3284|3283.5|3283.5|3283|500
1605098510000|2020-11-11 12:41:50|3283|3282.5|3284|3283|3284|3283.5|3282.5|3282|4437
1605098520000|2020-11-11 12:42:00|3283.5|3283.5|3282.5|3282|3284.5|3283.5|3282.5|3282|6106
1605098530000|2020-11-11 12:42:10|3283|3282.5|3284|3283|3284|3283.5|3283|3282.5|949
1605098540000|2020-11-11 12:42:20|3283.5||3283.5||3284||3283.5||205
1605098550000|2020-11-11 12:42:30|3284|3283.5|3284|3283|3284|3283.5|3283.5|3283|1484
1605098560000|2020-11-11 12:42:40|3283.5|3282.5|3283.5|3283|3284|3283|3283|3282.5|709
1605098570000|2020-11-11 12:42:50|3284|3283.5|3282|3281.5|3284|3283.5|3282|3281.5|2700
1605098580000|2020-11-11 12:43:00|3281.5|3281|3281.5|3281|3281.5|3281|3281.5|3281|616
1605098590000|2020-11-11 12:43:10|3282|3281.5|3281|3280.5|3282.5|3282|3281|3280.5|7388
1605098600000|2020-11-11 12:43:20|3281.5|3281|3281.5|3281|3281.5|3281|3281.5|3281|355
1605098610000|2020-11-11 12:43:30|3282|3281.5|3282|3281.5|3282.5|3282|3282|3281.5|639
1605098620000|2020-11-11 12:43:40|3282.5|3282|3283.5|3282.5|3283.5|3283|3282.5|3282|687
1605098630000|2020-11-11 12:43:50|3284|3283|3283.5|3283|3284|3283|3283.5|3282.5|1634
1605098640000|2020-11-11 12:44:00|3283|3282.5|3283.5|3283|3283.5|3283|3283|3282.5|1655
1605098650000|2020-11-11 12:44:10|3284|3283.5|3284|3283.5|3284|3283.5|3283.5|3283.5|2974
1605098660000|2020-11-11 12:44:20|||||||||225
1605098670000|2020-11-11 12:44:30|3283.5|3283|3283.5|3283|3283.5|3283|3283.5|3283|3885
1605098680000|2020-11-11 12:44:40|3284|3283.5|3283.5|3283|3284|3283.5|3283.5|3283|313
1605098690000|2020-11-11 12:44:50|3284|3282.5|3282.5|3282|3284|3283|3282.5|3282|3981
1605098700000|2020-11-11 12:45:00|3282|3281.5|3282.5|3282|3283|3282.5|3282|3281.5|2607
1605098710000|2020-11-11 12:45:10|3283||3283||3283||3282.5||0
1605098720000|2020-11-11 12:45:20|3283.5|3282.5|3283.5|3282.5|3284|3283.5|3283|3282.5|2750
1605098730000|2020-11-11 12:45:30|3283|3283|3283.5|3282.5|3283.5|3283|3283|3282.5|21
1605098740000|2020-11-11 12:45:40|3283|3283|3283|3282.5|3283.5|3283|3283|3282.5|48
1605098750000|2020-11-11 12:45:50|3283.5|3283|3283|3282.5|3283.5|3283|3283|3282.5|40
1605098760000|2020-11-11 12:46:00|3283.5|3283|3283.5|3282.5|3283.5|3283|3283.5|3282.5|82
1605098770000|2020-11-11 12:46:10|3283|3283|3283.5|3283|3283.5|3283|3283|3282.5|1900
1605098780000|2020-11-11 12:46:20|3284||3283.5||3284||3283.5||1423
1605098790000|2020-11-11 12:46:30|3284|3283.5|3284|3283|3284|3283.5|3283.5|3283|1984
1605098800000|2020-11-11 12:46:40|3283.5||3284||3284||3283.5||0
1605098810000|2020-11-11 12:46:50|3283.5|3283.5|3284|3283.5|3284|3283.5|3283.5|3283.5|544
1605098820000|2020-11-11 12:47:00|3283.5|3283|3284|3283|3284|3283.5|3283.5|3283|4341
1605098830000|2020-11-11 12:47:10|3283.5|3283.5|3284|3283.5|3284|3283.5|3283.5|3283|2490
1605098840000|2020-11-11 12:47:20|3284.5|3284|3284.5|3284|3284.5|3284|3284|3284|4085
1605098860000|2020-11-11 12:47:40|3285|3284.5|3285.5|3285|3286|3285|3284.5|3284|7252
1605098870000|2020-11-11 12:47:50|3286|3285.5|3286|3285.5|3286.5|3286|3285.5|3285|1904
1605098880000|2020-11-11 12:48:00|3286.5|3286|3286|3285.5|3286.5|3286|3286|3285.5|86
1605098890000|2020-11-11 12:48:10|3286.5|3286|3287|3286|3287|3286|3286.5|3285.5|0
1605098900000|2020-11-11 12:48:20|3286.5|3286.5|3288|3287|3288|3287.5|3286.5|3286.5|420
1605098910000|2020-11-11 12:48:30|3287.5|3287.5|3288|3287|3288|3287.5|3287|3286.5|782
1605098920000|2020-11-11 12:48:40|3287.5|3286.5|3288|3287|3288|3287.5|3286.5|3286|2171
1605098930000|2020-11-11 12:48:50|3288.5|3287.5|3288.5|3288|3289|3288.5|3288|3287.5|1602
1605098940000|2020-11-11 12:49:00|3289|3287.5|3289|3288.5|3289.5|3289|3288.5|3287.5|1541
1605098950000|2020-11-11 12:49:10|3289.5|3289|3289|3288|3289.5|3289|3289|3288|0
1605098970000|2020-11-11 12:49:30|3288.5|3287.5|3287|3286|3288.5|3287.5|3286.5|3286|1814
1605098980000|2020-11-11 12:49:40|3287.5|3286.5|3288|3287|3288|3287.5|3287.5|3286|3972
1605098990000|2020-11-11 12:49:50|3288.5|3287.5|3288|3287.5|3288.5|3288|3288|3287|5007
1605099000000|2020-11-11 12:50:00|3288.5|3288|3290|3289.5|3290|3289.5|3288.5|3288|3303
1605099010000|2020-11-11 12:50:10|3289.5|3289|3290|3289.5|3290|3289.5|3289.5|3288.5|3467
1605099020000|2020-11-11 12:50:20|3290.5|3290|3291.5|3290.5|3292|3291.5|3290.5|3290|1332
1605099030000|2020-11-11 12:50:30|3291|3290|3290.5|3290|3291|3290|3290.5|3289.5|769
1605099040000|2020-11-11 12:50:40|3291|3290.5|3292|3291|3292|3291.5|3290.5|3290.5|1571
1605099050000|2020-11-11 12:50:50|3291.5||3291.5||3291.5||3291.5||0
1605099060000|2020-11-11 12:51:00|3292|3291.5|3293|3292.5|3293.5|3293|3292|3291.5|1416
1605099070000|2020-11-11 12:51:10|3292.5|3292|3293|3292|3293|3292.5|3292.5|3292|1781
1605099080000|2020-11-11 12:51:20|3292.5|3292.5|3293|3292.5|3293|3292.5|3292.5|3292.5|300
1605099090000|2020-11-11 12:51:30|3292.5|3292|3293|3292.5|3293|3292.5|3292.5|3292|1180
1605099100000|2020-11-11 12:51:40|3292.5|3292|3293|3292.5|3293|3292.5|3292.5|3291.5|3880
1605099110000|2020-11-11 12:51:50|3293.5|3293|3295|3294.5|3295|3294.5|3293.5|3292.5|2892
1605099120000|2020-11-11 12:52:00|3294.5|3294|3294.5|3294|3295|3294|3294|3293.5|525
1605099130000|2020-11-11 12:52:10|3295|3294.5|3295|3294|3295|3294.5|3295|3294|0
1605099140000|2020-11-11 12:52:20|3294.5|3294.5|3293.5|3293|3295|3294.5|3293.5|3293|2535
1605099150000|2020-11-11 12:52:30|3294|3293.5|3295|3294|3295.5|3295|3294|3293.5|3211
1605099160000|2020-11-11 12:52:40|3295.5|3294.5|3293.5|3293|3295.5|3294.5|3293.5|3293|219
1605099170000|2020-11-11 12:52:50||3292.5||3292.5||3292.5||3292.5|0
1605099180000|2020-11-11 12:53:00|3294|3293.5|3294|3293.5|3294.5|3293.5|3294|3293.5|1499
1605099190000|2020-11-11 12:53:10|3294.5||3294||3294.5||3294||515
1605099200000|2020-11-11 12:53:20|3293.5|3293|3295|3294|3295|3294.5|3293.5|3293|1596
1605099210000|2020-11-11 12:53:30|3294.5|3294.5|3295|3294.5|3295|3294.5|3294.5|3294|1562
1605099220000|2020-11-11 12:53:40|3294.5|3294|3294|3293.5|3294.5|3294|3294|3293.5|3574
1605099230000|2020-11-11 12:53:50|3294.5|3294|3293.5|3293|3294.5|3294|3293|3292.5|1570
1605099240000|2020-11-11 12:54:00|3294|3293.5|3294|3293.5|3294.5|3293.5|3293.5|3293|637
1605099250000|2020-11-11 12:54:10|3294.5|3294|3294.5|3294|3295|3294.5|3294.5|3294|75
1605099260000|2020-11-11 12:54:20|3295|3294.5|3294.5|3294|3295|3294.5|3294|3293.5|2544
1605099270000|2020-11-11 12:54:30|3295|3294.5|3296|3295|3296.5|3296|3295|3294.5|2608
1605099280000|2020-11-11 12:54:40||3295.5||3295||3295.5||3295|90
1605099290000|2020-11-11 12:54:50|3295.5|3295.5|3295|3294|3296|3295.5|3295|3294|1795
1605099300000|2020-11-11 12:55:00|3295.5|3294.5|3294.5|3294|3296|3295|3294.5|3294|1261
1605099310000|2020-11-11 12:55:10|3294|3293.5|3292.5|3291.5|3294|3293.5|3292|3291.5|2086
1605099320000|2020-11-11 12:55:20|3292|3292|3291.5|3291|3292|3292|3291.5|3291|1118
1605099330000|2020-11-11 12:55:30|3291|3290.5|3290.5|3290|3291|3290.5|3290.5|3289.5|1306
1605099340000|2020-11-11 12:55:40|3290|3289.5|3290|3289.5|3290.5|3290|3289.5|3289|5398
1605099350000|2020-11-11 12:55:50|3289.5|3289|3290|3289.5|3290|3289.5|3289.5|3289|149
1605099360000|2020-11-11 12:56:00|3290.5|3290|3290.5|3290|3291|3290.5|3290.5|3290|2222
1605099370000|2020-11-11 12:56:10|3291|3290.5|3291|3290.5|3292|3291|3291|3290.5|2927
1605099380000|2020-11-11 12:56:20|3290.5|3290|3291|3290|3291|3290.5|3290.5|3290|541
1605099390000|2020-11-11 12:56:30|3290.5|3289.5|3289.5|3289|3290.5|3289.5|3289.5|3289|455
1605099400000|2020-11-11 12:56:40|3290|3288.5|3290|3289|3290|3289|3290|3288.5|0
1605099410000|2020-11-11 12:56:50|3289.5|3288.5|3289|3288.5|3289.5|3289|3289|3288.5|2674
1605099420000|2020-11-11 12:57:00|3288.5|3288|3288.5|3288|3289|3288.5|3288.5|3287.5|482
1605099430000|2020-11-11 12:57:10|3288|3287.5|3287.5|3286.5|3288|3287.5|3287|3286.5|321
1605099440000|2020-11-11 12:57:20|3287|3287|3286.5|3285.5|3287|3287|3286.5|3285.5|250
1605099450000|2020-11-11 12:57:30|3287|3286|3287|3286.5|3287|3286.5|3287|3286|1150
1605099460000|2020-11-11 12:57:40|3286.5|3286|3287|3286.5|3287|3286.5|3286|3285.5|1120
1605099470000|2020-11-11 12:57:50|3286.5|3286|3286.5|3286|3287|3286.5|3286.5|3286|289
1605099480000|2020-11-11 12:58:00|3287|3286.5|3287|3286.5|3288|3287.5|3287|3286.5|1702
1605099490000|2020-11-11 12:58:10|3287.5|3286|3287.5|3286.5|3287.5|3287|3287|3286|1104
1605099500000|2020-11-11 12:58:20|3288|3287|3288|3287.5|3288|3287.5|3287|3286.5|5554
1605099510000|2020-11-11 12:58:30|3288.5|3288|3288|3287.5|3288.5|3288|3287.5|3287|3648
1605099530000|2020-11-11 12:58:50|3287.5|3287|3288|3287.5|3289|3288.5|3287.5|3287|3071
1605099540000|2020-11-11 12:59:00|3288.5|3288|3288|3287.5|3288.5|3288|3288|3287.5|1098
1605099550000|2020-11-11 12:59:10|3288.5|3288|3288|3287.5|3288.5|3288|3287.5|3287|4976
1605099570000|2020-11-11 12:59:30|3287.5|3287|3287.5|3287|3287.5|3287|3287.5|3287|562
1605099580000|2020-11-11 12:59:40|3288|3287.5|3288.5|3287.5|3288.5|3288|3288|3287.5|2751
1605099590000|2020-11-11 12:59:50|3289|3288|3289|3288.5|3289|3288.5|3289|3288|832
1605099600000|2020-11-11 13:00:00|3288.5|3288|3287|3286.5|3288.5|3288|3287|3286.5|2980
1605099610000|2020-11-11 13:00:10|3286.5|3286|3288.5|3288|3288.5|3288|3286.5|3286|1530
1605099620000|2020-11-11 13:00:20|3289|3287.5|3291|3290.5|3291.5|3290.5|3288|3287.5|6602
1605099630000|2020-11-11 13:00:30|3290|3289.5|3290.5|3289.5|3291|3290.5|3290|3289|2206
1605099640000|2020-11-11 13:00:40|3290|3289|3289|3288|3290.5|3289.5|3289|3288|554
1605099650000|2020-11-11 13:00:50|3289.5|3288.5|3289|3288.5|3290|3289|3289|3288|1398
1605099660000|2020-11-11 13:01:00|3289.5|3289|3289|3288|3290|3289|3288|3287|612
1605099670000|2020-11-11 13:01:10|3288.5|3287.5|3288|3287|3289|3287.5|3287.5|3287|18
1605099680000|2020-11-11 13:01:20|3287|3287.5|3287|3286.5|3287.5|3287.5|3287|3286.5|2557
1605099690000|2020-11-11 13:01:30|3287.5|3287|3287.5|3287|3288|3287|3287.5|3287|720
1605099710000|2020-11-11 13:01:50|3288|3287.5|3287|3286.5|3289|3288|3287|3286|3640
1605099720000|2020-11-11 13:02:00|3286.5|3286|3286.5|3286|3287|3286.5|3286.5|3286|433
1605099730000|2020-11-11 13:02:10|3287|3285.5|3286|3285.5|3287|3285.5|3286|3285.5|1561
1605099740000|2020-11-11 13:02:20|3285.5|3285|3285|3284|3286|3285.5|3284.5|3284|441
1605099750000|2020-11-11 13:02:30|3284.5||3284.5||3284.5||3284.5||33
1605099760000|2020-11-11 13:02:40|3285|3284.5|3285.5|3285|3285.5|3285|3284.5|3284|2624
1605099770000|2020-11-11 13:02:50|3286|3285.5|3285.5|3285|3286.5|3286|3285.5|3285|2046
1605099780000|2020-11-11 13:03:00|3286|3285.5|3285.5|3285|3286|3285.5|3285.5|3285|499
1605099790000|2020-11-11 13:03:10|3285|3284.5|3285.5|3284.5|3286|3285|3285|3284.5|2183
1605099800000|2020-11-11 13:03:20|3286|3285|3287|3286.5|3287|3286.5|3285.5|3284.5|1293
1605099810000|2020-11-11 13:03:30|3287.5|3287|3288|3287|3288.5|3287.5|3287.5|3286.5|1866
1605099820000|2020-11-11 13:03:40|3287.5|3286.5|3288|3287|3288|3287.5|3287|3286.5|791
1605099830000|2020-11-11 13:03:50|3288.5|3287.5|3288.5|3287.5|3289|3287.5|3288.5|3287.5|0
1605099840000|2020-11-11 13:04:00|3289|3288|3289|3288.5|3289.5|3288.5|3288|3287.5|380
1605099850000|2020-11-11 13:04:10|3289.5|3289|3289|3288.5|3289.5|3289|3289|3288.5|911
1605099860000|2020-11-11 13:04:20|3288.5|3288|3290|3289.5|3290.5|3290|3288.5|3287.5|1901
1605099870000|2020-11-11 13:04:30|3290.5|3290|3290.5|3289.5|3290.5|3290|3290|3289.5|698
1605099880000|2020-11-11 13:04:40|3290|3289|3290|3289|3290|3289|3289.5|3289|105
1605099890000|2020-11-11 13:04:50|3290.5|3289.5|3291|3290|3291|3290|3290.5|3289|460
1605099900000|2020-11-11 13:05:00|3291.5|3290.5|3291|3290|3292|3291|3291|3290|818
1605099910000|2020-11-11 13:05:10|3290.5||3290.5||3290.5||3290.5||0
1605099920000|2020-11-11 13:05:20|3291|3290.5|3291.5|3290.5|3291.5|3290.5|3291|3290|0
1605099930000|2020-11-11 13:05:30|3291|3290|3291.5|3290.5|3291.5|3291|3290.5|3290|2695
1605099940000|2020-11-11 13:05:40|3292|3291|3292|3291|3292.5|3292|3291.5|3291|3406
1605099950000|2020-11-11 13:05:50|||||||||27
1605099960000|2020-11-11 13:06:00|3292.5|3291.5|3294.5|3293.5|3294.5|3294|3292|3291.5|5604
1605099970000|2020-11-11 13:06:10|3294|3293|3294|3293.5|3295|3294.5|3293.5|3293|3131
1605099980000|2020-11-11 13:06:20|3294.5|3294|3296|3295.5|3296|3295.5|3294.5|3293.5|6715
1605099990000|2020-11-11 13:06:30|3296.5|3296|3296.5|3296|3297|3296.5|3296.5|3295.5|2195
1605100000000|2020-11-11 13:06:40|3296|3295.5|3296.5|3295.5|3296.5|3295.5|3296|3295.5|4802
1605100010000|2020-11-11 13:06:50|3297|3296|3296.5|3296|3297|3296.5|3296.5|3296|3582
1605100020000|2020-11-11 13:07:00|||||||||68
1605100030000|2020-11-11 13:07:10|3297|3296.5|3296.5|3296|3297|3296.5|3296.5|3296|6679
1605100040000|2020-11-11 13:07:20|3296|3295.5|3296.5|3295|3296.5|3295.5|3295.5|3294.5|2322
1605100050000|2020-11-11 13:07:30|3296|3295.5|3295.5|3295|3296.5|3295.5|3295.5|3295|2812
1605100060000|2020-11-11 13:07:40|3296|3295.5|3296.5|3296|3296.5|3296|3295|3294|4544
1605100070000|2020-11-11 13:07:50|3296|3295.5|3296.5|3295.5|3296.5|3296|3296|3295.5|250
1605100080000|2020-11-11 13:08:00|3296|3295|3295.5|3294.5|3296|3295|3295|3294|476
1605100090000|2020-11-11 13:08:10||3295||3294.5||3295||3294.5|41
1605100100000|2020-11-11 13:08:20|3295|3294|3292.5|3291|3295|3294|3292.5|3291|2095
1605100110000|2020-11-11 13:08:30|3292|3291.5|3287.5|3287|3292.5|3291.5|3287.5|3287|4533
1605100120000|2020-11-11 13:08:40|3287|3286.5|3284.5|3284|3287|3286.5|3284|3283.5|3938
1605100130000|2020-11-11 13:08:50|3285|3284.5|3287.5|3287|3287.5|3287|3285|3284|5956
1605100140000|2020-11-11 13:09:00|3288|3287.5|3288.5|3288|3289|3288|3288|3287.5|1405
1605100150000|2020-11-11 13:09:10|3289|3288.5|3289.5|3289|3290|3289|3289|3288.5|2648
1605100160000|2020-11-11 13:09:20|3290|3288.5|3290|3289.5|3290.5|3289.5|3290|3288.5|1007
1605100170000|2020-11-11 13:09:30|3290.5|3290|3289.5|3289|3291.5|3291|3289.5|3289|3365
1605100180000|2020-11-11 13:09:40|3290|3289.5|3291|3290|3291.5|3291|3289.5|3289|1345
1605100190000|2020-11-11 13:09:50|3290.5|3289.5|3291|3290.5|3291.5|3290.5|3290|3289|820
1605100200000|2020-11-11 13:10:00|3291.5|3291|3292|3291.5|3292|3291.5|3291.5|3291|520
1605100210000|2020-11-11 13:10:10|3292.5|3291|3292.5|3292|3293.5|3292.5|3291.5|3291|3440
1605100220000|2020-11-11 13:10:20|3293|3291.5|3292|3291|3293|3291.5|3291.5|3291|321
1605100230000|2020-11-11 13:10:30|3291.5|3291.5|3294.5|3293.5|3294.5|3294|3291.5|3291.5|1507
1605100240000|2020-11-11 13:10:40|3294|3293|3294|3293|3294.5|3294|3293.5|3293|43
1605100250000|2020-11-11 13:10:50|3293.5|3292.5|3292.5|3292|3294|3292.5|3292.5|3291.5|1649
1605100260000|2020-11-11 13:11:00|3293|3292.5|3293|3292|3293|3292.5|3292.5|3291.5|161
1605100270000|2020-11-11 13:11:10|3292.5|3292.5|3294.5|3293.5|3294.5|3293.5|3292.5|3292.5|374
1605100280000|2020-11-11 13:11:20|3293.5|3293|3294|3293|3294|3293.5|3293|3292|6706
1605100290000|2020-11-11 13:11:30|3293.5|3292.5|3293.5|3292.5|3294|3293.5|3293|3292.5|2272
1605100300000|2020-11-11 13:11:40|3294|3293|3294|3293.5|3294|3293.5|3293.5|3292.5|1276
1605100310000|2020-11-11 13:11:50|3293.5|3293|3294|3293|3294|3293.5|3293.5|3293|1940
1605100320000|2020-11-11 13:12:00|3294.5|3293.5|3294.5|3294|3295.5|3294.5|3294|3293.5|1495
1605100330000|2020-11-11 13:12:10|3295|3294.5|3294.5|3294|3295|3294.5|3294|3293|4022
1605100340000|2020-11-11 13:12:20|3295|3294.5|3296.5|3295.5|3296.5|3295.5|3295|3294.5|2756
1605100350000|2020-11-11 13:12:30|3296|3295|3296|3295|3296|3295|3296|3295|708
1605100360000|2020-11-11 13:12:40|3295.5|3294.5|3295.5|3294.5|3295.5|3294.5|3294|3293.5|1821
1605100370000|2020-11-11 13:12:50|3295|3294|3295|3294|3295.5|3294.5|3293.5|3293|1738
1605100380000|2020-11-11 13:13:00|3295.5|3294.5|3295|3294|3295.5|3294.5|3295|3294|0
1605100390000|2020-11-11 13:13:10|3295.5|3294.5|3295.5|3295|3295.5|3295|3295|3294.5|576
1605100400000|2020-11-11 13:13:20|3296|3294.5|3295.5|3295|3296|3295|3295|3294.5|1592
1605100410000|2020-11-11 13:13:30|3296|3295.5|3295|3294|3296|3295.5|3294.5|3294|1931
1605100420000|2020-11-11 13:13:40|3295.5|3294.5|3295|3294|3296|3295|3294.5|3294|1699
1605100430000|2020-11-11 13:13:50|3295.5|3294.5|3295.5|3294.5|3295.5|3294.5|3295|3294.5|0
1605100440000|2020-11-11 13:14:00|3295|3294|3295.5|3294.5|3295.5|3295|3295|3294|1630
1605100450000|2020-11-11 13:14:10|3295|3294|3295|3294.5|3295|3294.5|3295|3294|2737
1605100460000|2020-11-11 13:14:20|3294.5|3294|3293.5|3293|3294.5|3294|3292.5|3292|3485
1605100470000|2020-11-11 13:14:30|3293|3292.5|3294|3293|3294|3293|3293|3292|928
1605100480000|2020-11-11 13:14:40|3293.5|3292.5|3293|3292.5|3294.5|3293.5|3293|3292.5|1464
1605100490000|2020-11-11 13:14:50|3293.5|3293|3294.5|3294|3295|3294.5|3293|3292.5|2600
1605100500000|2020-11-11 13:15:00|3295|3293.5|3295|3294|3295|3294|3294.5|3293.5|511
1605100510000|2020-11-11 13:15:10|3294.5|3293.5|3295|3294.5|3295.5|3295|3294.5|3293.5|580
1605100520000|2020-11-11 13:15:20|3294.5|3294|3294.5|3294|3294.5|3294|3294|3293.5|33
1605100530000|2020-11-11 13:15:30|3295||3295.5||3295.5||3295||0
1605100540000|2020-11-11 13:15:40|3295|3293.5|3294|3293|3295|3293.5|3293.5|3293|526
1605100550000|2020-11-11 13:15:50|3294.5||3293.5||3294.5||3293.5||0
1605100560000|2020-11-11 13:16:00|3294|3293.5|3294|3293.5|3294.5|3293.5|3294|3293.5|46
1605100570000|2020-11-11 13:16:10|3293.5|3293|3294|3293|3294.5|3293|3293.5|3292.5|555
1605100580000|2020-11-11 13:16:20|3293.5|3293.5|3294|3293|3294|3293.5|3293.5|3293|1
1605100590000|2020-11-11 13:16:30|3294.5||3294.5||3294.5||3294.5||0
1605100600000|2020-11-11 13:16:40|3294|3293.5|3294|3293.5|3295|3294.5|3293.5|3293|3371
1605100610000|2020-11-11 13:16:50|3293.5|3293|3294|3293.5|3294|3293.5|3293.5|3292.5|721
1605100620000|2020-11-11 13:17:00|3294.5|3293|3293.5|3293|3294.5|3293.5|3293.5|3293|298
1605100630000|2020-11-11 13:17:10|3293|3292.5|3293|3292.5|3293|3292.5|3293|3292.5|1303
1605100640000|2020-11-11 13:17:20|3292.5|3292|3291|3290|3292.5|3292|3291|3290|590
1605100650000|2020-11-11 13:17:30|3290.5|3289.5|3290|3289.5|3290.5|3289.5|3290|3289|419
1605100660000|2020-11-11 13:17:40|3290.5|3289|3289.5|3289|3290.5|3289|3289.5|3289|548
1605100670000|2020-11-11 13:17:50|3290|3289.5|3289|3288.5|3290|3289.5|3288.5|3288|1347
1605100680000|2020-11-11 13:18:00|3288.5|3288|3287.5|3287|3288.5|3288|3287.5|3287|212
1605100690000|2020-11-11 13:18:10|3287|3286.5|3288|3287.5|3288|3287.5|3287|3286.5|665
1605100700000|2020-11-11 13:18:20|3287.5|3287|3289|3288.5|3289.5|3288.5|3287.5|3287|1504
1605100710000|2020-11-11 13:18:30|3288.5|3288|3289.5|3288.5|3289.5|3289|3288.5|3288|181
1605100730000|2020-11-11 13:18:50|3290|3289|3290|3289|3290|3289.5|3290|3289|664
1605100740000|2020-11-11 13:19:00|3289.5||3289.5||3289.5||3289.5||0
1605100750000|2020-11-11 13:19:10|3289|3288.5|3288.5|3288|3289.5|3288.5|3288|3287|2562
1605100760000|2020-11-11 13:19:20|3288|3287.5|3288|3287|3288.5|3287.5|3287.5|3287|3116
1605100770000|2020-11-11 13:19:30|3287.5|3287.5|3287.5|3287|3288|3287.5|3287.5|3287|0
1605100780000|2020-11-11 13:19:40|3287|3286.5|3286.5|3286|3287|3286.5|3286.5|3286|1578
1605100790000|2020-11-11 13:19:50|3287|3286.5|3287|3286|3288|3287|3286.5|3286|3846
1605100800000|2020-11-11 13:20:00|3287.5|3286.5|3287|3286.5|3287.5|3287|3287|3286|1759
1605100810000|2020-11-11 13:20:10|3287.5|3287|3287|3286.5|3287.5|3287|3287|3286.5|1194
1605100820000|2020-11-11 13:20:20|3287.5|3287|3287|3286.5|3287.5|3287|3287|3286.5|1005
1605100830000|2020-11-11 13:20:30|3287.5|3287|3288.5|3287.5|3288.5|3288|3287.5|3287|3916
1605100840000|2020-11-11 13:20:40|3288|3288|3288.5|3287.5|3288.5|3288|3288|3287.5|649
1605100850000|2020-11-11 13:20:50|3288|3287|3287|3286.5|3288|3287.5|3287|3286|2543
1605100860000|2020-11-11 13:21:00|3287.5|3286|3287.5|3286.5|3287.5|3286.5|3287.5|3286|192
1605100870000|2020-11-11 13:21:10|3287|3286|3286.5|3286|3287|3286|3286.5|3285.5|689
1605100880000|2020-11-11 13:21:20|3287|3286.5|3287|3286.5|3287.5|3287|3286.5|3286|2935
1605100890000|2020-11-11 13:21:30|3286.5|3286|3285.5|3284.5|3286.5|3286|3285|3284.5|6399
1605100900000|2020-11-11 13:21:40|3286|3285|3285|3284.5|3286.5|3285.5|3285|3284.5|3544
1605100910000|2020-11-11 13:21:50|3285.5|3285|3284.5|3284|3285.5|3285|3284.5|3284|2932
1605100920000|2020-11-11 13:22:00|3285|3283.5|3284.5|3283.5|3285|3283.5|3284.5|3283.5|583
1605100930000|2020-11-11 13:22:10|3284|3283|3283|3282.5|3284.5|3283|3282.5|3282|786
1605100940000|2020-11-11 13:22:20|3282.5|3282|3283|3282|3283.5|3282.5|3282.5|3282|3575
1605100950000|2020-11-11 13:22:30|3282.5|3282.5|3281.5|3280.5|3283|3282.5|3281.5|3280.5|4016
1605100960000|2020-11-11 13:22:40|3281|3280|3280.5|3280|3281.5|3280|3280.5|3279.5|5954
1605100970000|2020-11-11 13:22:50|3281|3280.5|3280.5|3280|3282|3281.5|3280.5|3280|3579
1605100980000|2020-11-11 13:23:00|3281|3280.5|3280|3279.5|3281|3280.5|3280|3279.5|1413
1605100990000|2020-11-11 13:23:10|3279.5|3279|3279|3278.5|3280|3279|3279|3278.5|2351
1605101000000|2020-11-11 13:23:20|3278.5|3278|3278.5|3278|3278.5|3278|3278.5|3278|879
1605101010000|2020-11-11 13:23:30|3278|3277.5|3277|3276|3278.5|3277.5|3276.5|3276|3971
1605101020000|2020-11-11 13:23:40|3276.5|3275.5|3274.5|3273.5|3276.5|3275.5|3274|3273.5|4797
1605101030000|2020-11-11 13:23:50|3274|3274|3274|3273.5|3274|3274|3274|3273.5|1433
1605101040000|2020-11-11 13:24:00|3274.5|3274|3274.5|3274|3275.5|3275|3274|3273.5|4295
1605101050000|2020-11-11 13:24:10|3275|3273.5|3273|3272.5|3275|3273.5|3272.5|3272|667
1605101060000|2020-11-11 13:24:20|3273.5|3273|3274.5|3273.5|3274.5|3273.5|3273.5|3273|400
1605101070000|2020-11-11 13:24:30|3275|3274|3273.5|3272.5|3275.5|3275|3273.5|3272.5|9140
1605101080000|2020-11-11 13:24:40|3273|3273|3273.5|3273|3274|3273.5|3273|3273|456
1605101090000|2020-11-11 13:24:50|3274|3273.5|3275|3274|3275|3274.5|3273.5|3273|7369
1605101100000|2020-11-11 13:25:00|3274.5|3273.5|3275.5|3274.5|3275.5|3275|3274.5|3273.5|3633
1605101110000|2020-11-11 13:25:10|3276|3274|3274.5|3273.5|3276|3274|3274|3273|2465
1605101120000|2020-11-11 13:25:20|3274|3273|3273|3272.5|3274.5|3273|3273|3272.5|190
1605101130000|2020-11-11 13:25:30|3272.5|3272|3271.5|3271|3273.5|3272.5|3271.5|3271|2928
1605101140000|2020-11-11 13:25:40|3271|3270.5|3270.5|3270|3271.5|3271|3270.5|3270|3220
1605101150000|2020-11-11 13:25:50|3271|3270.5|3269.5|3269|3271|3270.5|3269.5|3269|3521
1605101160000|2020-11-11 13:26:00|3269|3268.5|3269|3268.5|3270|3269.5|3269|3268.5|1937
1605101170000|2020-11-11 13:26:10|3269.5|3268|3269.5|3268.5|3270|3269.5|3269.5|3268|483
1605101180000|2020-11-11 13:26:20|3269|3268|3268.5|3268|3269|3268|3268.5|3268|166
1605101190000|2020-11-11 13:26:30|3268|3267.5|3266.5|3265.5|3268|3267.5|3266|3265.5|1513
1605101200000|2020-11-11 13:26:40|3266|3266|3268|3267.5|3268|3267.5|3266|3265.5|4580
1605101210000|2020-11-11 13:26:50|3267.5|3267|3268.5|3267.5|3268.5|3268|3267.5|3267|278
1605101220000|2020-11-11 13:27:00|3268|3268|3270|3269|3270|3269.5|3268|3268|2051
1605101230000|2020-11-11 13:27:10|3269.5|3269.5|3269.5|3268.5|3269.5|3269.5|3269.5|3268.5|150
1605101240000|2020-11-11 13:27:20|3269|3268|3269|3268|3269.5|3268.5|3268.5|3267.5|108
1605101250000|2020-11-11 13:27:30|3268.5|3268.5|3270|3269|3270|3269|3268.5|3268.5|983
1605101260000|2020-11-11 13:27:40|3269.5|3268.5|3269|3268.5|3270|3269|3269|3268.5|1524
1605101270000|2020-11-11 13:27:50|3268.5|3268|3268.5|3267.5|3269|3268|3268|3267.5|689
1605101280000|2020-11-11 13:28:00|3268|3267|3267.5|3267|3268|3267|3266.5|3266|583
1605101290000|2020-11-11 13:28:10|3268|3267.5|3268|3267.5|3268.5|3267.5|3268|3267.5|152
1605101300000|2020-11-11 13:28:20|3267.5|3267|3267.5|3267|3267.5|3267|3267|3266.5|862
1605101310000|2020-11-11 13:28:30|3268|3267.5|3268|3267.5|3268|3267.5|3268|3267.5|387
1605101320000|2020-11-11 13:28:40|3268.5|3268|3269.5|3269|3269.5|3269|3268.5|3268|1254
1605101330000|2020-11-11 13:28:50|3270|3269.5|3270|3269.5|3270|3269.5|3269.5|3269|461
1605101340000|2020-11-11 13:29:00|3270.5|3270|3269|3268|3271|3270|3269|3268|5393
1605101350000|2020-11-11 13:29:10|3268.5|3267.5|3268|3267.5|3269.5|3268.5|3268|3267.5|3459
1605101360000|2020-11-11 13:29:20|3268.5|3267|3268|3267|3268.5|3267.5|3268|3267|1613
1605101370000|2020-11-11 13:29:30|3268.5|3267.5|3268.5|3268|3268.5|3268|3268.5|3267.5|404
1605101380000|2020-11-11 13:29:40|3269|3267.5|3268.5|3268|3269|3268|3268.5|3267.5|1107
1605101390000|2020-11-11 13:29:50|3269|3268.5|3270|3269|3270|3269|3269|3268.5|690
1605101400000|2020-11-11 13:30:00|3270.5|3269.5|3271.5|3270|3271.5|3270.5|3269.5|3269|11433
1605101410000|2020-11-11 13:30:10|3271|3270.5|3272|3271|3272|3271.5|3271|3270.5|63
1605101420000|2020-11-11 13:30:20|3272.5|3271.5|3271.5|3271|3273.5|3272.5|3271.5|3271|3823
1605101430000|2020-11-11 13:30:30|3271|3270.5|3271|3270|3272|3271.5|3270.5|3270|1961
1605101440000|2020-11-11 13:30:40|3271.5|3270.5|3272|3271|3272|3271.5|3271.5|3270.5|1365
1605101450000|2020-11-11 13:30:50|3271.5|3270.5|3272|3271.5|3272|3271.5|3271.5|3270.5|1289
1605101460000|2020-11-11 13:31:00|3271.5|3271|3271.5|3271|3272|3271.5|3271.5|3271|635
1605101470000|2020-11-11 13:31:10|3271|3270.5|3271|3270|3271|3270.5|3270.5|3270|585
1605101480000|2020-11-11 13:31:20|3271.5|3270.5|3268.5|3268|3271.5|3270.5|3268.5|3268|4391
1605101490000|2020-11-11 13:31:30|3268|3267.5|3268.5|3268|3269.5|3268|3268|3267.5|873
1605101500000|2020-11-11 13:31:40|3268|3267.5|3268|3267|3268|3267.5|3267.5|3266.5|2381
1605101510000|2020-11-11 13:31:50|3268.5|3267.5|3269|3268|3269|3268.5|3268.5|3267.5|1310
1605101520000|2020-11-11 13:32:00|3268.5|3268.5|3270|3269|3270|3269|3268.5|3268.5|578
1605101530000|2020-11-11 13:32:10|3269.5|3269.5|3270|3269|3270|3269.5|3269.5|3269|331
1605101540000|2020-11-11 13:32:20|3269.5|3269.5|3269.5|3269|3270|3269.5|3269.5|3269|0
1605101550000|2020-11-11 13:32:30|3269|3268.5|3268.5|3268|3269|3268.5|3268.5|3268|1405
1605101570000|2020-11-11 13:32:50|3269|3268.5|3269.5|3268.5|3269.5|3268.5|3269|3268|3701
1605101580000|2020-11-11 13:33:00|3269|3269|3270|3269.5|3270|3269.5|3269|3268.5|165
1605101590000|2020-11-11 13:33:10|3269.5|3269|3269.5|3268.5|3270|3269.5|3269|3268.5|2374
1605101600000|2020-11-11 13:33:20|3270|3269|3270|3269.5|3270.5|3269.5|3269.5|3269|3151
1605101610000|2020-11-11 13:33:30|3270.5|3269|3267.5|3266.5|3270.5|3269.5|3267|3266.5|5224
1605101620000|2020-11-11 13:33:40|3267|3267|3266|3265|3267.5|3267|3265.5|3265|6244
1605101630000|2020-11-11 13:33:50|3265.5|3264.5|3265|3264.5|3265.5|3264.5|3265|3264.5|1281
1605101640000|2020-11-11 13:34:00|3264.5|3264|3266|3265.5|3266|3265.5|3264.5|3264|2421
1605101650000|2020-11-11 13:34:10|3266.5|3266|3266.5|3265.5|3267|3266|3266|3265.5|3627
1605101660000|2020-11-11 13:34:20|3266|3266|3266.5|3266|3266.5|3266|3265.5|3265|839
1605101670000|2020-11-11 13:34:30|3266|3265.5|3266|3265.5|3266.5|3265.5|3266|3265.5|7105
1605101680000|2020-11-11 13:34:40|3266.5|3266|3270|3269|3270|3269|3266.5|3266|7435
1605101690000|2020-11-11 13:34:50|3269.5|3269.5|3271.5|3270.5|3271.5|3270.5|3269.5|3269.5|1414
1605101700000|2020-11-11 13:35:00|3272|3271|3275.5|3274.5|3275.5|3274.5|3272|3271|1434
1605101710000|2020-11-11 13:35:10|3276|3275|3275|3274.5|3276|3275.5|3274.5|3274|4557
1605101720000|2020-11-11 13:35:20|3274.5|3274|3275.5|3275|3275.5|3275|3274.5|3274|1966
1605101730000|2020-11-11 13:35:30|3275|3274.5|3275.5|3274.5|3276|3275.5|3274|3273.5|168705
1605101740000|2020-11-11 13:35:40|3276.5|3275|3278.5|3278|3278.5|3278|3276.5|3275|10514
1605101750000|2020-11-11 13:35:50|3279|3278.5|3280|3279|3280.5|3279.5|3279|3278.5|1962
1605101760000|2020-11-11 13:36:00|3279.5|3278.5|3277|3276.5|3280|3278.5|3276|3275.5|3349
1605101770000|2020-11-11 13:36:10|3276.5|3276|3278.5|3277.5|3279|3278.5|3276.5|3276|7807
1605101780000|2020-11-11 13:36:20|3278|3277|3278|3277.5|3278.5|3278|3277.5|3277|1658
1605101790000|2020-11-11 13:36:30|3278.5||3278.5||3278.5||3278||0
1605101800000|2020-11-11 13:36:40|3278|3277|3278.5|3277.5|3279|3278.5|3277|3276.5|3979
1605101810000|2020-11-11 13:36:50|3278|3277|3278.5|3278|3279|3278.5|3277.5|3277|494
1605101820000|2020-11-11 13:37:00|3278|3277.5|3278.5|3277.5|3278.5|3277.5|3277.5|3277|2396
1605101830000|2020-11-11 13:37:10|3278|3277|3279|3278|3279|3278.5|3277.5|3277|543
1605101840000|2020-11-11 13:37:20|3278.5|3277.5|3277.5|3277|3278.5|3277.5|3277.5|3277|525
1605101850000|2020-11-11 13:37:30|3277|3276.5|3277.5|3277|3278|3277.5|3276|3275|9326
1605101860000|2020-11-11 13:37:40|3278|3277.5|3278.5|3277|3278.5|3278|3277.5|3277|6576
1605101870000|2020-11-11 13:37:50|3279|3277.5|3278.5|3277.5|3279|3278.5|3278|3277.5|2341
1605101880000|2020-11-11 13:38:00|3278|3278|3278|3277.5|3278.5|3278|3278|3277.5|2697
1605101890000|2020-11-11 13:38:10|3277.5|3277|3277.5|3277|3278|3277|3277.5|3277|1180
1605101900000|2020-11-11 13:38:20|3278|3277.5|3277.5|3277|3278.5|3278|3277.5|3277|3775
1605101910000|2020-11-11 13:38:30|3278|3277.5|3278|3277.5|3278|3277.5|3277.5|3277|146
1605101920000|2020-11-11 13:38:40|3278.5|3277|3278|3277|3278.5|3278|3277.5|3277|2790
1605101930000|2020-11-11 13:38:50|3277.5|3276.5|3275.5|3274.5|3277.5|3276.5|3275|3274.5|4101
1605101940000|2020-11-11 13:39:00|3276|3275|3276|3275.5|3276.5|3276|3275.5|3275|4205
1605101950000|2020-11-11 13:39:10|3275.5|3275|3277|3276.5|3277|3276.5|3275|3274.5|1682
1605101960000|2020-11-11 13:39:20|3276.5|3276|3275.5|3275|3276.5|3276|3275.5|3275|1458
1605101970000|2020-11-11 13:39:30|3275|3274.5|3275|3274.5|3275.5|3274.5|3274.5|3274|866
1605101980000|2020-11-11 13:39:40|3275.5|3275|3275.5|3275|3275.5|3275|3275|3274.5|459
1605101990000|2020-11-11 13:39:50|3275|3274.5|3276|3274.5|3276|3275.5|3275|3274.5|2205
1605102000000|2020-11-11 13:40:00|3275.5|3275|3276|3275|3276|3275|3275.5|3274.5|330
1605102010000|2020-11-11 13:40:10|3275.5|3274.5|3273.5|3272.5|3275.5|3274.5|3273|3272|2336
1605102020000|2020-11-11 13:40:20|3273|3273|3273|3272|3274|3273.5|3272.5|3272|3338
1605102030000|2020-11-11 13:40:30|3272.5|3271.5|3272|3271.5|3273|3271.5|3271|3270.5|2314
1605102040000|2020-11-11 13:40:40|3272.5|3272|3272|3271|3272.5|3272|3272|3271|393
1605102050000|2020-11-11 13:40:50|3271.5|3270.5|3272|3271.5|3272.5|3272|3271.5|3270.5|6433
1605102060000|2020-11-11 13:41:00|3272.5|3272|3272.5|3271.5|3273|3272.5|3272.5|3271.5|1275
1605102070000|2020-11-11 13:41:10|3273|3272|3273|3272|3273.5|3272.5|3272.5|3271.5|3550
1605102080000|2020-11-11 13:41:20|3272.5|3271.5|3272|3271|3272.5|3272|3271.5|3270.5|0
1605102090000|2020-11-11 13:41:30|3271.5|3271.5|3272.5|3271.5|3272.5|3271.5|3271.5|3271|1202
1605102100000|2020-11-11 13:41:40|3273|3272|3273.5|3272.5|3274|3273|3272.5|3272|2492
1605102110000|2020-11-11 13:41:50|3274|3273|3274|3273.5|3274|3273.5|3273.5|3273|395
1605102120000|2020-11-11 13:42:00|3273.5|3273|3274.5|3274|3274.5|3274|3273.5|3273|1667
1605102130000|2020-11-11 13:42:10|3275|3274.5|3276.5|3276|3277|3276|3274.5|3274|3942
1605102140000|2020-11-11 13:42:20|3277|3276.5|3278|3277.5|3278.5|3278|3277|3276.5|3490
1605102150000|2020-11-11 13:42:30|3277.5|3277|3277.5|3277|3279|3278|3277|3276.5|4994
1605102160000|2020-11-11 13:42:40|3278|3277.5|3277.5|3277|3278.5|3278|3277.5|3277|4617
1605102170000|2020-11-11 13:42:50|3278|3277.5|3278|3277|3279|3278.5|3277.5|3277|3328
1605102180000|2020-11-11 13:43:00|3277.5|3276.5|3277.5|3276.5|3277.5|3276.5|3276.5|3275.5|2030
1605102190000|2020-11-11 13:43:10|3277|3276|3277.5|3276.5|3277.5|3277|3276|3275.5|753
1605102200000|2020-11-11 13:43:20|3277|3277|3277.5|3276.5|3278|3277|3276.5|3276|668
1605102210000|2020-11-11 13:43:30|3277|3276|3276|3275.5|3277|3276|3276|3275.5|625
1605102220000|2020-11-11 13:43:40|||||||||100
1605102230000|2020-11-11 13:43:50|3276.5|3276|3276|3275.5|3277|3276.5|3276|3275.5|721
1605102240000|2020-11-11 13:44:00|3275.5|3275|3276|3275.5|3276|3275.5|3275.5|3275|1742
1605102250000|2020-11-11 13:44:10|3276.5|3275|3276.5|3275.5|3276.5|3275.5|3275|3274.5|1331
1605102260000|2020-11-11 13:44:20|3276|3276|3277|3276.5|3277|3276.5|3276|3276|703
1605102270000|2020-11-11 13:44:30|3277.5|3277|3277|3276|3278|3277|3277|3276|1013
1605102280000|2020-11-11 13:44:40|3276.5|3275.5|3275.5|3275|3276.5|3276|3275.5|3275|599
1605102290000|2020-11-11 13:44:50|3275|3274.5|3274.5|3274|3275|3274.5|3274.5|3274|583
1605102300000|2020-11-11 13:45:00|3275|3274.5|3274.5|3274|3275|3274.5|3274.5|3274|1137
1605102310000|2020-11-11 13:45:10|3275|3274.5|3276.5|3276|3277|3276.5|3275|3274.5|3656
1605102320000|2020-11-11 13:45:20|3277|3276.5|3277|3276.5|3278|3277|3277|3276|865
1605102340000|2020-11-11 13:45:40|3276.5|3276|3276.5|3275.5|3277|3276.5|3276.5|3275.5|3520
1605102350000|2020-11-11 13:45:50|3277|3276|3277.5|3276.5|3278|3276.5|3276.5|3275.5|3248
1605102360000|2020-11-11 13:46:00|3278|3277|3278|3277.5|3278|3277.5|3277.5|3277|1351
1605102370000|2020-11-11 13:46:10|3277.5|3277|3277.5|3276.5|3277.5|3277|3277|3276.5|1354
1605102380000|2020-11-11 13:46:20||3277||3277||3277||3277|709
1605102390000|2020-11-11 13:46:30|3278|3277.5|3278|3277.5|3278.5|3278|3278|3277|2091
1605102400000|2020-11-11 13:46:40|3277.5|3277|3277.5|3277|3277.5|3277|3277|3276.5|1930
1605102410000|2020-11-11 13:46:50|3277|3276.5|3277.5|3277|3278|3277.5|3277|3276.5|3456
1605102420000|2020-11-11 13:47:00|3277|3276.5|3277|3276.5|3277.5|3276.5|3277|3276.5|1343
1605102430000|2020-11-11 13:47:10|3277.5|3277|3278|3277.5|3279|3278.5|3277.5|3277|12981
1605102440000|2020-11-11 13:47:20|3278.5|3278|3277.5|3277|3279|3278|3277.5|3277|7582
1605102450000|2020-11-11 13:47:30|3278|3277.5|3278|3277.5|3278|3277.5|3277.5|3277|697
1605102460000|2020-11-11 13:47:40|3277.5|3277|3277|3276.5|3277.5|3277|3277|3276.5|2150
1605102470000|2020-11-11 13:47:50|3276.5|3276|3278|3277|3278|3277|3276.5|3276|1955
1605102480000|2020-11-11 13:48:00|3278.5|3277.5|3278|3277.5|3278.5|3278|3278|3277|2434
1605102490000|2020-11-11 13:48:10|3278.5|3278|3278|3277.5|3278.5|3278|3278|3277.5|3173
1605102500000|2020-11-11 13:48:20|3277.5|3277|3277.5|3277|3278|3277.5|3277.5|3277|2085
1605102510000|2020-11-11 13:48:30|3278|3277.5|3277.5|3277|3278.5|3278|3277.5|3277|2703
1605102520000|2020-11-11 13:48:40|3277|3276.5|3277.5|3277|3277.5|3277|3277|3276.5|2246
1605102530000|2020-11-11 13:48:50|3278|3276.5|3278|3277.5|3278|3277.5|3277.5|3276.5|472
1605102540000|2020-11-11 13:49:00|3277.5|3277|3277.5|3277|3278|3277|3277.5|3277|260
1605102550000|2020-11-11 13:49:10|3277|3276.5|3276.5|3275.5|3277.5|3277|3276|3275.5|3819
1605102560000|2020-11-11 13:49:20|3277|3276|3277.5|3276.5|3277.5|3276.5|3277|3275.5|914
1605102580000|2020-11-11 13:49:40|3277|3276|3275.5|3275|3277|3276|3275.5|3275|2124
1605102590000|2020-11-11 13:49:50|3275|3274.5|3274.5|3274|3275.5|3275|3274.5|3273.5|2148
1605102600000|2020-11-11 13:50:00|3275|3274.5|3275.5|3275|3276|3275.5|3274.5|3274|569
1605102610000|2020-11-11 13:50:10|3275|3274.5|3275.5|3275|3277|3276|3275|3274.5|810
1605102620000|2020-11-11 13:50:20|3276|3275.5|3276|3275|3276.5|3275.5|3276|3275|188
1605102630000|2020-11-11 13:50:30|3275.5|3274.5|3275.5|3275|3275.5|3275|3273|3272.5|10434
1605102640000|2020-11-11 13:50:40|3276|3275.5|3275.5|3274.5|3276.5|3276|3275|3274.5|4978
1605102650000|2020-11-11 13:50:50|3276|3275|3276|3275|3276|3275|3275|3274.5|144333
1605102660000|2020-11-11 13:51:00|3275|3274.5|3274|3273.5|3275|3274.5|3274|3273.5|2339
1605102670000|2020-11-11 13:51:10|3273.5|3273|3273.5|3273|3274|3273.5|3273|3272.5|5040
1605102680000|2020-11-11 13:51:20|3274|3273.5|3274.5|3273.5|3274.5|3274|3273.5|3273|3893
1605102690000|2020-11-11 13:51:30|3275|3274|3275|3274.5|3275|3274.5|3274.5|3274|945
1605102700000|2020-11-11 13:51:40|3275.5|3274|3275.5|3275|3276|3275.5|3275|3274|1300
1605102710000|2020-11-11 13:51:50|3275|3274.5|3276|3275|3276|3275|3275|3274.5|1139
1605102720000|2020-11-11 13:52:00|3276.5|3275.5|3277|3276|3277|3276|3276.5|3275.5|654
1605102730000|2020-11-11 13:52:10|3276.5|3275.5|3275.5|3274.5|3277|3276.5|3275|3274.5|6508
1605102740000|2020-11-11 13:52:20|3275|3274|3275|3274|3275|3274.5|3274.5|3273.5|3501
1605102750000|2020-11-11 13:52:30|3274.5|3273.5|3274.5|3273.5|3275.5|3275|3274|3273.5|2004
1605102760000|2020-11-11 13:52:40|3274|3274|3274|3273.5|3274|3274|3273.5|3273|2126
1605102770000|2020-11-11 13:52:50|3274.5|3274|3274|3273|3275|3274.5|3273.5|3273|944
1605102780000|2020-11-11 13:53:00|3274.5|3273.5|3275|3274|3275|3274.5|3274|3273.5|332
1605102790000|2020-11-11 13:53:10|3274.5|3273.5|3274|3273|3275|3274|3273.5|3273|470
1605102800000|2020-11-11 13:53:20|3273.5|3273.5|3273.5|3273|3273.5|3273.5|3273|3272.5|854
1605102810000|2020-11-11 13:53:30|3274|3272.5|3275|3274|3275|3274|3274|3272.5|149
1605102820000|2020-11-11 13:53:40|3274.5|3274.5|3274.5|3274|3274.5|3274.5|3274.5|3274|14
1605102830000|2020-11-11 13:53:50|3274|3273.5|3274|3273|3274|3274|3274|3273|437
1605102840000|2020-11-11 13:54:00|3273.5|3273.5|3273.5|3273|3274.5|3273.5|3273.5|3273|316
1605102850000|2020-11-11 13:54:10|3274|3272.5|3274|3273|3274|3273|3274|3272.5|0
1605102860000|2020-11-11 13:54:20|3273.5|3272.5|3273|3272.5|3273.5|3273|3273|3272.5|1168
1605102870000|2020-11-11 13:54:30|3273.5|3273|3273.5|3272.5|3273.5|3273|3273|3272.5|804
1605102880000|2020-11-11 13:54:40|3274|3273|3275|3274|3275|3274.5|3274|3273|1250
1605102890000|2020-11-11 13:54:50|3275.5|3274.5|3275.5|3274.5|3276|3275|3275.5|3274.5|1173
1605102900000|2020-11-11 13:55:00|3275|3274|3273.5|3272.5|3275|3274|3273|3272.5|788
1605102910000|2020-11-11 13:55:10|3274|3273|3273.5|3272.5|3274|3273|3273.5|3272.5|39
1605102920000|2020-11-11 13:55:20|3274|3273|3273.5|3272.5|3274|3273.5|3272.5|3272|1096
1605102940000|2020-11-11 13:55:40||3273||3273||3273||3273|0
1605102950000|2020-11-11 13:55:50|3274|3273.5|3273.5|3272.5|3274.5|3273.5|3273.5|3272.5|3793
1605102960000|2020-11-11 13:56:00|3273|3273|3272|3271.5|3273|3273|3272|3271.5|2202
1605102970000|2020-11-11 13:56:10|3271.5|3271|3272|3271.5|3272.5|3272|3271.5|3271|2381
1605102980000|2020-11-11 13:56:20|3272.5|3272|3272.5|3271.5|3273|3272|3272.5|3271.5|835
1605102990000|2020-11-11 13:56:30|3273|3272|3273|3272|3273|3272.5|3272.5|3272|321
1605103000000|2020-11-11 13:56:40|3272.5|3272.5|3273|3272.5|3273|3272.5|3272.5|3272|686
1605103010000|2020-11-11 13:56:50|3273.5|3273|3273.5|3272.5|3273.5|3273|3273|3272.5|771
1605103020000|2020-11-11 13:57:00|3274|3273|3274.5|3274|3274.5|3274|3273.5|3273|740
1605103030000|2020-11-11 13:57:10|3275||3274.5||3275||3274.5||134
1605103040000|2020-11-11 13:57:20|3275|3274.5|3274.5|3274|3275|3274.5|3274.5|3274|510
1605103050000|2020-11-11 13:57:30|3275|3274.5|3275|3274|3275|3274.5|3274.5|3274|275
1605103060000|2020-11-11 13:57:40|3275.5|3274.5|3276|3275.5|3276|3275.5|3275.5|3274.5|2237
1605103070000|2020-11-11 13:57:50|3275.5|3275|3275.5|3275|3276|3275|3275.5|3275|442
1605103080000|2020-11-11 13:58:00|3276|3275.5|3276.5|3275.5|3276.5|3275.5|3275.5|3275|740
1605103090000|2020-11-11 13:58:10|3276|3275|3275|3274.5|3276.5|3275.5|3275|3274.5|4737
1605103100000|2020-11-11 13:58:20|3275.5|3275|3275|3274.5|3276|3275|3275|3274.5|7096
1605103110000|2020-11-11 13:58:30|3275.5|3275|3275|3274.5|3275.5|3275|3275|3274.5|816
1605103120000|2020-11-11 13:58:40|3274.5|3274|3274.5|3274|3274.5|3274|3274.5|3274|1075
1605103130000|2020-11-11 13:58:50|3274|3273.5|3274|3273|3274.5|3274|3273.5|3273|444
1605103140000|2020-11-11 13:59:00|3273.5|3273.5|3274|3273|3274|3273.5|3273.5|3273|19
1605103150000|2020-11-11 13:59:10|3273.5|3273.5|3272|3271.5|3273.5|3273.5|3272|3271.5|2371
1605103160000|2020-11-11 13:59:20|3272.5|3272|3272|3271|3272.5|3272|3271.5|3271|1141
1605103170000|2020-11-11 13:59:30|3272.5|3271.5|3272.5|3272|3273|3272.5|3272.5|3271.5|1476
1605103180000|2020-11-11 13:59:40|3272|3271.5|3272|3271.5|3272.5|3272|3272|3271.5|1759
1605103190000|2020-11-11 13:59:50|3272.5|3272|3272|3271.5|3272.5|3272|3272|3271.5|3560
1605103200000|2020-11-11 14:00:00|3272.5|3272|3273.5|3273|3273.5|3273|3272|3271.5|10694
1605103210000|2020-11-11 14:00:10|3274|3273.5|3275|3274.5|3275|3274.5|3274|3273.5|1904
1605103220000|2020-11-11 14:00:20|3274.5|3274|3278|3277|3278|3277|3274.5|3274|1645
1605103230000|2020-11-11 14:00:30|3277.5|3277.5|3277.5|3276.5|3277.5|3277.5|3277|3276.5|83
1605103240000|2020-11-11 14:00:40|3277|3277|3278|3277|3278|3277|3277|3276.5|757
1605103250000|2020-11-11 14:00:50|3278.5|3277.5|3278.5|3278|3278.5|3278|3278|3277.5|847
1605103260000|2020-11-11 14:01:00|3279|3278.5|3279.5|3279|3279.5|3279|3279|3278.5|539
1605103270000|2020-11-11 14:01:10|3280|3278.5|3279.5|3278.5|3280|3278.5|3279|3278.5|1492
1605103280000|2020-11-11 14:01:20|3279|3279|3280|3279|3280|3279|3279|3279|92
1605103290000|2020-11-11 14:01:30|3280.5|3279.5|3279.5|3279|3280.5|3280|3279.5|3279|2200
1605103300000|2020-11-11 14:01:40|3280|3279.5|3280|3279.5|3280.5|3279.5|3280|3279.5|0
1605103310000|2020-11-11 14:01:50|3279.5|3279|3279.5|3279|3279.5|3279|3279.5|3279|99
1605103320000|2020-11-11 14:02:00|3279|3278.5|3278|3277.5|3279.5|3279|3277.5|3277|5903
1605103330000|2020-11-11 14:02:10|3278.5|3278|3278.5|3277.5|3279.5|3279|3278|3277.5|769
1605103340000|2020-11-11 14:02:20|3278|3277|3279|3278.5|3279|3278.5|3278|3277|1662
1605103350000|2020-11-11 14:02:30|3279.5|3279|3279.5|3279|3281|3280.5|3279.5|3279|1590
1605103360000|2020-11-11 14:02:40||3278.5||3279||3279||3278.5|0
1605103370000|2020-11-11 14:02:50|3279|3278.5|3280.5|3280|3281|3280.5|3279|3278.5|3199
1605103380000|2020-11-11 14:03:00|3280|3279.5|3280|3279.5|3281|3280|3280|3279.5|1219
1605103390000|2020-11-11 14:03:10|3279.5|3279|3280|3279.5|3280|3279.5|3279.5|3278.5|833
1605103400000|2020-11-11 14:03:20|3280.5||3280.5||3280.5||3280.5||0
1605103410000|2020-11-11 14:03:30|3280|3279|3280.5|3279.5|3280.5|3279.5|3279.5|3279|375
1605103420000|2020-11-11 14:03:40|3280||3280||3280||3280||1
1605103430000|2020-11-11 14:03:50|3280.5|3280|3281|3280|3281|3280|3280.5|3280|0
1605103440000|2020-11-11 14:04:00|3280.5||3280.5||3281||3280.5||0
1605103450000|2020-11-11 14:04:10|3281|3280.5|3281.5|3281|3282|3281.5|3281|3280.5|3227
1605103460000|2020-11-11 14:04:20|3281|3280.5|3279.5|3278.5|3281|3280.5|3279|3278.5|1220
1605103490000|2020-11-11 14:04:50|3279|3279|3279.5|3279|3279.5|3279|3279|3278.5|128
1605103500000|2020-11-11 14:05:00|3280|3279.5|3280|3279.5|3280|3279.5|3280|3279.5|37
1605103510000|2020-11-11 14:05:10|3279.5|3279|3279.5|3279|3280|3279.5|3279|3278.5|2139
1605103520000|2020-11-11 14:05:20|3280|3278.5|3280.5|3280|3280.5|3280|3279.5|3278.5|1480
1605103530000|2020-11-11 14:05:30|3281|3280.5|3281.5|3281|3282|3281.5|3281|3280.5|1159
1605103540000|2020-11-11 14:05:40|3282|3280.5|3281.5|3280.5|3282|3280.5|3280.5|3280|178
1605103550000|2020-11-11 14:05:50|||||||||35
1605103560000|2020-11-11 14:06:00|3281|3281|3280.5|3280|3281|3281|3280.5|3280|2089
1605103570000|2020-11-11 14:06:10|3280|3279.5|3279.5|3279|3280.5|3280|3279.5|3278.5|1091
1605103580000|2020-11-11 14:06:20|3279|3278.5|3279|3278.5|3279.5|3279|3279|3278.5|2907
1605103590000|2020-11-11 14:06:30|3278.5|3278|3278|3277.5|3278.5|3278|3278|3277.5|1299
1605103600000|2020-11-11 14:06:40|3278.5|3278|3279|3278|3279.5|3278.5|3278.5|3278|1339
1605103610000|2020-11-11 14:06:50|3278.5|3277.5|3277|3276.5|3278.5|3277.5|3277|3276.5|1632
1605103620000|2020-11-11 14:07:00|3276.5|3276|3276|3275.5|3276.5|3276|3276|3275.5|849
1605103640000|2020-11-11 14:07:20|||||||||30
1605103650000|2020-11-11 14:07:30|3276.5|3276|3276.5|3276|3277|3276|3276.5|3276|723
1605103660000|2020-11-11 14:07:40|3276|3275.5|3276.5|3276|3276.5|3276|3276|3275.5|503
1605103670000|2020-11-11 14:07:50|||||||||400
1605103680000|2020-11-11 14:08:00|3276|3275.5|3276.5|3276|3276.5|3276|3276|3275.5|528
1605103690000|2020-11-11 14:08:10|3276|3275.5|3277|3276.5|3277|3276.5|3276|3275.5|904
1605103700000|2020-11-11 14:08:20|3276.5|3276|3277|3276|3277|3276|3276.5|3275.5|25
1605103710000|2020-11-11 14:08:30|3276.5|3276.5|3276.5|3276|3276.5|3276.5|3276|3275.5|815
1605103720000|2020-11-11 14:08:40|3277|3276.5|3277.5|3277|3277.5|3277|3276.5|3276|2142
1605103730000|2020-11-11 14:08:50|3278|3277.5|3277.5|3277|3278|3277.5|3277|3276.5|2772
1605103740000|2020-11-11 14:09:00|||||||||644
1605103750000|2020-11-11 14:09:10|3278|3277.5|3279|3278|3279|3278|3278|3277.5|1516
1605103760000|2020-11-11 14:09:20|3279.5|3278.5|3281|3280.5|3281.5|3280.5|3279.5|3278.5|583
1605103770000|2020-11-11 14:09:30|3281.5|3281|3282|3281|3282|3281|3281.5|3281|261
1605103780000|2020-11-11 14:09:40|3281.5||3281.5||3282||3281.5||0
1605103790000|2020-11-11 14:09:50|3281|3280.5|3282|3281|3282|3281.5|3280.5|3280|4721
1605103800000|2020-11-11 14:10:00|3282.5|3281.5|3281.5|3281|3283|3282|3281.5|3281|680
1605103810000|2020-11-11 14:10:10|3282|3280.5|3282|3280.5|3282|3280.5|3281|3280.5|157
1605103820000|2020-11-11 14:10:20|3281.5|3281|3282.5|3282|3283|3282|3281.5|3281|284
1605103830000|2020-11-11 14:10:30|3283|3281.5|3283|3282.5|3283|3282.5|3282|3281.5|306
1605103840000|2020-11-11 14:10:40|3283.5|3283|3285|3284|3285|3284|3283.5|3283|2017
1605103850000|2020-11-11 14:10:50|3284.5|3284.5|3285|3284.5|3285|3284.5|3284.5|3284.5|0
1605103860000|2020-11-11 14:11:00|3285.5|3285|3286|3285.5|3286|3285.5|3285.5|3285|6396
1605103870000|2020-11-11 14:11:10|||||||||91
1605103880000|2020-11-11 14:11:20|||||||||35
1605103890000|2020-11-11 14:11:30|3285.5|3285|3283.5|3283|3285.5|3285|3282.5|3282|27482
1605103900000|2020-11-11 14:11:40|3283|3282.5|3283.5|3282.5|3283.5|3282.5|3283|3282.5|496
1605103910000|2020-11-11 14:11:50|3284|3283|3284.5|3283.5|3284.5|3284|3284|3282.5|5391
1605103920000|2020-11-11 14:12:00|3284|3284|3284.5|3283.5|3284.5|3284|3284|3283.5|429
1605103930000|2020-11-11 14:12:10|3284|3284|3285.5|3284.5|3285.5|3285|3283.5|3283|8403
1605103950000|2020-11-11 14:12:30|3285|3284|3284.5|3284|3285|3284|3284|3283.5|1077
1605103960000|2020-11-11 14:12:40|3285||3284.5||3285||3284.5||0
1605103970000|2020-11-11 14:12:50|3285||3285||3285||3284.5||5
1605103980000|2020-11-11 14:13:00|3284.5|3284.5|3285|3284.5|3285|3284.5|3284.5|3284.5|3033
1605103990000|2020-11-11 14:13:10|||||||||274
1605104000000|2020-11-11 14:13:20|3285.5|3285|3285.5|3285|3286|3285.5|3285|3284.5|3686
1605104010000|2020-11-11 14:13:30|3286|3285.5|3287.5|3286.5|3287.5|3287|3286|3285.5|1779
1605104020000|2020-11-11 14:13:40|3287|3286|3286|3285|3287|3286|3286|3285|378
1605104030000|2020-11-11 14:13:50|3286.5|3285.5|3286.5|3286|3286.5|3286|3286|3285.5|16499
1605104040000|2020-11-11 14:14:00|3287|3286.5|3287.5|3287|3288|3287.5|3286.5|3286|2357
1605104050000|2020-11-11 14:14:10|3287|3286.5|3286.5|3286|3287.5|3286.5|3286.5|3286|274
1605104060000|2020-11-11 14:14:20|3287|3286.5|3287|3286.5|3287|3286.5|3287|3286.5|10
1605104070000|2020-11-11 14:14:30|3287.5|3287|3287|3286.5|3288|3287|3287|3286.5|178
1605104080000|2020-11-11 14:14:40|3287.5|3287|3287.5|3287|3289|3288|3287.5|3287|7131
1605104090000|2020-11-11 14:14:50|3288||3288||3288||3288||507
1605104100000|2020-11-11 14:15:00|3288.5|3287.5|3288.5|3288|3288.5|3288|3288.5|3287.5|913
1605104110000|2020-11-11 14:15:10|3288|3287.5|3288.5|3288|3288.5|3288|3288|3287.5|487
1605104120000|2020-11-11 14:15:20|3289|3288.5|3289|3288.5|3289.5|3289|3289|3288.5|2374
1605104130000|2020-11-11 14:15:30|3289.5|3289|3289.5|3289|3289.5|3289|3289.5|3289|890
1605104140000|2020-11-11 14:15:40|3290|3289.5|3290|3289.5|3290|3289.5|3290|3289|4262
1605104150000|2020-11-11 14:15:50|3289.5|3289|3290|3289.5|3290|3289.5|3289.5|3289|2153
1605104160000|2020-11-11 14:16:00|3289.5|3289|3289|3288.5|3289.5|3289|3289|3288.5|1473
1605104170000|2020-11-11 14:16:10|3288.5|3288|3289|3288.5|3289.5|3288.5|3288.5|3288|829
1605104180000|2020-11-11 14:16:20|3288.5|3288|3289.5|3289|3290|3289.5|3288.5|3288|1568
1605104190000|2020-11-11 14:16:30|3289|3288.5|3289.5|3288.5|3289.5|3288.5|3289|3288.5|273
1605104200000|2020-11-11 14:16:40|3289||3289.5||3289.5||3289||0
1605104210000|2020-11-11 14:16:50|3290|3289|3290|3289.5|3290|3289.5|3290|3288.5|1616
1605104220000|2020-11-11 14:17:00|3289.5|3289|3289|3288.5|3290|3289|3289|3288.5|1198
1605104230000|2020-11-11 14:17:10|3289.5|3289|3291.5|3291|3292|3291|3289|3288.5|7142
1605104240000|2020-11-11 14:17:20|3291|3290.5|3292|3291.5|3292|3291.5|3291|3290.5|985
1605104250000|2020-11-11 14:17:30|3292.5|3292|3294|3293.5|3294.5|3293.5|3292.5|3292|2251
1605104260000|2020-11-11 14:17:40|3293.5|3293|3295|3294|3295|3294|3293|3292.5|1064
1605104270000|2020-11-11 14:17:50|3294.5|3293.5|3294|3293.5|3294.5|3293.5|3294|3293.5|2184
1605104280000|2020-11-11 14:18:00|3294.5|3294|3294|3293.5|3294.5|3294|3294|3293.5|0
1605104290000|2020-11-11 14:18:10|3294.5|3294|3294.5|3294|3294.5|3294|3294|3293.5|886
1605104300000|2020-11-11 14:18:20|3294|3293.5|3293.5|3293|3294|3293.5|3293|3292.5|10428
1605104310000|2020-11-11 14:18:30|||||||||1133
1605104320000|2020-11-11 14:18:40|3294|3293.5|3294.5|3293.5|3294.5|3293.5|3293.5|3293.5|1370
1605104330000|2020-11-11 14:18:50|3295|3294|3294.5|3293.5|3295|3294.5|3294.5|3293.5|3557
1605104340000|2020-11-11 14:19:00|3294|3294|3293.5|3293|3294.5|3294|3293.5|3293|2052
1605104350000|2020-11-11 14:19:10|3294|3293.5|3294.5|3294|3294.5|3294|3294|3293.5|1969
1605104360000|2020-11-11 14:19:20|3295|3294.5|3295|3294|3295|3294.5|3294.5|3294|2934
1605104370000|2020-11-11 14:19:30|3294.5|3293.5|3293.5|3293|3294.5|3293.5|3293.5|3293|1041
1605104380000|2020-11-11 14:19:40|3294|3293.5|3294|3293.5|3294.5|3294|3292.5|3292|25082
1605104390000|2020-11-11 14:19:50|3294.5|3294|3294|3293.5|3294.5|3294|3294|3293.5|4163
1605104400000|2020-11-11 14:20:00|3293.5|3293|3293.5|3293|3293.5|3293|3293.5|3293|562
1605104410000|2020-11-11 14:20:10|3294|3293.5|3294.5|3294|3294.5|3294|3293.5|3293.5|4690
1605104420000|2020-11-11 14:20:20|3294|3293.5|3294|3293.5|3294|3293.5|3294|3293|226
1605104430000|2020-11-11 14:20:30|3293.5|3293|3294|3293|3294|3293|3293.5|3293|742
1605104440000|2020-11-11 14:20:40|3293.5|3293.5|3294|3293.5|3294|3293.5|3293.5|3293.5|279
1605104450000|2020-11-11 14:20:50|3294.5|3294|3293.5|3293|3295|3294.5|3293.5|3293|2672
1605104460000|2020-11-11 14:21:00|3293|3292.5|3292.5|3291.5|3293|3292.5|3291|3290.5|13782
1605104470000|2020-11-11 14:21:10|3292|3291|3292.5|3291.5|3292.5|3291.5|3291.5|3291|593
1605104480000|2020-11-11 14:21:20|3293|3292|3293.5|3292.5|3293.5|3292.5|3292.5|3292|2173
1605104500000|2020-11-11 14:21:40|3293|3292|3293.5|3292.5|3293.5|3292.5|3292.5|3292|542
1605104520000|2020-11-11 14:22:00|3294|3293|3293.5|3293|3294|3293.5|3293.5|3293|3197
1605104530000|2020-11-11 14:22:10|3293|3292.5|3293.5|3293|3293.5|3293|3293|3292.5|1910
1605104540000|2020-11-11 14:22:20|3294|3293.5|3294|3293.5|3294.5|3294|3293.5|3293.5|1844
1605104550000|2020-11-11 14:22:30|3294.5|3294|3294.5|3294|3295|3294.5|3294.5|3294|3105
1605104560000|2020-11-11 14:22:40|3295|3294.5|3295|3294|3295|3294.5|3294.5|3294|406
1605104570000|2020-11-11 14:22:50||3294.5||3294.5||3294.5||3294|0
1605104580000|2020-11-11 14:23:00|3294.5|3294|3294.5|3293.5|3295|3294.5|3294|3293.5|1458
1605104590000|2020-11-11 14:23:10|3295|3294|3295|3294.5|3295|3294.5|3294.5|3294|1061
1605104600000|2020-11-11 14:23:20|3294.5|3294|3295|3294|3295|3294.5|3294.5|3294|279
1605104610000|2020-11-11 14:23:30|3294.5|3294.5|3294.5|3294|3294.5|3294.5|3294.5|3294|300
1605104620000|2020-11-11 14:23:40|3294|3293.5|3294|3293.5|3295|3294.5|3294|3293.5|2098
1605104630000|2020-11-11 14:23:50|3294.5|3294|3294.5|3293.5|3295|3294.5|3294|3293.5|2876
1605104640000|2020-11-11 14:24:00|3295|3294|3295.5|3295|3295.5|3295|3294.5|3293.5|3956
1605104650000|2020-11-11 14:24:10|3296|3295.5|3295.5|3295|3296|3295.5|3295.5|3295|1224
1605104660000|2020-11-11 14:24:20|3296|3295.5|3295.5|3295|3296.5|3296|3295.5|3295|458
1605104670000|2020-11-11 14:24:30|||||||||300
1605104680000|2020-11-11 14:24:40|3296|3295.5|3296.5|3295.5|3296.5|3295.5|3296|3295.5|271
1605104690000|2020-11-11 14:24:50|3297|3296|3296.5|3296|3297|3296.5|3296.5|3296|433
1605104700000|2020-11-11 14:25:00|3297|3296.5|3297|3296.5|3297|3296.5|3296|3295.5|1482
1605104710000|2020-11-11 14:25:10|3297.5|3297|3296.5|3296|3297.5|3297|3296.5|3296|1201
1605104720000|2020-11-11 14:25:20|3296|3295.5|3295.5|3295|3296.5|3295.5|3295.5|3295|151
1605104730000|2020-11-11 14:25:30|3295|3294.5|3295|3294.5|3295|3294.5|3294|3293.5|1851
1605104740000|2020-11-11 14:25:40|3294.5|3294|3294|3293|3294.5|3294|3293.5|3293|1480
1605104750000|2020-11-11 14:25:50|3293.5|3292.5|3293|3292.5|3293.5|3292.5|3293|3292.5|682
1605104760000|2020-11-11 14:26:00|3292.5|3292|3292.5|3292|3292.5|3292|3292.5|3292|1162
1605104770000|2020-11-11 14:26:10|3292|3291.5|3292|3291.5|3292|3291.5|3291.5|3291|1132
1605104780000|2020-11-11 14:26:20|3291.5|3291|3292|3291|3292|3291.5|3291|3290.5|2111
1605104790000|2020-11-11 14:26:30|3291.5||3291.5||3292||3291.5||448
1605104800000|2020-11-11 14:26:40|3291|3290.5|3291|3290.5|3291|3290.5|3291|3290.5|823
1605104810000|2020-11-11 14:26:50|3291.5|3291|3294|3293.5|3294.5|3294|3291|3291|8808
1605104820000|2020-11-11 14:27:00|||||||||15
1605104830000|2020-11-11 14:27:10|3293.5|3293|3293.5|3293|3294|3293|3292.5|3292|2215
1605104840000|2020-11-11 14:27:20|3293|3292.5|3292|3291|3293|3292.5|3291.5|3291|1765
1605104850000|2020-11-11 14:27:30|3292.5|3291.5|3293.5|3293|3293.5|3293|3292.5|3291.5|2502
1605104860000|2020-11-11 14:27:40|||||||||643
1605104870000|2020-11-11 14:27:50|3294|3293.5|3294|3293.5|3294|3293.5|3293.5|3293|2436
1605104880000|2020-11-11 14:28:00|3294.5|3294|3296|3295|3296|3295|3294.5|3294|1193
1605104890000|2020-11-11 14:28:10|3295.5||3296||3296||3295.5||0
1605104900000|2020-11-11 14:28:20|3296.5|3295.5|3296.5|3296|3297.5|3296.5|3296|3295.5|5144
1605104910000|2020-11-11 14:28:30|||||||||883
1605104920000|2020-11-11 14:28:40|3297|3296.5|3297|3296.5|3297.5|3296.5|3297|3296.5|359
1605104930000|2020-11-11 14:28:50|3297.5|3297|3298.5|3298|3298.5|3298|3297.5|3297|7427
1605104940000|2020-11-11 14:29:00|3298|3297.5|3298|3297.5|3298|3298|3298|3297.5|5064
1605104950000|2020-11-11 14:29:10|3297.5|3297|3298.5|3298|3298.5|3298|3297.5|3297|2371
1605104960000|2020-11-11 14:29:20|3298|3297.5|3298|3297|3298.5|3297.5|3297|3296.5|47207
1605104970000|2020-11-11 14:29:30|3297.5|3297.5|3298|3297|3298|3297.5|3297.5|3296.5|762
1605104980000|2020-11-11 14:29:40|3298.5|3297.5|3298|3297.5|3298.5|3298|3298|3297.5|593
1605104990000|2020-11-11 14:29:50|3298.5|3298|3296|3295.5|3298.5|3298|3296|3295.5|3405
1605105000000|2020-11-11 14:30:00|3296.5|3296|3297|3296.5|3298|3297|3295|3294.5|28400
1605105010000|2020-11-11 14:30:10|3296.5|3296|3293.5|3292.5|3296.5|3296|3293|3292.5|16068
1605105020000|2020-11-11 14:30:20|3294|3293|3294.5|3293.5|3295|3294.5|3293.5|3292.5|7094
1605105030000|2020-11-11 14:30:30|3295|3294|3297.5|3296.5|3298|3297|3294.5|3294|8188
1605105040000|2020-11-11 14:30:40|3297|3297|3296|3295.5|3297|3297|3295|3294.5|4444
1605105050000|2020-11-11 14:30:50|3295.5|3295|3296|3295|3296.5|3295.5|3295.5|3295|1809
1605105060000|2020-11-11 14:31:00|3295.5|3295.5|3293|3292.5|3295.5|3295.5|3290.5|3290|16309
1605105070000|2020-11-11 14:31:10|3292.5|3292|3293|3292.5|3293|3292.5|3291.5|3291|8595
1605105080000|2020-11-11 14:31:20|3293.5|3293|3293|3292.5|3293.5|3293|3292|3291.5|2994
1605105090000|2020-11-11 14:31:30|3293.5|3292|3291.5|3290.5|3293.5|3293|3291|3290.5|1774
1605105100000|2020-11-11 14:31:40|3292|3291|3290|3289.5|3292|3291.5|3289.5|3289|2705
1605105110000|2020-11-11 14:31:50|3290.5|3290|3290.5|3289.5|3291.5|3290.5|3290|3289.5|4337
1605105120000|2020-11-11 14:32:00|3291|3290|3292|3291|3292|3291.5|3291|3290|791
1605105130000|2020-11-11 14:32:10|3291.5|3290.5|3289|3288.5|3291.5|3290.5|3289|3288.5|3324
1605105140000|2020-11-11 14:32:20|3288.5|3288|3288|3287.5|3289|3288.5|3287.5|3287|4294
1605105150000|2020-11-11 14:32:30|3288.5|3287|3289.5|3288.5|3289.5|3289|3288|3287|4320
1605105160000|2020-11-11 14:32:40|3289|3288|3288.5|3287.5|3289.5|3288|3288|3287.5|739
1605105170000|2020-11-11 14:32:50|3288|3288|3289.5|3289|3290|3289|3288|3287.5|2561
1605105180000|2020-11-11 14:33:00|3290|3288.5|3292|3291|3293|3292|3289.5|3288.5|5515
1605105190000|2020-11-11 14:33:10|3292.5|3291.5|3294|3293|3294|3293.5|3292.5|3291.5|1624
1605105200000|2020-11-11 14:33:20|3294.5|3293.5|3294.5|3293.5|3295|3294|3293.5|3293|3347
1605105210000|2020-11-11 14:33:30|3294|3294|3296|3295|3296|3295|3293.5|3293|4303
1605105220000|2020-11-11 14:33:40|3296.5|3295.5|3297.5|3296.5|3297.5|3296.5|3295.5|3295|7339
1605105230000|2020-11-11 14:33:50|3298|3297|3298.5|3297.5|3299.5|3298.5|3298|3297|3148
1605105240000|2020-11-11 14:34:00|3298|3298|3297.5|3297|3298|3298|3297|3296.5|4609
1605105250000|2020-11-11 14:34:10|3297|3296.5|3297.5|3297|3298|3297.5|3296|3295.5|3245
1605105260000|2020-11-11 14:34:20|3297|3296.5|3298.5|3297.5|3298.5|3298|3296.5|3296|2997
1605105270000|2020-11-11 14:34:30|3298|3298|3296|3295|3298.5|3298|3294.5|3294|4995
1605105280000|2020-11-11 14:34:40|3295.5|3295.5|3295.5|3294.5|3296.5|3296|3295|3294.5|1438
1605105290000|2020-11-11 14:34:50|3295|3295|3295|3294.5|3295.5|3295|3294.5|3294|911
1605105300000|2020-11-11 14:35:00|3295.5|3295|3297|3295.5|3297|3296|3295.5|3294.5|1601
1605105310000|2020-11-11 14:35:10|3297.5|3296|3294.5|3293.5|3297.5|3297|3293.5|3293|2545
1605105320000|2020-11-11 14:35:20|3294|3293|3294.5|3294|3295|3294|3293.5|3293|3472
1605105330000|2020-11-11 14:35:30|3294|3293.5|3292.5|3292|3294.5|3293.5|3292.5|3292|2924
1605105340000|2020-11-11 14:35:40|3293|3291.5|3291|3290|3293|3292.5|3290.5|3290|4441
1605105350000|2020-11-11 14:35:50|3291.5|3290.5|3289.5|3289|3291.5|3291|3289.5|3289|5544
1605105360000|2020-11-11 14:36:00|3290|3289.5|3286.5|3286|3290.5|3289.5|3286.5|3286|6140
1605105370000|2020-11-11 14:36:10|3287|3286.5|3287.5|3287|3288.5|3288|3286.5|3286.5|1775
1605105380000|2020-11-11 14:36:20|3288|3287.5|3289|3288|3289|3288.5|3287.5|3287|3113
1605105390000|2020-11-11 14:36:30|3288.5|3287.5|3286|3285|3289|3287.5|3285.5|3285|3064
1605105400000|2020-11-11 14:36:40|3285.5|3284.5|3283.5|3283|3286|3284.5|3283.5|3283|2109
1605105410000|2020-11-11 14:36:50|3283|3282.5|3284|3283|3284.5|3284|3283|3282.5|4287
1605105420000|2020-11-11 14:37:00|3284.5|3283.5|3285.5|3285|3286|3285.5|3283|3282.5|6433
1605105430000|2020-11-11 14:37:10|3286|3284.5|3285.5|3284.5|3286|3285|3283.5|3283|8158
1605105440000|2020-11-11 14:37:20|3285|3285|3287.5|3286.5|3287.5|3286.5|3284.5|3284|12299
1605105450000|2020-11-11 14:37:30|3287|3287|3287|3286.5|3287.5|3287|3286|3285.5|1381
1605105460000|2020-11-11 14:37:40|3287.5|3286|3286.5|3285.5|3287.5|3287|3286|3285.5|3498
1605105470000|2020-11-11 14:37:50|3287|3286|3286|3285.5|3287.5|3287|3285|3284.5|7150
1605105480000|2020-11-11 14:38:00|3286.5|3286|3285.5|3285|3288|3287|3285.5|3285|8024
1605105490000|2020-11-11 14:38:10|3286|3285.5|3286.5|3285.5|3287.5|3286.5|3285.5|3285|3305
1605105500000|2020-11-11 14:38:20|3286|3285|3284.5|3283.5|3287|3286.5|3284.5|3283|11221
1605105510000|2020-11-11 14:38:30|3284|3283|3284.5|3283.5|3284.5|3284|3283.5|3282.5|3283
1605105520000|2020-11-11 14:38:40|3285|3284|3282.5|3281.5|3285|3284|3281|3280.5|6178
1605105530000|2020-11-11 14:38:50|3283|3282|3284|3283|3284.5|3283.5|3282.5|3281.5|6007
1605105540000|2020-11-11 14:39:00|3283.5|3282.5|3284|3283|3284.5|3284|3283|3282.5|4032
1605105550000|2020-11-11 14:39:10|3283.5|3282.5|3283|3282.5|3284|3283.5|3282.5|3282|3803
1605105560000|2020-11-11 14:39:20|3283.5|3283|3285.5|3284.5|3285.5|3284.5|3282.5|3282|6231
1605105570000|2020-11-11 14:39:30|3285|3284|3286|3285.5|3286.5|3286|3284|3283.5|3040
1605105580000|2020-11-11 14:39:40|3285.5|3285|3285|3284|3286.5|3286|3284|3283.5|3887
1605105590000|2020-11-11 14:39:50|3285.5|3284.5|3285.5|3284.5|3286|3285.5|3284.5|3283.5|1617
1605105600000|2020-11-11 14:40:00|3285|3285|3285|3284|3287|3286|3284.5|3284|3435
1605105610000|2020-11-11 14:40:10|3285.5|3284.5|3286|3285|3286.5|3286|3285|3284|23137
1605105620000|2020-11-11 14:40:20|3285.5|3285.5|3286.5|3286|3286.5|3286|3285|3284|3195
1605105630000|2020-11-11 14:40:30|3287|3286.5|3284|3283|3287|3286.5|3284|3283|1318
1605105640000|2020-11-11 14:40:40|3283.5|3282.5|3283|3281.5|3283.5|3283|3283|3281.5|280
1605105650000|2020-11-11 14:40:50|3282.5|3281|3283|3282|3283.5|3283|3281|3280.5|7229
1605105660000|2020-11-11 14:41:00|3282.5|3281.5|3282|3281.5|3283|3281.5|3280.5|3280|3356
1605105670000|2020-11-11 14:41:10|3281.5|3281|3282|3281|3283.5|3283|3281.5|3280.5|1493
1605105680000|2020-11-11 14:41:20|3282.5|3281.5|3282.5|3281.5|3283.5|3282.5|3282|3281|1927
1605105690000|2020-11-11 14:41:30|3282|3281|3282|3280.5|3282.5|3282|3281|3280.5|1828
1605105700000|2020-11-11 14:41:40|3281.5|3280|3279.5|3279|3281.5|3280.5|3279.5|3279|1874
1605105710000|2020-11-11 14:41:50|3280|3279.5|3279|3278.5|3280.5|3280|3278.5|3278|3399
1605105720000|2020-11-11 14:42:00|3279.5|3279|3280.5|3280|3280.5|3280|3279|3278.5|2786
1605105730000|2020-11-11 14:42:10|3280|3279.5|3279|3278|3280.5|3279.5|3278.5|3277.5|2561
1605105740000|2020-11-11 14:42:20|3279.5|3278.5|3279|3277.5|3279.5|3279|3278|3277.5|1080
1605105750000|2020-11-11 14:42:30|3278.5|3278|3277.5|3277|3278.5|3278|3277|3276.5|6578
1605105760000|2020-11-11 14:42:40|3278|3277.5|3276|3275.5|3278|3277.5|3276|3275.5|566
1605105770000|2020-11-11 14:42:50|3276.5|3275|3275|3274|3276.5|3275.5|3274|3273.5|3107
1605105780000|2020-11-11 14:43:00|3274.5|3273.5|3274|3273|3274.5|3273.5|3272.5|3272|3835
1605105790000|2020-11-11 14:43:10|3274.5|3273.5|3274.5|3273.5|3276|3275.5|3274.5|3273|5121
1605105800000|2020-11-11 14:43:20|3274|3274|3273.5|3272.5|3275|3274|3272.5|3272|3509
1605105810000|2020-11-11 14:43:30|3273|3273|3273|3272.5|3274|3273.5|3273|3272.5|672
1605105820000|2020-11-11 14:43:40|3273.5|3273|3277|3276.5|3277|3276.5|3273.5|3273|10618
1605105830000|2020-11-11 14:43:50|3276.5|3276|3278|3277.5|3279|3278|3276.5|3275.5|4432
1605105840000|2020-11-11 14:44:00|3278.5|3277|3278|3277|3279.5|3278.5|3276.5|3276|8439
1605105850000|2020-11-11 14:44:10|3277.5|3277.5|3276.5|3275.5|3278.5|3278|3276|3275.5|6160
1605105860000|2020-11-11 14:44:20|3277|3276|3276|3275.5|3277.5|3277|3274.5|3274|14913
1605105870000|2020-11-11 14:44:30|3276.5|3276|3276.5|3275.5|3278|3277.5|3276.5|3275.5|3774
1605105880000|2020-11-11 14:44:40|3276|3275|3281|3280|3281|3280.5|3275.5|3274.5|5483
1605105890000|2020-11-11 14:44:50|3281.5|3280.5|3283.5|3282.5|3283.5|3283|3281|3280|2268
1605105900000|2020-11-11 14:45:00|3283|3283|3288|3286.5|3288|3286.5|3283|3282.5|3302
1605105910000|2020-11-11 14:45:10|3287.5|3286|3288|3287|3288.5|3288|3286.5|3286|1516
1605105920000|2020-11-11 14:45:20|3287.5|3287.5|3287.5|3287|3289.5|3289|3287.5|3287|5156
1605105930000|2020-11-11 14:45:30|3288|3287.5|3289|3288.5|3290.5|3290|3288|3287.5|5255
1605105940000|2020-11-11 14:45:40|3289.5|3289|3288.5|3287|3291|3290.5|3288.5|3287|4979
1605105950000|2020-11-11 14:45:50|3288|3286.5|3288.5|3287.5|3289|3288|3286|3285.5|2645
1605105960000|2020-11-11 14:46:00|3288|3287|3287|3286|3288|3287|3286.5|3285.5|4177
1605105970000|2020-11-11 14:46:10|3286.5|3285.5|3287|3286|3287.5|3287|3285|3284|4779
1605105980000|2020-11-11 14:46:20|3286.5|3285.5|3287.5|3287|3287.5|3287|3285.5|3284.5|3071
1605105990000|2020-11-11 14:46:30|3287|3286.5|3285.5|3284.5|3287|3286.5|3284.5|3284|1254
1605106000000|2020-11-11 14:46:40|3285|3285|3285.5|3284|3287|3286.5|3285|3284|2655
1605106010000|2020-11-11 14:46:50|3285|3284.5|3286|3285|3286.5|3285.5|3285|3284|1833
1605106020000|2020-11-11 14:47:00|3285.5|3284.5|3283|3282|3286|3285|3282.5|3282|2042
1605106030000|2020-11-11 14:47:10|3282.5|3281.5|3281.5|3281|3284|3283|3281.5|3281|3812
1605106040000|2020-11-11 14:47:20|3282|3281.5|3283.5|3282|3283.5|3282.5|3282|3281|3199
1605106050000|2020-11-11 14:47:30|3284|3283|3284|3283.5|3284|3283.5|3283.5|3283|1721
1605106060000|2020-11-11 14:47:40|3284.5|3284|3286|3285|3286|3285.5|3284|3283|3727
1605106070000|2020-11-11 14:47:50|3285.5|3285.5|3286.5|3286|3288|3287|3285.5|3285|5269
1605106080000|2020-11-11 14:48:00|3287|3285.5|3285.5|3284.5|3287.5|3287|3285|3284.5|1505
1605106090000|2020-11-11 14:48:10|3285|3285|3283.5|3282|3285.5|3285|3283.5|3282|2629
1605106100000|2020-11-11 14:48:20|3284|3282.5|3285|3284|3285|3284.5|3283.5|3282.5|2959
1605106110000|2020-11-11 14:48:30|3285.5|3284.5|3286.5|3285.5|3288|3287|3285.5|3284.5|2922
1605106120000|2020-11-11 14:48:40|3286|3285|3288|3287|3288|3287|3285.5|3285|187
1605106130000|2020-11-11 14:48:50|3287.5|3287.5|3288.5|3287.5|3288.5|3288|3287|3286.5|4530
1605106140000|2020-11-11 14:49:00|3288|3288|3289.5|3289|3290|3289|3288|3287.5|1242
1605106150000|2020-11-11 14:49:10|3289|3288|3290|3289|3290|3289.5|3288.5|3288|1272
1605106160000|2020-11-11 14:49:20|3289.5|3289.5|3289.5|3289|3291.5|3290.5|3289.5|3289|3506
1605106170000|2020-11-11 14:49:30|3290|3289.5|3288|3287.5|3290|3289.5|3288|3287.5|4140
1605106180000|2020-11-11 14:49:40|3287.5|3287|3287.5|3287|3289|3288.5|3287.5|3287|4154
1605106190000|2020-11-11 14:49:50|3288|3287.5|3286.5|3286|3288|3287.5|3286|3285.5|2192
1605106200000|2020-11-11 14:50:00|3286|3285.5|3286.5|3285.5|3287|3286.5|3284.5|3284|4163
1605106210000|2020-11-11 14:50:10|3287|3286|3285.5|3284|3287|3286.5|3285|3284|645
1605106220000|2020-11-11 14:50:20|3284.5|3283.5|3284.5|3283.5|3285|3284|3284|3283|1034
1605106230000|2020-11-11 14:50:30|3284|3283|3283|3282|3285|3284.5|3283|3282|2489
1605106240000|2020-11-11 14:50:40|3282.5|3281.5|3280|3279|3283|3281.5|3280|3279|1430
1605106250000|2020-11-11 14:50:50|3279.5|3278.5|3279|3278|3279.5|3279|3278.5|3278|1997
1605106260000|2020-11-11 14:51:00|3279.5|3278.5|3277.5|3277|3280.5|3279.5|3277.5|3276.5|6524
1605106270000|2020-11-11 14:51:10|3278|3277.5|3279|3277.5|3279|3278.5|3278|3277|1063
1605106280000|2020-11-11 14:51:20|3278|3277|3278|3277|3279|3278.5|3277.5|3276.5|4634
1605106290000|2020-11-11 14:51:30|3277.5|3277.5|3277|3276.5|3278|3277.5|3276.5|3276|1885
1605106300000|2020-11-11 14:51:40|3277.5|3277|3281|3280|3281.5|3280.5|3277|3276.5|5210
1605106310000|2020-11-11 14:51:50|3280.5|3279.5|3282.5|3281.5|3282.5|3281.5|3280|3279.5|2925
1605106320000|2020-11-11 14:52:00|3283|3282|3282.5|3281.5|3283|3282.5|3281.5|3280.5|2858
1605106330000|2020-11-11 14:52:10|3282|3282|3283|3282.5|3283|3282.5|3281.5|3281|3138
1605106340000|2020-11-11 14:52:20|3282.5|3282|3283|3282|3283.5|3283|3282|3281|1464
1605106350000|2020-11-11 14:52:30|3282.5|3282.5|3284|3282.5|3284|3283.5|3282|3281.5|2775
1605106360000|2020-11-11 14:52:40|3284.5|3283|3284.5|3284|3285|3284|3283.5|3283|4100
1605106370000|2020-11-11 14:52:50|3285|3284.5|3287|3286|3287.5|3286.5|3284.5|3284|3381
1605106380000|2020-11-11 14:53:00|3286.5|3285.5|3285.5|3285|3287|3285.5|3285|3284.5|2808
1605106390000|2020-11-11 14:53:10|3286|3285.5|3287|3286|3287.5|3286.5|3285.5|3284.5|3215
1605106400000|2020-11-11 14:53:20|3286.5|3286.5|3284.5|3284|3287|3286.5|3284.5|3284|2691
1605106410000|2020-11-11 14:53:30|3285|3284.5|3284.5|3283.5|3286|3285.5|3284|3283.5|4833
1605106420000|2020-11-11 14:53:40|3284|3284|3283|3282.5|3284.5|3284|3282.5|3281.5|1621
1605106430000|2020-11-11 14:53:50|3282.5|3282|3283.5|3283|3284.5|3284|3282|3281.5|2243
1605106440000|2020-11-11 14:54:00|3284|3283.5|3285|3284|3285|3284|3283.5|3283|979
1605106450000|2020-11-11 14:54:10|3285.5|3284.5|3287|3286|3288|3287|3285.5|3284.5|1866
1605106460000|2020-11-11 14:54:20|3287.5|3286.5|3288|3287|3288|3287.5|3286.5|3286|5792
1605106470000|2020-11-11 14:54:30|3288.5|3287.5|3287.5|3286.5|3288.5|3288|3287|3286.5|2226
1605106480000|2020-11-11 14:54:40|3287|3287|3288.5|3288|3289|3288|3286.5|3286|2532
1605106490000|2020-11-11 14:54:50|3288|3287.5|3286.5|3286|3288|3287.5|3286|3285.5|2170
1605106500000|2020-11-11 14:55:00|3287|3285.5|3288|3287|3288|3287|3286|3285|1179
1605106510000|2020-11-11 14:55:10|3287.5|3286.5|3286|3285.5|3287.5|3287|3286|3285|1801
1605106520000|2020-11-11 14:55:20|3285|3284.5|3284|3283.5|3285|3284.5|3283.5|3282.5|1890
1605106530000|2020-11-11 14:55:30|3283.5|3283|3282.5|3281.5|3283.5|3283.5|3282|3281.5|977
1605106540000|2020-11-11 14:55:40|3282|3281|3280|3279|3282|3281.5|3280|3279|1659
1605106550000|2020-11-11 14:55:50|3279.5|3278.5|3278|3277|3280|3278.5|3277.5|3277|3790
1605106560000|2020-11-11 14:56:00|3277.5|3276.5|3276.5|3275.5|3277.5|3277|3275.5|3274.5|1652
1605106570000|2020-11-11 14:56:10|3276|3275|3274|3273.5|3276|3275|3273.5|3273|111412
1605106580000|2020-11-11 14:56:20|3274.5|3274|3278|3277.5|3278|3277.5|3274|3273.5|5891
1605106590000|2020-11-11 14:56:30|3278.5|3278|3280.5|3280|3280.5|3280|3276.5|3276|18063
1605106600000|2020-11-11 14:56:40|3280|3279.5|3279|3278|3281|3280|3278.5|3278|2251
1605106610000|2020-11-11 14:56:50|3278.5|3277.5|3280.5|3279.5|3280.5|3279.5|3278|3277|1064
1605106620000|2020-11-11 14:57:00|3281|3280|3280.5|3280|3281|3280.5|3279.5|3278.5|1008
1605106630000|2020-11-11 14:57:10|3281|3280.5|3280|3279.5|3281.5|3280.5|3279.5|3278.5|567
1605106640000|2020-11-11 14:57:20|3280.5|3280|3280|3279.5|3281.5|3281|3280|3279.5|3742
1605106650000|2020-11-11 14:57:30|3280.5|3280|3281|3280.5|3282|3281|3280|3280|1873
1605106660000|2020-11-11 14:57:40|3281.5|3280|3279.5|3278.5|3281.5|3280|3279.5|3278.5|1942
1605106670000|2020-11-11 14:57:50|3279|3279|3277.5|3276.5|3279|3279|3277|3276.5|358
1605106680000|2020-11-11 14:58:00|3277|3277|3277.5|3276.5|3278|3277.5|3277|3276.5|8374
1605106690000|2020-11-11 14:58:10|3277|3276|3278.5|3277.5|3278.5|3278|3276|3275|4270
1605106700000|2020-11-11 14:58:20|3278|3278|3279|3278|3279|3278.5|3277.5|3277|2405
1605106710000|2020-11-11 14:58:30|3278.5|3278.5|3278|3277.5|3279.5|3278.5|3278|3277.5|314
1605106720000|2020-11-11 14:58:40|3278.5|3278|3279|3278|3279.5|3279|3278.5|3278|1672
1605106730000|2020-11-11 14:58:50|3279.5|3278.5|3280|3279.5|3280.5|3280|3279|3278|5253
1605106740000|2020-11-11 14:59:00|3279.5|3279|3279.5|3279|3280.5|3279.5|3279|3278.5|2374
1605106750000|2020-11-11 14:59:10|3280|3279.5|3282|3281|3283|3282|3280|3279.5|3399
1605106760000|2020-11-11 14:59:20|3282.5|3281.5|3282.5|3282|3283|3282|3282|3281.5|220
1605106770000|2020-11-11 14:59:30|3283|3282.5|3283|3282|3284|3283.5|3282.5|3282|1561
1605106780000|2020-11-11 14:59:40|3283.5|3282.5|3283|3282.5|3284.5|3284|3282|3281.5|4212
1605106790000|2020-11-11 14:59:50|3282.5|3282|3282.5|3281.5|3283|3282|3281.5|3280.5|1303
1605106800000|2020-11-11 15:00:00|3282|3281|3283|3282|3283.5|3283|3282|3281|3630
1605106810000|2020-11-11 15:00:10|3283.5|3282.5|3282.5|3281.5|3283.5|3283|3281.5|3281|5849
1605106820000|2020-11-11 15:00:20|3282|3282|3282|3281.5|3283.5|3282.5|3282|3281|2545
1605106830000|2020-11-11 15:00:30|3282.5|3281|3281.5|3280.5|3282.5|3281.5|3280.5|3280|1439
1605106840000|2020-11-11 15:00:40|3282|3281|3281|3280|3282|3281.5|3280.5|3280|4957
1605106850000|2020-11-11 15:00:50|3281.5|3280.5|3280.5|3279.5|3282|3281|3280|3279|13138
1605106860000|2020-11-11 15:01:00|3281|3280|3279.5|3278.5|3281.5|3281|3279|3278.5|5212
1605106870000|2020-11-11 15:01:10|3279|3279|3277.5|3276.5|3279|3279|3277|3276.5|1509
1605106880000|2020-11-11 15:01:20|3277|3276|3275|3274.5|3277.5|3276|3275|3274.5|8416
1605106890000|2020-11-11 15:01:30|3275.5|3275|3274.5|3274|3276|3275.5|3274|3273.5|14255
1605106900000|2020-11-11 15:01:40|3274|3273.5|3272.5|3271.5|3275|3274.5|3272|3271.5|12181
1605106910000|2020-11-11 15:01:50|3272|3272|3271|3270.5|3272.5|3272|3271|3270.5|8140
1605106920000|2020-11-11 15:02:00|3271.5|3271|3274|3273.5|3274.5|3274|3271.5|3271|7826
1605106930000|2020-11-11 15:02:10|3273.5|3273|3273.5|3273|3274.5|3274|3272.5|3272|5017
1605106940000|2020-11-11 15:02:20|3273|3272.5|3273|3272.5|3274|3273.5|3273|3272.5|6961
1605106950000|2020-11-11 15:02:30|3273.5|3273|3272|3271.5|3274|3273.5|3272|3271|3741
1605106960000|2020-11-11 15:02:40|3272.5|3272|3271|3270.5|3272.5|3272|3271|3270|5158
1605106970000|2020-11-11 15:02:50|3271.5|3271|3272|3271|3272|3271.5|3271.5|3270.5|3695
1605106980000|2020-11-11 15:03:00|3271.5|3271.5|3273|3272.5|3273|3272.5|3271.5|3271|5899
1605106990000|2020-11-11 15:03:10|3273.5|3273|3275.5|3274.5|3275.5|3275|3273|3272.5|7557
1605107000000|2020-11-11 15:03:20|3276|3275|3277|3276.5|3278.5|3277.5|3275.5|3274.5|3142
1605107010000|2020-11-11 15:03:30|3277.5|3277|3278.5|3277.5|3278.5|3278|3277|3276.5|1372
1605107020000|2020-11-11 15:03:40|3279|3278|3278|3277.5|3279.5|3278.5|3278|3277.5|4756
1605107030000|2020-11-11 15:03:50|3278.5|3278|3276|3275.5|3278.5|3278|3276|3275|3963
1605107040000|2020-11-11 15:04:00|3276.5|3276|3278|3277|3278|3277.5|3276|3275.5|1967
1605107050000|2020-11-11 15:04:10|3277.5|3277.5|3277.5|3277|3278.5|3278|3277|3276.5|1231
1605107060000|2020-11-11 15:04:20|3277|3276.5|3277.5|3276.5|3277.5|3277|3276.5|3276|1549
1605107070000|2020-11-11 15:04:30|3278|3277|3279|3278.5|3279.5|3279|3277.5|3277|5147
1605107080000|2020-11-11 15:04:40|3279.5|3279|3280|3279|3280.5|3280|3279.5|3279|3968
1605107090000|2020-11-11 15:04:50|3279.5|3278.5|3279.5|3278.5|3280|3279|3277.5|3276.5|2979
1605107100000|2020-11-11 15:05:00|3279|3279|3280.5|3280|3281.5|3280.5|3279|3278.5|3459
1605107110000|2020-11-11 15:05:10|3281|3280.5|3284|3283.5|3284.5|3284|3280.5|3280|8490
1605107120000|2020-11-11 15:05:20|3284.5|3283|3282|3281.5|3284.5|3283|3282|3281.5|2149
1605107130000|2020-11-11 15:05:30|3282.5|3282|3278|3277|3282.5|3282|3277.5|3277|17021
1605107140000|2020-11-11 15:05:40|3277.5|3276.5|3277.5|3276.5|3278|3277.5|3276.5|3275.5|2777
1605107150000|2020-11-11 15:05:50|3278|3277|3278|3277|3278.5|3278|3277.5|3277|3431
1605107160000|2020-11-11 15:06:00|3277.5|3276.5|3280|3279|3280.5|3280|3277|3276.5|10141
1605107170000|2020-11-11 15:06:10|3279.5|3278.5|3279|3278.5|3280.5|3279.5|3278.5|3277.5|5104
1605107180000|2020-11-11 15:06:20|3278.5|3278|3279.5|3279|3280|3279.5|3278|3277.5|703
1605107190000|2020-11-11 15:06:30|3279|3278.5|3280|3279.5|3280|3279.5|3279|3278.5|1051
1605107200000|2020-11-11 15:06:40|3279.5|3279|3281|3279.5|3281|3280.5|3279.5|3279|3464
1605107210000|2020-11-11 15:06:50|3280.5|3280|3282|3281.5|3282|3281.5|3280.5|3280|3433
1605107220000|2020-11-11 15:07:00|3282.5|3282|3281|3280.5|3283|3282.5|3281|3280.5|2632
1605107230000|2020-11-11 15:07:10|3281.5|3281|3281|3280.5|3281.5|3281|3280.5|3280|545
1605107240000|2020-11-11 15:07:20|3281.5|3281|3279|3278|3282|3281.5|3279|3278|2992
1605107250000|2020-11-11 15:07:30|3278.5|3278.5|3279.5|3279|3280|3279.5|3278|3277.5|2201
1605107260000|2020-11-11 15:07:40|3280|3278.5|3278.5|3278|3280|3279|3278.5|3278|3227
1605107270000|2020-11-11 15:07:50|3278|3277.5|3278.5|3277.5|3279|3278.5|3277.5|3277|4470
1605107280000|2020-11-11 15:08:00|3278|3278|3278.5|3278|3278.5|3278|3278|3277.5|1359
1605107290000|2020-11-11 15:08:10|3279|3278.5|3279|3278|3280.5|3279.5|3278.5|3278|3009
1605107300000|2020-11-11 15:08:20|3278.5|3278.5|3279|3278.5|3280|3279.5|3278.5|3278|3563
1605107310000|2020-11-11 15:08:30|3278.5|3278|3278.5|3277.5|3279|3278.5|3278|3277|1249
1605107320000|2020-11-11 15:08:40|3279|3278|3277.5|3277|3279|3278.5|3277.5|3277|1903
1605107330000|2020-11-11 15:08:50|3278|3277.5|3278.5|3277.5|3279|3278|3278|3277|2618
1605107340000|2020-11-11 15:09:00|3279|3278|3278.5|3277.5|3280|3279|3278.5|3277.5|2602
1605107350000|2020-11-11 15:09:10|3279|3278|3277.5|3277|3279.5|3279|3277.5|3277|2948
1605107360000|2020-11-11 15:09:20|3278|3277.5|3278.5|3277.5|3278.5|3278|3277.5|3277.5|1390
1605107370000|2020-11-11 15:09:30|3279|3278|3279.5|3278.5|3279.5|3279|3279|3278|1042
1605107380000|2020-11-11 15:09:40|3279|3279|3280.5|3279.5|3280.5|3280|3279|3279|4143
1605107390000|2020-11-11 15:09:50|3281|3280|3281|3280.5|3281.5|3281|3280.5|3279.5|4929
1605107400000|2020-11-11 15:10:00|3281.5|3280|3281.5|3280.5|3281.5|3281|3280.5|3279.5|6444
1605107410000|2020-11-11 15:10:10|3281|3280|3280.5|3280|3281|3280|3279.5|3279|7984
1605107420000|2020-11-11 15:10:20|3280|3279.5|3280|3279.5|3280.5|3279.5|3278.5|3277.5|2108
1605107430000|2020-11-11 15:10:30|3280.5|3280|3279.5|3278.5|3280.5|3280|3279|3278.5|549
1605107440000|2020-11-11 15:10:40|3280|3279|3283|3282|3283|3282|3280|3279|4852
1605107450000|2020-11-11 15:10:50|3283.5|3282.5|3284|3283.5|3285|3284|3283.5|3282.5|4018
1605107460000|2020-11-11 15:11:00|3283.5|3283|3284.5|3283.5|3284.5|3284|3283|3282.5|4550
1605107470000|2020-11-11 15:11:10|3285|3284|3285.5|3284.5|3286|3285.5|3285|3283.5|1962
1605107480000|2020-11-11 15:11:20|3286|3285|3285.5|3285|3286.5|3286|3285.5|3285|3032
1605107490000|2020-11-11 15:11:30|3286|3285.5|3286.5|3286|3286.5|3286|3286|3285|349
1605107500000|2020-11-11 15:11:40|3287|3286.5|3286.5|3285.5|3287|3286.5|3286|3285.5|1690
1605107510000|2020-11-11 15:11:50|3286|3286|3286.5|3285.5|3287|3286.5|3286|3285|7249
1605107520000|2020-11-11 15:12:00|3287|3286|3286|3285.5|3287|3286|3285.5|3285|405
1605107530000|2020-11-11 15:12:10|3285.5|3285|3281.5|3280|3286|3285.5|3281.5|3280|4298
1605107540000|2020-11-11 15:12:20|3281|3280.5|3281.5|3280.5|3282|3281.5|3280.5|3280|1576
1605107550000|2020-11-11 15:12:30|3281|3280|3281.5|3280.5|3281.5|3281|3280.5|3279.5|1976
1605107560000|2020-11-11 15:12:40|3281|3281|3281|3280|3281.5|3281|3280|3279.5|1326
1605107570000|2020-11-11 15:12:50|3280.5|3280.5|3281|3280|3281|3280.5|3280.5|3280|1420
1605107580000|2020-11-11 15:13:00|3281.5|3280.5|3283|3282|3283.5|3283|3281|3280.5|4441
1605107590000|2020-11-11 15:13:10|3282.5|3282.5|3280|3279.5|3283|3282.5|3280|3279.5|1055
1605107600000|2020-11-11 15:13:20|3280.5|3280|3282.5|3282|3283|3282.5|3280.5|3279.5|5288
1605107610000|2020-11-11 15:13:30|3283|3282.5|3282|3281|3283|3282.5|3281.5|3281|2213
1605107620000|2020-11-11 15:13:40|3281.5|3280.5|3279|3278.5|3281.5|3280.5|3279|3278|1829
1605107630000|2020-11-11 15:13:50|3278.5|3278|3280|3279.5|3281|3280.5|3278.5|3278|12251
1605107640000|2020-11-11 15:14:00|3280.5|3279|3281.5|3280.5|3282|3281.5|3279.5|3279|4086
1605107650000|2020-11-11 15:14:10|3281|3280|3280.5|3279.5|3282|3281.5|3280|3279|5654
1605107660000|2020-11-11 15:14:20|3280|3280|3279|3278.5|3280.5|3280|3279|3278.5|439
1605107670000|2020-11-11 15:14:30|3279.5|3279|3279|3278|3279.5|3279|3277.5|3277|4544
1605107680000|2020-11-11 15:14:40|3278.5|3278.5|3276|3275.5|3279|3278.5|3275.5|3275|6949
1605107690000|2020-11-11 15:14:50|3275.5|3275|3277|3276|3277.5|3277|3275|3274.5|1775
1605107700000|2020-11-11 15:15:00|3276.5|3276.5|3275.5|3274.5|3277|3276.5|3275|3274.5|7097
1605107710000|2020-11-11 15:15:10|3276|3275|3275|3274.5|3276|3275|3275|3274.5|862
1605107720000|2020-11-11 15:15:20|3275.5|3275|3274.5|3273.5|3275.5|3275|3274|3273.5|4300
1605107730000|2020-11-11 15:15:30|3274|3274|3274.5|3274|3275|3274.5|3273.5|3272.5|4053
1605107740000|2020-11-11 15:15:40|3275|3274.5|3275|3274.5|3275|3274.5|3274.5|3274|2125
1605107750000|2020-11-11 15:15:50|3274.5|3274|3276|3275.5|3276|3275.5|3274.5|3274|2501
1605107760000|2020-11-11 15:16:00|3276.5|3276|3276.5|3276|3278|3277.5|3276.5|3275.5|2215
1605107770000|2020-11-11 15:16:10|3277|3276.5|3276.5|3275.5|3277|3276.5|3276|3275|1989
1605107780000|2020-11-11 15:16:20|3276|3276|3277.5|3277|3278|3277|3276|3275.5|342
1605107790000|2020-11-11 15:16:30|3278|3277.5|3276|3275|3278.5|3277.5|3275|3274.5|3352
1605107800000|2020-11-11 15:16:40|3275.5|3274.5|3276|3275.5|3276|3275.5|3274|3273.5|1818
1605107810000|2020-11-11 15:16:50|3275.5|3275|3277.5|3276.5|3277.5|3276.5|3275.5|3275|2272
1605107820000|2020-11-11 15:17:00|3277|3276|3276.5|3276|3277|3276|3275.5|3275|4815
1605107830000|2020-11-11 15:17:10|3277|3276.5|3279.5|3278.5|3279.5|3278.5|3277|3276.5|5708
1605107840000|2020-11-11 15:17:20|3279|3279|3279.5|3278.5|3281|3280|3278|3277.5|3537
1605107850000|2020-11-11 15:17:30|3279|3278|3277|3276|3279|3278|3276.5|3276|2909
1605107860000|2020-11-11 15:17:40|3276.5|3275.5|3277.5|3277|3277.5|3277|3276|3275.5|4265
1605107870000|2020-11-11 15:17:50|3277|3276.5|3275.5|3275|3277|3276.5|3275.5|3274.5|630
1605107880000|2020-11-11 15:18:00|3276|3275.5|3276|3275|3276.5|3276|3275.5|3275|364
1605107890000|2020-11-11 15:18:10|3276.5|3275.5|3276|3275|3277.5|3276.5|3275.5|3275|3131
1605107900000|2020-11-11 15:18:20|3275.5|3275.5|3274.5|3273.5|3275.5|3275.5|3274|3273.5|806
1605107910000|2020-11-11 15:18:30|3274|3274|3275|3274|3275.5|3275|3273.5|3273|3907
1605107920000|2020-11-11 15:18:40|3274.5|3273.5|3275.5|3274.5|3276|3275.5|3274.5|3273.5|3353
1605107930000|2020-11-11 15:18:50|3275|3274|3275.5|3274.5|3275.5|3274.5|3274|3273.5|1615
1605107940000|2020-11-11 15:19:00|3275|3274|3273.5|3273|3275|3274|3273.5|3272.5|1195
1605107950000|2020-11-11 15:19:10|3274|3273.5|3274.5|3273.5|3275|3274.5|3273.5|3273|2071
1605107960000|2020-11-11 15:19:20|3275|3274|3273.5|3273|3275.5|3275|3273.5|3273|6951
1605107970000|2020-11-11 15:19:30|3273|3272.5|3273|3272|3273.5|3273|3272.5|3272|1141
1605107980000|2020-11-11 15:19:40|3272.5|3272.5|3271|3270.5|3273|3272.5|3271|3270.5|2597
1605107990000|2020-11-11 15:19:50|3270.5|3270|3270|3269.5|3272|3271|3270|3269.5|6454
1605108000000|2020-11-11 15:20:00|3270.5|3270|3271.5|3270.5|3272|3271|3269.5|3269|4926
1605108010000|2020-11-11 15:20:10|3271|3270|3265.5|3265|3271.5|3270|3265|3264.5|16062
1605108020000|2020-11-11 15:20:20|3266|3264.5|3265.5|3264.5|3266|3265.5|3265.5|3264.5|4390
1605108030000|2020-11-11 15:20:30|3266|3265|3270|3269|3270|3269|3266|3265|8078
1605108040000|2020-11-11 15:20:40|3270.5|3269.5|3270.5|3270|3271|3270|3269|3268.5|1585
1605108050000|2020-11-11 15:20:50|3271|3269.5|3270.5|3270|3271|3270|3269.5|3269|362
1605108060000|2020-11-11 15:21:00|3270|3269.5|3271.5|3271|3272|3271.5|3270|3269.5|4585
1605108070000|2020-11-11 15:21:10|3272|3271.5|3271.5|3271|3272|3271.5|3271|3270.5|1081
1605108080000|2020-11-11 15:21:20|3272|3271.5|3273|3272|3273|3272.5|3271.5|3271|1142
1605108090000|2020-11-11 15:21:30|3272.5|3271.5|3272|3271.5|3274|3273|3272|3271|4906
1605108100000|2020-11-11 15:21:40|3271.5|3271|3272.5|3271.5|3272.5|3272|3271|3270.5|2690
1605108110000|2020-11-11 15:21:50|3272|3272|3273.5|3272.5|3273.5|3272.5|3271.5|3271|1174
1605108120000|2020-11-11 15:22:00|3274|3273|3274.5|3274|3275|3274.5|3274|3273|1989
1605108130000|2020-11-11 15:22:10|3275|3274.5|3275|3274|3275|3274.5|3274|3273.5|1413
1605108140000|2020-11-11 15:22:20|3275.5|3274.5|3274.5|3273.5|3275.5|3275|3274|3273.5|1740
1605108150000|2020-11-11 15:22:30|3274|3274|3274|3273|3275|3274|3273.5|3273|2508
1605108160000|2020-11-11 15:22:40|3273.5|3272.5|3271|3270.5|3274|3273.5|3271|3270|5137
1605108170000|2020-11-11 15:22:50|3271.5|3271|3270.5|3269.5|3271.5|3271|3269.5|3269|1690
1605108180000|2020-11-11 15:23:00|3271|3270|3271.5|3270.5|3271.5|3271|3271|3270|3409
1605108190000|2020-11-11 15:23:10|3272|3271|3271|3270|3272|3271.5|3270.5|3270|4737
1605108200000|2020-11-11 15:23:20|3270.5|3270.5|3267.5|3267|3270.5|3270.5|3267.5|3267|3430
1605108210000|2020-11-11 15:23:30|3268|3266.5|3268.5|3267.5|3268.5|3267.5|3266.5|3266|1343
1605108220000|2020-11-11 15:23:40|3268|3268|3268.5|3268|3268.5|3268|3268|3268|1303
1605108230000|2020-11-11 15:23:50|3268|3267.5|3266.5|3266|3268|3267.5|3266.5|3266|3623
1605108240000|2020-11-11 15:24:00|3266|3265.5|3265.5|3265|3266.5|3265.5|3265.5|3264.5|1270
1605108250000|2020-11-11 15:24:10|3266|3265.5|3265.5|3264|3266|3265.5|3265|3264|513
1605108260000|2020-11-11 15:24:20|3265|3264.5|3262.5|3261.5|3265|3264.5|3262|3261|5341
1605108270000|2020-11-11 15:24:30|3262|3261|3261.5|3260.5|3262.5|3262|3261|3260.5|2728
1605108280000|2020-11-11 15:24:40|3262|3261|3260.5|3260|3262|3261.5|3260.5|3260|2741
1605108290000|2020-11-11 15:24:50|3261|3260.5|3260.5|3260|3262|3261.5|3259.5|3259|3743
1605108300000|2020-11-11 15:25:00|3260|3259.5|3260|3259|3262|3261.5|3259.5|3259|5901
1605108310000|2020-11-11 15:25:10|3260.5|3259.5|3262|3261.5|3262|3261.5|3260|3259|7309
1605108320000|2020-11-11 15:25:20|3262.5|3262|3264.5|3264|3265|3264|3262.5|3261.5|1084
1605108330000|2020-11-11 15:25:30|3264|3263.5|3263|3262|3264|3263.5|3262.5|3262|3191
1605108340000|2020-11-11 15:25:40|3262.5|3262.5|3264|3263.5|3265|3264.5|3262.5|3262|245
1605108350000|2020-11-11 15:25:50|3264.5|3264|3265|3264.5|3265|3264.5|3263.5|3263|3706
1605108360000|2020-11-11 15:26:00|3265.5|3264|3265.5|3265|3266|3265.5|3265|3264|5219
1605108370000|2020-11-11 15:26:10|3266|3265.5|3266.5|3266|3267.5|3266.5|3265.5|3265|2880
1605108380000|2020-11-11 15:26:20|3267|3265.5|3267.5|3266.5|3267.5|3266.5|3266.5|3265.5|944
1605108390000|2020-11-11 15:26:30|3267|3266|3265.5|3264.5|3267.5|3266.5|3264.5|3264|4421
1605108400000|2020-11-11 15:26:40|3265|3265|3266|3265|3266|3265.5|3265|3265|355
1605108410000|2020-11-11 15:26:50|3266.5|3265.5|3265.5|3265|3266.5|3266|3265|3264.5|3749
1605108420000|2020-11-11 15:27:00|3265|3264.5|3265|3264.5|3265.5|3265|3265|3264.5|2978
1605108430000|2020-11-11 15:27:10|3264.5|3264|3266|3265|3266|3265.5|3264.5|3264|5689
1605108440000|2020-11-11 15:27:20|3266.5|3265.5|3266|3265.5|3266.5|3266|3266|3265.5|1735
1605108450000|2020-11-11 15:27:30|3265.5|3265|3266|3265|3266.5|3265.5|3265.5|3265|1944
1605108460000|2020-11-11 15:27:40|3265.5|3264.5|3264.5|3264|3266|3264.5|3263.5|3263|4592
1605108470000|2020-11-11 15:27:50|3265|3264.5|3263.5|3263|3265|3264.5|3263.5|3263|7349
1605108480000|2020-11-11 15:28:00|3263|3262.5|3264.5|3263.5|3265.5|3264.5|3263|3262.5|9220
1605108500000|2020-11-11 15:28:20|3265|3264|3263.5|3263|3265|3264.5|3263.5|3262.5|8061
1605108510000|2020-11-11 15:28:30|3264|3263.5|3265|3264|3265|3264.5|3264|3263.5|5266
1605108520000|2020-11-11 15:28:40|3264.5|3263.5|3269|3268|3269|3268|3263.5|3263|3206
1605108530000|2020-11-11 15:28:50|3268.5|3267.5|3266|3265.5|3268.5|3267.5|3266|3265.5|4480
1605108540000|2020-11-11 15:29:00|3265.5|3265|3264.5|3264|3265.5|3265.5|3264.5|3263.5|4676
1605108550000|2020-11-11 15:29:10|3265|3264.5|3265|3264.5|3265|3264.5|3264.5|3264|3256
1605108560000|2020-11-11 15:29:20|3264.5|3264|3265.5|3264.5|3265.5|3265|3264.5|3264|10864
1605108570000|2020-11-11 15:29:30|3266|3265|3266.5|3266|3267|3266.5|3266|3264.5|14151
1605108580000|2020-11-11 15:29:40|3266|3265.5|3266.5|3266|3268.5|3268|3266|3265.5|8206
1605108590000|2020-11-11 15:29:50|3266|3265.5|3265|3264.5|3266|3266|3265|3264|7641
1605108600000|2020-11-11 15:30:00|3265.5|3265|3264.5|3263.5|3267|3266.5|3264.5|3263.5|12756
1605108610000|2020-11-11 15:30:10|3265|3264|3265|3264|3265.5|3265|3265|3263.5|3827
1605108620000|2020-11-11 15:30:20|3264.5|3263.5|3264|3263.5|3264.5|3264|3264|3263|2205
1605108630000|2020-11-11 15:30:30|3263.5|3263|3263|3262|3264|3263|3263|3262|712
1605108640000|2020-11-11 15:30:40|3262.5|3262.5|3262|3261.5|3263|3262.5|3262|3261.5|1616
1605108650000|2020-11-11 15:30:50|3262.5|3262|3261.5|3261|3262.5|3262|3261.5|3261|1448
1605108660000|2020-11-11 15:31:00|3261|3260.5|3262.5|3262|3263|3262.5|3261|3260.5|6113
1605108670000|2020-11-11 15:31:10|3262|3261.5|3261.5|3261|3262.5|3262|3261|3260.5|7309
1605108680000|2020-11-11 15:31:20|3261|3260.5|3261.5|3261|3262|3261.5|3260.5|3260|4403
1605108690000|2020-11-11 15:31:30|3261|3260.5|3262|3261.5|3262.5|3261.5|3260|3259.5|4558
1605108700000|2020-11-11 15:31:40|3262.5|3262|3262.5|3262|3263.5|3263|3262|3261.5|2967
1605108710000|2020-11-11 15:31:50|3262|3261.5|3262|3261|3263|3262.5|3261.5|3260.5|9616
1605108720000|2020-11-11 15:32:00|3262.5|3261.5|3262|3261|3263|3262.5|3262|3261|6293
1605108730000|2020-11-11 15:32:10|3261.5|3261.5|3261.5|3261|3263|3262|3261|3260.5|11270
1605108740000|2020-11-11 15:32:20|3261|3260.5|3262.5|3262|3263|3262|3260.5|3260|11813
1605108750000|2020-11-11 15:32:30|3263|3262.5|3264|3263.5|3264|3263.5|3262.5|3262|7860
1605108760000|2020-11-11 15:32:40|3263.5|3263|3262.5|3262|3263.5|3263.5|3262.5|3262|3549
1605108770000|2020-11-11 15:32:50|3262|3261.5|3261.5|3261|3262|3261.5|3261|3260.5|6071
1605108780000|2020-11-11 15:33:00|3261|3260.5|3261|3260.5|3261.5|3261|3261|3260.5|6298
1605108790000|2020-11-11 15:33:10|3261.5|3261|3260|3259.5|3262|3261|3259.5|3259|6075
1605108800000|2020-11-11 15:33:20|3259.5|3259|3259|3258.5|3260.5|3259.5|3259|3258.5|6741
1605108810000|2020-11-11 15:33:30|3259.5|3259|3259|3258.5|3260|3259.5|3258.5|3258|10120
1605108820000|2020-11-11 15:33:40|3259.5|3259|3260.5|3260|3261.5|3260.5|3259|3258.5|7094
1605108830000|2020-11-11 15:33:50|3260|3259.5|3260.5|3260|3261|3260.5|3260|3259.5|11968
1605108840000|2020-11-11 15:34:00|3261|3260.5|3260.5|3260|3261|3260.5|3259.5|3259|8582
1605108850000|2020-11-11 15:34:10|3261|3260.5|3260.5|3260|3261|3260.5|3260|3259.5|2490
1605108860000|2020-11-11 15:34:20|3260|3259.5|3260|3259|3260.5|3260|3259.5|3259|3516
1605108870000|2020-11-11 15:34:30|3259.5|3259.5|3258.5|3258|3259.5|3259.5|3258.5|3258|363
1605108880000|2020-11-11 15:34:40|3258|3257.5|3257.5|3257|3259|3258.5|3257.5|3256.5|17913
1605108890000|2020-11-11 15:34:50|3258|3257.5|3259|3258.5|3259.5|3259|3258|3257.5|5503
1605108900000|2020-11-11 15:35:00|3259.5|3259|3260.5|3259.5|3261|3260|3259.5|3259|6047
1605108910000|2020-11-11 15:35:10|3260|3259|3259|3258.5|3260|3259|3258.5|3258|4501
1605108920000|2020-11-11 15:35:20|3258.5|3258|3258|3257|3259|3258.5|3257.5|3257|9625
1605108930000|2020-11-11 15:35:30|3257.5|3256.5|3257|3256.5|3257.5|3257|3257|3256|3517
1605108940000|2020-11-11 15:35:40|3256.5|3256|3256|3255.5|3257|3256.5|3256|3255.5|4704
1605108950000|2020-11-11 15:35:50|3255.5|3255|3255.5|3255|3256.5|3256|3255.5|3255|6397
1605108960000|2020-11-11 15:36:00|3255|3254.5|3254|3253.5|3255|3255|3254|3253.5|30657
1605108970000|2020-11-11 15:36:10|3253.5|3253|3254|3253.5|3254.5|3254|3253|3252|11660
1605108980000|2020-11-11 15:36:20|3254.5|3254|3254|3253.5|3254.5|3254|3253.5|3253|5769
1605108990000|2020-11-11 15:36:30|3254.5|3254|3254.5|3253.5|3255|3254.5|3253.5|3253|9900
1605109000000|2020-11-11 15:36:40|3254|3254|3252.5|3252|3254.5|3254|3252|3251.5|3729
1605109010000|2020-11-11 15:36:50|3252|3251.5|3252|3251.5|3252|3251.5|3252|3251|3958
1605109020000|2020-11-11 15:37:00|3251.5|3251|3251|3250.5|3251.5|3251|3251|3250.5|1882
1605109030000|2020-11-11 15:37:10|||||||||2707
1605109040000|2020-11-11 15:37:20|||||||||315
1605109050000|2020-11-11 15:37:30|3251.5|3251|3253|3252.5|3253|3252.5|3251|3250.5|17364
1605109060000|2020-11-11 15:37:40|3252.5|3252|3251.5|3251|3253|3252.5|3251.5|3251|4444
1605109070000|2020-11-11 15:37:50|||||||||1003
1605109080000|2020-11-11 15:38:00|3251|3250.5|3251|3250.5|3251|3250.5|3251|3250.5|1142
1605109090000|2020-11-11 15:38:10|3251.5|3251|3251.5|3251|3251.5|3251|3251|3250.5|8683
1605109100000|2020-11-11 15:38:20|3252|3251.5|3253.5|3253|3254|3253.5|3252|3251.5|4238
1605109110000|2020-11-11 15:38:30|3254|3253.5|3255.5|3255|3256|3255.5|3254|3253.5|9277
1605109120000|2020-11-11 15:38:40|3255|3254.5|3253|3252.5|3255|3254.5|3253|3252.5|11311
1605109130000|2020-11-11 15:38:50|3254|3253.5|3254.5|3254|3254.5|3254|3254|3253.5|4670
1605109140000|2020-11-11 15:39:00|3255|3254.5|3255.5|3255|3256|3255|3254.5|3254|5301
1605109150000|2020-11-11 15:39:10|3256|3255.5|3255.5|3254.5|3256.5|3255.5|3255|3254.5|2829
1605109160000|2020-11-11 15:39:20|3255|3255|3255|3254.5|3256|3255|3254.5|3254|5668
1605109170000|2020-11-11 15:39:30|3255.5|3254|3256|3255|3256|3255|3255|3254|5804
1605109180000|2020-11-11 15:39:40|3255.5|3254.5|3255|3254.5|3256|3255.5|3255|3254.5|2640
1605109190000|2020-11-11 15:39:50|3254.5|3254|3254|3253.5|3255|3254.5|3254|3253.5|5703
1605109200000|2020-11-11 15:40:00|3254.5|3254|3254.5|3253.5|3254.5|3254|3254|3253.5|8420
1605109210000|2020-11-11 15:40:10|3254|3254|3254.5|3254|3255.5|3255|3254|3254|3716
1605109220000|2020-11-11 15:40:20|3255|3254.5|3253|3252.5|3255|3254.5|3253|3252.5|14767
1605109230000|2020-11-11 15:40:30|3253.5|3253|3254.5|3253.5|3254.5|3254|3253.5|3253|17637
1605109240000|2020-11-11 15:40:40|3254|3254|3254|3253.5|3254.5|3254|3254|3253.5|6623
1605109250000|2020-11-11 15:40:50|3254.5|3254|3254|3253.5|3254.5|3254|3254|3253.5|5404
1605109260000|2020-11-11 15:41:00|3254.5|3254|3254.5|3254|3255.5|3254.5|3254|3253.5|8698
1605109270000|2020-11-11 15:41:10|3254|3253.5|3254.5|3254|3254.5|3254|3254|3253.5|4168
1605109280000|2020-11-11 15:41:20|3254|3253.5|3254.5|3254|3255.5|3255|3254|3253.5|8322
1605109290000|2020-11-11 15:41:30|3254|3253.5|3254|3253.5|3254.5|3254|3254|3253.5|3553
1605109300000|2020-11-11 15:41:40|3254.5|3254|3254|3253.5|3254.5|3254|3254|3253.5|4520
1605109310000|2020-11-11 15:41:50|3253.5|3253|3252|3251.5|3253.5|3253|3252|3251.5|4361
1605109320000|2020-11-11 15:42:00|3251.5|3251|3251.5|3251|3251.5|3251|3250.5|3250|9891
1605109330000|2020-11-11 15:42:10|3252|3251.5|3253|3252|3253|3252.5|3252|3251.5|4492
1605109340000|2020-11-11 15:42:20|3252.5|3252.5|3252.5|3252|3253|3252.5|3252|3251.5|1449
1605109350000|2020-11-11 15:42:30|3252|3251.5|3252|3251.5|3252.5|3252|3252|3251.5|4499
1605109360000|2020-11-11 15:42:40|3252.5|3252|3254|3253.5|3254.5|3254|3252|3251.5|5133
1605109370000|2020-11-11 15:42:50|3254.5|3254|3251.5|3251|3254.5|3254|3251.5|3251|8109
1605109380000|2020-11-11 15:43:00|3251|3250.5|3250.5|3250|3251|3250.5|3250.5|3250|1443
1605109390000|2020-11-11 15:43:10|3251|3250.5|3251.5|3251|3253|3252|3251|3250.5|8790
1605109400000|2020-11-11 15:43:20|3251|3250.5|3251.5|3251|3251.5|3251|3250.5|3250|4597
1605109410000|2020-11-11 15:43:30|3251|3250.5|3250.5|3250|3251.5|3251|3250.5|3250|7655
1605109420000|2020-11-11 15:43:40|3251|3250.5|3250.5|3250|3251|3250.5|3250.5|3250|5474
1605109430000|2020-11-11 15:43:50|3250|3249.5|3247.5|3247|3250|3249.5|3247.5|3247|111781
1605109440000|2020-11-11 15:44:00|3248|3247.5|3248|3247.5|3249|3248.5|3248|3247|6238
1605109450000|2020-11-11 15:44:10|3248.5|3248|3247.5|3247|3249|3248.5|3247.5|3247|7337
1605109460000|2020-11-11 15:44:20|3248|3247.5|3247.5|3247|3248.5|3247.5|3247.5|3247|3027
1605109470000|2020-11-11 15:44:30|3248|3247.5|3249|3248|3249|3248.5|3247.5|3247|19764
1605109480000|2020-11-11 15:44:40|3248.5|3247.5|3248.5|3248|3248.5|3248|3247.5|3247|4667
1605109490000|2020-11-11 15:44:50|3249|3248.5|3248.5|3248|3249|3248.5|3248|3247.5|4578
1605109500000|2020-11-11 15:45:00|3249|3248.5|3248.5|3248|3249|3248.5|3248.5|3248|3124
1605109510000|2020-11-11 15:45:10|3248|3247.5|3249.5|3248.5|3249.5|3249|3248|3247.5|10232
1605109520000|2020-11-11 15:45:20|3249|3249|3249.5|3248.5|3249.5|3249|3249|3248.5|66
1605109530000|2020-11-11 15:45:30|3249||3249||3249||3249||2549
1605109540000|2020-11-11 15:45:40|3248.5|3248|3249|3248.5|3249|3248.5|3248|3247.5|11716
1605109550000|2020-11-11 15:45:50|3249.5|3249|3250|3249.5|3251.5|3251|3249.5|3249|19299
1605109560000|2020-11-11 15:46:00|3250.5|3250|3250|3249.5|3251|3250|3250|3249.5|10066
1605109570000|2020-11-11 15:46:10|3249.5|3249|3247.5|3247|3250|3249.5|3247.5|3247|7580
1605109580000|2020-11-11 15:46:20|3247|3246.5|3243.5|3243|3247|3246.5|3243.5|3242.5|6253
1605109590000|2020-11-11 15:46:30|3244|3243.5|3245|3244.5|3246|3245.5|3243.5|3243|8356
1605109600000|2020-11-11 15:46:40|3245.5|3245|3246|3245|3246|3245|3245|3244.5|1758
1605109610000|2020-11-11 15:46:50|3246.5|3245.5|3245|3244.5|3248|3247|3245|3244.5|10154
1605109620000|2020-11-11 15:47:00|3244.5|3244|3244|3243.5|3245|3244.5|3244|3243.5|1113
1605109630000|2020-11-11 15:47:10|3243.5|3243|3244.5|3244|3245|3244.5|3243|3242.5|2849
1605109640000|2020-11-11 15:47:20|3244|3243.5|3244.5|3244|3245|3244.5|3243.5|3242.5|640
1605109650000|2020-11-11 15:47:30|3245|3243.5|3245|3244.5|3245.5|3244.5|3244|3243|9260
1605109660000|2020-11-11 15:47:40|3244.5|3244|3245|3244.5|3245|3244.5|3244|3243.5|3105
1605109670000|2020-11-11 15:47:50|3245.5|3245|3246.5|3246|3246.5|3246|3245.5|3245|9977
1605109680000|2020-11-11 15:48:00|3247|3246.5|3248.5|3248|3249|3248.5|3247|3246.5|14463
1605109690000|2020-11-11 15:48:10|3248|3247.5|3246.5|3246|3248|3247.5|3246.5|3246|7185
1605109700000|2020-11-11 15:48:20|3247|3246.5|3246|3245.5|3247|3246.5|3246|3245.5|13275
1605109710000|2020-11-11 15:48:30|3246.5|3246|3248|3247.5|3248|3247.5|3246.5|3246|2759
1605109720000|2020-11-11 15:48:40|3248.5|3248|3249|3248.5|3250|3249.5|3248.5|3248|3767
1605109730000|2020-11-11 15:48:50|3249.5|3249|3249.5|3248.5|3249.5|3249|3249|3248.5|2577
1605109740000|2020-11-11 15:49:00|3250|3249|3248.5|3248|3250|3249|3248|3247.5|4921
1605109750000|2020-11-11 15:49:10|3249|3248.5|3249|3248.5|3249.5|3249|3248.5|3248.5|1152
1605109760000|2020-11-11 15:49:20|3249.5|3249|3248.5|3248|3249.5|3249|3248|3247.5|5272
1605109770000|2020-11-11 15:49:30|3249|3248.5|3248.5|3248|3249|3248.5|3248.5|3248|4473
1605109780000|2020-11-11 15:49:40|3249|3248.5|3249.5|3249|3250|3249.5|3249|3248.5|5874
1605109790000|2020-11-11 15:49:50|3249|3248.5|3249.5|3249|3249.5|3249|3248.5|3248|4326
1605109800000|2020-11-11 15:50:00|3250|3249.5|3250.5|3250|3250.5|3250|3249.5|3249|6145
1605109810000|2020-11-11 15:50:10|3251|3250.5|3253.5|3253|3253.5|3253|3251|3250.5|3822
1605109820000|2020-11-11 15:50:20|3253|3252.5|3253|3252|3253.5|3253|3251.5|3251|4449
1605109830000|2020-11-11 15:50:30|3252.5|3251.5|3253.5|3253|3253.5|3253|3252|3251.5|3284
1605109840000|2020-11-11 15:50:40|3254|3253.5|3254.5|3254|3255|3254|3253.5|3253|2466
1605109850000|2020-11-11 15:50:50|3254|3253.5|3252.5|3251.5|3254.5|3254|3252.5|3251.5|5059
1605109860000|2020-11-11 15:51:00|3253|3252|3252.5|3252|3253|3252.5|3252|3251.5|5524
1605109870000|2020-11-11 15:51:10|3252|3251.5|3251|3250.5|3252|3251.5|3251|3250|3502
1605109880000|2020-11-11 15:51:20|3250.5|3250|3250.5|3249.5|3251|3250.5|3250|3249.5|2868
1605109890000|2020-11-11 15:51:30|3250|3249|3250|3249.5|3251|3250|3250|3249|4559
1605109900000|2020-11-11 15:51:40|3249.5|3249|3249.5|3249|3250.5|3249.5|3249.5|3249|2020
1605109910000|2020-11-11 15:51:50|3250|3249.5|3250.5|3250|3251|3250.5|3250|3249.5|644
1605109920000|2020-11-11 15:52:00|3251|3250.5|3249.5|3249|3251|3250.5|3249.5|3249|3549
1605109930000|2020-11-11 15:52:10|3249|3248.5|3249.5|3248.5|3250|3249.5|3249|3248.5|5251
1605109940000|2020-11-11 15:52:20|3249|3249|3250.5|3250|3250.5|3250|3249|3248.5|8277
1605109950000|2020-11-11 15:52:30|3250|3249.5|3250.5|3249.5|3250.5|3250|3249.5|3249|3983
1605109960000|2020-11-11 15:52:40|3250|3250|3250|3249.5|3250.5|3250|3250|3249.5|920
1605109970000|2020-11-11 15:52:50|3249.5|3249|3249.5|3249|3250.5|3249.5|3249|3248.5|7329
1605109980000|2020-11-11 15:53:00|3250|3249.5|3251|3250.5|3251|3250.5|3249.5|3249|11080
1605109990000|2020-11-11 15:53:10|3251.5|3251|3250.5|3250|3251.5|3251|3250.5|3249.5|2492
1605110000000|2020-11-11 15:53:20|3250|3249.5|3251|3250.5|3251.5|3251|3250|3249.5|4087
1605110010000|2020-11-11 15:53:30|3251.5|3251|3251|3250.5|3251.5|3251|3251|3250.5|1072
1605110020000|2020-11-11 15:53:40|3251.5|3251|3252.5|3252|3252.5|3252|3251.5|3251|5842
1605110030000|2020-11-11 15:53:50|3252|3251.5|3252|3251.5|3252|3251.5|3252|3251.5|35
1605110040000|2020-11-11 15:54:00|3252.5|3252|3254|3253|3254|3253.5|3252.5|3251.5|6495
1605110050000|2020-11-11 15:54:10|3254.5|3253.5|3255|3254.5|3255.5|3255|3254.5|3253.5|781
1605110060000|2020-11-11 15:54:20|3254.5|3254|3253.5|3253|3254.5|3254|3253.5|3253|7018
1605110070000|2020-11-11 15:54:30|3253|3252.5|3252.5|3252|3253.5|3253|3252.5|3252|8389
1605110080000|2020-11-11 15:54:40|3252|3251.5|3252.5|3251.5|3252.5|3252|3251|3250.5|5666
1605110090000|2020-11-11 15:54:50|3252|3252|3253|3252.5|3253|3252.5|3252|3251.5|1349
1605110100000|2020-11-11 15:55:00|3252.5|3252|3252|3251.5|3253|3252.5|3252|3251.5|2801
1605110110000|2020-11-11 15:55:10|3252.5|3252|3252|3251.5|3253|3252|3252|3251.5|4542
1605110120000|2020-11-11 15:55:20|3251.5|3251|3250|3249|3251.5|3251|3249.5|3249|4723
1605110130000|2020-11-11 15:55:30|3249.5|3249.5|3250.5|3249.5|3250.5|3250|3249.5|3249|3840
1605110140000|2020-11-11 15:55:40|3251|3250|3250|3249.5|3251|3250.5|3250|3249.5|6579
1605110150000|2020-11-11 15:55:50|3250.5|3250|3250.5|3250|3250.5|3250|3250|3249.5|933
1605110160000|2020-11-11 15:56:00|3251|3250.5|3249.5|3249|3251|3250.5|3249.5|3249|3233
1605110170000|2020-11-11 15:56:10|3250|3249.5|3251|3250.5|3251|3250.5|3249.5|3249|2317
1605110180000|2020-11-11 15:56:20|3251.5|3251|3252.5|3252|3253|3252|3251|3250.5|4442
1605110190000|2020-11-11 15:56:30|3253|3252.5|3253.5|3253|3253.5|3253|3253|3252.5|1347
1605110200000|2020-11-11 15:56:40|3254|3253.5|3254.5|3254|3255|3254|3254|3253|4259
1605110210000|2020-11-11 15:56:50|3254|3253.5|3254.5|3254|3254.5|3254|3254|3253.5|2915
1605110220000|2020-11-11 15:57:00|3255|3254.5|3254.5|3254|3256|3255|3254.5|3253.5|4368
1605110230000|2020-11-11 15:57:10|3254|3253.5|3252|3251.5|3254|3253.5|3251.5|3251|5542
1605110240000|2020-11-11 15:57:20|3251.5|3251|3252|3251.5|3252.5|3252|3251.5|3251|1033
1605110250000|2020-11-11 15:57:30|3252.5|3252|3252.5|3251.5|3252.5|3252|3252|3251.5|1803
1605110260000|2020-11-11 15:57:40|3252|3252|3252.5|3252|3253.5|3253|3252|3251.5|4635
1605110270000|2020-11-11 15:57:50|3252|3251.5|3252|3251.5|3252.5|3252|3252|3251.5|1007
1605110280000|2020-11-11 15:58:00|3252.5|3252|3253|3252.5|3253.5|3252.5|3252|3251.5|4163
1605110290000|2020-11-11 15:58:10|3252.5|3252|3252|3251.5|3253|3252.5|3252|3251.5|2111
1605110300000|2020-11-11 15:58:20|3252.5|3252|3253|3252.5|3253|3252.5|3252|3251.5|1275
1605110310000|2020-11-11 15:58:30|3253.5|3253|3253.5|3253|3254|3253.5|3253|3252.5|2334
1605110320000|2020-11-11 15:58:40|3253|3252.5|3252.5|3252|3253.5|3253|3252.5|3252|2950
1605110330000|2020-11-11 15:58:50|3252|3251.5|3254|3253|3254|3253.5|3252|3251.5|1202
1605110340000|2020-11-11 15:59:00|3254.5|3253.5|3255|3254|3255|3254.5|3254|3253.5|1650
1605110350000|2020-11-11 15:59:10|3254.5|3254.5|3255|3254.5|3255.5|3255|3254|3253.5|5710
1605110360000|2020-11-11 15:59:20|3255.5|3255|3253.5|3253|3255.5|3255|3253.5|3253|8182
1605110370000|2020-11-11 15:59:30|3254|3253.5|3253.5|3253|3254|3253.5|3253|3252.5|2167
1605110380000|2020-11-11 15:59:40|3254|3253.5|3255|3254|3255.5|3255|3254|3253.5|5052
1605110390000|2020-11-11 15:59:50|3255.5|3254.5|3255|3254.5|3255.5|3254.5|3255|3254.5|1577
1605110400000|2020-11-11 16:00:00|3254.5|3254|3254.5|3254|3254.5|3254|3253.5|3253|3765
1605110410000|2020-11-11 16:00:10|3255|3254.5|3255|3254.5|3255.5|3254.5|3254.5|3254|1388
1605110420000|2020-11-11 16:00:20|3254.5|3254|3255|3254.5|3255|3254.5|3254.5|3254|1262
1605110430000|2020-11-11 16:00:30|3254.5|3254|3251|3250.5|3254.5|3254|3251|3250|10913
1605110440000|2020-11-11 16:00:40|3251.5|3251|3252|3251.5|3252|3251.5|3251|3250.5|1288
1605110450000|2020-11-11 16:00:50|3251.5|3251|3252.5|3252|3253|3252.5|3251.5|3251|1201
1605110460000|2020-11-11 16:01:00|3253|3252.5|3253.5|3252.5|3253.5|3253|3252.5|3252|3502
1605110470000|2020-11-11 16:01:10|3253|3252|3253|3252.5|3253.5|3253|3252.5|3252|4962
1605110480000|2020-11-11 16:01:20|3253.5|3253|3256|3255.5|3256|3255.5|3253|3253|4689
1605110490000|2020-11-11 16:01:30|3256.5|3256|3256.5|3255.5|3257|3256.5|3256|3255.5|2998
1605110500000|2020-11-11 16:01:40|3256|3255|3253.5|3252.5|3256.5|3255|3253|3252|11986
1605110510000|2020-11-11 16:01:50|3253|3252|3253.5|3253|3253.5|3253|3252.5|3251.5|2396
1605110520000|2020-11-11 16:02:00|3253|3252.5|3253|3252|3253|3252.5|3252.5|3252|1705
1605110530000|2020-11-11 16:02:10|3253.5|3252.5|3253.5|3252.5|3253.5|3252.5|3253|3252|4908
1605110540000|2020-11-11 16:02:20|3253|3253|3253|3252|3254|3253|3252.5|3252|4934
1605110550000|2020-11-11 16:02:30|3253.5|3252.5|3254|3253|3254|3253.5|3253.5|3252.5|2016
1605110560000|2020-11-11 16:02:40|3254.5|3253.5|3253.5|3253|3255|3254.5|3253.5|3253|5033
1605110570000|2020-11-11 16:02:50|3253|3252.5|3251.5|3251|3253|3252.5|3251|3250.5|4950
1605110580000|2020-11-11 16:03:00|3252|3250.5|3250.5|3250|3252|3251|3249.5|3249|7046
1605110590000|2020-11-11 16:03:10|3250|3249.5|3249|3248.5|3250.5|3250|3248.5|3248|4999
1605110600000|2020-11-11 16:03:20|3249.5|3249|3248|3247|3250|3249.5|3248|3247|11049
1605110610000|2020-11-11 16:03:30|3248.5|3247.5|3249|3248.5|3249|3248.5|3248|3247.5|5377
1605110620000|2020-11-11 16:03:40|3249.5|3249|3247|3246.5|3250|3249.5|3247|3246.5|8156
1605110630000|2020-11-11 16:03:50|3247.5|3246|3248.5|3248|3248.5|3248|3247.5|3246|5326
1605110640000|2020-11-11 16:04:00|3249|3248.5|3250|3249|3250|3249|3249|3248|2022
1605110650000|2020-11-11 16:04:10|3250.5|3249.5|3248.5|3248|3250.5|3250|3248|3247.5|8034
1605110660000|2020-11-11 16:04:20|3249|3248.5|3248|3247|3249|3248.5|3248|3247|3115
1605110670000|2020-11-11 16:04:30|3247.5|3246.5|3246.5|3246|3248|3246.5|3246.5|3245.5|2931
1605110680000|2020-11-11 16:04:40|3246|3245.5|3244.5|3244|3246|3245.5|3244.5|3244|1615
1605110690000|2020-11-11 16:04:50|3245|3244.5|3244|3243.5|3245|3244.5|3244|3243|2987
1605110700000|2020-11-11 16:05:00|3244.5|3244|3244.5|3243.5|3244.5|3244|3244|3243.5|1714
1605110710000|2020-11-11 16:05:10|3245|3244|3243.5|3242.5|3245.5|3245|3243.5|3242.5|6001
1605110720000|2020-11-11 16:05:20|3243|3242|3243.5|3242.5|3243.5|3243|3242.5|3242|3283
1605110730000|2020-11-11 16:05:30|3244|3243|3243|3242.5|3244|3243.5|3243|3242.5|3381
1605110740000|2020-11-11 16:05:40|3242.5|3242|3243.5|3243|3243.5|3243|3242.5|3242|1498
1605110750000|2020-11-11 16:05:50|3244|3243.5|3245|3244|3245|3244|3243.5|3243|5683
1605110760000|2020-11-11 16:06:00|3244.5|3243.5|3243|3242.5|3244.5|3243.5|3243|3242.5|6524
1605110770000|2020-11-11 16:06:10|3243.5|3243|3243.5|3243|3243.5|3243|3242.5|3242|6969
1605110780000|2020-11-11 16:06:20|3243|3242.5|3243|3242.5|3243|3242.5|3242.5|3242|3433
1605110790000|2020-11-11 16:06:30|3243.5|3243|3245|3244|3245|3244|3243|3242.5|8104
1605110800000|2020-11-11 16:06:40|3244.5|3244.5|3245.5|3244.5|3246|3245.5|3244.5|3244|2712
1605110810000|2020-11-11 16:06:50|3245|3244|3242.5|3242|3245|3244.5|3242.5|3242|3440
1605110820000|2020-11-11 16:07:00|3242|3241.5|3241.5|3240.5|3242.5|3242|3241|3240.5|5312
1605110830000|2020-11-11 16:07:10|3241|3240|3241.5|3240.5|3242|3241.5|3240.5|3240|8994
1605110840000|2020-11-11 16:07:20|3242|3241|3243|3242.5|3244.5|3244|3242|3241|6517
1605110850000|2020-11-11 16:07:30|3242.5|3242|3243.5|3243|3244|3243|3242.5|3242|7970
1605110860000|2020-11-11 16:07:40|3243|3242|3242|3241.5|3243|3242|3242|3241.5|11580
1605110870000|2020-11-11 16:07:50|3242.5|3242|3242|3241.5|3242.5|3242|3242|3241.5|4013
1605110880000|2020-11-11 16:08:00|3241.5|3241|3241.5|3241|3241.5|3241|3241|3240.5|1769
1605110890000|2020-11-11 16:08:10|3242|3241.5|3242|3241.5|3242.5|3241.5|3241.5|3241.5|1628
1605110900000|2020-11-11 16:08:20|3242.5|3242|3242|3241.5|3242.5|3242|3242|3241.5|955
1605110910000|2020-11-11 16:08:30|3242.5|3242|3243|3242.5|3243|3242.5|3242|3241.5|12088
1605110920000|2020-11-11 16:08:40|3243.5|3243|3243.5|3243|3244|3243|3243|3242.5|5502
1605110930000|2020-11-11 16:08:50|3243|3242.5|3244|3243.5|3245|3244.5|3243|3242.5|4800
1605110940000|2020-11-11 16:09:00|3243.5|3243|3243.5|3243|3243.5|3243|3243|3242.5|7954
1605110950000|2020-11-11 16:09:10|3243|3242.5|3243.5|3243|3243.5|3243|3243|3242.5|2489
1605110960000|2020-11-11 16:09:20|3244|3242.5|3243|3242|3244|3242.5|3242.5|3242|2854
1605110970000|2020-11-11 16:09:30|3242.5|3242.5|3243.5|3242.5|3243.5|3243|3242.5|3242.5|2194
1605110980000|2020-11-11 16:09:40|3243|3242|3243|3242.5|3243|3242.5|3242.5|3242|1582
1605110990000|2020-11-11 16:09:50|3242.5|3242|3243|3242.5|3243|3242.5|3241.5|3241|8056
1605111000000|2020-11-11 16:10:00|3243.5|3243|3242|3241.5|3243.5|3243|3242|3241.5|3293
1605111010000|2020-11-11 16:10:10|3241.5|3241|3240.5|3240|3241.5|3241|3240.5|3240|7512
1605111020000|2020-11-11 16:10:20|3241|3240.5|3240.5|3240|3241.5|3240.5|3240|3239|17145
1605111030000|2020-11-11 16:10:30|3240|3239.5|3240|3239.5|3240|3239.5|3240|3239.5|6090
1605111040000|2020-11-11 16:10:40|3239.5|3239|3239.5|3239|3240|3239.5|3239.5|3239|6198
1605111050000|2020-11-11 16:10:50|3239|3238.5|3240.5|3240|3241.5|3241|3239|3238.5|23792
1605111060000|2020-11-11 16:11:00|3241|3240.5|3241.5|3241|3243|3242.5|3241|3240|16751
1605111070000|2020-11-11 16:11:10|3242|3241.5|3242|3241.5|3242.5|3242|3242|3241|6734
1605111080000|2020-11-11 16:11:20|3241.5|3241|3241|3240.5|3242|3241|3240.5|3240|9405
1605111090000|2020-11-11 16:11:30|3240.5|3240|3242.5|3242|3243|3242.5|3240.5|3240|19285
1605111100000|2020-11-11 16:11:40|3243|3242.5|3242.5|3242|3243|3242.5|3242|3241.5|6119
1605111110000|2020-11-11 16:11:50|3243|3242.5|3244|3243.5|3244|3243.5|3242.5|3242|5514
1605111120000|2020-11-11 16:12:00|3244.5|3244|3244|3243.5|3245|3244.5|3244|3243.5|25827
1605111130000|2020-11-11 16:12:10|3244.5|3244|3243|3242.5|3244.5|3244|3243|3242.5|4550
1605111140000|2020-11-11 16:12:20|3243.5|3243|3242.5|3242|3243.5|3243|3242.5|3242|5760
1605111150000|2020-11-11 16:12:30|3243|3242.5|3242|3241.5|3243|3242.5|3242|3241.5|6547
1605111160000|2020-11-11 16:12:40|3241.5|3241|3241|3240.5|3242|3241.5|3241|3240.5|7475
1605111170000|2020-11-11 16:12:50|||||||||8539
1605111180000|2020-11-11 16:13:00|3240.5|3240|3241|3240.5|3241|3240.5|3240.5|3240|9388
1605111190000|2020-11-11 16:13:10|3240.5|3240|3240.5|3240|3240.5|3240|3240|3239.5|5269
1605111200000|2020-11-11 16:13:20|3240|3239.5|3240|3239.5|3240.5|3240|3240|3239.5|9049
1605111210000|2020-11-11 16:13:30|3240.5|3240|3240.5|3240|3240.5|3240|3239.5|3239|9773
1605111220000|2020-11-11 16:13:40|||||||||1524
1605111230000|2020-11-11 16:13:50|3241|3240.5|3242|3241.5|3242|3241.5|3240.5|3240|9594
1605111240000|2020-11-11 16:14:00|3242.5|3242|3243.5|3243|3244.5|3244|3242|3241.5|9389
1605111250000|2020-11-11 16:14:10|||||||||645
1605111260000|2020-11-11 16:14:20|||||||||100
1605111270000|2020-11-11 16:14:30|3243|3242.5|3243|3242.5|3243|3242.5|3242.5|3242|7294
1605111280000|2020-11-11 16:14:40|3243.5|3243|3244.5|3243.5|3244.5|3244|3243|3242.5|9982
1605111290000|2020-11-11 16:14:50|3244|3244|3244|3243.5|3244.5|3244|3244|3243.5|1436
1605111300000|2020-11-11 16:15:00|3244.5|3244|3246|3245.5|3246|3245.5|3244|3243.5|9645
1605111310000|2020-11-11 16:15:10|3246.5|3245|3245.5|3245|3246.5|3245.5|3245.5|3245|3158
1605111320000|2020-11-11 16:15:20|3245|3244.5|3245|3244.5|3245.5|3245|3245|3244.5|4664
1605111330000|2020-11-11 16:15:30|3244.5|3244|3244|3243.5|3244.5|3244|3244|3243.5|6579
1605111340000|2020-11-11 16:15:40|3244.5|3244|3244|3243.5|3244.5|3244|3243.5|3243|5887
1605111350000|2020-11-11 16:15:50|||||||||6181
1605111360000|2020-11-11 16:16:00|3243.5|3243|3244|3243.5|3244|3243.5|3243.5|3243|11092
1605111370000|2020-11-11 16:16:10|3243.5|3243|3244|3243.5|3244.5|3243.5|3243.5|3243|7940
1605111380000|2020-11-11 16:16:20|3244.5|3244|3247.5|3246.5|3249|3247.5|3244|3243.5|20124
1605111390000|2020-11-11 16:16:30|3248|3247|3247|3246.5|3248.5|3248|3247|3246|10109
1605111400000|2020-11-11 16:16:40|3247.5|3247|3247|3246|3247.5|3247|3246.5|3246|10765
1605111410000|2020-11-11 16:16:50|3246.5|3246.5|3246|3245.5|3247|3246.5|3246|3245.5|3799
1605111420000|2020-11-11 16:17:00|3245.5|3245|3244|3243.5|3245.5|3245|3243.5|3243|4334
1605111430000|2020-11-11 16:17:10|3244.5|3244|3244.5|3243.5|3244.5|3244|3244|3243.5|6515
1605111440000|2020-11-11 16:17:20|3244|3244|3243.5|3242.5|3244.5|3244|3243|3242.5|8031
1605111450000|2020-11-11 16:17:30|3243|3243|3246|3245.5|3246|3245.5|3242.5|3242|26845
1605111460000|2020-11-11 16:17:40|3246.5|3246|3245|3244.5|3246.5|3246|3245|3244.5|6465
1605111470000|2020-11-11 16:17:50|3244.5|3244|3244|3243.5|3244.5|3244|3244|3243.5|1808
1605111480000|2020-11-11 16:18:00|3243.5|3243|3243.5|3243|3244|3243.5|3243.5|3243|2173
1605111490000|2020-11-11 16:18:10|3243|3242.5|3243|3242|3243|3242.5|3243|3242|3900
1605111500000|2020-11-11 16:18:20|3243.5|3242.5|3243.5|3243|3243.5|3243|3243|3242.5|5033
1605111510000|2020-11-11 16:18:30|3243|3242.5|3243|3242.5|3243.5|3243|3243|3242.5|2900
1605111520000|2020-11-11 16:18:40|3243.5|3243|3244|3243|3244|3243.5|3243|3242.5|6097
1605111530000|2020-11-11 16:18:50|3243.5|3243.5|3243|3242.5|3244|3243.5|3243|3242.5|2637
1605111540000|2020-11-11 16:19:00|3243.5|3243|3244|3243.5|3244|3243.5|3243|3242.5|2817
1605111550000|2020-11-11 16:19:10|3243.5|3243|3245|3244|3245|3244.5|3243.5|3243|10169
1605111560000|2020-11-11 16:19:20|3244.5|3243.5|3244.5|3244|3245|3244|3244|3243.5|1472
1605111570000|2020-11-11 16:19:30|3244|3243.5|3246|3245.5|3246|3245.5|3244|3243.5|4440
1605111580000|2020-11-11 16:19:40|3246.5|3245|3245|3244.5|3246.5|3245|3245|3244.5|5978
1605111590000|2020-11-11 16:19:50|3245.5|3245|3244|3243.5|3245.5|3245|3244|3243.5|6108
1605111600000|2020-11-11 16:20:00|3244.5|3244|3245|3244.5|3245|3244.5|3244|3243.5|4636
1605111610000|2020-11-11 16:20:10|3245.5|3245|3245.5|3245|3245.5|3245|3245.5|3245|870
1605111620000|2020-11-11 16:20:20|3246|3245.5|3246|3245.5|3246.5|3245.5|3245.5|3245|7576
1605111630000|2020-11-11 16:20:30|3246.5|3245|3244|3243.5|3246.5|3245.5|3244|3243.5|12229
1605111640000|2020-11-11 16:20:40|3244.5|3244|3245.5|3244.5|3245.5|3244.5|3244|3243.5|3767
1605111650000|2020-11-11 16:20:50|3245|3245|3245.5|3245|3245.5|3245|3245|3244.5|1947
1605111660000|2020-11-11 16:21:00|3246|3245.5|3245.5|3245|3246|3245.5|3245.5|3245|6141
1605111670000|2020-11-11 16:21:10|3246|3245.5|3247|3246.5|3247.5|3247|3245.5|3245|11392
1605111680000|2020-11-11 16:21:20|3247.5|3246|3247|3246.5|3247.5|3246.5|3246.5|3246|9774
1605111690000|2020-11-11 16:21:30|3246.5|3246|3248|3247.5|3248|3247.5|3246.5|3246|5899
1605111700000|2020-11-11 16:21:40|3248.5|3248|3249.5|3249|3250|3249|3248|3247.5|6502
1605111710000|2020-11-11 16:21:50|3249|3248.5|3249.5|3248.5|3250|3249.5|3248.5|3248|3608
1605111720000|2020-11-11 16:22:00|3249|3249|3248.5|3248|3249|3249|3248|3247.5|4580
1605111730000|2020-11-11 16:22:10|3249|3248.5|3248.5|3248|3249|3248.5|3248|3247.5|7703
1605111740000|2020-11-11 16:22:20|3249|3248.5|3249.5|3249|3250|3249|3249|3248.5|3859
1605111750000|2020-11-11 16:22:30|3250|3248.5|3251.5|3251|3251.5|3251|3250|3248.5|4576
1605111760000|2020-11-11 16:22:40|3252|3251.5|3251.5|3251|3253|3252|3251.5|3251|6862
1605111770000|2020-11-11 16:22:50|3251|3250.5|3250.5|3250|3251|3250.5|3250.5|3250|4957
1605111780000|2020-11-11 16:23:00|3251|3250.5|3252|3251.5|3252.5|3251.5|3251|3250.5|3903
1605111790000|2020-11-11 16:23:10|3251.5|3251|3251|3250.5|3252|3251.5|3251|3250.5|6550
1605111800000|2020-11-11 16:23:20|3251.5|3250|3252|3251.5|3252|3251.5|3251.5|3250|74879
1605111810000|2020-11-11 16:23:30|3252.5|3252|3253.5|3253|3253.5|3253|3252.5|3252|2643
1605111820000|2020-11-11 16:23:40|3254|3253.5|3253.5|3253|3254|3253.5|3253.5|3253|4051
1605111830000|2020-11-11 16:23:50|3253|3252.5|3253.5|3252.5|3253.5|3252.5|3253|3252.5|1933
1605111840000|2020-11-11 16:24:00||3253||3253||3253||3252.5|1407
1605111850000|2020-11-11 16:24:10|3254|3253.5|3254.5|3254|3255|3254.5|3254|3253.5|4971
1605111860000|2020-11-11 16:24:20|3254|3253.5|3254|3253.5|3254.5|3254|3254|3253.5|2456
1605111870000|2020-11-11 16:24:30|||||||||2784
1605111880000|2020-11-11 16:24:40|3254.5|3254|3255|3254.5|3255|3254.5|3254.5|3254|3930
1605111890000|2020-11-11 16:24:50|3254.5|3254|3252.5|3252|3255|3254.5|3252.5|3252|7338
1605111900000|2020-11-11 16:25:00|3252|3251.5|3254|3253.5|3255|3254.5|3252|3251.5|7063
1605111910000|2020-11-11 16:25:10|3254.5|3254|3255|3254|3255|3254.5|3254.5|3253.5|2049
1605111920000|2020-11-11 16:25:20|3255.5|3254.5|3255|3254.5|3255.5|3255|3255|3254|7145
1605111930000|2020-11-11 16:25:30|3255.5|3255|3255.5|3254.5|3255.5|3255|3255|3254.5|2908
1605111940000|2020-11-11 16:25:40|3255|3255|3255.5|3255|3256|3255.5|3255|3254.5|2629
1605111950000|2020-11-11 16:25:50|3256|3255.5|3257|3256|3257|3256.5|3256|3255.5|1982
1605111960000|2020-11-11 16:26:00|3257.5|3256.5|3259|3258.5|3259.5|3259|3257.5|3256.5|8135
1605111970000|2020-11-11 16:26:10|3259.5|3259|3259.5|3259|3260|3259.5|3259|3258.5|8509
1605111980000|2020-11-11 16:26:20|3260|3259.5|3261|3260.5|3261.5|3261|3259.5|3259|8853
1605111990000|2020-11-11 16:26:30|3261.5|3261|3260|3259.5|3262|3261.5|3259.5|3259|13241
1605112000000|2020-11-11 16:26:40|3259.5|3259|3258.5|3257.5|3260|3259.5|3258|3257.5|4243
1605112010000|2020-11-11 16:26:50|3258|3258|3260|3259|3260|3259.5|3258|3257.5|4082
1605112020000|2020-11-11 16:27:00|3260.5|3259.5|3259|3258.5|3261|3260|3259|3258.5|4744
1605112030000|2020-11-11 16:27:10|3259.5|3259|3259.5|3258.5|3259.5|3259|3258.5|3257.5|3847
1605112040000|2020-11-11 16:27:20|3259|3258|3258.5|3258|3259.5|3258.5|3258.5|3258|2783
1605112050000|2020-11-11 16:27:30|3259|3258.5|3259|3258|3259|3258.5|3258.5|3258|2648
1605112060000|2020-11-11 16:27:40|3258.5|3258.5|3260|3259|3260|3259|3258.5|3258|1471
1605112070000|2020-11-11 16:27:50|3259.5|3258.5|3258.5|3258|3259.5|3258.5|3258.5|3258|3603
1605112080000|2020-11-11 16:28:00|3258|3257.5|3256.5|3256|3258|3257.5|3256.5|3256|2971
1605112090000|2020-11-11 16:28:10|3257|3256.5|3258.5|3258|3259|3258|3257|3256.5|1745
1605112100000|2020-11-11 16:28:20|3258|3257.5|3258|3257.5|3258.5|3257.5|3257.5|3257|2164
1605112110000|2020-11-11 16:28:30|3258.5|3258|3256|3255.5|3258.5|3258|3256|3255.5|5571
1605112120000|2020-11-11 16:28:40|3256.5|3256|3257.5|3257|3257.5|3257|3256.5|3256|1181
1605112130000|2020-11-11 16:28:50|3257|3256.5|3258.5|3257.5|3258.5|3258|3257|3256.5|2219
1605112140000|2020-11-11 16:29:00|3259|3258|3260|3259.5|3260.5|3259.5|3259|3257.5|20701
1605112150000|2020-11-11 16:29:10|3260.5|3260|3259|3258|3262|3261.5|3258|3257.5|11520
1605112160000|2020-11-11 16:29:20|3258.5|3257.5|3258.5|3257.5|3259|3258|3257|3256|11307
1605112170000|2020-11-11 16:29:30|3258|3258|3258|3257.5|3258.5|3258|3258|3257.5|179
1605112180000|2020-11-11 16:29:40||3257||3257||3257.5||3257|4199
1605112190000|2020-11-11 16:29:50|3257.5|3256.5|3258.5|3257.5|3258.5|3258|3257|3256|1399
1605168020000|2020-11-12 08:00:20|3176.5|3169.5|3192|3186|3192|3188|3173.5|3168.5|13351
1605168030000|2020-11-12 08:00:30|3193.5|3186.5|3201|3200|3203.5|3200.5|3192|3186.5|13836
1605168040000|2020-11-12 08:00:40|3203.5|3202|3202|3198|3205|3202|3201|3196|3344
1605168050000|2020-11-12 08:00:50|3201.5|3196.5|3201|3198|3202.5|3200.5|3198.5|3196.5|2796
1605168060000|2020-11-12 08:01:00|3200|3197.5|3195.5|3191.5|3200|3197.5|3191.5|3189.5|2052
1605168070000|2020-11-12 08:01:10|3195|3190.5|3195.5|3188.5|3195.5|3190.5|3194.5|3187|0
1605168080000|2020-11-12 08:01:20|3192|3192|3191|3187.5|3196|3195.5|3190|3185|1348
1605168090000|2020-11-12 08:01:30|3190.5|3187|3190.5|3188|3191|3188|3186.5|3185|900
1605168100000|2020-11-12 08:01:40|3191|3188.5|3187.5|3184|3191|3189|3187.5|3184|6931
1605168110000|2020-11-12 08:01:50|3186|3182.5|3185|3181.5|3188.5|3186|3185|3181.5|571
1605168120000|2020-11-12 08:02:00|3184.5|3180.5|3188.5|3186|3188.5|3186|3183|3180|1602
1605168130000|2020-11-12 08:02:10|3188|3185.5|3188|3186|3188|3186|3187|3185.5|1095
1605168140000|2020-11-12 08:02:20|3189|3187|3188|3183.5|3190|3188.5|3186|3182.5|10170
1605168150000|2020-11-12 08:02:30|3189.5|3185.5|3187.5|3183.5|3189.5|3188|3186.5|3183.5|5969
1605168160000|2020-11-12 08:02:40|3186.5|3183|3185.5|3183.5|3189.5|3184.5|3185|3182|2213
1605168170000|2020-11-12 08:02:50|3187.5|3182.5|3188.5|3186|3189.5|3187|3186|3182.5|4830
1605168180000|2020-11-12 08:03:00|3187.5|3184.5|3185.5|3183|3188.5|3186.5|3182.5|3182|9990
1605168190000|2020-11-12 08:03:10|3185|3183.5|3187.5|3185|3189.5|3186|3185|3182|4509
1605168200000|2020-11-12 08:03:20|3186.5|3184.5|3186|3184.5|3187.5|3186|3184.5|3183|2530
1605168210000|2020-11-12 08:03:30|3186.5|3184|3187|3185|3190|3187|3186.5|3184|3240
1605168220000|2020-11-12 08:03:40|3186.5|3183.5|3186|3183.5|3187|3183.5|3186|3183.5|536
1605168230000|2020-11-12 08:03:50|3187|3184|3192|3189.5|3192|3189.5|3186.5|3184|4461
1605168240000|2020-11-12 08:04:00|3191.5|3190.5|3193.5|3191|3193.5|3192|3191|3189.5|4317
1605168250000|2020-11-12 08:04:10|3194|3192|3199|3196|3199|3196|3193.5|3192|4061
1605168260000|2020-11-12 08:04:20|3197.5|3195.5|3200.5|3198|3201.5|3199|3197.5|3194.5|3060
1605168270000|2020-11-12 08:04:30|3201.5|3197.5|3205|3202|3205|3203|3200|3196|11728
1605168280000|2020-11-12 08:04:40|3204.5|3201|3204.5|3201.5|3205|3202|3202|3199.5|830
1605168290000|2020-11-12 08:04:50|3205|3203|3203.5|3200.5|3209|3206.5|3202.5|3199.5|6984
1605168300000|2020-11-12 08:05:00|3203|3200|3208|3204.5|3208.5|3204.5|3201|3197.5|5470
1605168310000|2020-11-12 08:05:10|3209|3205|3213|3210|3213.5|3210|3206.5|3205|7580
1605168320000|2020-11-12 08:05:20|3211.5|3209.5|3211|3209|3212|3210|3210|3208|4331
1605168330000|2020-11-12 08:05:30|3211.5|3209.5|3207|3204.5|3212.5|3209.5|3199|3198.5|28977
1605168340000|2020-11-12 08:05:40|3206|3202|3205|3202.5|3206|3202.5|3204.5|3202|2094
1605168350000|2020-11-12 08:05:50|3204|3202|3204|3202|3205|3203|3203.5|3202|1372
1605168360000|2020-11-12 08:06:00|3203|3202.5|3207|3205.5|3208|3206.5|3200|3199|12180
1605168370000|2020-11-12 08:06:10|3206.5|3205|3205.5|3204|3207|3205.5|3205.5|3204|1708
1605168380000|2020-11-12 08:06:20|3206|3204.5|3202|3200.5|3207|3205.5|3200|3199.5|16537
1605168390000|2020-11-12 08:06:30|3203|3201|3202.5|3201|3205.5|3203.5|3201.5|3200.5|10439
1605168400000|2020-11-12 08:06:40|3202|3201.5|3203|3202|3203.5|3203|3201.5|3200|11122
1605168410000|2020-11-12 08:06:50|3202.5|3201.5|3201.5|3199|3203|3202.5|3200|3198|3917
1605168420000|2020-11-12 08:07:00|3202|3199.5|3202.5|3201|3203|3202|3201|3199.5|3624
1605168430000|2020-11-12 08:07:10|3202|3201.5|3202|3201|3203.5|3202|3202|3200.5|2382
1605168440000|2020-11-12 08:07:20|3201|3200.5|3207.5|3205|3208.5|3206.5|3201|3200|11268
1605168450000|2020-11-12 08:07:30|3208|3205.5|3213|3210.5|3214|3211.5|3208|3205.5|6512
1605168460000|2020-11-12 08:07:40|3213.5|3211|3214|3213.5|3214|3213.5|3213.5|3211|46
1605168470000|2020-11-12 08:07:50|3214.5|3213|3217|3215|3217.5|3215|3214.5|3213|745
1605168480000|2020-11-12 08:08:00|3216|3214.5|3216|3213|3216.5|3214.5|3214|3212|2837
1605168490000|2020-11-12 08:08:10|3216.5|3213.5|3215|3214|3218|3215.5|3213.5|3211.5|8336
1605168500000|2020-11-12 08:08:20|3214.5|3213.5|3210.5|3208.5|3214.5|3213.5|3210|3207.5|8583
1605168510000|2020-11-12 08:08:30|3210|3209|3209.5|3208.5|3210.5|3209|3209.5|3208.5|449
1605168520000|2020-11-12 08:08:40|3209|3208|3208|3206.5|3210|3208|3207.5|3206.5|2646
1605168530000|2020-11-12 08:08:50|3206.5|3206|3209|3207|3210|3207|3206.5|3205|1477
1605168540000|2020-11-12 08:09:00|3208|3206.5|3208.5|3208|3210|3208.5|3207.5|3206.5|1546
1605168550000|2020-11-12 08:09:10|3209|3207.5|3205.5|3203.5|3209.5|3208.5|3205.5|3203.5|12097
1605168560000|2020-11-12 08:09:20|3205|3202.5|3204.5|3202.5|3205|3202.5|3200.5|3200|4547
1605168570000|2020-11-12 08:09:30|3204|3203|3204.5|3202.5|3206.5|3204.5|3203|3202|10031
1605168580000|2020-11-12 08:09:40|3203.5|3202|3203|3201|3204|3202|3201.5|3200.5|1841
1605168590000|2020-11-12 08:09:50|3202.5|3201.5|3204.5|3203|3204.5|3203|3202.5|3201|4255
1605168600000|2020-11-12 08:10:00|3205|3203.5|3209|3206.5|3209.5|3207|3205|3203|11305
1605168610000|2020-11-12 08:10:10|3209.5|3207|3207|3206|3210|3207.5|3206|3205|1183
1605168620000|2020-11-12 08:10:20|3206.5|3205.5|3210|3207.5|3210|3208|3206.5|3205|2566
1605168630000|2020-11-12 08:10:30|3209.5|3207|3211.5|3210|3212|3210.5|3209|3207|4765
1605168640000|2020-11-12 08:10:40|3211|3209|3209.5|3207.5|3211.5|3209.5|3208.5|3207.5|2473
1605168650000|2020-11-12 08:10:50|3210|3208|3210.5|3208|3210.5|3208|3209.5|3208|1000
1605168660000|2020-11-12 08:11:00|3210|3207.5|3211.5|3209|3212|3209.5|3209.5|3207.5|605
1605168670000|2020-11-12 08:11:10|3210|3209.5|3206.5|3204.5|3211.5|3209.5|3206|3203.5|6621
1605168680000|2020-11-12 08:11:20|3206|3204|3206|3203.5|3206.5|3205|3205|3203.5|2201
1605168690000|2020-11-12 08:11:30|3205.5|3204|3204|3202.5|3205.5|3204|3203.5|3202|1824
1605168700000|2020-11-12 08:11:40|3204.5|3203|3204|3203|3204.5|3203|3204|3202.5|305
1605168710000|2020-11-12 08:11:50|3203.5|3203.5|3204.5|3203|3207|3205|3203.5|3203|3537
1605168720000|2020-11-12 08:12:00|3205|3203.5|3207|3204.5|3207|3205|3204.5|3203|928
1605168730000|2020-11-12 08:12:10|3206.5|3205|3206|3204.5|3207|3205.5|3205.5|3204.5|444
1605168740000|2020-11-12 08:12:20|3206.5|3205|3207.5|3206|3208.5|3206.5|3206.5|3205|16238
1605168750000|2020-11-12 08:12:30|3208|3206.5|3209.5|3207.5|3209.5|3208|3208|3206.5|3408
1605168760000|2020-11-12 08:12:40|3210|3208|3210.5|3209.5|3211.5|3210|3210|3207.5|2055
1605168770000|2020-11-12 08:12:50|3210|3209|3210.5|3209|3211|3210|3209.5|3208|3123
1605168780000|2020-11-12 08:13:00|3211|3209.5|3211|3210|3212|3211|3210.5|3209.5|6348
1605168790000|2020-11-12 08:13:10|3210.5|3209.5|3211|3209|3213|3211.5|3210|3209|6517
1605168800000|2020-11-12 08:13:20|3211.5|3209.5|3211|3209.5|3212|3210|3210|3209.5|753
1605168810000|2020-11-12 08:13:30|3210|3210|3212|3210.5|3212|3211|3210|3209.5|1382
1605168820000|2020-11-12 08:13:40|3211|3210|3211|3210|3211|3210|3210.5|3209.5|596
1605168830000|2020-11-12 08:13:50|3211.5|3209.5|3211|3209.5|3211.5|3210|3210|3209|1870
1605168840000|2020-11-12 08:14:00|3210.5|3208.5|3212|3210|3212.5|3210|3210|3208|969
1605168850000|2020-11-12 08:14:10|3211|3209.5|3210.5|3209.5|3212|3209.5|3210|3209|1814
1605168860000|2020-11-12 08:14:20|3211||3211.5||3211.5||3211||0
1605168870000|2020-11-12 08:14:30|3211|3209|3210.5|3209.5|3211|3209.5|3209|3208|1849
1605168880000|2020-11-12 08:14:40|3210|3209|3210|3208|3210.5|3209|3208.5|3207.5|2972
1605168890000|2020-11-12 08:14:50|3209.5|3207.5|3209.5|3208|3209.5|3208.5|3208|3207.5|3308
1605168900000|2020-11-12 08:15:00|3210|3208.5|3212|3211|3212.5|3211.5|3210|3208.5|1135
1605168910000|2020-11-12 08:15:10|3212.5|3211.5|3214|3213|3214|3213|3212.5|3211.5|3195
1605168920000|2020-11-12 08:15:20|3213.5|3212.5|3210.5|3209|3213.5|3212.5|3209.5|3208|4194
1605168930000|2020-11-12 08:15:30|3211|3208.5|3209.5|3208.5|3211.5|3209|3208.5|3207.5|868
1605168940000|2020-11-12 08:15:40|3210|3209|3208|3207.5|3210|3209.5|3208|3207.5|6275
1605168950000|2020-11-12 08:15:50|3208.5|3207|3206|3205.5|3209|3207.5|3205.5|3205|4255
1605168960000|2020-11-12 08:16:00|3206.5|3205|3203|3201.5|3206.5|3205|3202|3201.5|4110
1605168970000|2020-11-12 08:16:10|3202.5|3202|3204|3203|3205|3204.5|3202.5|3201.5|9054
1605168980000|2020-11-12 08:16:20|3203.5|3202.5|3203.5|3202.5|3204|3203|3201.5|3201|5446
1605168990000|2020-11-12 08:16:30|3204|3202|3205|3204.5|3206.5|3205|3203.5|3202|6747
1605169000000|2020-11-12 08:16:40|3204.5|3204|3209|3208|3209|3208|3204.5|3203.5|2802
1605169010000|2020-11-12 08:16:50|3208.5|3207.5|3210|3209|3210|3209.5|3207|3206|3899
1605169020000|2020-11-12 08:17:00|3210.5|3209.5|3211.5|3211|3212|3211|3210|3209|1097
1605169030000|2020-11-12 08:17:10|3211|3210.5|3210|3209|3211|3210.5|3210|3209|4551
1605169040000|2020-11-12 08:17:20|3209.5|3208.5|3207|3206|3209.5|3208.5|3205.5|3204.5|3935
1605169050000|2020-11-12 08:17:30|3206.5|3205.5|3207|3205|3207.5|3206.5|3206|3205|770
1605169060000|2020-11-12 08:17:40|3207.5|3205.5|3207|3205.5|3207.5|3206.5|3206|3205|214
1605169070000|2020-11-12 08:17:50|3206.5|3206|3207.5|3207|3207.5|3207|3206.5|3206|2387
1605169080000|2020-11-12 08:18:00|3207|3206.5|3208|3207|3209.5|3208.5|3207|3206|3144
1605169090000|2020-11-12 08:18:10|3207.5|3206.5|3208|3207|3208.5|3208|3207|3206|8418
1605169100000|2020-11-12 08:18:20|3208.5|3207.5|3210.5|3209|3210.5|3209.5|3208|3207.5|2520
1605169110000|2020-11-12 08:18:30|3210|3209.5|3210|3209|3210.5|3209.5|3209.5|3209|733
1605169120000|2020-11-12 08:18:40|3209.5|3208.5|3209|3208|3209.5|3209|3208.5|3208|2319
1605169130000|2020-11-12 08:18:50|3209.5|3208.5|3210.5|3209.5|3212|3210.5|3209.5|3208.5|5776
1605169140000|2020-11-12 08:19:00|3210|3209|3214|3213|3214|3213|3210|3209|3390
1605169150000|2020-11-12 08:19:10|3213.5|3212.5|3214|3212|3214|3213|3213|3212|515
1605169160000|2020-11-12 08:19:20|3213.5|3211.5|3214.5|3214|3215|3214|3213|3211.5|2363
1605169170000|2020-11-12 08:19:30|3214|3213.5|3215.5|3214.5|3215.5|3215|3214|3213.5|3928
1605169180000|2020-11-12 08:19:40|3216|3215|3217.5|3216.5|3217.5|3216.5|3215.5|3214.5|4532
1605169190000|2020-11-12 08:19:50|3217|3216|3217.5|3216|3217.5|3216.5|3216.5|3215.5|906
1605169200000|2020-11-12 08:20:00|3218|3216.5|3216.5|3215|3218|3217.5|3215|3214.5|8151
1605169210000|2020-11-12 08:20:10|3216|3215.5|3218|3217|3219|3218|3215.5|3215.5|6218
1605169220000|2020-11-12 08:20:20|3218.5|3217.5|3219.5|3218|3220|3219.5|3218|3217.5|14927
1605169230000|2020-11-12 08:20:30|3219|3217.5|3217.5|3217|3219.5|3217.5|3216.5|3216|2872
1605169240000|2020-11-12 08:20:40|3218|3216.5|3218.5|3217.5|3218.5|3217.5|3218|3216|649
1605169250000|2020-11-12 08:20:50|3218|3217|3220|3219|3220|3219|3217.5|3217|966
1605169260000|2020-11-12 08:21:00|3220.5|3219.5|3221.5|3220.5|3222.5|3221.5|3220.5|3219.5|8833
1605169270000|2020-11-12 08:21:10|3221|3221|3221|3219.5|3221.5|3221|3220|3219|3559
1605169280000|2020-11-12 08:21:20|3220.5|3220|3220|3219.5|3221.5|3220.5|3219.5|3219|1585
1605169290000|2020-11-12 08:21:30|3220.5|3219|3219|3218.5|3220.5|3219|3217.5|3216.5|5842
1605169300000|2020-11-12 08:21:40|3218.5|3218|3221.5|3219.5|3221.5|3220|3218|3217.5|2955
1605169310000|2020-11-12 08:21:50|3222|3220|3222|3221|3222|3221.5|3221.5|3220|2268
1605169320000|2020-11-12 08:22:00|3221.5|3220.5|3219.5|3218.5|3221.5|3221|3219|3218.5|2995
1605169330000|2020-11-12 08:22:10|3219|3218|3220|3219.5|3220|3219.5|3218|3217.5|3932
1605169340000|2020-11-12 08:22:20|3220.5|3220|3219.5|3218.5|3222|3221|3219.5|3218.5|3109
1605169350000|2020-11-12 08:22:30|3220|3219|3220.5|3220|3221|3220|3219.5|3219|1069
1605169360000|2020-11-12 08:22:40|3221|3219.5|3220.5|3219.5|3221|3220|3220|3219.5|611
1605169370000|2020-11-12 08:22:50|3221|3220|3221|3220.5|3222|3221|3221|3220|1665
1605169380000|2020-11-12 08:23:00|3221.5|3220|3221|3220.5|3221.5|3221|3220.5|3219.5|2981
1605169390000|2020-11-12 08:23:10|3220.5|3220|3221|3220.5|3221|3220.5|3220|3219.5|2469
1605169400000|2020-11-12 08:23:20|3220.5|3220|3221|3220|3221.5|3220.5|3220|3219.5|5794
1605169410000|2020-11-12 08:23:30|3220|3219.5|3220|3219.5|3220.5|3219.5|3219.5|3219|3841
1605169420000|2020-11-12 08:23:40|3220.5|3220|3222.5|3221.5|3222.5|3221.5|3219.5|3219|8046
1605169430000|2020-11-12 08:23:50|3222|3221|3219.5|3218|3222.5|3222|3218|3217.5|6497
1605169440000|2020-11-12 08:24:00|3219|3218.5|3220|3218.5|3220|3219.5|3219|3218.5|2217
1605169450000|2020-11-12 08:24:10|3219.5|3219|3220.5|3220|3220.5|3220|3219|3218.5|1263
1605169460000|2020-11-12 08:24:20|3221|3220.5|3223|3222|3224|3223|3221|3220.5|15033
1605169470000|2020-11-12 08:24:30|3223.5|3221.5|3222.5|3222|3224.5|3224|3222.5|3221.5|10467
1605169480000|2020-11-12 08:24:40|3222|3221.5|3220|3219|3222.5|3222|3219.5|3218.5|16092
1605169490000|2020-11-12 08:24:50|3219.5|3219.5|3222|3220.5|3222|3221|3219.5|3219|3136
1605169500000|2020-11-12 08:25:00|3221.5|3221|3221|3220.5|3221.5|3221|3220|3219.5|4837
1605169510000|2020-11-12 08:25:10|3221.5|3221|3222|3221|3222.5|3222|3221.5|3220.5|6439
1605169520000|2020-11-12 08:25:20|3221.5|3221.5|3221.5|3221|3222|3221.5|3221|3220.5|2922
1605169530000|2020-11-12 08:25:30|3222|3221.5|3223|3222|3223|3222|3222|3221|1548
1605169540000|2020-11-12 08:25:40|3222.5|3221.5|3224|3223|3224|3223|3222|3221|704
1605169550000|2020-11-12 08:25:50|3223.5|3222.5|3223.5|3222.5|3225|3224|3223|3222.5|3611
1605169560000|2020-11-12 08:26:00|3223|3222|3221.5|3220.5|3223|3222|3221.5|3220.5|2028
1605169570000|2020-11-12 08:26:10|3221|3220|3223|3222|3223|3222.5|3220.5|3220|5637
1605169580000|2020-11-12 08:26:20|3222.5|3221.5|3221.5|3220.5|3222.5|3222|3221|3220.5|1049
1605169590000|2020-11-12 08:26:30|3221|3220|3222|3221|3222|3221|3220.5|3220|4965
1605169600000|2020-11-12 08:26:40|3222.5|3221.5|3223.5|3222|3223.5|3222.5|3222.5|3221.5|2446
1605169610000|2020-11-12 08:26:50|3224|3222.5|3224|3222.5|3224|3222.5|3223.5|3222.5|0
1605169620000|2020-11-12 08:27:00|3223.5|3223|3224.5|3223|3225|3224|3223.5|3222.5|3616
1605169630000|2020-11-12 08:27:10|3225|3223.5|3226|3225|3227|3226|3225|3223.5|7196
1605169640000|2020-11-12 08:27:20|3226.5|3225.5|3225.5|3224|3228|3227.5|3225|3224|3631
1605169650000|2020-11-12 08:27:30|3225|3223.5|3222.5|3221|3225|3223.5|3222|3221|953
1605169660000|2020-11-12 08:27:40|3222|3221.5|3223.5|3222.5|3224.5|3223.5|3222|3221.5|632
1605169670000|2020-11-12 08:27:50|3224|3223|3223.5|3222|3224|3223|3223|3222|1159
1605169680000|2020-11-12 08:28:00|3223|3222.5|3222.5|3221.5|3223.5|3222.5|3222.5|3221.5|707
1605169690000|2020-11-12 08:28:10|3223|3222|3225.5|3224|3225.5|3224.5|3222.5|3222|660
1605169700000|2020-11-12 08:28:20|3225|3224.5|3225|3224|3225.5|3224.5|3224|3223.5|1110
1605169710000|2020-11-12 08:28:30|3224.5|3223.5|3225|3223.5|3225|3223.5|3223.5|3222.5|517
1605169720000|2020-11-12 08:28:40|3224.5|3223|3224.5|3223|3224.5|3223.5|3224|3223|217
1605169730000|2020-11-12 08:28:50|3224|3222.5|3223.5|3222.5|3224|3222.5|3223|3221.5|200
1605169740000|2020-11-12 08:29:00|3224|3223|3223|3222|3224.5|3223.5|3223|3222|1113
1605169750000|2020-11-12 08:29:10|3223.5|3222.5|3222.5|3221.5|3224|3223|3222|3221.5|2587
1605169760000|2020-11-12 08:29:20|3223|3222|3223.5|3222.5|3223.5|3223|3222.5|3222|2805
1605169770000|2020-11-12 08:29:30|3223|3221|3223.5|3222|3223.5|3222|3221.5|3221|6778
1605169780000|2020-11-12 08:29:40|3223|3222.5|3223.5|3222.5|3224|3223|3222.5|3222.5|4359
1605169790000|2020-11-12 08:29:50|3224|3223|3223|3222|3224.5|3224|3223|3222|13670
1605169800000|2020-11-12 08:30:00|3223.5|3222.5|3223|3221.5|3223.5|3223|3222.5|3221.5|5231
1605169810000|2020-11-12 08:30:10|3223.5|3222|3224|3223|3224.5|3224|3223.5|3222|6971
1605169820000|2020-11-12 08:30:20|3223.5|3222.5|3221.5|3221|3223.5|3222.5|3221.5|3221|2797
1605169830000|2020-11-12 08:30:30|3222|3221.5|3222|3221|3223|3222|3221.5|3221|1663
1605169840000|2020-11-12 08:30:40|3222.5|3221.5|3222.5|3221.5|3222.5|3221.5|3222.5|3221.5|535
1605169850000|2020-11-12 08:30:50|3223|3222|3223.5|3222|3223.5|3222.5|3223|3222|611
1605169860000|2020-11-12 08:31:00|3223|3221.5|3222|3221|3223|3222|3221|3220.5|7301
1605169870000|2020-11-12 08:31:10|3221.5|3220.5|3222|3221|3222.5|3221|3221|3220.5|2506
1605169880000|2020-11-12 08:31:20|3222.5|3221.5|3222.5|3222|3223.5|3222.5|3222.5|3221.5|527
1605169890000|2020-11-12 08:31:30|3222|3221.5|3221|3220.5|3222.5|3221.5|3220.5|3219.5|11206
1605169900000|2020-11-12 08:31:40|3220.5|3220|3222|3221|3222|3221|3220.5|3220|6196
1605169910000|2020-11-12 08:31:50|3222.5|3222|3223.5|3222.5|3223.5|3222.5|3222|3221.5|1156
1605169920000|2020-11-12 08:32:00|3223|3222|3224|3223|3224.5|3224|3222.5|3221.5|3749
1605169930000|2020-11-12 08:32:10|3224.5|3223.5|3224.5|3223|3224.5|3223.5|3224.5|3223|153
1605169940000|2020-11-12 08:32:20|3224|3223.5|3224|3223|3225|3224|3224|3223|901
1605169950000|2020-11-12 08:32:30|3224.5|3223.5|3225|3224|3226|3225.5|3224|3223.5|8357
1605169960000|2020-11-12 08:32:40|3225.5||3225.5||3225.5||3225.5||0
1605169970000|2020-11-12 08:32:50|3225|3223.5|3225.5|3224.5|3226|3225.5|3224|3223.5|6441
1605169980000|2020-11-12 08:33:00|3225|3224|3224.5|3223|3225.5|3224.5|3223.5|3223|4521
1605169990000|2020-11-12 08:33:10|3224|3223.5|3224.5|3223|3225|3224|3224|3223|2713
1605170000000|2020-11-12 08:33:20|3224|3223.5|3224|3222.5|3224|3224|3223|3222.5|1984
1605170010000|2020-11-12 08:33:30|3223.5|3223|3224|3222.5|3224|3223|3223|3222.5|100
1605170020000|2020-11-12 08:33:40|3223.5|3222|3224.5|3223|3225|3224|3222|3221.5|5946
1605170030000|2020-11-12 08:33:50|3223.5|3222.5|3223|3222.5|3223.5|3223|3222.5|3222|3261
1605170040000|2020-11-12 08:34:00|3222.5|3222|3223|3222.5|3223|3222.5|3222.5|3222|30
1605170050000|2020-11-12 08:34:10|3223.5|3223|3226|3225|3226|3225|3223|3222.5|3188
1605170060000|2020-11-12 08:34:20|3225.5|3224.5|3225.5|3224.5|3226|3225|3225|3224.5|1250
1605170070000|2020-11-12 08:34:30|3226|3225|3226.5|3225.5|3227|3226.5|3226|3225|1747
1605170080000|2020-11-12 08:34:40|3227|3226|3227|3226|3228.5|3228|3226|3225.5|33831
1605170090000|2020-11-12 08:34:50|3226.5|3225.5|3228|3226.5|3228|3227|3226|3225.5|1153
1605170100000|2020-11-12 08:35:00|3227|3227|3227|3226.5|3227|3227|3227|3226.5|300
1605170110000|2020-11-12 08:35:10|3226.5|3226|3227.5|3227|3227.5|3227|3226.5|3226|4293
1605170120000|2020-11-12 08:35:20|3228|3227.5|3228.5|3227.5|3228.5|3228|3228|3227.5|13150
1605170130000|2020-11-12 08:35:30|3228|3228|3230|3229|3230|3229|3228|3228|2956
1605170140000|2020-11-12 08:35:40|3229.5|3228.5|3230|3229|3230|3229|3229|3228|1345
1605170150000|2020-11-12 08:35:50|3230.5|3229.5|3231|3230.5|3231.5|3230.5|3230|3229.5|10079
1605170160000|2020-11-12 08:36:00|3231.5|3231|3232|3231|3232|3231.5|3231|3230.5|3397
1605170170000|2020-11-12 08:36:10|3231.5|3230.5|3233|3232|3233.5|3232.5|3231.5|3230.5|3494
1605170180000|2020-11-12 08:36:20|3232.5|3231.5|3231.5|3230.5|3232.5|3231.5|3231.5|3230.5|901
1605170190000|2020-11-12 08:36:30|3231|3230|3230.5|3229.5|3231|3230.5|3229.5|3228.5|3799
1605170200000|2020-11-12 08:36:40|3230|3229|3229.5|3228.5|3230.5|3230|3228.5|3227.5|30516
1605170210000|2020-11-12 08:36:50|3229|3227.5|3227.5|3227|3229|3228.5|3227|3226.5|13934
1605170220000|2020-11-12 08:37:00|3227|3226.5|3228|3227.5|3228|3227.5|3226.5|3226|7161
1605170230000|2020-11-12 08:37:10|3227.5|3227|3227.5|3227|3228|3227.5|3227.5|3227|774
1605170240000|2020-11-12 08:37:20|3227|3226.5|3227|3226.5|3227.5|3227|3226.5|3226|5367
1605170250000|2020-11-12 08:37:30|3226.5|3226|3225|3224.5|3226.5|3226|3225|3224.5|2881
1605170260000|2020-11-12 08:37:40|3224.5|3224|3225|3223.5|3225|3224|3224|3223.5|436
1605170270000|2020-11-12 08:37:50|3224.5||3224.5||3224.5||3224.5||0
1605170280000|2020-11-12 08:38:00|3224|3223|3223.5|3223|3224|3223|3223|3222.5|1654
1605170290000|2020-11-12 08:38:10|3223|3222.5|3222|3221|3223|3222.5|3221.5|3220.5|1008
1605170300000|2020-11-12 08:38:20|3221.5|3220.5|3222.5|3221.5|3222.5|3222|3221.5|3220.5|2277
1605170310000|2020-11-12 08:38:30|3222|3222|3223|3222|3223|3222|3222|3222|341
1605170320000|2020-11-12 08:38:40|3222.5|3221.5|3221.5|3221|3223.5|3222|3221.5|3220.5|1174
1605170330000|2020-11-12 08:38:50|3222|3221.5|3222.5|3221.5|3222.5|3221.5|3222|3221.5|100
1605170340000|2020-11-12 08:39:00|3222|3221|3222|3221|3222.5|3222|3221.5|3221|2714
1605170350000|2020-11-12 08:39:10|3222.5|3221.5|3222.5|3221|3223|3222.5|3222|3221|541
1605170360000|2020-11-12 08:39:20|3223|3222.5|3223.5|3222.5|3223.5|3222.5|3223|3222.5|743
1605170370000|2020-11-12 08:39:30|3224|3223|3225.5|3224|3225.5|3225|3224|3223|801
1605170380000|2020-11-12 08:39:40|3225|3223.5|3224.5|3224|3225|3224|3224.5|3223.5|470
1605170390000|2020-11-12 08:39:50|3225|3224.5|3225|3224.5|3225|3224.5|3224.5|3224|57
1605170400000|2020-11-12 08:40:00|3225.5|3224|3225|3224|3226|3224.5|3225|3224|1074
1605170410000|2020-11-12 08:40:10|3224.5|3224.5|3226|3225|3226|3225|3224.5|3224.5|900
1605170420000|2020-11-12 08:40:20|3225.5|3224.5|3226.5|3226|3226.5|3226|3225|3224.5|1379
1605170430000|2020-11-12 08:40:30|3227|3225.5|3225|3224|3227|3225.5|3225|3224|324
1605170440000|2020-11-12 08:40:40|3225.5||3225||3225.5||3225||0
1605170450000|2020-11-12 08:40:50|3224.5|3223.5|3223.5|3223|3224.5|3224|3223.5|3223|940
1605170460000|2020-11-12 08:41:00|3223|3222.5|3222|3221.5|3223.5|3223|3222|3221.5|2490
1605170470000|2020-11-12 08:41:10|3222.5|3221|3222.5|3221|3223|3222|3222.5|3221|800
1605170480000|2020-11-12 08:41:20|3222|3221.5|3221|3220.5|3222.5|3222|3221|3220.5|2392
1605170490000|2020-11-12 08:41:30|3220.5|3220|3220.5|3219.5|3221|3220.5|3220|3219.5|1804
1605170500000|2020-11-12 08:41:40|3220|3220|3221|3219.5|3221|3220|3220|3219.5|92
1605170510000|2020-11-12 08:41:50|||||||||56
1605170520000|2020-11-12 08:42:00|3220.5|3220|3222|3221.5|3222|3221.5|3220|3219.5|6558
1605170530000|2020-11-12 08:42:10|3222.5|3222|3222.5|3222|3223.5|3223|3222.5|3221.5|3000
1605170540000|2020-11-12 08:42:20|3223|3221.5|3223.5|3222|3223.5|3223|3223|3221.5|1409
1605170550000|2020-11-12 08:42:30|3223|3221.5|3222|3221|3223|3221.5|3221.5|3221|580
1605170560000|2020-11-12 08:42:40|3221.5|3220.5|3222|3221|3222|3221|3221|3220|532
1605170570000|2020-11-12 08:42:50|3221.5|3220.5|3221|3220.5|3221.5|3221|3221|3220.5|2219
1605170580000|2020-11-12 08:43:00|3221.5|3221|3222|3221|3222.5|3221.5|3221.5|3221|466
1605170590000|2020-11-12 08:43:10|3222.5|3221.5|3222.5|3221.5|3223|3222|3222.5|3221.5|285
1605170600000|2020-11-12 08:43:20|3222|3221|3221.5|3221|3222|3221.5|3221|3220.5|2825
1605170610000|2020-11-12 08:43:30|3221|3220.5|3220|3219|3221.5|3220.5|3220|3219|1211
1605170620000|2020-11-12 08:43:40|3219.5|3218.5|3218.5|3218|3220|3218.5|3218.5|3218|948
1605170630000|2020-11-12 08:43:50|3219|3218.5|3219.5|3218.5|3219.5|3218.5|3219|3218.5|456
1605170640000|2020-11-12 08:44:00|3220|3218|3219.5|3219|3220|3219.5|3219.5|3218|1127
1605170650000|2020-11-12 08:44:10|3219|3218.5|3218.5|3218|3219.5|3219|3218|3217.5|679
1605170660000|2020-11-12 08:44:20|3218|3217.5|3218|3217.5|3218|3217.5|3218|3217.5|946
1605170670000|2020-11-12 08:44:30|3218.5|3218|3218.5|3217|3218.5|3218|3217|3216.5|728
1605170680000|2020-11-12 08:44:40|3218||3218||3218||3218||0
1605170690000|2020-11-12 08:44:50|||||||||35
1605170700000|2020-11-12 08:45:00|3218.5|3218.5|3220|3219.5|3220.5|3219.5|3218.5|3217|2561
1605170710000|2020-11-12 08:45:10|3220.5|3220|3220.5|3219.5|3221|3220.5|3220|3219.5|5124
1605170720000|2020-11-12 08:45:20|3220|3219|3220.5|3219.5|3221|3219.5|3220|3219|270
1605170730000|2020-11-12 08:45:30|3219.5|3219|3217.5|3216.5|3219.5|3219|3217|3216.5|1246
1605170740000|2020-11-12 08:45:40|3218|3217|3215.5|3215|3218|3217.5|3215|3214.5|5377
1605170750000|2020-11-12 08:45:50|3215|3214.5|3215.5|3214.5|3216|3215.5|3215|3214.5|1284
1605170760000|2020-11-12 08:46:00|3215|3215|3216|3215.5|3216|3215.5|3214.5|3214|3374
1605170770000|2020-11-12 08:46:10|3215.5|3215|3216|3215.5|3216.5|3216|3215.5|3215|3981
1605170780000|2020-11-12 08:46:20|3215.5|3215|3216|3215.5|3217|3216.5|3215.5|3215|8311
1605170790000|2020-11-12 08:46:30|3215.5|3215|3212.5|3212|3215.5|3215|3212|3211.5|7530
1605170800000|2020-11-12 08:46:40|3213|3212.5|3214|3213.5|3214|3213.5|3212.5|3212|27778
1605170810000|2020-11-12 08:46:50|3213.5|3213|3213.5|3213|3214|3213|3213.5|3212.5|50763
1605170820000|2020-11-12 08:47:00|3213|3212.5|3212.5|3211.5|3213|3213|3211.5|3211|2450
1605170830000|2020-11-12 08:47:10|3213|3212|3215|3214|3215|3214.5|3213|3212|5771
1605170840000|2020-11-12 08:47:20|3215.5|3213.5|3217.5|3215.5|3217.5|3216|3215.5|3213.5|459
1605170850000|2020-11-12 08:47:30|3217|3216|3217.5|3216|3217.5|3216.5|3216.5|3216|306
1605170860000|2020-11-12 08:47:40|3217|3215.5|3216|3214.5|3217|3215.5|3215.5|3214|1245
1605170870000|2020-11-12 08:47:50|3215.5|3215|3215.5|3214.5|3215.5|3215.5|3214.5|3214|1607
1605170880000|2020-11-12 08:48:00|3216|3215|3215.5|3214.5|3216|3215|3215|3214.5|392
1605170890000|2020-11-12 08:48:10|3216|3215|3215.5|3215|3216.5|3215.5|3215|3214.5|768
1605170900000|2020-11-12 08:48:20|3215|3214.5|3214.5|3214|3215.5|3215|3214.5|3214|1020
1605170910000|2020-11-12 08:48:30|3214|3213|3213|3212|3214|3213|3212.5|3212|920
1605170920000|2020-11-12 08:48:40|3212.5|3212.5|3211|3210|3212.5|3212.5|3211|3210|150
1605170930000|2020-11-12 08:48:50|3211.5|3210.5|3212.5|3211.5|3213|3211.5|3211|3210|598
1605170940000|2020-11-12 08:49:00|3213|3211|3213|3212|3213.5|3212.5|3212.5|3211|679
1605170950000|2020-11-12 08:49:10|3212.5|3211.5|3213|3212|3213|3212.5|3212.5|3211.5|1467
1605170960000|2020-11-12 08:49:20|3212.5|3211.5|3211|3210|3213|3211.5|3210.5|3210|389
1605170970000|2020-11-12 08:49:30|3211.5|3210.5|3211.5|3210.5|3211.5|3210.5|3211|3210|0
1605170980000|2020-11-12 08:49:40|3211|3210|3209.5|3208.5|3211.5|3210|3209.5|3208|3015
1605170990000|2020-11-12 08:49:50|3209|3208|3207.5|3206.5|3209.5|3208|3207|3206.5|1154
1605171000000|2020-11-12 08:50:00|3208|3207|3206|3205|3208|3207.5|3206|3205|2045
1605171010000|2020-11-12 08:50:10|3205.5|3204.5|3203|3202|3205.5|3205|3202.5|3201.5|13321
1605171020000|2020-11-12 08:50:20|3202.5|3201.5|3203.5|3202.5|3203.5|3203|3202|3201.5|7525
1605171030000|2020-11-12 08:50:30|3204|3203|3203|3202.5|3205|3204|3203|3202.5|1796
1605171040000|2020-11-12 08:50:40|3202.5|3202|3203|3202|3203|3202.5|3202|3201.5|2665
1605171050000|2020-11-12 08:50:50|||||||||443
1605171060000|2020-11-12 08:51:00|3202.5||3203||3203||3202.5||431
1605171070000|2020-11-12 08:51:10|3202.5|3201.5|3204|3203|3204.5|3204|3202.5|3201.5|6187
1605171080000|2020-11-12 08:51:20|3204.5|3203.5|3203.5|3202|3204.5|3204|3202.5|3202|1522
1605171090000|2020-11-12 08:51:30|3203|3201.5|3203.5|3202.5|3203.5|3203|3202|3201.5|8115
1605171100000|2020-11-12 08:51:40|3203|3202|3203.5|3202|3203.5|3202.5|3202.5|3202|2234
1605171110000|2020-11-12 08:51:50|3203|3202.5|3203|3202|3203.5|3202.5|3202.5|3202|402
1605171120000|2020-11-12 08:52:00|3203.5|3202.5|3203.5|3202.5|3203.5|3203|3203|3202|763
1605171130000|2020-11-12 08:52:10|3204|3203|3204|3203|3204|3203.5|3203|3202.5|1185
1605171140000|2020-11-12 08:52:20|3203.5|3202.5|3205|3204|3205|3204.5|3203.5|3202.5|1134
1605171150000|2020-11-12 08:52:30|3205.5|3204.5|3205.5|3204.5|3205.5|3205|3205|3204|1081
1605171160000|2020-11-12 08:52:40|3206|3205|3202.5|3201.5|3207|3206.5|3201.5|3201|12557
1605171170000|2020-11-12 08:52:50|3202|3202|3202|3201|3203.5|3202|3201.5|3201|4107
1605171180000|2020-11-12 08:53:00|3201.5|3201.5|3201.5|3200.5|3202.5|3201.5|3201|3200.5|2902
1605171190000|2020-11-12 08:53:10|3201|3200|3200.5|3200|3201|3200|3200.5|3200|457
1605171200000|2020-11-12 08:53:20|3200|3199.5|3200.5|3200|3200.5|3200|3200|3199.5|3926
1605171210000|2020-11-12 08:53:30|3200|3199.5|3200|3199.5|3200|3199.5|3200|3199.5|571
1605171220000|2020-11-12 08:53:40|3199.5|3199|3197.5|3197|3199.5|3199|3197.5|3197|5078
1605171230000|2020-11-12 08:53:50|3197|3196.5|3197.5|3197|3197.5|3197|3197|3196.5|2783
1605171240000|2020-11-12 08:54:00|3197|3196.5|3197.5|3197|3197.5|3197|3196.5|3196|1992
1605171250000|2020-11-12 08:54:10|3197|3196.5|3196|3195.5|3197.5|3197|3196|3195|8641
1605171260000|2020-11-12 08:54:20|3196.5|3195|3196|3195|3196.5|3196|3195.5|3195|1313
1605171270000|2020-11-12 08:54:30|3195.5|3194.5|3195.5|3195|3196|3195|3195|3194.5|1861
1605171280000|2020-11-12 08:54:40|3195|3194.5|3195.5|3195|3195.5|3195|3194.5|3194|1703
1605171290000|2020-11-12 08:54:50|3195|3194.5|3197.5|3197|3197.5|3197|3194.5|3193.5|4236
1605171300000|2020-11-12 08:55:00|3197|3196.5|3199.5|3198.5|3199.5|3199|3197|3196.5|4664
1605171310000|2020-11-12 08:55:10|3199|3198|3201|3200|3201.5|3200|3198.5|3198|2241
1605171320000|2020-11-12 08:55:20|3201.5|3200.5|3200.5|3200|3201.5|3200.5|3200.5|3200|1991
1605171330000|2020-11-12 08:55:30|3200|3199.5|3199|3198.5|3200.5|3200|3199|3198.5|4862
1605171340000|2020-11-12 08:55:40|3198.5|3198|3200|3199.5|3200.5|3200|3198.5|3197.5|1948
1605171350000|2020-11-12 08:55:50|3199.5|3199|3199|3198|3199.5|3199|3199|3198|453
1605171360000|2020-11-12 08:56:00|3198.5|3198.5|3200.5|3199.5|3200.5|3200|3198.5|3198.5|1942
1605171370000|2020-11-12 08:56:10|3200|3199|3200|3199|3200|3199.5|3199.5|3199|1449
1605171380000|2020-11-12 08:56:20|3199.5|3199.5|3200.5|3199.5|3200.5|3200|3199|3198|2274
1605171390000|2020-11-12 08:56:30|3201|3199|3198.5|3198|3201|3200.5|3198|3197.5|2456
1605171400000|2020-11-12 08:56:40|3199|3198.5|3200|3199.5|3200|3199.5|3199|3198.5|606
1605171410000|2020-11-12 08:56:50|3199.5|3199|3199|3197.5|3200|3199.5|3199|3197.5|381
1605171420000|2020-11-12 08:57:00|3198.5|3197|3198.5|3197.5|3198.5|3197.5|3197.5|3197|1633
1605171430000|2020-11-12 08:57:10|3199|3198|3201|3200|3201|3200|3198.5|3197.5|3360
1605171440000|2020-11-12 08:57:20|3200.5|3199.5|3199|3198|3200.5|3199.5|3199|3198|3168
1605171450000|2020-11-12 08:57:30|3199.5|3198.5|3199.5|3198.5|3199.5|3199|3198.5|3198|2196
1605171470000|2020-11-12 08:57:50|3199|3199|3200|3199.5|3200|3199.5|3199|3199|2783
1605171480000|2020-11-12 08:58:00|3199.5|3198.5|3199|3198.5|3199.5|3199|3199|3198|3909
1605171490000|2020-11-12 08:58:10|3199.5|3199|3201|3200|3201|3200.5|3199|3199|2024
1605171500000|2020-11-12 08:58:20|3201.5|3200.5|3202.5|3201|3203|3201|3201.5|3200|948
1605171510000|2020-11-12 08:58:30|3203|3201.5|3202.5|3202|3203|3202.5|3202.5|3201.5|601
1605171520000|2020-11-12 08:58:40|3203|3202.5|3202.5|3201.5|3203|3202.5|3202|3201|614
1605171530000|2020-11-12 08:58:50|3202|3201|3201.5|3200.5|3202.5|3201.5|3201.5|3200.5|458
1605171540000|2020-11-12 08:59:00|3202|3201|3200|3198.5|3202.5|3201.5|3200|3198.5|2242
1605171550000|2020-11-12 08:59:10|3199.5|3198|3199|3198.5|3199.5|3198.5|3198.5|3198|425
1605171560000|2020-11-12 08:59:20|||||||||34
1605171570000|2020-11-12 08:59:30|3198.5|3198|3198.5|3198|3199|3198.5|3198|3197.5|3006
1605171580000|2020-11-12 08:59:40|3198|3197.5|3198.5|3198|3198.5|3198|3198|3197.5|517
1605171590000|2020-11-12 08:59:50|3199|3198.5|3200.5|3200|3200.5|3200|3199|3198.5|3648
1605171600000|2020-11-12 09:00:00|3201|3200.5|3202|3201.5|3202|3201.5|3201|3200.5|2147
1605171610000|2020-11-12 09:00:10|3201.5|3201|3202|3201|3202|3201.5|3201.5|3200.5|1114
1605171620000|2020-11-12 09:00:20|3201.5||3201.5||3201.5||3201.5||92
1605171630000|2020-11-12 09:00:30|3201|3200.5|3199|3198|3201|3200.5|3197.5|3197|8889
1605171640000|2020-11-12 09:00:40|3199.5|3198.5|3200|3199.5|3200|3199.5|3199|3198.5|2889
1605171650000|2020-11-12 09:00:50|3200.5|3200|3200.5|3200|3201|3200.5|3200|3199.5|2740
1605171660000|2020-11-12 09:01:00|3201|3200.5|3200.5|3200|3201|3200.5|3200.5|3200|344
1605171670000|2020-11-12 09:01:10|3200|3199.5|3199.5|3199|3200.5|3199.5|3199|3198.5|5868
1605171680000|2020-11-12 09:01:20|3199|3198.5|3199.5|3199|3199.5|3199|3199|3198.5|3002
1605171690000|2020-11-12 09:01:30|3199|3198.5|3200.5|3200|3200.5|3200|3199|3198.5|2270
1605171700000|2020-11-12 09:01:40|3201|3200.5|3201|3200.5|3201.5|3201|3201|3200.5|1323
1605171710000|2020-11-12 09:01:50|3200.5|3200|3202.5|3201|3202.5|3202|3200.5|3200|4453
1605171720000|2020-11-12 09:02:00|3203|3201.5|3203|3202.5|3203.5|3203|3202.5|3201.5|373
1605171730000|2020-11-12 09:02:10|3204|3203|3204.5|3204|3204.5|3204|3204|3203|704
1605171740000|2020-11-12 09:02:20|3205|3204.5|3205.5|3204|3206|3205|3205|3204|3385
1605171750000|2020-11-12 09:02:30|3206|3205|3206.5|3205.5|3206.5|3206|3206|3205|1125
1605171760000|2020-11-12 09:02:40|3206|3206|3206|3205.5|3206|3206|3206|3205|343
1605171770000|2020-11-12 09:02:50|3206.5|3206|3207.5|3206.5|3207.5|3206.5|3206.5|3205.5|90
1605171780000|2020-11-12 09:03:00|3207|3206|3206.5|3206|3207|3206|3206|3205.5|145
1605171790000|2020-11-12 09:03:10|3206|3205.5|3203.5|3203|3206.5|3205.5|3203.5|3202.5|1622
1605171800000|2020-11-12 09:03:20|3204|3202.5|3203.5|3202.5|3204|3203.5|3203|3202|676
1605171810000|2020-11-12 09:03:30|3203||3203.5||3203.5||3203||61
1605171820000|2020-11-12 09:03:40|3204|3203|3204|3203|3204.5|3204|3204|3202.5|1837
1605171830000|2020-11-12 09:03:50|3203.5|3202|3203|3202|3203.5|3203|3203|3202|813
1605171840000|2020-11-12 09:04:00|3202.5|3201.5|3201.5|3201|3202.5|3201.5|3201.5|3200.5|2573
1605171850000|2020-11-12 09:04:10|3201|3200.5|3201.5|3201|3202|3201.5|3201|3200.5|2892
1605171860000|2020-11-12 09:04:20|3202|3201.5|3203|3202.5|3203|3202.5|3202|3201.5|812
1605171870000|2020-11-12 09:04:30|3203.5|3203|3204|3203|3205|3204.5|3203|3202.5|2783
1605171880000|2020-11-12 09:04:40|3203.5|3203.5|3204|3203|3204|3203.5|3203.5|3203|68
1605171900000|2020-11-12 09:05:00|3204.5|3203.5|3204.5|3203.5|3204.5|3204|3204.5|3203|434
1605171910000|2020-11-12 09:05:10|3205|3204|3206.5|3205|3206.5|3206|3204.5|3204|1637
1605171920000|2020-11-12 09:05:20|3206|3204.5|3205|3204.5|3206|3204.5|3205|3204.5|460
1605171930000|2020-11-12 09:05:30|3205.5|3205|3206|3205.5|3206.5|3206|3205.5|3205|1665
1605171940000|2020-11-12 09:05:40|3205.5|3205|3204|3203|3205.5|3205|3203.5|3203|1776
1605171950000|2020-11-12 09:05:50|3203.5|3202.5|3202|3201.5|3204|3202.5|3202|3201.5|2190
1605171960000|2020-11-12 09:06:00|3202.5|3202|3203.5|3202.5|3203.5|3203|3202.5|3201.5|1689
1605171970000|2020-11-12 09:06:10|3203|3202|3203.5|3202.5|3203.5|3202.5|3203|3202|104
1605171980000|2020-11-12 09:06:20|3204|3203|3203.5|3203|3204|3203|3203.5|3203|0
1605171990000|2020-11-12 09:06:30|3203|3202.5|3204|3203|3204|3203.5|3202.5|3202|2833
1605172000000|2020-11-12 09:06:40|3203.5|3202.5|3202.5|3202|3203.5|3202.5|3202|3201.5|5780
1605172010000|2020-11-12 09:06:50|3202|3201.5|3201|3200|3202|3201.5|3201|3200|654
1605172020000|2020-11-12 09:07:00|3201.5|3200.5|3201|3200|3202.5|3202|3201|3200|6609
1605172030000|2020-11-12 09:07:10|3200.5||3201||3201||3200.5||484
1605172040000|2020-11-12 09:07:20|3200.5|3199.5|3198.5|3198|3200.5|3200|3198.5|3198|7373
1605172050000|2020-11-12 09:07:30|3198|3197|3198.5|3197.5|3199|3198|3198|3197|5213
1605172060000|2020-11-12 09:07:40|3198|3198|3199|3198|3199|3198|3198|3198|900
1605172080000|2020-11-12 09:08:00|3198.5|3197.5|3199|3198.5|3199|3198.5|3198|3197.5|6500
1605172090000|2020-11-12 09:08:10|3199.5|3199|3200|3199|3200|3199.5|3199.5|3199|4966
1605172100000|2020-11-12 09:08:20|3199.5|3199.5|3200|3199|3200.5|3200|3199.5|3198.5|11621
1605172110000|2020-11-12 09:08:30|3199.5|3198.5|3199.5|3198.5|3199.5|3199|3198.5|3198|9396
1605172120000|2020-11-12 09:08:40|3200|3199|3201|3200|3201.5|3200.5|3200|3199|3526
1605172130000|2020-11-12 09:08:50|3200.5|3199.5|3199.5|3198.5|3200.5|3199.5|3199|3198.5|1996
1605172140000|2020-11-12 09:09:00|3200|3199|3201|3200|3201|3200|3200|3199|540
1605172150000|2020-11-12 09:09:10|3200.5|3199.5|3201|3200|3201|3200|3200|3199.5|5208
1605172160000|2020-11-12 09:09:20|3200.5|3199.5|3200.5|3199.5|3201|3200|3200|3199.5|2896
1605172170000|2020-11-12 09:09:30|3200|3199|3198|3197.5|3200|3199|3198|3197.5|7065
1605172180000|2020-11-12 09:09:40|3197.5|3197|3197|3196|3198|3197.5|3197|3196|2994
1605172190000|2020-11-12 09:09:50|3197.5|3196.5|3198|3197.5|3198|3197.5|3197.5|3196.5|1730
1605172200000|2020-11-12 09:10:00||3197||3197||3197.5||3197|934
1605172210000|2020-11-12 09:10:10|3197.5|3196.5|3197|3196.5|3197.5|3197|3197|3196.5|581
1605172220000|2020-11-12 09:10:20|3197.5|3197|3197|3196|3197.5|3197|3196|3195.5|2303
1605172230000|2020-11-12 09:10:30|3196.5|3195.5|3195.5|3195|3196.5|3196|3195.5|3194.5|5328
1605172240000|2020-11-12 09:10:40|3196|3195.5|3195.5|3195|3196|3195.5|3195|3194.5|2544
1605172250000|2020-11-12 09:10:50|3196|3194.5|3195|3194.5|3196|3194.5|3195|3194.5|640
1605172260000|2020-11-12 09:11:00|3195.5||3195||3195.5||3195||0
1605172270000|2020-11-12 09:11:10|3194.5|3194|3192|3191.5|3195|3194.5|3191.5|3191|5039
1605172280000|2020-11-12 09:11:20|3191.5|3191|3191.5|3190.5|3192|3191.5|3190.5|3190|2915
1605172290000|2020-11-12 09:11:30|3191|3190|3190|3189.5|3191|3190.5|3190|3189.5|1630
1605172300000|2020-11-12 09:11:40|3188.5|3188|3188|3187|3189|3188.5|3187.5|3187|16971
1605172310000|2020-11-12 09:11:50|3188.5|3187.5|3187.5|3186.5|3189|3188|3187|3186.5|4264
1605172320000|2020-11-12 09:12:00|3187|3186|3184.5|3183.5|3187|3186.5|3184|3183.5|103376
1605172330000|2020-11-12 09:12:10|3184|3183|3184|3183.5|3184.5|3184|3183.5|3183|3346
1605172340000|2020-11-12 09:12:20|3183.5|3183|3182|3181.5|3183.5|3183|3181.5|3181|9033
1605172350000|2020-11-12 09:12:30|3181.5|3181|3181|3180|3182|3181|3181|3180|1828
1605172360000|2020-11-12 09:12:40|3180.5|3180.5|3180|3179|3181|3180.5|3180|3179|6039
1605172370000|2020-11-12 09:12:50|3179.5|3178.5|3177.5|3177|3179.5|3178.5|3177.5|3177|6837
1605172380000|2020-11-12 09:13:00|3177|3176.5|3177|3176|3177.5|3177|3176.5|3176|2952
1605172390000|2020-11-12 09:13:10|3176.5|3174.5|3174|3173|3176.5|3174.5|3174|3173|14115
1605172400000|2020-11-12 09:13:20|3174.5|3173.5|3174.5|3174|3176.5|3175.5|3172.5|3172|22979
1605172410000|2020-11-12 09:13:30|3175|3174.5|3177.5|3176.5|3178|3176.5|3175|3174.5|926
1605172420000|2020-11-12 09:13:40|3178|3177|3178|3177|3179|3178.5|3177.5|3177|4636
1605172430000|2020-11-12 09:13:50|3178.5|3177.5|3178.5|3177.5|3178.5|3178|3178.5|3177.5|537
1605172440000|2020-11-12 09:14:00|3179|3178|3179|3178.5|3179|3178.5|3178.5|3177.5|1768
1605172450000|2020-11-12 09:14:10|3178.5|3178|3178|3177|3179|3178.5|3177.5|3177|5763
1605172460000|2020-11-12 09:14:20|3178.5|3177.5|3181|3180|3181|3180.5|3178.5|3177.5|6612
1605172470000|2020-11-12 09:14:30|3181.5|3180.5|3182.5|3182|3183|3182|3181.5|3180.5|396
1605172480000|2020-11-12 09:14:40|3182|3181.5|3182.5|3181.5|3182.5|3181.5|3181|3180|2203
1605172490000|2020-11-12 09:14:50|3182|3182|3182|3181.5|3182.5|3182|3180.5|3180|2911
1605172500000|2020-11-12 09:15:00|3182.5|3182|3186|3185|3187|3186|3182.5|3182|1791
1605172510000|2020-11-12 09:15:10|3186.5|3185.5|3186.5|3185.5|3186.5|3186|3186|3185.5|1391
1605172520000|2020-11-12 09:15:20|3187|3186|3186.5|3185.5|3188|3187|3186|3185.5|4501
1605172530000|2020-11-12 09:15:30|3186|3185|3186.5|3185.5|3186.5|3186|3185|3184.5|1764
1605172540000|2020-11-12 09:15:40|3186|3185|3184|3182.5|3186|3185|3183.5|3182.5|2364
1605172550000|2020-11-12 09:15:50|3184.5|3183|3186|3185.5|3186|3185.5|3184.5|3183|2157
1605172560000|2020-11-12 09:16:00|3186.5|3186|3184.5|3183.5|3187|3186|3184.5|3183.5|1838
1605172570000|2020-11-12 09:16:10|3184|3183|3183.5|3182.5|3184|3183|3182|3181.5|1339
1605172580000|2020-11-12 09:16:20|3184|3183|3184|3183|3185|3184|3184|3182.5|220
1605172590000|2020-11-12 09:16:30|3184.5|3183.5|3185|3183.5|3185|3184|3184|3183.5|767
1605172600000|2020-11-12 09:16:40|3185.5|3184|3186|3184.5|3186|3185|3185|3184|2405
1605172610000|2020-11-12 09:16:50|3185.5|3185|3186|3184.5|3186|3185|3185|3184.5|1161
1605172620000|2020-11-12 09:17:00|3185.5|3185|3185.5|3185|3185.5|3185|3184.5|3184|2895
1605172630000|2020-11-12 09:17:10|3186|3185.5|3187|3186|3187|3186|3186|3185|6381
1605172640000|2020-11-12 09:17:20|3187.5|3186.5|3187.5|3186.5|3188|3187|3187|3186.5|1630
1605172650000|2020-11-12 09:17:30|3187|3186|3186|3185|3187|3186|3185.5|3185|2708
1605172660000|2020-11-12 09:17:40|3186.5|3185.5|3186.5|3185.5|3186.5|3185.5|3186|3185|1111
1605172670000|2020-11-12 09:17:50|||||||||15
1605172680000|2020-11-12 09:18:00|3186|3185|3186.5|3185|3186.5|3185.5|3185.5|3185|702
1605172690000|2020-11-12 09:18:10|3186|3184.5|3185|3184|3186|3184.5|3184.5|3184|2748
1605172700000|2020-11-12 09:18:20|3184.5|3184.5|3185.5|3184.5|3185.5|3184.5|3184.5|3184.5|239
1605172710000|2020-11-12 09:18:30|3186|3185|3187|3186|3187|3186.5|3186|3185|2180
1605172720000|2020-11-12 09:18:40|3186.5||3187||3187||3186.5||15
1605172730000|2020-11-12 09:18:50|3186.5|3186.5|3186|3185.5|3188.5|3188|3186|3185.5|3442
1605172740000|2020-11-12 09:19:00|3185.5|3185|3187|3186|3187|3186|3185.5|3185|789
1605172750000|2020-11-12 09:19:10|3187.5|3186.5|3186.5|3185.5|3188|3187|3186.5|3185.5|592
1605172760000|2020-11-12 09:19:20|3187|3186|3187|3186|3187|3186.5|3186.5|3186|555
1605172770000|2020-11-12 09:19:30|3186.5|3185.5|3186|3185|3187|3185.5|3185.5|3185|1116
1605172780000|2020-11-12 09:19:40|3185.5||3185.5||3186||3185.5||2
1605172790000|2020-11-12 09:19:50|3186|3185.5|3185|3184|3186.5|3185.5|3185|3184|5441
1605172800000|2020-11-12 09:20:00|3184.5|3183.5|3185|3184.5|3186|3185|3184|3183.5|3981
1605172810000|2020-11-12 09:20:10|3184.5|3184|3187.5|3186.5|3187.5|3186.5|3184.5|3184|6337
1605172820000|2020-11-12 09:20:20|3187|3187|3187.5|3186|3187.5|3187|3185.5|3185|4515
1605172830000|2020-11-12 09:20:30|3187|3185.5|3187.5|3186.5|3187.5|3186.5|3186.5|3185.5|98
1605172840000|2020-11-12 09:20:40|3187|3186|3186.5|3185.5|3187.5|3187|3186.5|3185.5|768
1605172850000|2020-11-12 09:20:50|3187|3186|3187|3185.5|3187|3186|3187|3185.5|0
1605172860000|2020-11-12 09:21:00|3186.5|3186|3186.5|3186|3188|3187|3186.5|3186|7257
1605172870000|2020-11-12 09:21:10|3186|3185.5|3187.5|3187|3187.5|3187|3186|3185.5|6471
1605172880000|2020-11-12 09:21:20|3187|3186.5|3185.5|3184.5|3187|3186.5|3185|3184.5|3776
1605172890000|2020-11-12 09:21:30|3185|3184|3186.5|3185.5|3186.5|3186|3184.5|3184|3461
1605172900000|2020-11-12 09:21:40|3186|3185|3185|3184.5|3186.5|3185|3185|3184.5|1218
1605172910000|2020-11-12 09:21:50|3184.5|3184|3185|3184|3185|3184|3184.5|3184|1
1605172920000|2020-11-12 09:22:00|3184.5|3183.5|3184.5|3183.5|3184.5|3183.5|3184|3183|984
1605172930000|2020-11-12 09:22:10|3184|3183|3183|3182.5|3184|3183|3183|3182.5|205
1605172940000|2020-11-12 09:22:20|3183.5|3183|3184|3183.5|3184|3183.5|3183.5|3182.5|1433
1605172950000|2020-11-12 09:22:30|3184.5|3184|3184|3183|3185|3184|3184|3183|395
1605172960000|2020-11-12 09:22:40|3184.5|3183.5|3186|3185|3186|3185.5|3184.5|3183.5|2435
1605172970000|2020-11-12 09:22:50|3185.5|3185.5|3186.5|3185.5|3186.5|3185.5|3185.5|3185.5|66
1605172990000|2020-11-12 09:23:10|3187|3186|3189|3188|3189|3188|3186.5|3185.5|3067
1605173000000|2020-11-12 09:23:20|3188|3187.5|3190|3189.5|3190|3189.5|3188|3187.5|3155
1605173010000|2020-11-12 09:23:30|3190.5|3190|3190|3189.5|3191|3190|3190|3189|6920
1605173020000|2020-11-12 09:23:40|3189.5|3189|3188.5|3188|3189.5|3189|3188|3187.5|9441
1605173030000|2020-11-12 09:23:50|3188|3187.5|3188|3187.5|3188|3187.5|3188|3187.5|179
1605173040000|2020-11-12 09:24:00|3188.5|3188|3187.5|3187|3188.5|3188|3187.5|3186.5|2769
1605173050000|2020-11-12 09:24:10|3187|3186.5|3188.5|3187.5|3188.5|3187.5|3187|3186.5|1547
1605173060000|2020-11-12 09:24:20||3188||3188||3188||3188|0
1605173070000|2020-11-12 09:24:30|3189|3188.5|3188.5|3188|3189|3188.5|3188.5|3188|478
1605173080000|2020-11-12 09:24:40|3189|3188.5|3189.5|3188.5|3189.5|3188.5|3189|3188|286
1605173090000|2020-11-12 09:24:50|3190|3189|3189.5|3189|3190|3189.5|3189.5|3189|3147
1605173100000|2020-11-12 09:25:00|3189|3188|3189.5|3188.5|3189.5|3189|3188.5|3188|7798
1605173110000|2020-11-12 09:25:10|3190|3189|3191|3190.5|3191|3190.5|3189.5|3189|5935
1605173120000|2020-11-12 09:25:20|3191.5|3190|3191|3190.5|3192|3191|3190.5|3190|15988
1605173130000|2020-11-12 09:25:30|3190.5|3190|3190.5|3190|3191|3190|3190.5|3190|1513
1605173140000|2020-11-12 09:25:40|3190|3189.5|3188.5|3188|3190|3189.5|3188.5|3188|1800
1605173150000|2020-11-12 09:25:50|3189|3188.5|3189|3188.5|3189|3188.5|3189|3188.5|251
1605173160000|2020-11-12 09:26:00|3188.5|3188|3189.5|3188.5|3189.5|3189|3188.5|3188|3492
1605173170000|2020-11-12 09:26:10|3189|3188|3188|3187.5|3189.5|3189|3188|3187|3003
1605173180000|2020-11-12 09:26:20|3188.5|3188|3189|3188|3189|3188.5|3188.5|3188|980
1605173190000|2020-11-12 09:26:30|3188.5|3187.5|3188.5|3188|3188.5|3188|3188|3187.5|2455
1605173200000|2020-11-12 09:26:40|3188|3187.5|3188.5|3188|3188.5|3188|3188|3187.5|3381
1605173210000|2020-11-12 09:26:50|3188|3187.5|3188.5|3188|3188.5|3188|3188|3187.5|6173
1605173220000|2020-11-12 09:27:00|3188|3187.5|3188.5|3188|3188.5|3188|3188|3187.5|1061
1605173230000|2020-11-12 09:27:10|3188|3187.5|3188.5|3188|3188.5|3188|3188|3187.5|1288
1605173240000|2020-11-12 09:27:20|3189|3187.5|3189.5|3189|3190|3189.5|3189|3187.5|3867
1605173250000|2020-11-12 09:27:30|3190|3189.5|3190.5|3189.5|3190.5|3190|3190|3189.5|2079
1605173260000|2020-11-12 09:27:40|3190|3189|3190|3189|3190.5|3189|3189|3188.5|1756
1605173270000|2020-11-12 09:27:50|3189.5|3188.5|3188|3187|3190|3188.5|3187.5|3187|784
1605173280000|2020-11-12 09:28:00|3188.5|3187.5|3188.5|3187.5|3188.5|3187.5|3188.5|3187.5|517
1605173290000|2020-11-12 09:28:10|3188|3188|3187|3186.5|3188|3188|3186.5|3186|628
1605173300000|2020-11-12 09:28:20|3186.5|3186|3187|3186.5|3187|3186.5|3186|3185.5|3763
1605173310000|2020-11-12 09:28:30|3186.5|3186|3186.5|3186|3186.5|3186|3186|3185.5|1905
1605173320000|2020-11-12 09:28:40|3186|3185.5|3186|3185.5|3186.5|3186|3185.5|3185|5599
1605173330000|2020-11-12 09:28:50|3185.5|3185|3186.5|3186|3186.5|3186|3185.5|3185|3557
1605173340000|2020-11-12 09:29:00|3186|3185.5|3186|3185.5|3186.5|3186|3186|3185.5|597
1605173350000|2020-11-12 09:29:10|3186.5|3186|3185|3184.5|3186.5|3186|3185|3184.5|8328
1605173360000|2020-11-12 09:29:20|3184.5|3184|3187.5|3187|3187.5|3187|3184.5|3184|7746
1605173370000|2020-11-12 09:29:30|3187|3186.5|3184.5|3184|3188|3187.5|3184.5|3184|5292
1605173380000|2020-11-12 09:29:40|3185|3183.5|3185.5|3185|3186|3185.5|3185|3183.5|2221
1605173390000|2020-11-12 09:29:50|3186|3185.5|3186|3185.5|3186.5|3185.5|3186|3185.5|817
1605173400000|2020-11-12 09:30:00|3186.5|3186|3188|3187.5|3188.5|3187.5|3186.5|3186|4407
1605173410000|2020-11-12 09:30:10|3188.5|3188|3190.5|3189|3190.5|3189.5|3188|3187.5|4551
1605173420000|2020-11-12 09:30:20|3190|3189.5|3192|3191|3192|3191|3190|3189.5|5758
1605173430000|2020-11-12 09:30:30|3192.5|3191.5|3192|3191.5|3192.5|3192|3192|3191.5|698
1605173440000|2020-11-12 09:30:40|3192.5|3192|3191.5|3191|3192.5|3192|3191|3190.5|4975
1605173450000|2020-11-12 09:30:50|3192|3190.5|3191|3190.5|3192|3190.5|3191|3190.5|704
1605173460000|2020-11-12 09:31:00|3191.5|3191|3191|3190.5|3191.5|3191|3191|3190.5|318
1605173470000|2020-11-12 09:31:10|3190.5|3190|3191.5|3191|3191.5|3191|3190|3189.5|4028
1605173480000|2020-11-12 09:31:20|3191|3190.5|3190.5|3190|3191|3191|3190.5|3190|376
1605173490000|2020-11-12 09:31:30|3190|3189.5|3188|3187.5|3190|3189.5|3187.5|3187|4304
1605173500000|2020-11-12 09:31:40|3188.5|3188|3189.5|3188.5|3189.5|3188.5|3188.5|3188|389
1605173510000|2020-11-12 09:31:50|3189|3189|3190|3189|3190.5|3190|3189|3189|324
1605173520000|2020-11-12 09:32:00|3190.5|3189.5|3191|3190|3191|3190.5|3190.5|3189.5|2686
1605173530000|2020-11-12 09:32:10|3190.5|3190.5|3192.5|3192|3192.5|3192|3190.5|3190.5|6323
1605173540000|2020-11-12 09:32:20|3193|3192.5|3193.5|3192.5|3194|3193|3192.5|3192|2703
1605173550000|2020-11-12 09:32:30|3193|3193|3192.5|3191.5|3193.5|3193|3192|3191.5|792
1605173560000|2020-11-12 09:32:40|3193|3192|3192.5|3191.5|3194|3193|3192|3191.5|3585
1605173570000|2020-11-12 09:32:50||3192||3192||3192||3191.5|2
1605173580000|2020-11-12 09:33:00|3193|3191.5|3193|3192.5|3193|3192.5|3192.5|3191.5|1206
1605173590000|2020-11-12 09:33:10|3192.5|3192|3192|3191.5|3192.5|3192|3192|3191.5|1315
1605173600000|2020-11-12 09:33:20|3191.5|3191|3191|3190.5|3191.5|3191|3191|3190.5|1843
1605173610000|2020-11-12 09:33:30|3191.5|3191|3191.5|3191|3191.5|3191|3191.5|3191|962
1605173620000|2020-11-12 09:33:40|3192|3191.5|3192.5|3192|3192.5|3192|3192|3191|2358
1605173630000|2020-11-12 09:33:50|3193|3192.5|3192.5|3192|3193.5|3193|3192.5|3192|1745
1605173640000|2020-11-12 09:34:00|3192|3191.5|3192.5|3192|3193|3192|3192|3191.5|1917
1605173650000|2020-11-12 09:34:10|3193|3192.5|3194|3193.5|3194|3193.5|3193|3192|1482
1605173660000|2020-11-12 09:34:20|3194.5|3194|3195|3194.5|3195.5|3195|3194|3193.5|828
1605173670000|2020-11-12 09:34:30|3195.5|3195|3196|3195|3196.5|3195.5|3195|3194.5|670
1605173680000|2020-11-12 09:34:40|3195.5|3194.5|3194.5|3193.5|3195.5|3195|3194|3193.5|2384
1605173690000|2020-11-12 09:34:50|3195|3194|3194|3193.5|3195|3194|3194|3193.5|429
1605173700000|2020-11-12 09:35:00|3193.5|3193|3193.5|3193|3193.5|3193|3193|3192.5|1389
1605173710000|2020-11-12 09:35:10|3194|3193.5|3192.5|3191.5|3194|3193.5|3192.5|3191.5|2069
1605173720000|2020-11-12 09:35:20|3192|3192|3193.5|3192.5|3193.5|3193|3192|3192|1504
1605173730000|2020-11-12 09:35:30|3194|3193|3194|3193.5|3194|3193.5|3193.5|3193|5
1605173740000|2020-11-12 09:35:40|3193.5|3193|3195|3194.5|3195.5|3194.5|3193.5|3193|2400
1605173750000|2020-11-12 09:35:50||3194||3194.5||3194.5||3194|100
1605173760000|2020-11-12 09:36:00|3195.5|3195|3193.5|3193|3196|3195.5|3193.5|3193|2421
1605173770000|2020-11-12 09:36:10|3193|3192.5|3194.5|3194|3195|3194.5|3193|3192.5|685
1605173780000|2020-11-12 09:36:20|3195|3194.5|3196|3195.5|3196|3195.5|3194.5|3194|1622
1605173790000|2020-11-12 09:36:30|||||||||200
1605173810000|2020-11-12 09:36:50|3196.5|3196|3197|3196|3197|3196.5|3196|3196|720
1605173820000|2020-11-12 09:37:00|3196.5|3196.5|3196.5|3196|3197|3196.5|3196.5|3195.5|11836
1605173830000|2020-11-12 09:37:10|3196|3195.5|3193.5|3193|3196|3195.5|3193.5|3193|3256
1605173840000|2020-11-12 09:37:20|3193|3192.5|3193|3192|3193.5|3192.5|3192.5|3192|927
1605173850000|2020-11-12 09:37:30|3192.5|3192.5|3192|3191.5|3193|3192.5|3191.5|3191|3928
1605173860000|2020-11-12 09:37:40|3191.5|3191|3192|3191|3192|3191.5|3191.5|3191|363
1605173870000|2020-11-12 09:37:50|3191.5|3190.5|3191|3190.5|3191.5|3191|3190|3189.5|4047
1605173880000|2020-11-12 09:38:00|3190.5|3190|3189.5|3189|3190.5|3190|3189.5|3189|480
1605173890000|2020-11-12 09:38:10|3189|3188.5|3189|3188|3189|3188.5|3189|3188|170
1605173900000|2020-11-12 09:38:20|3188.5|3187.5|3189|3188|3189.5|3189|3188|3187.5|797
1605173910000|2020-11-12 09:38:30|3188.5|3188.5|3189|3188|3189|3188.5|3188.5|3188|726
1605173920000|2020-11-12 09:38:40|3188.5|3188.5|3188|3187.5|3188.5|3188.5|3188|3187.5|646
1605173930000|2020-11-12 09:38:50|3188.5|3188|3188.5|3188|3188.5|3188|3188.5|3188|591
1605173940000|2020-11-12 09:39:00|3188|3187.5|3189|3188.5|3189.5|3189|3188|3187.5|3313
1605173950000|2020-11-12 09:39:10|3188.5|3188|3189|3188.5|3189|3188.5|3188.5|3188|221
1605173960000|2020-11-12 09:39:20|3188.5|3188|3188.5|3188|3189|3188.5|3188|3187.5|1258
1605173970000|2020-11-12 09:39:30|3189|3188.5|3188.5|3188|3189|3188.5|3188.5|3188|2455
1605173980000|2020-11-12 09:39:40|3189|3188.5|3188.5|3188|3189|3188.5|3188.5|3188|288
1605173990000|2020-11-12 09:39:50|3188|3187.5|3187.5|3187|3188|3187.5|3187|3186.5|1310
1605174000000|2020-11-12 09:40:00|3188|3187.5|3186.5|3186|3188|3187.5|3186.5|3186|6109
1605174010000|2020-11-12 09:40:10|3186|3185.5|3186.5|3185.5|3187|3186.5|3185.5|3185|15169
1605174020000|2020-11-12 09:40:20|3186|3186|3187|3186.5|3187.5|3187|3186|3185.5|4652
1605174030000|2020-11-12 09:40:30|3187.5|3186|3187|3186|3187.5|3187|3186.5|3186|2177
1605174040000|2020-11-12 09:40:40|3186.5|3186.5|3189.5|3189|3189.5|3189|3186.5|3186|7986
1605174050000|2020-11-12 09:40:50|3189|3188.5|3189.5|3189|3189.5|3189|3189|3188.5|732
1605174060000|2020-11-12 09:41:00|3189|3188.5|3189.5|3188.5|3189.5|3189|3188.5|3188|5916
1605174070000|2020-11-12 09:41:10||3189||3189||3189||3189|0
1605174080000|2020-11-12 09:41:20|3190|3189.5|3189.5|3188.5|3190|3189.5|3189|3188.5|2760
1605174090000|2020-11-12 09:41:30|3189|3189|3188.5|3188|3189|3189|3187.5|3187|12538
1605174100000|2020-11-12 09:41:40|3189|3188.5|3188|3187.5|3189|3188.5|3188|3187.5|899
1605174110000|2020-11-12 09:41:50|3188.5|3188|3189|3188.5|3189|3188.5|3188.5|3188|1450
1605174120000|2020-11-12 09:42:00|3188.5|3188|3188|3187.5|3188.5|3188|3187.5|3187|1542
1605174130000|2020-11-12 09:42:10|3187.5|3187|3189|3188.5|3189|3188.5|3187.5|3187|2742
1605174140000|2020-11-12 09:42:20|3188.5|3188|3188.5|3188|3189|3188.5|3188.5|3188|1445
1605174150000|2020-11-12 09:42:30|3189|3188.5|3189|3188.5|3189|3188.5|3188.5|3188.5|324
1605174160000|2020-11-12 09:42:40|3188.5|3188|3189|3188|3189|3188.5|3188.5|3188|1750
1605174170000|2020-11-12 09:42:50|3189.5|3188.5|3189.5|3188.5|3189.5|3189|3189|3188|1597
1605174180000|2020-11-12 09:43:00|3189|3188|3190|3189.5|3190|3189.5|3188.5|3188|3767
1605174190000|2020-11-12 09:43:10|3190.5|3190|3192|3191|3192|3191.5|3190.5|3189.5|1305
1605174200000|2020-11-12 09:43:20|3191.5|3191.5|3192|3191.5|3192|3191.5|3191.5|3191.5|84
1605174210000|2020-11-12 09:43:30|3192.5|3192|3194|3193.5|3194|3193.5|3192.5|3192|1145
1605174220000|2020-11-12 09:43:40|3194.5|3194|3194.5|3194|3194.5|3194|3194|3193.5|591
1605174230000|2020-11-12 09:43:50|||||||||42
1605174240000|2020-11-12 09:44:00|3194|3193.5|3194.5|3193.5|3194.5|3194|3193.5|3193|2396
1605174250000|2020-11-12 09:44:10|3194|3194|3195|3194|3195.5|3194.5|3194|3193.5|1738
1605174260000|2020-11-12 09:44:20||3194.5||3194.5||3194.5||3194.5|56
1605174270000|2020-11-12 09:44:30|3195.5|3195|3195.5|3195|3196|3195|3195.5|3194.5|181
1605174280000|2020-11-12 09:44:40|3196|3195.5|3195.5|3195|3196|3195.5|3195.5|3195|659
1605174290000|2020-11-12 09:44:50|3196|3195.5|3196.5|3196|3197|3196|3196|3195|863
1605174300000|2020-11-12 09:45:00|3197|3196.5|3196|3195.5|3197|3196.5|3196|3195.5|1467
1605174310000|2020-11-12 09:45:10|3196.5|3196|3195|3194|3197|3196|3193|3192.5|14197
1605174320000|2020-11-12 09:45:20|3194.5|3193.5|3193|3192.5|3194.5|3193.5|3192.5|3192|3017
1605174330000|2020-11-12 09:45:30|3193.5|3192|3193.5|3192.5|3193.5|3193|3193|3192|1902
1605174340000|2020-11-12 09:45:40|3193|3192|3193.5|3192.5|3193.5|3193|3192.5|3192|2
1605174350000|2020-11-12 09:45:50|3193|3192|3192.5|3192|3193|3192|3192|3191|2088
1605174360000|2020-11-12 09:46:00|3193|3192.5|3192.5|3191.5|3193|3192.5|3191.5|3190.5|1854
1605174370000|2020-11-12 09:46:10|3192|3192|3192.5|3191.5|3192.5|3192|3192|3191.5|129
1605174380000|2020-11-12 09:46:20|3193|3192|3193|3192.5|3193.5|3193|3192.5|3191.5|2105
1605174390000|2020-11-12 09:46:30|3192.5|3192|3193.5|3192.5|3194|3193.5|3192.5|3192|3724
1605174400000|2020-11-12 09:46:40|3193|3192|3191.5|3191|3193|3192|3191.5|3191|912
1605174410000|2020-11-12 09:46:50|3192|3191.5|3191.5|3191|3192.5|3191.5|3191.5|3191|1797
1605174420000|2020-11-12 09:47:00|3192|3190.5|3192|3191.5|3192|3191.5|3191.5|3190.5|668
1605174430000|2020-11-12 09:47:10|3192.5|3192|3193|3192|3193|3192|3192.5|3192|0
1605174440000|2020-11-12 09:47:20|3193.5|3192.5|3194|3193|3194|3193.5|3193.5|3192.5|146
1605174450000|2020-11-12 09:47:30|3194.5|3193.5|3196|3195|3196|3195|3194.5|3193|1709
1605174460000|2020-11-12 09:47:40|3195.5|3194.5|3196|3195|3196|3195.5|3194.5|3193.5|1285
1605174470000|2020-11-12 09:47:50|3195.5|3195.5|3196|3195.5|3196.5|3196|3195.5|3195.5|40
1605174480000|2020-11-12 09:48:00|3196.5|3196|3197|3196|3198|3197|3196.5|3195.5|2932
1605174490000|2020-11-12 09:48:10|3196.5|3195.5|3197|3196|3197|3196|3196.5|3195.5|0
1605174500000|2020-11-12 09:48:20|3196.5|3196.5|3196.5|3196|3197|3196.5|3196.5|3196|6
1605174510000|2020-11-12 09:48:30|3197|3196.5|3198.5|3198|3199|3198|3197|3196.5|4779
1605174520000|2020-11-12 09:48:40|3199|3198.5|3198.5|3197.5|3199|3198.5|3198.5|3197.5|1458
1605174530000|2020-11-12 09:48:50|3198|3198|3200|3199.5|3200|3199.5|3198|3197.5|11416
1605174540000|2020-11-12 09:49:00|3199.5|3199|3200|3199.5|3202|3201.5|3199.5|3199|13600
1605174550000|2020-11-12 09:49:10|3200.5|3200|3200.5|3199.5|3200.5|3200|3200.5|3199.5|2066
1605174560000|2020-11-12 09:49:20|3200|3200|3201.5|3201|3201.5|3201|3200|3200|1974
1605174570000|2020-11-12 09:49:30|3201|3200.5|3202|3201|3202.5|3201.5|3201|3200.5|467
1605174580000|2020-11-12 09:49:40||3201.5||3201||3201.5||3201|0
1605174590000|2020-11-12 09:49:50|3202.5|3202|3203|3202.5|3204|3203|3202|3201.5|3439
1605174600000|2020-11-12 09:50:00|3203.5|3203|3204|3203.5|3204|3203.5|3203.5|3203|657
1605174610000|2020-11-12 09:50:10|3204.5|3204|3205|3203.5|3205.5|3204.5|3204.5|3203.5|1727
1605174620000|2020-11-12 09:50:20|3204.5|3203|3202.5|3202|3204.5|3203|3202|3201.5|1465
1605174630000|2020-11-12 09:50:30|3202|3201.5|3203|3202|3203|3202|3202|3201.5|197
1605174640000|2020-11-12 09:50:40|3203.5|3202.5|3205|3204|3205|3204|3203.5|3202.5|195
1605174650000|2020-11-12 09:50:50|3204.5|3203.5|3205|3204|3205|3204|3204|3203|370
1605174660000|2020-11-12 09:51:00|3204.5|3203.5|3202.5|3202|3204.5|3203.5|3202.5|3202|700
1605174670000|2020-11-12 09:51:10|3203|3202.5|3201.5|3201|3203|3202.5|3201.5|3201|3976
1605174680000|2020-11-12 09:51:20|3201|3200.5|3201.5|3201|3201.5|3201|3201|3200|1439
1605174690000|2020-11-12 09:51:30|3202|3201.5|3201|3200.5|3202|3201.5|3201|3200.5|2991
1605174700000|2020-11-12 09:51:40|3200.5|3200|3202.5|3201.5|3202.5|3202|3200.5|3200|6145
1605174710000|2020-11-12 09:51:50|3202|3201|3200.5|3200|3202|3201|3200.5|3200|3504
1605174720000|2020-11-12 09:52:00|3200|3199.5|3201|3200.5|3201|3200.5|3199.5|3199|4589
1605174730000|2020-11-12 09:52:10|3200.5|3200|3201|3200|3201|3200|3200.5|3200|281
1605174740000|2020-11-12 09:52:20|3201.5|3200.5|3202|3201|3202|3201|3201.5|3200.5|539
1605174750000|2020-11-12 09:52:30|3201.5|3200.5|3201.5|3200.5|3201.5|3201|3201|3200.5|2610
1605174760000|2020-11-12 09:52:40|3201|3200|3199.5|3199|3201|3200|3199.5|3199|3871
1605174770000|2020-11-12 09:52:50|3200|3199.5|3199.5|3199|3200|3199.5|3199.5|3199|881
1605174780000|2020-11-12 09:53:00|3200|3199.5|3200|3199.5|3200|3199.5|3199.5|3199|585
1605174790000|2020-11-12 09:53:10|3199.5|3199|3199.5|3199|3199.5|3199.5|3199|3198.5|13710
1605174800000|2020-11-12 09:53:20|3200|3199.5|3200.5|3199.5|3200.5|3200|3200|3199.5|2478
1605174810000|2020-11-12 09:53:30|3201|3200|3201|3200.5|3202|3201.5|3201|3199.5|5274
1605174820000|2020-11-12 09:53:40|3200.5|3200|3199.5|3199|3200.5|3200|3199.5|3199|3223
1605174830000|2020-11-12 09:53:50|3199|3198.5|3199.5|3199|3199.5|3199|3199|3198.5|432
1605174840000|2020-11-12 09:54:00|3200|3199.5|3200|3199|3201|3200|3199.5|3199|131022
1605174850000|2020-11-12 09:54:10|3199.5|3198.5|3199|3198.5|3200.5|3200|3199|3198.5|425
1605174860000|2020-11-12 09:54:20|3199.5|3198|3199|3198|3199.5|3198|3198.5|3198|634
1605174870000|2020-11-12 09:54:30|3199.5|3198.5|3199.5|3199|3199.5|3199|3199.5|3198.5|159
1605174880000|2020-11-12 09:54:40|3200|3199.5|3200.5|3199.5|3200.5|3200|3200|3199|472
1605174890000|2020-11-12 09:54:50|3200|3200|3201.5|3200.5|3202|3201|3200|3200|948
1605174900000|2020-11-12 09:55:00|3201|3200|3201|3200|3201.5|3200|3200.5|3200|479
1605174910000|2020-11-12 09:55:10||3200.5||3200.5||3200.5||3200|0
1605174920000|2020-11-12 09:55:20|3200.5|3200|3200|3199|3200.5|3200.5|3200|3199|3691
1605174930000|2020-11-12 09:55:30|3199.5|3198.5|3198.5|3198|3200|3199|3198.5|3198|658
1605174940000|2020-11-12 09:55:40|3199|3198.5|3199.5|3198.5|3199.5|3199|3199|3198.5|194
1605174950000|2020-11-12 09:55:50||3199||3199||3199||3199|7
1605174960000|2020-11-12 09:56:00|||||||||71
1605174970000|2020-11-12 09:56:10|3200|3199.5|3199|3198.5|3200|3199.5|3199|3198.5|2786
1605174980000|2020-11-12 09:56:20|3199.5|3199|3199|3198.5|3199.5|3199|3199|3198.5|2062
1605174990000|2020-11-12 09:56:30|3199.5|3199|3200|3199|3200|3199.5|3199.5|3199|1564
1605175000000|2020-11-12 09:56:40|3199.5||3199.5||3199.5||3199.5||0
1605175010000|2020-11-12 09:56:50|3200|3199.5|3202|3201.5|3202.5|3201.5|3200|3199.5|2126
1605175020000|2020-11-12 09:57:00|3202.5|3202|3204|3203.5|3204|3203.5|3202.5|3201.5|835
1605175030000|2020-11-12 09:57:10|3204.5|3204|3204.5|3203.5|3204.5|3204|3204|3203.5|403
1605175040000|2020-11-12 09:57:20|3204|3203|3204.5|3203.5|3204.5|3204|3203.5|3202.5|1912
1605175060000|2020-11-12 09:57:40|3204|3203|3203.5|3202.5|3204|3203|3203.5|3202.5|730
1605175070000|2020-11-12 09:57:50|3203|3202|3203.5|3203|3204|3203.5|3203|3202|891
1605175080000|2020-11-12 09:58:00|3204|3203.5|3203.5|3203|3204|3203.5|3203|3202.5|609
1605175090000|2020-11-12 09:58:10||3202.5||3202.5||3202.5||3202.5|0
1605175100000|2020-11-12 09:58:20|3203|3202|3203|3202|3203|3202|3202|3201.5|3250
1605175110000|2020-11-12 09:58:30|3202.5|3202.5|3203|3202.5|3203|3202.5|3202.5|3202|137
1605175120000|2020-11-12 09:58:40|3202.5|3202|3203.5|3203|3204|3203.5|3202.5|3201.5|3679
1605175130000|2020-11-12 09:58:50|3203|3202.5|3201.5|3201|3203.5|3203|3201.5|3200.5|3370
1605175140000|2020-11-12 09:59:00|3202||3202||3202||3202||16
1605175150000|2020-11-12 09:59:10|3201.5|3200.5|3200.5|3200|3202|3201|3200.5|3200|1131
1605175160000|2020-11-12 09:59:20|3200|3199.5|3199.5|3199|3200.5|3199.5|3199.5|3198.5|1513
1605175170000|2020-11-12 09:59:30|3199|3198.5|3199|3198.5|3199|3199|3199|3198.5|45
1605175180000|2020-11-12 09:59:40|3198.5|3198|3198|3197|3198.5|3198|3198|3197|734
1605175190000|2020-11-12 09:59:50|3197.5|3197.5|3197|3196.5|3198|3197.5|3197|3196|1542
1605175200000|2020-11-12 10:00:00|3197.5|3197|3198.5|3198|3198.5|3198|3197.5|3196.5|2773
1605175210000|2020-11-12 10:00:10|3199|3198.5|3199.5|3198.5|3200.5|3200|3198.5|3198|3622
1605175220000|2020-11-12 10:00:20|3199|3199|3197|3196.5|3199|3199|3197|3196|740
1605175230000|2020-11-12 10:00:30|3196.5|3196|3197|3196|3197|3196.5|3196.5|3196|1941
1605175240000|2020-11-12 10:00:40|3197.5|3196.5|3197.5|3196.5|3198.5|3197.5|3197|3196.5|4973
1605175250000|2020-11-12 10:00:50|3198|3197|3198|3197|3198.5|3198|3198|3196.5|341
1605175260000|2020-11-12 10:01:00|3197.5|3196.5|3198.5|3198|3198.5|3198|3196.5|3196|580
1605175270000|2020-11-12 10:01:10|3199|3198.5|3198|3197.5|3199|3198.5|3198|3197|3281
1605175280000|2020-11-12 10:01:20|3198.5|3198|3197.5|3197|3198.5|3198|3197.5|3197|334
1605175290000|2020-11-12 10:01:30|3198|3197.5|3197.5|3197|3198.5|3197.5|3197|3196.5|1254
1605175300000|2020-11-12 10:01:40|3198|3197.5|3198|3197|3199|3198.5|3197.5|3197|943
1605175310000|2020-11-12 10:01:50|3198.5|3197.5|3199|3198|3199|3198|3198.5|3197|196
1605175320000|2020-11-12 10:02:00|3199.5|3198.5|3199.5|3199|3200|3199.5|3199|3198|23486
1605175330000|2020-11-12 10:02:10|3200|3199.5|3199.5|3199|3200|3199.5|3199.5|3199|17656
1605175340000|2020-11-12 10:02:20|3200||3199.5||3200||3199.5||520
1605175350000|2020-11-12 10:02:30|3200|3199.5|3199|3198.5|3200|3199.5|3199|3198.5|2380
1605175360000|2020-11-12 10:02:40|3198.5|3198|3198.5|3198|3199|3198|3198.5|3198|753
1605175370000|2020-11-12 10:02:50|3199|3198.5|3199.5|3198.5|3199.5|3198.5|3198|3197.5|967
1605175380000|2020-11-12 10:03:00|3199|3199|3199.5|3198.5|3199.5|3199|3198.5|3198|928
1605175390000|2020-11-12 10:03:10|3199|3198|3198.5|3198|3199.5|3198.5|3198.5|3198|891
1605175400000|2020-11-12 10:03:20|3199|3198.5|3199|3198.5|3199|3198.5|3198.5|3198|290
1605175410000|2020-11-12 10:03:30|3198.5|3198|3197|3196|3199|3198|3196.5|3196|2557
1605175420000|2020-11-12 10:03:40|3197.5|3196.5|3196.5|3196|3197.5|3197|3196.5|3196|1823
1605175430000|2020-11-12 10:03:50|3197|3196.5|3197|3196.5|3197.5|3196.5|3197|3196|1682
1605175440000|2020-11-12 10:04:00|3197.5|3197|3197.5|3197|3198|3197.5|3197.5|3197|1331
1605175450000|2020-11-12 10:04:10|3198|3197.5|3196.5|3196|3198|3197.5|3196.5|3196|1789
1605175460000|2020-11-12 10:04:20|3197|3196.5|3198|3196.5|3198|3196.5|3196.5|3196|799
1605175470000|2020-11-12 10:04:30|3197.5|3197|3199.5|3198.5|3199.5|3198.5|3197.5|3197|3426
1605175480000|2020-11-12 10:04:40|3199|3199|3199.5|3198.5|3199.5|3199|3199|3198.5|359
1605175490000|2020-11-12 10:04:50|3199|3199|3199|3198.5|3199.5|3199|3199|3198.5|555
1605175500000|2020-11-12 10:05:00|3198.5|3198|3198.5|3198|3199|3198|3198.5|3198|1444
1605175510000|2020-11-12 10:05:10|3199|3198.5|3198|3197.5|3199|3198.5|3197.5|3197|794
1605175520000|2020-11-12 10:05:20|3198.5|3198|3198.5|3198|3198.5|3198|3198.5|3197.5|519
1605175530000|2020-11-12 10:05:30|3198|3197.5|3198.5|3198|3198.5|3198|3198|3197.5|141
1605175540000|2020-11-12 10:05:40|3198|3197.5|3198|3197.5|3198.5|3198|3198|3197|15
1605175550000|2020-11-12 10:05:50|3198.5|3198|3198.5|3198|3198.5|3198|3198|3197.5|73
1605175560000|2020-11-12 10:06:00|3199|3198.5|3200.5|3200|3201|3200.5|3199|3198.5|6249
1605175570000|2020-11-12 10:06:10|3201|3200.5|3201|3200.5|3201.5|3201|3201|3200.5|1045
1605175580000|2020-11-12 10:06:20|3201.5|3201|3202.5|3201.5|3202.5|3201.5|3200.5|3200|6331
1605175590000|2020-11-12 10:06:30|3202|3201|3202|3201.5|3202|3201.5|3201.5|3201|1023
1605175600000|2020-11-12 10:06:40|3201.5|3201|3199.5|3199|3202|3201.5|3199.5|3199|2224
1605175610000|2020-11-12 10:06:50|3200|3199.5|3200|3199|3200.5|3200|3199.5|3199|3752
1605175620000|2020-11-12 10:07:00|3199.5|3199.5|3200|3199|3200|3199.5|3199.5|3199|470
1605175630000|2020-11-12 10:07:10|3200.5|3199.5|3201.5|3200.5|3201.5|3200.5|3200.5|3199.5|1303
1605175650000|2020-11-12 10:07:30||3201||3201||3201||3201|20
1605175660000|2020-11-12 10:07:40|3201|3200.5|3200|3199.5|3201|3200.5|3199.5|3199|2730
1605175670000|2020-11-12 10:07:50|3200.5|3200|3198.5|3198|3200.5|3200|3198.5|3198|5990
1605175680000|2020-11-12 10:08:00|3198|3197.5|3197.5|3197|3198.5|3198|3197.5|3197|6326
1605175690000|2020-11-12 10:08:10|3198|3197.5|3197.5|3197|3198|3197.5|3197.5|3197|749
1605175700000|2020-11-12 10:08:20|3198|3197.5|3198|3197.5|3198.5|3198|3198|3197.5|3465
1605175710000|2020-11-12 10:08:30|3198.5||3198||3198.5||3198||662
1605175720000|2020-11-12 10:08:40|3197.5|3197|3198|3197|3198.5|3197.5|3197|3196.5|2094
1605175730000|2020-11-12 10:08:50|3198.5|3197.5|3198.5|3198|3198.5|3198|3198|3197.5|400
1605175740000|2020-11-12 10:09:00|3198|3197.5|3198.5|3197.5|3198.5|3198|3198|3197|478
1605175750000|2020-11-12 10:09:10|3198|3197|3198|3197|3198|3197|3197.5|3197|46
1605175760000|2020-11-12 10:09:20|3198.5|3197.5|3198.5|3198|3199|3198.5|3198.5|3197.5|1434
1605175770000|2020-11-12 10:09:30|3198|3197.5|3197.5|3196.5|3198.5|3197.5|3197|3196.5|1149
1605175780000|2020-11-12 10:09:40|3197|3196|3197.5|3196.5|3197.5|3197|3196.5|3196|1596
1605175790000|2020-11-12 10:09:50|3197|3197|3197.5|3196.5|3197.5|3197|3197|3196.5|125
1605175800000|2020-11-12 10:10:00|3197|3197|3196.5|3196|3197.5|3197|3196.5|3196|3102
1605175810000|2020-11-12 10:10:10|3197|3196.5|3197|3196|3197.5|3197|3196.5|3196|3646
1605175820000|2020-11-12 10:10:20|3197.5|3196.5|3198.5|3197.5|3198.5|3198|3197.5|3196.5|704
1605175830000|2020-11-12 10:10:30|3198|3198|3198|3197.5|3198.5|3198|3198|3197.5|441
1605175840000|2020-11-12 10:10:40|3198.5|3198|3198.5|3198|3199|3198.5|3198.5|3198|1752
1605175850000|2020-11-12 10:10:50|3199|3198.5|3199|3198.5|3199|3198.5|3198.5|3198|250
1605175860000|2020-11-12 10:11:00|3198.5|3198|3199|3198|3199|3198.5|3198.5|3198|527
1605175870000|2020-11-12 10:11:10|3198.5|3198.5|3197.5|3197|3198.5|3198.5|3197.5|3197|4723
1605175880000|2020-11-12 10:11:20|3198|3197.5|3198.5|3197.5|3198.5|3198|3197.5|3197|2538
1605175890000|2020-11-12 10:11:30|3199||3199||3199||3199||0
1605175900000|2020-11-12 10:11:40|3198.5|3198|3199|3198|3199|3198.5|3198.5|3198|1990
1605175910000|2020-11-12 10:11:50|3198.5|3197.5|3198.5|3198|3199|3198|3198|3197.5|1113
1605175920000|2020-11-12 10:12:00|3199|3198.5|3198.5|3198|3199|3198.5|3198.5|3198|1057
1605175930000|2020-11-12 10:12:10|3198|3197.5|3197|3196.5|3198|3197.5|3197|3196.5|1679
1605175940000|2020-11-12 10:12:20|3197.5|3196|3197.5|3197|3197.5|3197|3197|3196|138
1605175950000|2020-11-12 10:12:30|3198||3198||3198||3198||600
1605175960000|2020-11-12 10:12:40|3197.5|3196.5|3196.5|3196|3199|3198|3196.5|3196|25086
1605175970000|2020-11-12 10:12:50|3196|3195.5|3195|3194.5|3196.5|3196|3195|3194.5|5314
1605175980000|2020-11-12 10:13:00|3195.5|3195|3195|3194.5|3195.5|3195|3195|3194.5|1172
1605175990000|2020-11-12 10:13:10|3195.5|3195|3194|3193|3195.5|3195|3194|3193|4120
1605176000000|2020-11-12 10:13:20|3193.5|3193.5|3195|3194.5|3195.5|3195|3193.5|3193|4740
1605176010000|2020-11-12 10:13:30|3194.5|3194|3195|3194|3195.5|3195|3194.5|3194|2362
1605176020000|2020-11-12 10:13:40|3195.5|3194.5|3195|3194.5|3195.5|3194.5|3195|3194|222
1605176030000|2020-11-12 10:13:50|3195.5|3195|3195.5|3195|3195.5|3195|3195.5|3194.5|256
1605176040000|2020-11-12 10:14:00|3195|3194.5|3195|3194.5|3195.5|3194.5|3195|3194.5|589
1605176050000|2020-11-12 10:14:10|3195.5|3195|3195.5|3194.5|3195.5|3195|3195|3194.5|287
1605176060000|2020-11-12 10:14:20|3195|3195|3196.5|3196|3196.5|3196|3195|3194.5|3912
1605176070000|2020-11-12 10:14:30|3196|3195.5|3197|3196.5|3197|3196.5|3196|3195.5|662
1605176080000|2020-11-12 10:14:40|3196.5|3196|3197|3196.5|3197.5|3197|3196.5|3196|2245
1605176090000|2020-11-12 10:14:50|3197.5|3197|3198|3197|3198|3197.5|3197.5|3197|3397
1605176100000|2020-11-12 10:15:00|3197.5|3197.5|3198|3197.5|3198|3197.5|3197.5|3197.5|933
1605176110000|2020-11-12 10:15:10|3197.5|3197|3198|3197|3198|3197.5|3197.5|3197|369
1605176120000|2020-11-12 10:15:20|3197.5|3197.5|3197.5|3197|3198|3197.5|3197.5|3197|0
1605176130000|2020-11-12 10:15:30|3197|3196.5|3197|3196|3197|3196.5|3196.5|3196|1065
1605176140000|2020-11-12 10:15:40|3196.5||3196.5||3197||3196.5||0
1605176150000|2020-11-12 10:15:50|3196|3195.5|3196|3195|3196|3195.5|3195.5|3194.5|1980
1605176160000|2020-11-12 10:16:00|3195.5|3195.5|3197|3196.5|3197|3196.5|3195.5|3195.5|2930
1605176170000|2020-11-12 10:16:10|3196.5|3196|3198|3197.5|3198|3197.5|3196.5|3196|2760
1605176180000|2020-11-12 10:16:20|3197.5|3197|3198|3197.5|3198|3197.5|3197.5|3197|659
1605176190000|2020-11-12 10:16:30|3197.5|3197|3197.5|3197|3198|3197|3197.5|3197|617
1605176200000|2020-11-12 10:16:40|3197|3196.5|3197.5|3196.5|3197.5|3197|3197|3196.5|2486
1605176210000|2020-11-12 10:16:50|3197|3197|3197.5|3197|3197.5|3197|3197|3196.5|393
1605176220000|2020-11-12 10:17:00|3197|3196.5|3197.5|3197|3197.5|3197|3197|3196.5|548
1605176230000|2020-11-12 10:17:10|3198|3197.5|3198|3197.5|3198|3197.5|3198|3197.5|2395
1605176240000|2020-11-12 10:17:20|3197.5|3197|3197.5|3197|3198|3197|3197.5|3196.5|998
1605176250000|2020-11-12 10:17:30|3198|3197.5|3198|3197.5|3198|3197.5|3198|3197|2962
1605176260000|2020-11-12 10:17:40|3197.5|3197|3197.5|3197|3198.5|3197.5|3197.5|3197|2786
1605176270000|2020-11-12 10:17:50|3198|3197.5|3198|3197.5|3198.5|3197.5|3197.5|3197|97
1605176280000|2020-11-12 10:18:00|3198.5|3198|3200|3199|3200|3199|3198|3198|1852
1605176290000|2020-11-12 10:18:10|3200.5|3199.5|3201|3200.5|3201|3200.5|3200.5|3199.5|2704
1605176300000|2020-11-12 10:18:20|3201.5|3201|3202|3201|3202|3201.5|3201.5|3201|1178
1605176310000|2020-11-12 10:18:30|3202.5|3201.5|3202.5|3202|3203|3202|3202|3201.5|2747
1605176320000|2020-11-12 10:18:40|3202|3201.5|3202|3201.5|3202|3201.5|3202|3201.5|400
1605176330000|2020-11-12 10:18:50|3201.5|3201|3201|3200.5|3201.5|3201|3201|3200|2147
1605176340000|2020-11-12 10:19:00|3200.5|3200|3198|3197.5|3200.5|3200|3198|3197.5|5907
1605176350000|2020-11-12 10:19:10|3197.5|3197|3197.5|3196.5|3197.5|3197|3197.5|3196.5|549
1605176360000|2020-11-12 10:19:20|3197|3196|3197|3196|3198|3197|3196.5|3196|11367
1605176370000|2020-11-12 10:19:30|3196.5|3196.5|3195.5|3195|3197|3196.5|3195.5|3194.5|2928
1605176380000|2020-11-12 10:19:40|3196|3195.5|3197|3196.5|3197|3196.5|3196|3195.5|2592
1605176390000|2020-11-12 10:19:50|3196.5|3196|3197|3196|3197|3196.5|3196.5|3196|948
1605176400000|2020-11-12 10:20:00|3196.5|3196.5|3197.5|3197|3197.5|3197|3196.5|3196.5|1266
1605176410000|2020-11-12 10:20:10|3197|3196.5|3197|3196.5|3197.5|3197|3197|3196.5|1446
1605176420000|2020-11-12 10:20:20|3196.5|3196|3197|3196|3197|3196|3195.5|3195|6216
1605176430000|2020-11-12 10:20:30||3196.5||3196.5||3196.5||3196.5|0
1605176440000|2020-11-12 10:20:40|3196.5|3196|3197|3196.5|3197|3196.5|3196.5|3196|196
1605176450000|2020-11-12 10:20:50|3197.5|3197|3197.5|3197|3197.5|3197|3197.5|3196.5|1109
1605176460000|2020-11-12 10:21:00|3198|3197.5|3198|3197.5|3198.5|3198|3198|3197.5|3322
1605176470000|2020-11-12 10:21:10|3197.5|3197|3197|3196.5|3198|3197.5|3197|3196.5|3485
1605176480000|2020-11-12 10:21:20|3196.5|3196|3196.5|3196|3196.5|3196|3196.5|3196|339
1605176490000|2020-11-12 10:21:30|||||||||88
1605176500000|2020-11-12 10:21:40|3196|3195.5|3197|3196|3197|3196.5|3196|3195.5|1252
1605176510000|2020-11-12 10:21:50|3197.5|3196.5|3197.5|3197|3198|3197.5|3197.5|3196.5|1833
1605176520000|2020-11-12 10:22:00|3198|3197.5|3197|3196.5|3198|3197.5|3197|3196.5|343
1605176530000|2020-11-12 10:22:10|3197.5|3197|3197.5|3197|3197.5|3197|3197.5|3197|387
1605176540000|2020-11-12 10:22:20|3197|3196.5|3196|3195.5|3197|3196.5|3196|3195.5|857
1605176550000|2020-11-12 10:22:30|3195.5|3195|3196.5|3195|3196.5|3195.5|3195.5|3195|23
1605176560000|2020-11-12 10:22:40|3196||3195.5||3196||3195.5||444
1605176570000|2020-11-12 10:22:50|3196|3195.5|3196|3195|3196|3195.5|3196|3195|1250
1605176580000|2020-11-12 10:23:00|3195.5|3195.5|3196|3195.5|3196|3195.5|3195.5|3195|439
1605176590000|2020-11-12 10:23:10|3195.5|3195|3195|3194.5|3195.5|3195.5|3195|3194.5|3408
1605176600000|2020-11-12 10:23:20|3194.5|3194|3195|3194.5|3196|3195.5|3194.5|3194|9951
1605176610000|2020-11-12 10:23:30|3195.5|3195|3196|3195.5|3196|3195.5|3195|3195|1298
1605176620000|2020-11-12 10:23:40|3195.5|3195|3195|3194.5|3195.5|3195|3195|3194.5|1779
1605176630000|2020-11-12 10:23:50|3195.5|3195|3195.5|3195|3195.5|3195|3195|3195|878
1605176640000|2020-11-12 10:24:00|3195|3194.5|3194.5|3194|3195|3194.5|3194.5|3194|989
1605176650000|2020-11-12 10:24:10|3194|3193.5|3194.5|3193.5|3194.5|3193.5|3194|3193.5|325
1605176660000|2020-11-12 10:24:20|3194|3194|3193.5|3193|3194|3194|3193.5|3193|904
1605176670000|2020-11-12 10:24:30|3194|3192.5|3193.5|3193|3194|3193|3193|3192.5|1003
1605176680000|2020-11-12 10:24:40|||||||||32
1605176690000|2020-11-12 10:24:50|3193|3192.5|3194|3193|3194.5|3193.5|3193|3192.5|3102
1605176700000|2020-11-12 10:25:00|3194.5|3193.5|3195.5|3194.5|3196|3195|3194.5|3193|1161
1605176710000|2020-11-12 10:25:10|3196|3195|3194.5|3194|3196|3195|3194.5|3194|850
1605176720000|2020-11-12 10:25:20|3194|3193.5|3194|3193.5|3194|3194|3194|3193.5|918
1605176730000|2020-11-12 10:25:30|3194.5|3194|3194|3193.5|3194.5|3194|3194|3193.5|1248
1605176740000|2020-11-12 10:25:40|3194.5|3194|3194|3193.5|3195|3194|3194|3193.5|3113
1605176750000|2020-11-12 10:25:50|3193.5|3193|3192.5|3192|3193.5|3193|3192.5|3192|2168
1605176760000|2020-11-12 10:26:00|3192|3191.5|3193|3192|3193.5|3193|3192|3191.5|1776
1605176770000|2020-11-12 10:26:10||3192.5||3192||3192.5||3192|66
1605176780000|2020-11-12 10:26:20|3192.5|3191.5|3193|3192.5|3193.5|3193|3192|3191.5|3727
1605176790000|2020-11-12 10:26:30|3192.5|3192|3193|3192.5|3193|3192.5|3192.5|3192|2867
1605176800000|2020-11-12 10:26:40|3193.5|3193|3192.5|3192|3193.5|3193|3192.5|3192|1593
1605176810000|2020-11-12 10:26:50|3193|3192.5|3193|3192.5|3193|3192.5|3193|3192|736
1605176820000|2020-11-12 10:27:00|3193.5|3193|3193|3192|3194|3193.5|3193|3192|9521
1605176830000|2020-11-12 10:27:10|3193.5|3192.5|3193.5|3193|3193.5|3193|3193|3192|4359
1605176840000|2020-11-12 10:27:20||3192.5||3193||3193||3192.5|0
1605176850000|2020-11-12 10:27:30|3193|3192.5|3193|3192.5|3193|3193|3193|3192.5|25
1605176860000|2020-11-12 10:27:40|3193.5|3193|3192.5|3192|3193.5|3193|3192.5|3191.5|2142
1605176870000|2020-11-12 10:27:50|3192|3191.5|3193|3192.5|3193|3192.5|3191.5|3191|45139
1605176880000|2020-11-12 10:28:00|3192.5|3192|3192.5|3192|3192.5|3192|3192.5|3192|3108
1605176890000|2020-11-12 10:28:10|3193||3193||3193||3193||0
1605176900000|2020-11-12 10:28:20|3193.5|3192.5|3193|3192.5|3193.5|3193|3193|3192.5|1456
1605176910000|2020-11-12 10:28:30|||||||||23
1605176920000|2020-11-12 10:28:40|3192.5|3192|3192.5|3191.5|3193|3192.5|3192|3191.5|1940
1605176930000|2020-11-12 10:28:50|||||||||149
1605176940000|2020-11-12 10:29:00|3192|3192|3192|3191.5|3192.5|3192|3192|3191.5|3532
1605176950000|2020-11-12 10:29:10|3192.5|3192|3192.5|3192|3192.5|3192|3192|3191.5|2316
1605176960000|2020-11-12 10:29:20|3193|3192.5|3191.5|3190.5|3193|3192.5|3191|3190.5|8880
1605176970000|2020-11-12 10:29:30|3191|3191|3191.5|3191|3191.5|3191|3191|3190.5|1025
1605176980000|2020-11-12 10:29:40|3192|3191.5|3193.5|3192.5|3193.5|3192.5|3192|3191|3033
1605176990000|2020-11-12 10:29:50|3193|3193|3194.5|3194|3195|3194.5|3193|3193|1340
1605177000000|2020-11-12 10:30:00|3194|3193.5|3194|3193.5|3194|3193.5|3194|3193|1469
1605177010000|2020-11-12 10:30:10|3193.5|3193|3191.5|3191|3193.5|3193.5|3191.5|3191|3582
1605177020000|2020-11-12 10:30:20|3191|3190.5|3191|3190.5|3191|3190.5|3191|3190.5|542
1605177030000|2020-11-12 10:30:30|||||||||295
1605177040000|2020-11-12 10:30:40|3190.5|3190|3191.5|3191|3191.5|3191|3190.5|3190|1290
1605177050000|2020-11-12 10:30:50|3191|3190.5|3191.5|3190.5|3191.5|3191|3191|3190.5|808
1605177060000|2020-11-12 10:31:00|3192|3191|3192|3191|3192|3191.5|3191|3190.5|776
1605177070000|2020-11-12 10:31:10|3191.5|3190.5|3190.5|3190|3192|3190.5|3190.5|3190|3168
1605177080000|2020-11-12 10:31:20|3190|3189.5|3190|3189|3190.5|3190|3189.5|3189|1895
1605177090000|2020-11-12 10:31:30|3189.5||3190||3190||3189.5||0
1605177100000|2020-11-12 10:31:40|3189.5||3189.5||3189.5||3189.5||0
1605177110000|2020-11-12 10:31:50|3190|3189.5|3190|3189|3190|3189.5|3189.5|3189|487
1605177140000|2020-11-12 10:32:20|3189.5|3189.5|3190|3189.5|3190.5|3190|3189.5|3189.5|1040
1605177150000|2020-11-12 10:32:30|3190.5|3190|3190.5|3190|3190.5|3190|3190.5|3190|1029
1605177160000|2020-11-12 10:32:40|3190|3188.5|3190.5|3190|3191|3190.5|3189.5|3188.5|8490
1605177170000|2020-11-12 10:32:50|3190|3189.5|3189.5|3189|3190|3189.5|3189.5|3189|242
1605177180000|2020-11-12 10:33:00|||||||||90
1605177190000|2020-11-12 10:33:10|3189|3188.5|3189|3188|3189.5|3189|3188.5|3188|1918
1605177200000|2020-11-12 10:33:20|3189.5|3188.5|3190|3189.5|3190.5|3190|3189.5|3188.5|1466
1605177210000|2020-11-12 10:33:30|3190.5|3190|3191|3190.5|3191.5|3190.5|3190.5|3190|1151
1605177220000|2020-11-12 10:33:40|||||||||206
1605177230000|2020-11-12 10:33:50|3191.5|3191|3191|3190.5|3191.5|3191|3191|3190.5|779
1605177240000|2020-11-12 10:34:00|3191.5||3191||3191.5||3191||94
1605177250000|2020-11-12 10:34:10|3191.5||3191||3191.5||3191||642
1605177260000|2020-11-12 10:34:20|3191.5|3191|3191.5|3191|3191.5|3191|3191.5|3191|41
1605177270000|2020-11-12 10:34:30|3192|3191.5|3192|3191.5|3192.5|3192|3192|3191.5|8423
1605177280000|2020-11-12 10:34:40|3192.5|3192|3192.5|3192|3192.5|3192|3192|3192|658
1605177290000|2020-11-12 10:34:50|||||||||10
1605177300000|2020-11-12 10:35:00|3192|3191.5|3192.5|3191.5|3192.5|3192|3192|3191.5|398
1605177310000|2020-11-12 10:35:10||3192||3192||3192||3192|50
1605177320000|2020-11-12 10:35:20|3192|3191.5|3192.5|3192|3192.5|3192|3192|3191.5|907
1605177330000|2020-11-12 10:35:30|3193|3192.5|3194|3193|3194|3193.5|3193|3192|1670
1605177340000|2020-11-12 10:35:40||3193.5||3193||3193.5||3193|104
1605177350000|2020-11-12 10:35:50|3194.5|3193.5|3194|3193.5|3194.5|3193.5|3194|3193.5|0
1605177360000|2020-11-12 10:36:00|3194.5|3194|3194|3193.5|3195|3194|3194|3193|1287
1605177370000|2020-11-12 10:36:10|3193.5|3193|3193|3192.5|3193.5|3193|3192.5|3192|1520
1605177380000|2020-11-12 10:36:20|||||||||720
1605177390000|2020-11-12 10:36:30|3192.5|3192|3193.5|3192.5|3193.5|3193|3192.5|3192|677
1605177400000|2020-11-12 10:36:40|3193|3192|3192.5|3192|3193|3192.5|3192.5|3192|3012
1605177410000|2020-11-12 10:36:50|3193|3192.5|3193|3192.5|3193|3192.5|3193|3192.5|0
1605177420000|2020-11-12 10:37:00|3193.5|3193|3193.5|3192.5|3194|3193.5|3193|3192.5|534
1605177430000|2020-11-12 10:37:10|3193|3193|3194|3193.5|3194|3193.5|3193|3192.5|714
1605177440000|2020-11-12 10:37:20|3194.5|3194|3195|3194.5|3195|3194.5|3194.5|3193.5|2963
1605177450000|2020-11-12 10:37:30|3196|3195|3196|3195.5|3196|3195.5|3195.5|3195|1382
1605177460000|2020-11-12 10:37:40|3196.5|3196|3197.5|3196.5|3197.5|3197|3196.5|3196|701
1605177470000|2020-11-12 10:37:50|3197|3197|3198|3197.5|3198.5|3197.5|3197|3197|253
1605177480000|2020-11-12 10:38:00|3198.5|3198|3199.5|3199|3200|3199.5|3198.5|3197.5|774
1605177490000|2020-11-12 10:38:10|3200|3199.5|3201|3200|3201|3200|3199.5|3199.5|801
1605177500000|2020-11-12 10:38:20|3201.5|3200.5|3202|3201|3202|3201.5|3201.5|3200.5|4120
1605177510000|2020-11-12 10:38:30|3201.5|3201.5|3203|3202.5|3203.5|3202.5|3201.5|3201|6933
1605177520000|2020-11-12 10:38:40|3202.5|3202|3202.5|3202|3203|3202.5|3202.5|3202|1414
1605177530000|2020-11-12 10:38:50|3202|3201.5|3202|3201.5|3202.5|3201.5|3202|3201.5|632
1605177540000|2020-11-12 10:39:00|3201.5|3201|3202|3201.5|3202|3201.5|3201.5|3201|1500
1605177550000|2020-11-12 10:39:10|3201.5|3201|3201.5|3201|3201.5|3201|3201.5|3201|0
1605177560000|2020-11-12 10:39:20|3202||3201.5||3202||3201.5||136
1605177570000|2020-11-12 10:39:30|3202|3201.5|3201.5|3201|3202|3201.5|3201.5|3201|286
1605177580000|2020-11-12 10:39:40|3202|3201.5|3202|3201.5|3203|3202|3201.5|3201|1845
1605177590000|2020-11-12 10:39:50|||||||||190
1605177600000|2020-11-12 10:40:00|3202.5|3202|3202.5|3201.5|3203|3202.5|3202.5|3201.5|4112
1605177610000|2020-11-12 10:40:10|3202|3201|3200.5|3200|3202.5|3201|3200.5|3199.5|2513
1605177620000|2020-11-12 10:40:20|3201|3200.5|3200|3199|3201|3200.5|3199.5|3199|3122
1605177630000|2020-11-12 10:40:30|3199.5|3199.5|3200.5|3200|3201|3200.5|3199.5|3199|3895
1605177640000|2020-11-12 10:40:40|3201|3200.5|3200.5|3200|3201|3200.5|3200.5|3200|359
1605177650000|2020-11-12 10:40:50|3201|3200.5|3201.5|3201|3202|3201.5|3201|3200.5|2126
1605177660000|2020-11-12 10:41:00|3202|3201.5|3202|3201.5|3202|3201.5|3201.5|3201|4025
1605177670000|2020-11-12 10:41:10|3202.5|3202|3202|3201.5|3202.5|3202|3202|3201.5|2610
1605177680000|2020-11-12 10:41:20|3202.5|3202|3202.5|3202|3203|3202.5|3202|3201.5|2115
1605177690000|2020-11-12 10:41:30|3203|3202.5|3202.5|3202|3203.5|3202.5|3202.5|3202|2121
1605177700000|2020-11-12 10:41:40|3202|3201.5|3202|3201.5|3202|3201.5|3201.5|3201|1510
1605177710000|2020-11-12 10:41:50|||||||||130
1605177720000|2020-11-12 10:42:00|3202.5|3201|3202.5|3202|3202.5|3202|3202|3201|839
1605177730000|2020-11-12 10:42:10|3203|3202.5|3203.5|3202.5|3203.5|3202.5|3203|3202.5|958
1605177740000|2020-11-12 10:42:20|3204|3203|3203.5|3203|3204|3203.5|3203|3202.5|3006
1605177750000|2020-11-12 10:42:30|3204|3203.5|3204|3203.5|3204|3203.5|3203.5|3203.5|250
1605177760000|2020-11-12 10:42:40|3203.5|3203|3205|3204.5|3205|3204.5|3203.5|3203|5754
1605177770000|2020-11-12 10:42:50|3204.5|3204|3204|3203|3204.5|3204|3203|3202.5|7917
1605177780000|2020-11-12 10:43:00|3203|3202.5|3203|3202.5|3203.5|3202.5|3203|3202|666
1605177790000|2020-11-12 10:43:10||3202||3202||3202.5||3202|163
1605177800000|2020-11-12 10:43:20||3202.5||3202.5||3202.5||3202.5|152
1605177810000|2020-11-12 10:43:30|||||||||376
1605177820000|2020-11-12 10:43:40|3202.5|3202|3203|3202.5|3203|3202.5|3202.5|3202|2141
1605177830000|2020-11-12 10:43:50|3202.5|3202|3203|3202|3203|3202.5|3202.5|3202|1689
1605177840000|2020-11-12 10:44:00|3202.5|3202.5|3203|3202.5|3203|3202.5|3202.5|3202|414
1605177850000|2020-11-12 10:44:10|||||||||100
1605177860000|2020-11-12 10:44:20|3202.5|3202|3203|3202.5|3203|3202.5|3202.5|3202|1107
1605177870000|2020-11-12 10:44:30|3203.5|3203|3204|3203.5|3204|3203.5|3203.5|3203|2134
1605177880000|2020-11-12 10:44:40|3204.5|3204|3205|3204|3205|3204|3204|3203.5|598
1605177890000|2020-11-12 10:44:50|3204.5|3204.5|3204.5|3204|3205|3204.5|3204.5|3204|1336
1605177900000|2020-11-12 10:45:00|3205|3204.5|3204.5|3203.5|3206|3205.5|3204.5|3203.5|6465
1605177910000|2020-11-12 10:45:10|3204|3204|3203.5|3203|3204|3204|3203|3202.5|1413
1605177920000|2020-11-12 10:45:20|3204|3203.5|3203.5|3203|3204|3203.5|3203.5|3203|1799
1605177930000|2020-11-12 10:45:30|3204|3202.5|3203.5|3202.5|3204|3203|3203|3202|2221
1605177940000|2020-11-12 10:45:40|3203|3202|3203.5|3202.5|3203.5|3202.5|3203|3202|15
1605177950000|2020-11-12 10:45:50|3203|3202|3203|3202.5|3203.5|3202.5|3203|3202|5
1605177960000|2020-11-12 10:46:00|3203.5|3202|3201.5|3201|3203.5|3202|3201.5|3201|2688
1605177970000|2020-11-12 10:46:10|3201|3200.5|3200.5|3200|3201|3200.5|3200.5|3200|1044
1605177980000|2020-11-12 10:46:20|3201|3200.5|3200.5|3200|3201|3200.5|3200|3199.5|6970
1605177990000|2020-11-12 10:46:30|3200|3199.5|3200|3199|3200|3199.5|3200|3199|147
1605178000000|2020-11-12 10:46:40|3200.5|3199.5|3200.5|3199.5|3201|3200.5|3200.5|3199.5|7272
1605178010000|2020-11-12 10:46:50|3201|3200|3205|3204|3205|3204|3201|3200|7416
1605178020000|2020-11-12 10:47:00|3204.5|3204.5|3205|3204.5|3205|3204.5|3204.5|3204.5|288
1605178030000|2020-11-12 10:47:10|3205.5|3205|3205|3204.5|3205.5|3205|3205|3204.5|1950
1605178040000|2020-11-12 10:47:20|3204.5|3204|3205|3204|3205|3204|3204.5|3203.5|629
1605178050000|2020-11-12 10:47:30|3204.5|3203.5|3204|3203.5|3204.5|3203.5|3204|3203|42436
1605178060000|2020-11-12 10:47:40|3204.5|3204|3205|3204|3205|3204|3204|3203.5|2871
1605178070000|2020-11-12 10:47:50|||||||||693
1605178080000|2020-11-12 10:48:00|3204.5|3204.5|3205.5|3205|3205.5|3205|3204.5|3204.5|867
1605178090000|2020-11-12 10:48:10|3205|3204.5|3205.5|3205|3205.5|3205|3205|3204.5|426
1605178100000|2020-11-12 10:48:20|3205|3204.5|3205.5|3205|3205.5|3205|3205|3204.5|611
1605178120000|2020-11-12 10:48:40|3206|3205.5|3205|3204|3206|3205.5|3205|3204|3812
1605178130000|2020-11-12 10:48:50|3205.5|3204.5|3205.5|3204.5|3205.5|3205|3205|3204.5|502
1605178140000|2020-11-12 10:49:00|3206|3205|3206|3205.5|3206|3205.5|3206|3205|1430
1605178150000|2020-11-12 10:49:10|3206.5|3205|3206.5|3206|3207|3206|3206.5|3205|863
1605178160000|2020-11-12 10:49:20|3207|3206.5|3206.5|3206|3208|3207|3206.5|3206|1330
1605178170000|2020-11-12 10:49:30|3207|3206.5|3207|3206.5|3207|3206.5|3207|3206.5|275
1605178180000|2020-11-12 10:49:40|3207.5|3207|3207|3206.5|3208|3207|3206.5|3206|1160
1605178190000|2020-11-12 10:49:50|3206.5|3206|3206.5|3206|3206.5|3206|3206.5|3206|203
1605178210000|2020-11-12 10:50:10|3206|3205.5|3205|3204.5|3206|3205.5|3205|3204.5|1943
1605178220000|2020-11-12 10:50:20|3205.5||3205.5||3205.5||3205||767
1605178230000|2020-11-12 10:50:30|3205|3205|3205.5|3205|3205.5|3205|3205|3204.5|242
1605178240000|2020-11-12 10:50:40|3205|3204.5|3204.5|3204|3205.5|3204.5|3204.5|3204|717
1605178250000|2020-11-12 10:50:50|3204|3203.5|3204.5|3203.5|3204.5|3203.5|3204|3203.5|68
1605178260000|2020-11-12 10:51:00|3204|3204|3204.5|3204|3204.5|3204|3204|3204|930
1605178270000|2020-11-12 10:51:10|3205|3204.5|3205.5|3205|3205.5|3205|3205|3204.5|784
1605178280000|2020-11-12 10:51:20|3205|3204.5|3204|3203|3205|3204.5|3203.5|3203|3036
1605178300000|2020-11-12 10:51:40|3203.5|3203.5|3204|3203.5|3204.5|3204|3203.5|3203|2432
1605178310000|2020-11-12 10:51:50|3203.5|3203|3203|3202.5|3203.5|3203|3203|3202|2370
1605178320000|2020-11-12 10:52:00|3203.5|3203|3204|3203|3204|3203.5|3203.5|3203|1140
1605178330000|2020-11-12 10:52:10|3203.5|3202.5|3203|3202.5|3203.5|3202.5|3203|3202.5|569
1605178340000|2020-11-12 10:52:20|3203.5|3203|3203.5|3203|3204|3203|3203.5|3203|0
1605178350000|2020-11-12 10:52:30|3204|3203.5|3205|3204.5|3205|3204.5|3204|3203.5|3066
1605178360000|2020-11-12 10:52:40|3205.5|3205|3205.5|3204.5|3205.5|3205|3205.5|3204.5|1197
1605178370000|2020-11-12 10:52:50||3205||3205||3205||3205|250
1605178380000|2020-11-12 10:53:00|3206|3205.5|3207|3206.5|3207.5|3206.5|3206|3205.5|1562
1605178390000|2020-11-12 10:53:10|3207.5|3206|3207|3206|3207.5|3206.5|3206.5|3206|1176
1605178400000|2020-11-12 10:53:20|3206.5|3205.5|3206.5|3206|3206.5|3206|3206|3205.5|1115
1605178410000|2020-11-12 10:53:30|3207|3206.5|3207|3206|3207.5|3206.5|3207|3206|368
1605178420000|2020-11-12 10:53:40|3206.5||3207||3207||3206.5||71
1605178430000|2020-11-12 10:53:50|3206.5|3206.5|3207|3206.5|3207|3206.5|3206.5|3206.5|50
1605178440000|2020-11-12 10:54:00|3206.5|3206|3206|3205|3207|3206|3205.5|3205|2215
1605178450000|2020-11-12 10:54:10||3205.5||3205.5||3205.5||3205|15
1605178460000|2020-11-12 10:54:20|3205.5|3205|3205.5|3205|3205.5|3205|3205.5|3205|185
1605178470000|2020-11-12 10:54:30|3205|3204.5|3205|3204|3205|3204.5|3204.5|3204|592
1605178480000|2020-11-12 10:54:40|3205.5|3204.5|3205.5|3205|3205.5|3205|3205|3204.5|1016
1605178490000|2020-11-12 10:54:50|3205|3204.5|3205.5|3205|3205.5|3205|3205|3204.5|879
1605178500000|2020-11-12 10:55:00|3206|3205.5|3206|3205.5|3206|3205.5|3206|3205.5|1300
1605178510000|2020-11-12 10:55:10|3206.5|3206|3205.5|3205|3206.5|3206|3205.5|3205|1289
1605178520000|2020-11-12 10:55:20|3206|3205.5|3206|3205|3206|3205.5|3206|3205|149
1605178530000|2020-11-12 10:55:30|3205.5|3204.5|3206|3205|3206|3205|3205|3204.5|1606
1605178540000|2020-11-12 10:55:40|3205.5||3205.5||3205.5||3205.5||1
1605178550000|2020-11-12 10:55:50|3206|3205.5|3206.5|3206|3207|3206|3206|3205.5|4119
1605178560000|2020-11-12 10:56:00|3206|3205.5|3207.5|3206.5|3207.5|3206.5|3206|3205.5|2007
1605178570000|2020-11-12 10:56:10|3207|3207|3207|3206.5|3207.5|3207|3207|3206.5|1549
1605178580000|2020-11-12 10:56:20|3207.5|3207|3207.5|3206.5|3207.5|3207|3207.5|3206.5|359
1605178590000|2020-11-12 10:56:30|3207|3207|3207.5|3207|3207.5|3207|3207|3206.5|459
1605178600000|2020-11-12 10:56:40|||||||||621
1605178610000|2020-11-12 10:56:50|3207|3206.5|3206.5|3206|3207|3206.5|3206.5|3206|1361
1605178620000|2020-11-12 10:57:00|3206|3205.5|3206|3205.5|3206.5|3205.5|3205.5|3205|957
1605178630000|2020-11-12 10:57:10|3205.5|3205|3206|3205.5|3206|3205.5|3205.5|3205|0
1605178640000|2020-11-12 10:57:20|3205.5|3205|3206|3205.5|3206|3205.5|3205.5|3205|2104
1605178650000|2020-11-12 10:57:30|3206.5|3206|3206.5|3206|3206.5|3206|3206.5|3206|3197
1605178660000|2020-11-12 10:57:40|3206|3205.5|3205.5|3205|3206.5|3205.5|3205|3204.5|2527
1605178670000|2020-11-12 10:57:50|||||||||50
1605178680000|2020-11-12 10:58:00|3206|3205.5|3202|3201.5|3206|3205.5|3202|3201.5|8153
1605178690000|2020-11-12 10:58:10|3202.5|3202|3202|3201.5|3203|3202.5|3202|3201.5|4084
1605178700000|2020-11-12 10:58:20|3201.5|3201|3202|3201.5|3202|3201.5|3201.5|3201|1987
1605178710000|2020-11-12 10:58:30|3202.5|3202|3202|3201.5|3202.5|3202|3202|3201.5|2762
1605178720000|2020-11-12 10:58:40|3202.5|3202|3202.5|3202|3204|3203.5|3202.5|3202|4957
1605178730000|2020-11-12 10:58:50|3202|3201.5|3202|3201.5|3202.5|3201.5|3201.5|3201|1167
1605178740000|2020-11-12 10:59:00|3202.5|3202|3204.5|3203.5|3204.5|3203.5|3202.5|3202|2645
1605178750000|2020-11-12 10:59:10|3204||3204.5||3204.5||3204||802
1605178760000|2020-11-12 10:59:20|3204|3203|3204|3203.5|3204.5|3203.5|3204|3203|0
1605178770000|2020-11-12 10:59:30|3204.5|3203|3203.5|3203|3204.5|3203.5|3203|3202.5|3459
1605178780000|2020-11-12 10:59:40|3204|3203.5|3204.5|3203.5|3204.5|3203.5|3204|3203.5|152
1605178790000|2020-11-12 10:59:50|3204|3203|3204|3203.5|3204.5|3203.5|3203.5|3203|1449
1605178800000|2020-11-12 11:00:00|3204.5|3204|3204.5|3204|3204.5|3204|3204|3204|0
1605178810000|2020-11-12 11:00:10|3205|3203.5|3204.5|3203.5|3205|3203.5|3204.5|3203.5|1416
1605178820000|2020-11-12 11:00:20|3204|3203|3203.5|3203|3204|3203|3203.5|3203|160
1605178830000|2020-11-12 11:00:30|3204|3203.5|3203.5|3203|3204.5|3203.5|3203.5|3203|331
1605178840000|2020-11-12 11:00:40|3204|3203.5|3204|3203.5|3204|3203.5|3204|3203|5
1605178850000|2020-11-12 11:00:50|3203.5|3203|3204|3203.5|3204|3203.5|3203.5|3203|0
1605178860000|2020-11-12 11:01:00|3203.5|3203|3203.5|3203|3204|3203|3203.5|3203|924
1605178870000|2020-11-12 11:01:10|3203|3202.5|3202.5|3202|3203.5|3203|3201.5|3201|17328
1605178880000|2020-11-12 11:01:20|3203.5|3203|3201|3200.5|3204|3203|3201|3200.5|15176
1605178890000|2020-11-12 11:01:30|3201.5|3201|3201.5|3200.5|3202|3201.5|3201.5|3200.5|2384
1605178900000|2020-11-12 11:01:40||3201||3201||3201||3201|15
1605178910000|2020-11-12 11:01:50|3202|3201.5|3203|3202|3203|3202.5|3202|3201|2882
1605178920000|2020-11-12 11:02:00|3202.5|3202.5|3202.5|3202|3202.5|3202.5|3202.5|3202|150
1605178940000|2020-11-12 11:02:20|3202|3201.5|3201.5|3201|3202.5|3202|3201.5|3200.5|4144
1605178950000|2020-11-12 11:02:30|3201|3200.5|3200.5|3200|3201|3200.5|3200.5|3200|2452
1605178960000|2020-11-12 11:02:40|3201|3200.5|3200.5|3200|3201|3200.5|3200.5|3200|821
1605178970000|2020-11-12 11:02:50|3201|3200.5|3201.5|3200.5|3202|3201|3201|3200.5|4776
1605178980000|2020-11-12 11:03:00|3202|3201|3201|3200.5|3202|3201|3201|3200.5|861
1605178990000|2020-11-12 11:03:10|3200.5|3200|3200.5|3200|3200.5|3200|3200.5|3200|499
1605179000000|2020-11-12 11:03:20|3200|3199.5|3199|3198.5|3200|3199.5|3199|3198.5|5011
1605179020000|2020-11-12 11:03:40|3198.5|3198|3198.5|3198|3198.5|3198|3198|3197.5|1095
1605179030000|2020-11-12 11:03:50|3199|3197.5|3198.5|3198|3199|3198.5|3198.5|3197.5|2098
1605179040000|2020-11-12 11:04:00|||||||||200
1605179050000|2020-11-12 11:04:10|3198|3197.5|3198|3197.5|3198|3197.5|3198|3197.5|208
1605179060000|2020-11-12 11:04:20|3197.5|3197|3198|3197.5|3198.5|3197.5|3197.5|3197|2304
1605179070000|2020-11-12 11:04:30|3197.5|3197|3197.5|3197|3197.5|3197|3197.5|3197|235
1605179080000|2020-11-12 11:04:40|3197|3196.5|3197.5|3197|3198|3197|3197|3196.5|582
1605179090000|2020-11-12 11:04:50|3198|3197.5|3198|3197|3198|3197.5|3198|3197|353
1605179100000|2020-11-12 11:05:00|3197.5|3197.5|3197.5|3197|3198|3197.5|3197.5|3197|338
1605179120000|2020-11-12 11:05:20|3198|3197.5|3198|3197.5|3198|3197.5|3197.5|3197.5|749
1605179130000|2020-11-12 11:05:30|3197.5|3197|3198|3197.5|3199|3198.5|3197.5|3197|4884
1605179140000|2020-11-12 11:05:40|3198.5|3198|3198.5|3198|3199|3198|3198|3197.5|1115
1605179150000|2020-11-12 11:05:50|3198|3197.5|3199|3198.5|3199|3198.5|3198|3197.5|2056
1605179160000|2020-11-12 11:06:00|3199.5|3199|3200|3199.5|3200|3199.5|3199.5|3199|5705
1605179170000|2020-11-12 11:06:10|3199.5|3199|3200|3199.5|3200|3199.5|3199.5|3199|10255
1605179180000|2020-11-12 11:06:20|||||||||2593
1605179190000|2020-11-12 11:06:30|3200.5|3200|3205|3204|3205|3204.5|3200.5|3200|28305
1605179200000|2020-11-12 11:06:40|3204.5||3204.5||3205||3204.5||18
1605179210000|2020-11-12 11:06:50|3204|3203.5|3204.5|3204|3204.5|3204|3204|3203.5|2175
1605179220000|2020-11-12 11:07:00|3205|3204.5|3205|3204.5|3205|3204.5|3205|3204.5|1834
1605179230000|2020-11-12 11:07:10|3205.5|3205|3206|3205.5|3206|3205.5|3205.5|3205|854
1605179240000|2020-11-12 11:07:20|||||||||125
1605179250000|2020-11-12 11:07:30|3205.5|3205|3206|3205.5|3206|3205.5|3205.5|3205|1996
1605179260000|2020-11-12 11:07:40|3205.5|3205|3204.5|3204|3205.5|3205|3204.5|3204|3922
1605179270000|2020-11-12 11:07:50|3205|3204.5|3205|3204.5|3205.5|3204.5|3205|3204.5|768
1605179280000|2020-11-12 11:08:00|3205.5|3205|3206|3205.5|3206|3205.5|3205.5|3205|1751
1605179290000|2020-11-12 11:08:10|3205.5|3205|3206|3205.5|3206|3205.5|3205.5|3205|565
1605179300000|2020-11-12 11:08:20|3205.5|3205|3207|3206.5|3207|3206.5|3205.5|3205|4029
1605179310000|2020-11-12 11:08:30|3207.5|3207|3207.5|3206.5|3207.5|3207|3207|3206.5|1976
1605179320000|2020-11-12 11:08:40|3207|3207|3207.5|3207|3208|3207|3207|3207|965
1605179330000|2020-11-12 11:08:50|3208|3207.5|3208|3207.5|3208|3207.5|3208|3207.5|480
1605179340000|2020-11-12 11:09:00|3207.5|3207|3207|3206.5|3207.5|3207|3207|3206.5|1206
1605179350000|2020-11-12 11:09:10|3207.5||3207.5||3207.5||3207.5||0
1605179360000|2020-11-12 11:09:20|3207|3206|3207|3206.5|3207|3206.5|3206.5|3206|671
1605179380000|2020-11-12 11:09:40|3207.5|3207|3207|3206.5|3208|3207|3207|3206.5|615
1605179390000|2020-11-12 11:09:50|3207.5|3207|3207.5|3207|3207.5|3207|3207.5|3206.5|208
1605179400000|2020-11-12 11:10:00|3208|3207.5|3208|3207.5|3208|3207.5|3208|3207.5|13
1605179410000|2020-11-12 11:10:10|3208.5|3208|3208.5|3208|3209|3208|3208.5|3208|1639
1605179420000|2020-11-12 11:10:20|3209|3208.5|3210|3209.5|3210.5|3210|3209|3208.5|4823
1605179430000|2020-11-12 11:10:30|3210.5|3210|3210.5|3210|3211|3210.5|3210.5|3210|5615
1605179440000|2020-11-12 11:10:40|3211|3210.5|3212|3211|3212|3211|3211|3210.5|2911
1605179450000|2020-11-12 11:10:50|3212.5|3211.5|3213.5|3212|3213.5|3212|3212.5|3211|1222
1605179460000|2020-11-12 11:11:00|3214|3212.5|3214|3213|3214|3213|3213.5|3212.5|485
1605179470000|2020-11-12 11:11:10|3214.5|3213.5|3215|3214.5|3216|3215|3214.5|3213.5|6948
1605179480000|2020-11-12 11:11:20|3215.5||3216||3216||3215.5||177
1605179490000|2020-11-12 11:11:30|3216.5|3215|3216.5|3215.5|3216.5|3215.5|3215.5|3215|223
1605179500000|2020-11-12 11:11:40|3217|3216|3217|3216.5|3217|3216.5|3217|3216|768
1605179510000|2020-11-12 11:11:50|3217.5|3217|3219.5|3219|3220|3219|3217.5|3217|8662
1605179520000|2020-11-12 11:12:00|3219|3218.5|3219.5|3218.5|3219.5|3218.5|3218.5|3218|1927
1605179530000|2020-11-12 11:12:10|3219|3218|3219.5|3218.5|3219.5|3218.5|3218.5|3218|162
1605179540000|2020-11-12 11:12:20||3219||3219||3219||3219|1116
1605179550000|2020-11-12 11:12:30|3219|3218.5|3220|3219|3220|3219.5|3219|3218.5|454
1605179560000|2020-11-12 11:12:40|3219.5|3219.5|3220.5|3220|3221|3220.5|3219.5|3219.5|5338
1605179570000|2020-11-12 11:12:50|3220|3219.5|3221|3220|3221|3220.5|3220|3219.5|2493
1605179580000|2020-11-12 11:13:00|3220.5|3220.5|3221|3220.5|3221|3220.5|3220.5|3220.5|250
1605179590000|2020-11-12 11:13:10|3220.5|3220|3220|3219.5|3221|3220|3219.5|3219|1363
1605179600000|2020-11-12 11:13:20|3220.5|3220|3221.5|3221|3222|3221.5|3220|3219.5|3630
1605179610000|2020-11-12 11:13:30|3222|3221.5|3221.5|3221|3222|3221.5|3221.5|3221|1389
1605179620000|2020-11-12 11:13:40|3221|3220.5|3221|3220|3221|3220.5|3221|3220|1373
1605179630000|2020-11-12 11:13:50|3221.5|3220.5|3221.5|3220.5|3221.5|3220.5|3221|3220|258
1605179640000|2020-11-12 11:14:00|3222|3221|3222|3221.5|3222|3221.5|3221.5|3221|1250
1605179650000|2020-11-12 11:14:10|3222.5|3221|3223.5|3223|3223.5|3223|3222.5|3221|949
1605179660000|2020-11-12 11:14:20||3222.5||3222.5||3223||3222.5|55
1605179670000|2020-11-12 11:14:30|3224|3223|3222.5|3222|3224|3223.5|3222.5|3222|1483
1605179680000|2020-11-12 11:14:40|3223|3222.5|3223|3222.5|3223|3222.5|3223|3222.5|795
1605179700000|2020-11-12 11:15:00|3222.5|3222|3221.5|3221|3223|3222.5|3221.5|3221|4560
1605179710000|2020-11-12 11:15:10|3221|3220.5|3220.5|3220|3221|3220.5|3220|3219.5|4945
1605179720000|2020-11-12 11:15:20|3221|3220.5|3219.5|3219|3221|3220.5|3219.5|3219|7187
1605179730000|2020-11-12 11:15:30|3220||3219.5||3220||3219.5||219
1605179740000|2020-11-12 11:15:40|3220|3219.5|3220|3219|3220|3219.5|3219.5|3219|15
1605179750000|2020-11-12 11:15:50|3219.5|3219.5|3220.5|3219.5|3220.5|3219.5|3219.5|3219|0
1605179760000|2020-11-12 11:16:00|3221|3220|3222.5|3221.5|3222.5|3221.5|3221|3220|730
1605179770000|2020-11-12 11:16:10|3222|3221|3221.5|3220.5|3222.5|3221|3221.5|3220.5|1344
1605179780000|2020-11-12 11:16:20||3221||3221||3221||3221|416
1605179790000|2020-11-12 11:16:30|3222|3221.5|3222|3221.5|3222|3221.5|3222|3221.5|162
1605179800000|2020-11-12 11:16:40|3222.5|3221|3222.5|3222|3222.5|3222|3222|3221|0
1605179810000|2020-11-12 11:16:50|3223|3222.5|3223.5|3222.5|3223.5|3222.5|3222.5|3222.5|0
1605179820000|2020-11-12 11:17:00|3224|3223|3223.5|3222.5|3224|3223.5|3223.5|3222.5|619
1605179830000|2020-11-12 11:17:10|3224|3223|3223.5|3222.5|3224|3223.5|3223.5|3222.5|2196
1605179840000|2020-11-12 11:17:20|3224|3223|3223|3222.5|3224|3223|3223|3222.5|1123
1605179850000|2020-11-12 11:17:30|3223.5|3223|3223.5|3222.5|3223.5|3223|3223.5|3222.5|0
1605179860000|2020-11-12 11:17:40||3223||3223||3223||3223|0
1605179870000|2020-11-12 11:17:50|||||||||763
1605179880000|2020-11-12 11:18:00|3223|3222.5|3223|3222.5|3223|3223|3223|3222.5|434
1605179890000|2020-11-12 11:18:10|3223.5|3223|3224|3223.5|3224.5|3224|3223.5|3223|3982
1605179900000|2020-11-12 11:18:20|3224.5|3224|3224.5|3224|3225|3224|3224|3223.5|30
1605179910000|2020-11-12 11:18:30|3225||3225||3225||3225||146
1605179920000|2020-11-12 11:18:40|3224.5|3223.5|3223.5|3223|3224.5|3224|3223.5|3223|7599
1605179930000|2020-11-12 11:18:50|3223|3222.5|3222.5|3222|3223|3222.5|3222.5|3222|1723
1605179940000|2020-11-12 11:19:00|3222|3221.5|3220|3219.5|3222|3221.5|3220|3219.5|1540
1605179950000|2020-11-12 11:19:10|3220.5|3220|3221|3220.5|3221.5|3220.5|3220.5|3220|2592
1605179960000|2020-11-12 11:19:20|3220.5|3220|3220|3219|3220.5|3220|3219.5|3219|1041
1605179980000|2020-11-12 11:19:40||3219.5||3219||3219.5||3219|0
1605179990000|2020-11-12 11:19:50|3219.5|3218.5|3220|3219.5|3220|3219.5|3219|3218|1142
1605180000000|2020-11-12 11:20:00|3220.5|3220|3220|3218.5|3220.5|3220|3220|3218.5|1685
1605180010000|2020-11-12 11:20:10|3219.5||3219||3219.5||3219||59
1605180020000|2020-11-12 11:20:20|3219.5|3219|3219.5|3219|3219.5|3219|3219|3218.5|835
1605180030000|2020-11-12 11:20:30|3219|3218.5|3221|3220.5|3221|3220.5|3219|3218.5|1755
1605180040000|2020-11-12 11:20:40|3220.5|3220|3219|3218.5|3220.5|3220|3219|3218.5|1072
1605180050000|2020-11-12 11:20:50|3219.5|3219|3219|3218.5|3220|3219|3218.5|3218|3709
1605180060000|2020-11-12 11:21:00|3219.5|3219|3216|3215.5|3219.5|3219|3216|3215.5|10811
1605180070000|2020-11-12 11:21:10|3216.5|3216|3216|3215.5|3216.5|3216|3216|3215.5|1589
1605180080000|2020-11-12 11:21:20|3216.5|3216|3216|3215.5|3216.5|3216|3216|3215.5|463
1605180090000|2020-11-12 11:21:30|3216.5|3216|3217.5|3217|3217.5|3217|3216.5|3215.5|1971
1605180100000|2020-11-12 11:21:40|3218|3216.5|3216.5|3216|3218|3217|3216|3215.5|1523
1605180110000|2020-11-12 11:21:50|3217|3216.5|3217|3216.5|3217.5|3217|3217|3216.5|791
1605180120000|2020-11-12 11:22:00|3217.5|3217|3217.5|3217|3217.5|3217|3217.5|3217|0
1605180130000|2020-11-12 11:22:10|3218|3216.5|3217.5|3216.5|3218|3217|3217|3216.5|459
1605180140000|2020-11-12 11:22:20|3218|3217|3218.5|3217.5|3218.5|3218|3218|3217|383
1605180150000|2020-11-12 11:22:30|3218|3217|3218|3217|3218.5|3217|3216.5|3216|767
1605180160000|2020-11-12 11:22:40|3217.5|3216.5|3216|3215|3218|3217|3216|3215|1592
1605180170000|2020-11-12 11:22:50|3215.5|3215.5|3215.5|3215|3216|3215.5|3215|3214.5|936
1605180180000|2020-11-12 11:23:00|3215|3214.5|3215|3214.5|3215|3214.5|3215|3214.5|166
1605180190000|2020-11-12 11:23:10|3214.5|3214|3215|3214.5|3215.5|3214.5|3214.5|3214|1411
1605180200000|2020-11-12 11:23:20|3215.5|3214|3214|3213.5|3215.5|3214|3214|3213.5|377
1605180210000|2020-11-12 11:23:30|3213.5|3213|3214|3213|3214|3213.5|3213|3212.5|939
1605180220000|2020-11-12 11:23:40|3213.5|3213.5|3213.5|3213|3214|3213.5|3213.5|3213|1597
1605180230000|2020-11-12 11:23:50|3213|3212.5|3213|3212.5|3213|3212.5|3213|3212.5|1
1605180240000|2020-11-12 11:24:00|3213.5|3213|3213.5|3213|3213.5|3213|3213.5|3213|175
1605180250000|2020-11-12 11:24:10|3214|3213.5|3214|3213.5|3214.5|3214|3214|3213.5|2276
1605180260000|2020-11-12 11:24:20|3214.5|3214|3215|3214.5|3215.5|3215|3214|3213.5|4784
1605180270000|2020-11-12 11:24:30|||||||||10
1605180280000|2020-11-12 11:24:40|3214.5|3214|3214.5|3213.5|3214.5|3214|3214.5|3213.5|2505
1605180290000|2020-11-12 11:24:50|3214|3213|3216.5|3215.5|3216.5|3215.5|3213.5|3213|1794
1605180300000|2020-11-12 11:25:00|3217||3216.5||3217||3216.5||147
1605180310000|2020-11-12 11:25:10|3217||3217||3217||3216.5||0
1605180320000|2020-11-12 11:25:20|3216.5|3216|3215.5|3215|3217|3216.5|3215|3214.5|4758
1605180330000|2020-11-12 11:25:30|3215|3214.5|3215|3214.5|3215.5|3215|3215|3214|1340
1605180340000|2020-11-12 11:25:40|3215.5|3214|3214|3213.5|3215.5|3214|3214|3213|1663
1605180350000|2020-11-12 11:25:50|3214.5|3214|3214|3213.5|3214.5|3214|3214|3213.5|1738
1605180360000|2020-11-12 11:26:00|3214.5|3214|3214.5|3214|3214.5|3214|3214.5|3214|0
1605180370000|2020-11-12 11:26:10|3214|3213.5|3215|3214.5|3215.5|3214.5|3214|3213.5|1551
1605180380000|2020-11-12 11:26:20|3214.5|3214|3214.5|3213.5|3215|3214.5|3214.5|3213.5|1168
1605180390000|2020-11-12 11:26:30|||||||||40
1605180400000|2020-11-12 11:26:40|3215|3214|3215|3214|3215|3214.5|3214.5|3214|189
1605180410000|2020-11-12 11:26:50|3214.5|3214.5|3215|3214.5|3215|3214.5|3214.5|3214.5|0
1605180420000|2020-11-12 11:27:00|3214.5|3214|3214.5|3214|3214.5|3214|3214.5|3214|496
1605180430000|2020-11-12 11:27:10|3215|3213.5|3214.5|3214|3215|3214|3214.5|3213.5|460
1605180440000|2020-11-12 11:27:20|||||||||72
1605180450000|2020-11-12 11:27:30|3215|3214.5|3214.5|3214|3215|3214.5|3214.5|3214|1023
1605180460000|2020-11-12 11:27:40|3214|3213.5|3214.5|3214|3214.5|3214|3214|3213.5|282
1605180470000|2020-11-12 11:27:50|3214|3213.5|3215|3214.5|3215|3214.5|3214|3213.5|1091
1605180480000|2020-11-12 11:28:00|3215.5||3215||3215.5||3215||2532
1605180490000|2020-11-12 11:28:10|3215.5|3215|3215|3214.5|3215.5|3215|3215|3214.5|7618
1605180500000|2020-11-12 11:28:20|3214.5|3214|3215|3214.5|3215.5|3215|3214.5|3214|5110
1605180510000|2020-11-12 11:28:30|3215.5|3215|3216.5|3216|3217|3216|3215|3214.5|4207
1605180520000|2020-11-12 11:28:40|3217|3216.5|3217|3216.5|3217.5|3217|3217|3216.5|1352
1605180530000|2020-11-12 11:28:50|3216.5|3216|3216.5|3216|3217|3216|3216.5|3216|2
1605180540000|2020-11-12 11:29:00|3217|3216.5|3217.5|3217|3217.5|3217|3216.5|3216|2709
1605180560000|2020-11-12 11:29:20|3217|3216.5|3215|3214.5|3217|3216.5|3215|3214.5|6606
1605180570000|2020-11-12 11:29:30|3214.5|3214|3213.5|3213|3214.5|3214|3213.5|3213|1438
1605180580000|2020-11-12 11:29:40|3213|3212.5|3213.5|3212.5|3213.5|3213|3212.5|3212|4465
1605180590000|2020-11-12 11:29:50|3213|3212|3213|3212.5|3213|3212.5|3212.5|3212|1659
1605180600000|2020-11-12 11:30:00|3213.5|3213|3214.5|3213.5|3214.5|3213.5|3213.5|3213|1360
1605180610000|2020-11-12 11:30:10|3215|3214|3215|3214.5|3215|3214.5|3215|3214|300
1605180620000|2020-11-12 11:30:20|3215.5|3215|3215.5|3214.5|3215.5|3215|3215|3214.5|2733
1605180630000|2020-11-12 11:30:30|3215|3215|3215.5|3214.5|3215.5|3215|3215|3214.5|1368
1605180640000|2020-11-12 11:30:40|3216|3215|3216.5|3216|3216.5|3216|3216|3215|2286
1605180650000|2020-11-12 11:30:50|3216|3215.5|3216|3215|3216.5|3216|3215|3214.5|2948
1605180660000|2020-11-12 11:31:00|3216.5|3215.5|3216.5|3216|3216.5|3216|3216|3215.5|1133
1605180670000|2020-11-12 11:31:10|||||||||7
1605180680000|2020-11-12 11:31:20|3216|3215.5|3216.5|3216|3217|3216.5|3216|3215.5|2032
1605180700000|2020-11-12 11:31:40|3216|3215.5|3216|3215.5|3216.5|3216|3216|3215.5|1410
1605180710000|2020-11-12 11:31:50|3215.5|3215|3215.5|3215|3216|3215.5|3215.5|3215|1023
1605180720000|2020-11-12 11:32:00|3215|3214.5|3215.5|3215|3215.5|3215|3214.5|3214|3490
1605180730000|2020-11-12 11:32:10|3215|3214.5|3215.5|3215|3215.5|3215|3215|3214.5|744
1605180740000|2020-11-12 11:32:20|3215|3214.5|3215.5|3214.5|3215.5|3215|3215|3214.5|672
1605180760000|2020-11-12 11:32:40|3215|3214|3212.5|3212|3215|3214|3212.5|3212|2551
1605180770000|2020-11-12 11:32:50|3213|3212.5|3212.5|3212|3213|3212.5|3212.5|3212|1774
1605180780000|2020-11-12 11:33:00|3212|3211.5|3212|3211.5|3212|3211.5|3212|3211.5|2120
1605180790000|2020-11-12 11:33:10|3212.5|3212|3214.5|3213.5|3214.5|3213.5|3212.5|3212|978
1605180800000|2020-11-12 11:33:20|3214|3214|3215|3214|3215.5|3215|3214|3214|529
1605180810000|2020-11-12 11:33:30||3213.5||3213.5||3213.5||3213.5|0
1605180820000|2020-11-12 11:33:40|3214.5|3214|3216|3215.5|3216|3215.5|3214|3214|897
1605180830000|2020-11-12 11:33:50|3215.5|3215|3216|3215.5|3216|3215.5|3215.5|3215|404
1605180840000|2020-11-12 11:34:00|3216.5|3216|3218.5|3217.5|3219|3218|3216.5|3216|4159
1605180850000|2020-11-12 11:34:10|3219|3218|3218.5|3218|3219|3218|3218|3217.5|1233
1605180860000|2020-11-12 11:34:20|3218|3217.5|3218.5|3217.5|3218.5|3217.5|3217.5|3217|676
1605180870000|2020-11-12 11:34:30|3219|3218|3218.5|3217.5|3219|3218|3218.5|3217.5|696
1605180880000|2020-11-12 11:34:40|3218||3218.5||3218.5||3218||200
1605180890000|2020-11-12 11:34:50|3219||3219||3219||3218.5||0
1605180900000|2020-11-12 11:35:00|3218.5|3218|3219.5|3219|3220|3219.5|3218.5|3218|5719
1605180910000|2020-11-12 11:35:10|3220|3219.5|3220|3219.5|3220|3219.5|3220|3219.5|0
1605180920000|2020-11-12 11:35:20|||||||||37
1605180930000|2020-11-12 11:35:30|3220.5|3220|3219.5|3219|3221|3220.5|3219.5|3219|4662
1605180940000|2020-11-12 11:35:40|3220|3219.5|3220.5|3219.5|3220.5|3219.5|3220|3219.5|340
1605180950000|2020-11-12 11:35:50|3221|3220|3221|3220.5|3221|3220.5|3221|3220|507
1605180960000|2020-11-12 11:36:00|3220.5|3220|3221|3220|3221.5|3220.5|3220.5|3220|1512
1605180970000|2020-11-12 11:36:10|3222|3220.5|3222|3221.5|3222.5|3221.5|3221.5|3220.5|4060
1605180980000|2020-11-12 11:36:20|3221.5|3221|3221|3220.5|3222|3221|3221|3220.5|775
1605180990000|2020-11-12 11:36:30|3220.5|3220|3221|3220.5|3221|3220.5|3220|3219.5|4382
1605181010000|2020-11-12 11:36:50|3220.5|3220|3220.5|3219.5|3221|3220.5|3220.5|3219.5|720
1605181020000|2020-11-12 11:37:00|3221|3220|3221|3220.5|3221|3220.5|3221|3220|0
1605181030000|2020-11-12 11:37:10|3221.5|3221|3221|3220|3221.5|3221|3220.5|3220|1230
1605181040000|2020-11-12 11:37:20|3220.5|3219.5|3222.5|3221.5|3222.5|3221.5|3220|3219.5|2959
1605181050000|2020-11-12 11:37:30||3222||3222||3222||3222|0
1605181060000|2020-11-12 11:37:40|3222|3221.5|3222.5|3221.5|3222.5|3221.5|3222|3221.5|664
1605181070000|2020-11-12 11:37:50|3222||3222||3222||3222||0
1605181080000|2020-11-12 11:38:00|3221.5|3221|3221.5|3220.5|3221.5|3221|3221|3220.5|728
1605181100000|2020-11-12 11:38:20|3222|3221|3222.5|3221.5|3222.5|3222|3222|3221|504
1605181110000|2020-11-12 11:38:30|3222|3221|3221|3220.5|3222|3221.5|3221|3220.5|493
1605181120000|2020-11-12 11:38:40|3221.5|3221.5|3222.5|3222|3222.5|3222|3221.5|3221.5|201
1605181130000|2020-11-12 11:38:50||3221.5||3222||3222||3221.5|0
1605181140000|2020-11-12 11:39:00|||||||||4
1605181160000|2020-11-12 11:39:20|||||||||65
1605181180000|2020-11-12 11:39:40|3223|3222.5|3223.5|3223|3223.5|3223|3223|3222.5|393
1605181190000|2020-11-12 11:39:50|3223|3222.5|3220|3219.5|3223|3222.5|3219.5|3219|5922
1605181200000|2020-11-12 11:40:00|3220.5|3220|3222|3221.5|3222|3221.5|3220.5|3220|1475
1605181210000|2020-11-12 11:40:10|3221.5|3221|3220|3219.5|3221.5|3221|3220|3219.5|1045
1605181220000|2020-11-12 11:40:20|3219.5|3219|3219.5|3219|3220|3219|3219.5|3219|3000
1605181230000|2020-11-12 11:40:30|3219|3218.5|3219|3218.5|3219|3219|3218.5|3218|2007
1605181240000|2020-11-12 11:40:40|3218.5|3218|3219|3218|3219|3218|3218.5|3218|84
1605181250000|2020-11-12 11:40:50|3218.5|3217.5|3219|3218.5|3219|3218.5|3218.5|3217.5|0
1605181260000|2020-11-12 11:41:00|3218.5|3218|3219|3218.5|3219|3218.5|3218.5|3218|288
1605181270000|2020-11-12 11:41:10|3219.5|3219|3218.5|3217.5|3219.5|3219|3218.5|3217.5|1986
1605181280000|2020-11-12 11:41:20|3219|3218|3218.5|3217.5|3219|3218|3218.5|3217.5|160
1605181290000|2020-11-12 11:41:30|3219|3218|3218.5|3217.5|3219|3218.5|3218.5|3217.5|424
1605181300000|2020-11-12 11:41:40|||||||||1
1605181320000|2020-11-12 11:42:00|3219|3218|3219|3218.5|3219|3218.5|3218.5|3218|165
1605181330000|2020-11-12 11:42:10|3218.5|3218|3219.5|3219|3219.5|3219|3218.5|3218|4088
1605181340000|2020-11-12 11:42:20|3219|3218.5|3219.5|3219|3219.5|3219|3219|3218.5|395
1605181350000|2020-11-12 11:42:30|3219|3218.5|3217.5|3217|3219.5|3218.5|3217.5|3217|865
1605181360000|2020-11-12 11:42:40|3217|3216.5|3218|3217|3218|3217|3217|3216.5|94
1605181370000|2020-11-12 11:42:50|3217.5|3216.5|3217.5|3217|3217.5|3217|3217|3216.5|1022
1605181380000|2020-11-12 11:43:00|3218|3217.5|3218.5|3218|3218.5|3218|3218|3217.5|2161
1605181390000|2020-11-12 11:43:10|3218|3217.5|3219.5|3219|3219.5|3219|3218|3217.5|3429
1605181400000|2020-11-12 11:43:20|3219|3218.5|3219|3218|3219|3218.5|3218.5|3218|3406
1605181410000|2020-11-12 11:43:30|3218.5||3219||3219||3218.5||0
1605181420000|2020-11-12 11:43:40|3219.5|3218.5|3219|3218|3219.5|3218.5|3219|3218|1
1605181430000|2020-11-12 11:43:50|3219.5|3218.5|3219|3218.5|3219.5|3218.5|3219|3218.5|0
1605181440000|2020-11-12 11:44:00|3219.5|3219|3219.5|3219|3219.5|3219|3219|3218.5|643
1605181450000|2020-11-12 11:44:10|3220|3219.5|3219.5|3219|3220|3219.5|3219.5|3219|7024
1605181460000|2020-11-12 11:44:20|3220||3219.5||3220||3219.5||1586
1605181470000|2020-11-12 11:44:30|3219|3218.5|3219|3218.5|3219|3218.5|3219|3218.5|476
1605181480000|2020-11-12 11:44:40|3218.5|3218|3218|3217.5|3218.5|3218|3218|3217.5|1039
1605181490000|2020-11-12 11:44:50|3218.5|3218|3218|3217.5|3219|3218|3218|3217.5|2115
1605181500000|2020-11-12 11:45:00|3218.5|3218|3218.5|3218|3218.5|3218|3218|3218|0
1605181510000|2020-11-12 11:45:10|3218|3217.5|3219|3218|3219|3218|3218|3217.5|315
1605181520000|2020-11-12 11:45:20|3218.5|3217.5|3219.5|3218.5|3219.5|3219|3218|3217.5|611
1605181530000|2020-11-12 11:45:30|3219||3219.5||3219.5||3219||0
1605181540000|2020-11-12 11:45:40|3219|3218|3218.5|3218|3219.5|3218.5|3218.5|3217.5|1727
1605181550000|2020-11-12 11:45:50|3219|3218.5|3219|3218.5|3219|3218.5|3219|3218.5|392
1605181560000|2020-11-12 11:46:00|3219.5|3219|3219.5|3219|3220.5|3220|3219.5|3219|8032
1605181570000|2020-11-12 11:46:10|3220|3219.5|3220|3219.5|3220.5|3219.5|3220|3219.5|760
1605181580000|2020-11-12 11:46:20|3220.5|3220|3220.5|3220|3220.5|3220|3220.5|3220|413
1605181590000|2020-11-12 11:46:30|3220|3219.5|3221|3220.5|3221|3220.5|3220|3219.5|2326
1605181600000|2020-11-12 11:46:40|3221.5|3221|3222.5|3221.5|3222.5|3222|3221.5|3221|716
1605181610000|2020-11-12 11:46:50|3222||3222||3222.5||3222||0
1605181620000|2020-11-12 11:47:00|3221.5|3221|3220.5|3220|3222|3221|3220.5|3220|2277
1605181630000|2020-11-12 11:47:10|3221|3220.5|3221|3220|3221|3220.5|3220.5|3220|1380
1605181640000|2020-11-12 11:47:20|3221.5|3220.5|3221.5|3220.5|3221.5|3221|3221|3220.5|316
1605181650000|2020-11-12 11:47:30|3221|3221|3222|3221.5|3222|3221.5|3221|3221|511
1605181660000|2020-11-12 11:47:40|3221.5|3221|3221|3220.5|3222|3221|3220.5|3220|968
1605181670000|2020-11-12 11:47:50||3220||3220||3220||3220|0
1605181680000|2020-11-12 11:48:00|3221.5|3220.5|3221.5|3220.5|3221.5|3220.5|3221.5|3220|0
1605181690000|2020-11-12 11:48:10|3221||3221||3221||3221||0
1605181700000|2020-11-12 11:48:20|||||||||382
1605181710000|2020-11-12 11:48:30|3221.5||3221.5||3221.5||3221.5||349
1605181720000|2020-11-12 11:48:40|3222|3221|3223|3222.5|3223|3222.5|3222|3221|1309
1605181730000|2020-11-12 11:48:50|||||||||787
1605181740000|2020-11-12 11:49:00|3222.5|3222|3220|3219.5|3222.5|3222|3220|3219.5|4328
1605181750000|2020-11-12 11:49:10|3219.5|3219|3219.5|3219|3219.5|3219.5|3219|3218.5|3991
1605181760000|2020-11-12 11:49:20|3219|3218.5|3220.5|3220|3220.5|3220|3219|3218.5|3947
1605181770000|2020-11-12 11:49:30|3220|3219.5|3220|3219|3220|3219.5|3220|3219|0
1605181780000|2020-11-12 11:49:40||3219.5||3219.5||3219.5||3219|500
1605181790000|2020-11-12 11:49:50|3220.5|3218.5|3220|3219|3220.5|3219.5|3219.5|3218.5|3349
1605181800000|2020-11-12 11:50:00|3220.5|3219.5|3220.5|3220|3220.5|3220|3220|3219.5|1432
1605181810000|2020-11-12 11:50:10|3221|3220.5|3221.5|3220.5|3222|3221|3221|3220.5|1479
1605181820000|2020-11-12 11:50:20||3221||3221||3221||3221|93
1605181830000|2020-11-12 11:50:30|3222|3221.5|3221.5|3221|3223|3222|3221.5|3221|2527
1605181840000|2020-11-12 11:50:40|3222|3221.5|3222.5|3221.5|3222.5|3222|3222|3221.5|250
1605181850000|2020-11-12 11:50:50|3223|3222|3222.5|3222|3223|3222|3222.5|3222|337
1605181860000|2020-11-12 11:51:00|3222|3221.5|3222|3221.5|3222.5|3222|3222|3221.5|402
1605181870000|2020-11-12 11:51:10|3221.5|3221|3222|3221.5|3222|3221.5|3221.5|3221|1297
1605181880000|2020-11-12 11:51:20|3222.5|3222|3222.5|3221.5|3222.5|3222|3222|3221.5|2122
1605181890000|2020-11-12 11:51:30|3222|3222|3222|3221.5|3222|3222|3222|3221.5|250
1605181900000|2020-11-12 11:51:40|3222.5|3221|3222|3221.5|3222.5|3221.5|3221.5|3221|1696
1605181920000|2020-11-12 11:52:00|3222.5|3221|3220.5|3220|3222.5|3221|3220.5|3220|850
1605181930000|2020-11-12 11:52:10|3221|3220.5|3222.5|3221.5|3223|3222.5|3221|3220.5|3356
1605181940000|2020-11-12 11:52:20|3222||3222||3222||3222||60
1605181950000|2020-11-12 11:52:30|3222.5|3222|3222.5|3222|3222.5|3222|3222.5|3222|25
1605181960000|2020-11-12 11:52:40|3222|3221.5|3221.5|3221|3222.5|3222|3221.5|3220.5|2176
1605181970000|2020-11-12 11:52:50|||||||||10
1605181980000|2020-11-12 11:53:00|3222|3221.5|3221.5|3220.5|3222|3221.5|3221.5|3220.5|1003
1605182000000|2020-11-12 11:53:20||3221||3221||3221||3220.5|315
1605182010000|2020-11-12 11:53:30|3221|3220.5|3221.5|3220.5|3221.5|3220.5|3220.5|3220|380
1605182020000|2020-11-12 11:53:40|3221|3220|3220.5|3220|3221|3220|3220.5|3220|95
1605182030000|2020-11-12 11:53:50|||||||||302
1605182040000|2020-11-12 11:54:00|3221|3220.5|3221.5|3220.5|3223|3222|3221|3220.5|2470
1605182050000|2020-11-12 11:54:10|3221|3220|3219|3218|3221|3220.5|3219|3218|4362
1605182060000|2020-11-12 11:54:20|3219.5|3218.5|3220|3219.5|3220|3219.5|3219.5|3218|1493
1605182070000|2020-11-12 11:54:30|3219.5|3219|3220|3219|3220|3219|3219.5|3219|276
1605182080000|2020-11-12 11:54:40|3219.5|3219.5|3219.5|3218.5|3220|3219.5|3219.5|3218.5|335
1605182090000|2020-11-12 11:54:50|3220||3220||3220||3220||0
1605182100000|2020-11-12 11:55:00|3219.5|3218|3219|3218.5|3219.5|3218.5|3218.5|3218|0
1605182110000|2020-11-12 11:55:10||3218||3218||3218.5||3218|0
1605182120000|2020-11-12 11:55:20|3218.5|3217.5|3218|3217.5|3218.5|3217.5|3218|3217.5|875
1605182130000|2020-11-12 11:55:30|3218.5|3217|3217|3216|3218.5|3217|3217|3216|1483
1605182140000|2020-11-12 11:55:40||3216.5||3216||3216.5||3216|249
1605182150000|2020-11-12 11:55:50|3216.5|3216.5|3216.5|3216|3216.5|3216.5|3216.5|3216|25
1605182160000|2020-11-12 11:56:00|3217|3216.5|3218|3217|3218|3217|3217|3216.5|2674
1605182170000|2020-11-12 11:56:10|3218.5|3217.5|3218.5|3218|3219|3218.5|3218.5|3217.5|416
1605182180000|2020-11-12 11:56:20|3219|3217.5|3217.5|3216.5|3219|3217.5|3217|3216|1651
1605182190000|2020-11-12 11:56:30|3217|3216|3216.5|3216|3217|3216.5|3216.5|3216|213
1605182200000|2020-11-12 11:56:40|3217||3216.5||3217||3216.5||50
1605182210000|2020-11-12 11:56:50|3217|3215.5|3216.5|3215.5|3217|3216|3216|3215.5|1595
1605182220000|2020-11-12 11:57:00||3216||3215.5||3216||3215.5|0
1605182240000|2020-11-12 11:57:20|3216|3215|3216|3215|3216|3215.5|3215.5|3215|279
1605182250000|2020-11-12 11:57:30|3215.5|3215.5|3216.5|3215.5|3216.5|3215.5|3215.5|3215.5|953
1605182260000|2020-11-12 11:57:40|3217|3216|3217.5|3217|3218|3217|3217|3216|3226
1605182270000|2020-11-12 11:57:50|3217|3216.5|3218|3217|3218|3217|3217|3216.5|456
1605182280000|2020-11-12 11:58:00|||||||||111086
1605182310000|2020-11-12 11:58:30|3217.5||3218||3218||3217.5||0
1605182320000|2020-11-12 11:58:40|3217.5|3216.5|3217.5|3217|3217.5|3217|3217|3216.5|535
1605182330000|2020-11-12 11:58:50|3217|3216.5|3216.5|3216|3217.5|3216.5|3216.5|3216|6
1605182340000|2020-11-12 11:59:00|3217|3216.5|3218.5|3217.5|3218.5|3218|3217|3216.5|1751
1605182350000|2020-11-12 11:59:10|3218|3217|3217|3216.5|3218|3217|3217|3216.5|0
1605182360000|2020-11-12 11:59:20|3217.5|3216|3216|3215.5|3217.5|3216|3215.5|3215|2175
1605182370000|2020-11-12 11:59:30|3215.5|3215|3216|3215.5|3216|3215.5|3215|3214.5|1019
1605182380000|2020-11-12 11:59:40|3215.5|3215|3215.5|3215|3216|3215.5|3215.5|3215|742
1605182390000|2020-11-12 11:59:50|3216|3215.5|3214.5|3214|3216|3215.5|3214.5|3214|1261
1605182400000|2020-11-12 12:00:00|3215|3214.5|3216|3214.5|3216|3215.5|3215|3214.5|778
1605182410000|2020-11-12 12:00:10||3215||3215.5||3215.5||3215|0
1605182420000|2020-11-12 12:00:20|3216.5|3216|3216.5|3215.5|3216.5|3216|3216|3215.5|443
1605182430000|2020-11-12 12:00:30|3216|3215|3215|3214.5|3216.5|3215|3215|3214.5|208
1605182440000|2020-11-12 12:00:40|3214.5|3214|3215|3214|3215|3214|3214|3213.5|854
1605182460000|2020-11-12 12:01:00|3215.5|3214.5|3215.5|3214.5|3216|3215|3215|3214|327
1605182470000|2020-11-12 12:01:10|3215||3215.5||3215.5||3215||0
1605182480000|2020-11-12 12:01:20|3215|3214|3215|3214|3215|3214|3214.5|3213.5|0
1605182490000|2020-11-12 12:01:30|3214.5|3213.5|3212.5|3212|3214.5|3214|3212.5|3212|1212
1605182500000|2020-11-12 12:01:40|3213|3211.5|3212.5|3211.5|3213|3212|3212|3211|639
1605182510000|2020-11-12 12:01:50|3212|3211|3212.5|3211.5|3212.5|3211.5|3212|3211|29
1605182520000|2020-11-12 12:02:00|3212|3211|3211.5|3211|3212|3211.5|3211.5|3211|0
1605182530000|2020-11-12 12:02:10|3211|3210.5|3211|3210.5|3211.5|3210.5|3211|3210|243
1605182540000|2020-11-12 12:02:20|3210.5|3210|3210.5|3209.5|3210.5|3210.5|3210|3209.5|734
1605182550000|2020-11-12 12:02:30||3210||3209.5||3210||3209.5|0
1605182560000|2020-11-12 12:02:40|3211|3210|3210.5|3210|3211|3210.5|3210.5|3209.5|1547
1605182570000|2020-11-12 12:02:50|3210|3209.5|3210|3209|3210|3209.5|3209.5|3209|1427
1605182580000|2020-11-12 12:03:00|3209.5|3209.5|3209|3208.5|3209.5|3209.5|3209|3208|55
1605182590000|2020-11-12 12:03:10|3209.5|3209|3208.5|3207.5|3209.5|3209|3208.5|3207.5|1301
1605182600000|2020-11-12 12:03:20|3208|3208|3208.5|3208|3208.5|3208|3208|3207.5|0
1605182610000|2020-11-12 12:03:30|3208|3207.5|3207.5|3207|3208.5|3208|3207.5|3207|2873
1605182620000|2020-11-12 12:03:40|3207|3206.5|3207|3206.5|3207|3206.5|3206.5|3206|788
1605182630000|2020-11-12 12:03:50|3206.5|3206|3207.5|3207|3207.5|3207|3206.5|3206|5162
1605182650000|2020-11-12 12:04:10|3208|3207.5|3209|3208.5|3209.5|3208.5|3208|3207.5|1829
1605182660000|2020-11-12 12:04:20|3209.5|3208|3209|3208|3210|3209|3209|3208|133
1605182670000|2020-11-12 12:04:30|3209.5|3208.5|3210.5|3209.5|3210.5|3210|3209.5|3208.5|596
1605182680000|2020-11-12 12:04:40|3211|3210|3210.5|3209.5|3211|3210.5|3210.5|3209.5|776
1605182690000|2020-11-12 12:04:50|3210|3209|3208.5|3208|3210|3209|3208.5|3208|1086
1605182700000|2020-11-12 12:05:00|3209|3208.5|3209.5|3208.5|3209.5|3209|3209|3208.5|490
1605182710000|2020-11-12 12:05:10|3210|3209|3210.5|3210|3210.5|3210|3210|3209|937
1605182720000|2020-11-12 12:05:20|3209|3208.5|3208.5|3208|3210|3209|3208.5|3207.5|6262
1605182730000|2020-11-12 12:05:30|3209|3207.5|3208|3207|3209|3208|3207.5|3207|2394
1605182740000|2020-11-12 12:05:40|3207.5|3206.5|3207|3206|3207.5|3206.5|3207|3205.5|623
1605182750000|2020-11-12 12:05:50|3206.5|3205.5|3205.5|3205|3206.5|3205.5|3205.5|3205|884
1605182760000|2020-11-12 12:06:00|3205|3204.5|3206|3205|3206.5|3206|3205|3204.5|4379
1605182770000|2020-11-12 12:06:10|3206.5|3205.5|3206.5|3205.5|3206.5|3206|3206|3205.5|0
1605182780000|2020-11-12 12:06:20|3206|3206|3206|3205.5|3206.5|3206|3206|3205.5|814
1605182790000|2020-11-12 12:06:30|3205.5|3205|3205.5|3205|3206|3205.5|3205|3204.5|1724
1605182800000|2020-11-12 12:06:40|3206|3205.5|3205.5|3205|3206|3205.5|3205|3204.5|1170
1605182810000|2020-11-12 12:06:50|3205|3204.5|3205.5|3205|3205.5|3205|3205|3204.5|247
1605182820000|2020-11-12 12:07:00|3206|3205.5|3207.5|3207|3208|3207|3206|3205.5|933
1605182830000|2020-11-12 12:07:10|3207|3206.5|3206.5|3205.5|3207|3206.5|3206|3205.5|603
1605182840000|2020-11-12 12:07:20|3206|3206|3207|3206|3207|3206.5|3206|3205.5|2567
1605182850000|2020-11-12 12:07:30|3206.5|3206.5|3206|3205.5|3206.5|3206.5|3206|3205.5|599
1605182860000|2020-11-12 12:07:40|3205.5|3205|3207.5|3207|3207.5|3207|3205.5|3205|1155
1605182870000|2020-11-12 12:07:50|3207|3206.5|3206|3205|3207|3206.5|3206|3205|755
1605182880000|2020-11-12 12:08:00|3205.5|3204.5|3203.5|3203|3206|3204.5|3203.5|3202.5|3101
1605182890000|2020-11-12 12:08:10|3203|3202.5|3204.5|3204|3204.5|3204|3203|3202.5|1389
1605182900000|2020-11-12 12:08:20|3204|3203.5|3205|3204.5|3205.5|3204.5|3204|3203.5|1879
1605182910000|2020-11-12 12:08:30|3205.5||3205||3205.5||3205||0
1605182920000|2020-11-12 12:08:40|3204.5|3204|3205.5|3205|3205.5|3205|3204.5|3204|4212
1605182930000|2020-11-12 12:08:50|3206|3205.5|3206|3205.5|3206|3205.5|3206|3205.5|195
1605182940000|2020-11-12 12:09:00|3206.5|3206|3207|3206|3207|3206|3206.5|3206|2045
1605182950000|2020-11-12 12:09:10|3207.5|3206.5|3208.5|3208|3209|3208|3207|3206.5|2048
1605182960000|2020-11-12 12:09:20|3209|3208.5|3208|3207.5|3209.5|3208.5|3208|3207.5|2572
1605182970000|2020-11-12 12:09:30|3208.5|3208|3208.5|3208|3208.5|3208|3208.5|3207.5|490
1605182980000|2020-11-12 12:09:40|3209||3209||3209||3209||0
1605182990000|2020-11-12 12:09:50|3208.5||3209||3209||3208.5||871
1605183000000|2020-11-12 12:10:00|3208.5|3208.5|3209|3208|3209|3208.5|3208|3207.5|801
1605183010000|2020-11-12 12:10:10|3208.5|3207.5|3210.5|3209.5|3210.5|3210|3208|3207.5|2212
1605183020000|2020-11-12 12:10:20|3210|3210|3210.5|3209.5|3211|3210|3210|3209.5|187
1605183030000|2020-11-12 12:10:30|3210|3210|3211|3210|3211|3210|3210|3209.5|503
1605183040000|2020-11-12 12:10:40|3210.5|3209.5|3210.5|3209.5|3211|3210|3210.5|3209.5|195
1605183050000|2020-11-12 12:10:50|3210|3210|3209.5|3208|3210.5|3210|3209|3208|939
1605183060000|2020-11-12 12:11:00|3209|3207.5|3208|3207.5|3209|3207.5|3207|3206.5|2129
1605183070000|2020-11-12 12:11:10|3207.5|3207|3208|3207|3208|3207.5|3207.5|3207|109
1605183080000|2020-11-12 12:11:20|3207.5|3207.5|3208.5|3207.5|3208.5|3208|3207.5|3207|177
1605183090000|2020-11-12 12:11:30|||||||||75
1605183100000|2020-11-12 12:11:40|3209|3208|3209.5|3208.5|3209.5|3209|3208.5|3208|770
1605183110000|2020-11-12 12:11:50|3210|3209|3209.5|3209|3210|3209|3209|3208.5|0
1605183120000|2020-11-12 12:12:00|3209|3208.5|3209.5|3208.5|3209.5|3209|3209|3208|1757
1605183130000|2020-11-12 12:12:10|3210|3209|3208|3207.5|3210|3209.5|3208|3207.5|3045
1605183140000|2020-11-12 12:12:20|3208.5|3207|3208.5|3207.5|3208.5|3208|3208.5|3207|2059
1605183150000|2020-11-12 12:12:30|3208|3207|3208|3207|3208|3207.5|3207.5|3207|386
1605183160000|2020-11-12 12:12:40|3207.5|3206.5|3206.5|3206|3207.5|3206.5|3206.5|3205.5|739
1605183170000|2020-11-12 12:12:50|3207|3206.5|3207|3206|3207|3206.5|3207|3206|47
1605183180000|2020-11-12 12:13:00|3206.5||3207||3207||3206.5||187
1605183200000|2020-11-12 12:13:20|3206.5|3205.5|3208.5|3208|3209|3208|3206.5|3205.5|2174
1605183210000|2020-11-12 12:13:30|3209|3207.5|3207.5|3207|3209|3208.5|3207.5|3207|962
1605183220000|2020-11-12 12:13:40|3208|3206.5|3208.5|3208|3208.5|3208|3208|3206.5|910
1605183230000|2020-11-12 12:13:50|3208|3207.5|3207|3206.5|3208|3207.5|3207|3206.5|1037
1605183240000|2020-11-12 12:14:00|3207.5|3207|3206.5|3206|3207.5|3207|3206.5|3206|1098
1605183250000|2020-11-12 12:14:10|3207|3206.5|3206|3205|3207|3206.5|3205|3204.5|1891
1605183260000|2020-11-12 12:14:20|3206.5|3204.5|3206.5|3205.5|3206.5|3206|3206|3204.5|359
1605183270000|2020-11-12 12:14:30|3206|3205|3205.5|3205|3206|3205|3205.5|3205|0
1605183280000|2020-11-12 12:14:40|3206|3205.5|3206|3205.5|3206|3205.5|3205.5|3205|365
1605183290000|2020-11-12 12:14:50|3206.5|3205|3206.5|3205.5|3206.5|3206|3206.5|3205|739
1605183300000|2020-11-12 12:15:00|3206|3206|3206|3205.5|3206|3206|3205.5|3205|134
1605183310000|2020-11-12 12:15:10|3205.5|3205|3205.5|3205|3206|3205.5|3205|3204.5|3142
1605183320000|2020-11-12 12:15:20|3205|3204.5|3205.5|3205|3206.5|3205.5|3205|3204|881
1605183330000|2020-11-12 12:15:30|3206|3204.5|3205.5|3204.5|3206|3205|3205|3204.5|731
1605183340000|2020-11-12 12:15:40|3205||3205||3205||3205||30
1605183350000|2020-11-12 12:15:50|3205.5|3205|3206|3205.5|3206|3205.5|3205.5|3205|163
1605183360000|2020-11-12 12:16:00|3206.5|3205|3206.5|3205.5|3206.5|3205.5|3206|3205|1732
1605183370000|2020-11-12 12:16:10|3207|3206|3208.5|3208|3209|3208|3207|3205.5|8785
1605183380000|2020-11-12 12:16:20|3209|3208.5|3209|3208.5|3209.5|3209|3209|3208|1080
1605183390000|2020-11-12 12:16:30|3209.5|3209|3209.5|3208.5|3210|3209|3209.5|3208.5|996
1605183400000|2020-11-12 12:16:40|3210|3209|3209.5|3208.5|3210|3209|3209.5|3208.5|0
1605183410000|2020-11-12 12:16:50||3208||3209||3209||3208|0
1605183420000|2020-11-12 12:17:00||3208.5||3209||3209||3208.5|83
1605183430000|2020-11-12 12:17:10|3210|3209.5|3211|3210.5|3211|3210.5|3210|3209.5|2002
1605183440000|2020-11-12 12:17:20|3211.5|3211|3211.5|3211|3212|3211|3211.5|3211|953
1605183450000|2020-11-12 12:17:30|3211|3210.5|3212|3211|3212|3211|3210.5|3209.5|873
1605183460000|2020-11-12 12:17:40|3211.5|3210.5|3211.5|3211|3211.5|3211|3211.5|3210.5|0
1605183470000|2020-11-12 12:17:50|3211|3210.5|3210.5|3210|3211.5|3211|3210.5|3210|1850
1605183480000|2020-11-12 12:18:00|3210|3209.5|3210.5|3210|3211|3210|3210|3209.5|4931
1605183490000|2020-11-12 12:18:10|3210|3209.5|3211|3210|3211|3210|3210|3209.5|250
1605183500000|2020-11-12 12:18:20|3210.5|3209.5|3210.5|3210|3210.5|3210|3210|3209.5|756
1605183510000|2020-11-12 12:18:30|3210|3209.5|3211|3210|3211|3210.5|3210|3209.5|1755
1605183520000|2020-11-12 12:18:40||3209.5||3209.5||3209.5||3209.5|0
1605183530000|2020-11-12 12:18:50|3210.5|3209|3209|3208.5|3210.5|3209.5|3209|3208.5|2014
1605183540000|2020-11-12 12:19:00|3209.5|3209|3209.5|3209|3209.5|3209|3209.5|3208.5|316
1605183550000|2020-11-12 12:19:10|3209|3208.5|3209|3208.5|3209.5|3209|3208.5|3208|276
1605183560000|2020-11-12 12:19:20||3208||3208.5||3208.5||3208|0
1605183570000|2020-11-12 12:19:30|3209.5|3209|3210|3209.5|3210.5|3210|3209.5|3209|2016
1605183580000|2020-11-12 12:19:40|3210.5|3210|3211|3210|3211|3210|3210|3209.5|1043
1605183590000|2020-11-12 12:19:50|3211.5|3210.5|3211.5|3211|3212|3211|3211|3210.5|1086
1605183600000|2020-11-12 12:20:00|3211|3210.5|3211|3210.5|3211.5|3211|3211|3210.5|749
1605183610000|2020-11-12 12:20:10|3211.5|3211|3212.5|3212|3212.5|3212|3211.5|3211|2816
1605183620000|2020-11-12 12:20:20|3213|3211.5|3212.5|3212|3213|3212.5|3212.5|3211.5|525
1605183630000|2020-11-12 12:20:30|3213|3212.5|3212.5|3212|3213|3212.5|3212.5|3212|273
1605183640000|2020-11-12 12:20:40|3213|3212.5|3212.5|3212|3213|3212.5|3212.5|3211.5|155
1605183650000|2020-11-12 12:20:50|3212|3211.5|3212.5|3212|3213|3212.5|3212|3211.5|799
1605183660000|2020-11-12 12:21:00||3211.5||3211.5||3211.5||3211.5|1
1605183670000|2020-11-12 12:21:10|3212|3212|3212.5|3212|3212.5|3212|3212|3211.5|821
1605183680000|2020-11-12 12:21:20|3213|3212.5|3211.5|3210.5|3213|3212.5|3211|3210.5|1747
1605183690000|2020-11-12 12:21:30|3211||3211||3211||3211||155
1605183700000|2020-11-12 12:21:40|3211.5|3211|3211.5|3211|3211.5|3211|3211.5|3210.5|47
1605183710000|2020-11-12 12:21:50|3211|3210.5|3211.5|3210.5|3211.5|3211|3211|3210.5|587
1605183720000|2020-11-12 12:22:00|3211|3211|3211|3210|3211|3211|3210.5|3210|1266
1605183730000|2020-11-12 12:22:10|3210.5|3209.5|3212|3211|3212|3211.5|3210|3209.5|3298
1605183740000|2020-11-12 12:22:20|3211.5|3211.5|3212.5|3211.5|3212.5|3212|3211.5|3211|2103
1605183750000|2020-11-12 12:22:30|3212|3212|3212|3211.5|3212|3212|3211.5|3211|966
1605183760000|2020-11-12 12:22:40||3211||3211||3211.5||3211|158
1605183770000|2020-11-12 12:22:50|3212.5|3211.5|3213.5|3212.5|3213.5|3213|3212.5|3211.5|3502
1605183780000|2020-11-12 12:23:00|3214|3213|3214|3213|3214|3213.5|3213.5|3213|1146
1605183790000|2020-11-12 12:23:10|3213.5|3212.5|3214|3213|3214|3213|3213|3212.5|1129
1605183800000|2020-11-12 12:23:20|3213.5|3213.5|3214|3213.5|3214|3213.5|3213.5|3213|868
1605183810000|2020-11-12 12:23:30|3213.5|3213|3214|3213|3214|3213.5|3213.5|3213|1076
1605183820000|2020-11-12 12:23:40|3213.5|3212.5|3212.5|3211.5|3214|3212.5|3212.5|3211.5|1584
1605183830000|2020-11-12 12:23:50||3212||3212||3212||3212|212
1605183840000|2020-11-12 12:24:00|3212|3211.5|3213|3212.5|3213|3212.5|3212|3211.5|2107
1605183850000|2020-11-12 12:24:10|3213.5|3213|3213|3212|3213.5|3213|3212.5|3212|614
1605183860000|2020-11-12 12:24:20|3212.5|3211.5|3212|3211.5|3213|3211.5|3211.5|3211|342
1605183870000|2020-11-12 12:24:30|3212.5|3212|3212.5|3211.5|3212.5|3212|3212.5|3211.5|64
1605183880000|2020-11-12 12:24:40|3212|3211|3211.5|3211|3212|3211|3211|3210|948
1605183890000|2020-11-12 12:24:50|3212|3210.5|3212|3211|3212|3211|3212|3210.5|0
1605183900000|2020-11-12 12:25:00|||||||||260
1605183910000|2020-11-12 12:25:10|3212.5|3211.5|3211|3210|3212.5|3211.5|3211|3210|699
1605183920000|2020-11-12 12:25:20|3211.5|3210.5|3211.5|3210.5|3211.5|3211|3211|3210.5|285
1605183930000|2020-11-12 12:25:30|3211|3210|3211|3210|3211|3210|3211|3210|48
1605183940000|2020-11-12 12:25:40|3210.5|3209.5|3209|3208.5|3210.5|3209.5|3209|3208.5|457
1605183950000|2020-11-12 12:25:50|3208.5|3208|3208.5|3207.5|3208.5|3208.5|3208.5|3207.5|250
1605183960000|2020-11-12 12:26:00|3208|3208|3208|3207.5|3208|3208|3207.5|3207|584
1605183970000|2020-11-12 12:26:10|3208.5|3208|3209.5|3208.5|3209.5|3208.5|3208.5|3208|846
1605183980000|2020-11-12 12:26:20|3209|3209|3210|3209.5|3210.5|3209.5|3209|3209|459
1605183990000|2020-11-12 12:26:30|3210.5|3210|3212|3211.5|3212.5|3212|3210|3210|1288
1605184000000|2020-11-12 12:26:40|3212.5|3212|3214|3213.5|3214.5|3213.5|3212.5|3212|380
1605184010000|2020-11-12 12:26:50|3214.5|3213|3214|3213.5|3214.5|3213.5|3213.5|3213|1037
1605184030000|2020-11-12 12:27:10|3213.5|3213|3213.5|3212.5|3214|3213|3213|3212.5|1610
1605184040000|2020-11-12 12:27:20|3213|3213|3214|3213.5|3214|3213.5|3213|3212.5|491
1605184050000|2020-11-12 12:27:30|3213.5|3213|3214|3213.5|3214|3213.5|3213.5|3213|121
1605184060000|2020-11-12 12:27:40|3214.5|3214|3214.5|3214|3214.5|3214|3214.5|3213.5|775
1605184070000|2020-11-12 12:27:50|3214|3213.5|3212.5|3212|3214|3213.5|3212.5|3212|1938
1605184080000|2020-11-12 12:28:00|3212|3211.5|3211|3210.5|3212|3211.5|3211|3210.5|1747
1605184090000|2020-11-12 12:28:10|3211.5|3210|3211.5|3210.5|3211.5|3210.5|3211|3210|385
1605184100000|2020-11-12 12:28:20|3211||3211.5||3211.5||3211||8
1605184120000|2020-11-12 12:28:40|||||||||148
1605184140000|2020-11-12 12:29:00|3212|3211|3213|3212|3213|3212.5|3212|3211|1685
1605184150000|2020-11-12 12:29:10|3212.5|3212.5|3213|3212|3213|3212.5|3212.5|3212|340
1605184160000|2020-11-12 12:29:20|3212.5|3212.5|3213.5|3212.5|3213.5|3213|3212.5|3212.5|247
1605184170000|2020-11-12 12:29:30|3213|3212|3213|3212|3213.5|3212.5|3213|3212|677
1605184180000|2020-11-12 12:29:40|3212.5|3211.5|3211|3210.5|3212.5|3211.5|3211|3210.5|1099
1605184190000|2020-11-12 12:29:50|3210.5|3210|3210.5|3210|3210.5|3210|3210|3209.5|2423
1605184210000|2020-11-12 12:30:10|3210|3209.5|3210|3209.5|3210.5|3209.5|3210|3209.5|643
1605184220000|2020-11-12 12:30:20|3210.5|3210|3210|3209.5|3210.5|3210|3210|3209.5|313
1605184230000|2020-11-12 12:30:30|3210.5|3210|3211|3210|3211|3210.5|3210.5|3210|1189
1605184240000|2020-11-12 12:30:40|3211.5|3210.5|3210|3209.5|3211.5|3211|3210|3209.5|402
1605184250000|2020-11-12 12:30:50|3209.5|3209|3209|3208.5|3209.5|3209|3209|3208.5|531
1605184260000|2020-11-12 12:31:00|3209.5|3209|3208|3207.5|3210|3209.5|3208|3207|2362
1605184270000|2020-11-12 12:31:10||3207||3207.5||3207.5||3207|250
1605184280000|2020-11-12 12:31:20|||||||||384
1605184290000|2020-11-12 12:31:30|3208.5|3208|3209|3208|3209.5|3208.5|3208.5|3208|1491
1605184300000|2020-11-12 12:31:40||3208.5||3208.5||3208.5||3208.5|50
1605184310000|2020-11-12 12:31:50|3209.5|3209|3209|3208|3209.5|3209|3209|3208|255
1605184320000|2020-11-12 12:32:00|3209.5|3208.5|3210|3209.5|3210.5|3209.5|3209|3208.5|192
1605184330000|2020-11-12 12:32:10||3209||3209||3209.5||3209|257
1605184340000|2020-11-12 12:32:20|3209.5|3208.5|3209|3208.5|3209.5|3208.5|3209|3208|389
1605184350000|2020-11-12 12:32:30|3208.5|3208|3207.5|3206.5|3208.5|3208|3207.5|3206.5|1086
1605184360000|2020-11-12 12:32:40|3207|3207|3206.5|3206|3207|3207|3206.5|3206|759
1605184370000|2020-11-12 12:32:50|3207|3206.5|3207|3206.5|3207|3206.5|3207|3206.5|0
1605184380000|2020-11-12 12:33:00|3207.5|3207|3208|3207|3208|3207.5|3207.5|3207|1832
1605184390000|2020-11-12 12:33:10|3208.5|3207.5|3208.5|3207.5|3209|3208|3208.5|3207.5|871
1605184400000|2020-11-12 12:33:20|3208|3208|3207.5|3206.5|3208|3208|3207.5|3206.5|357
1605184410000|2020-11-12 12:33:30|3207|3207|3207|3206.5|3207|3207|3206.5|3206|1135
1605184420000|2020-11-12 12:33:40||3206||3206.5||3206.5||3206|823
1605184430000|2020-11-12 12:33:50|3207.5|3207|3207.5|3207|3207.5|3207|3207|3206.5|807
1605184440000|2020-11-12 12:34:00|3208|3207.5|3207.5|3206.5|3208|3207.5|3206.5|3206|1890
1605184450000|2020-11-12 12:34:10|3207|3207|3206.5|3206|3207.5|3207|3206.5|3206|870
1605184460000|2020-11-12 12:34:20|3207|3206.5|3207.5|3207|3208|3207.5|3207|3206|690
1605184470000|2020-11-12 12:34:30||3206.5||3207||3207||3206.5|392
1605184480000|2020-11-12 12:34:40|3208|3207.5|3208.5|3208|3208.5|3208|3208|3207.5|1275
1605184490000|2020-11-12 12:34:50|3208|3207.5|3207.5|3207|3208|3207.5|3207.5|3207|47
1605184500000|2020-11-12 12:35:00|3207|3206.5|3200.5|3199.5|3207.5|3207|3199.5|3199|67433
1605184510000|2020-11-12 12:35:10|3200|3200|3200.5|3199.5|3201|3200.5|3200|3199.5|5894
1605184520000|2020-11-12 12:35:20|3201|3200|3200|3199|3201.5|3200.5|3199.5|3199|19887
1605184530000|2020-11-12 12:35:30|3199.5|3199.5|3200|3199.5|3200.5|3199.5|3199.5|3199.5|1088
1605184540000|2020-11-12 12:35:40|3200.5|3200|3200|3199.5|3200.5|3200|3200|3199.5|3624
1605184560000|2020-11-12 12:36:00|3200.5|3200|3200|3199.5|3201|3200|3200|3199.5|10505
1605184570000|2020-11-12 12:36:10|3200.5|3200|3202|3201|3202|3201|3200.5|3200|2434
1605184580000|2020-11-12 12:36:20|3202.5|3201.5|3204.5|3203.5|3204.5|3203.5|3202.5|3201.5|2138
1605184590000|2020-11-12 12:36:30|3205|3204|3204|3203.5|3205|3204|3204|3203.5|1213
1605184600000|2020-11-12 12:36:40|3204.5|3204|3204.5|3204|3204.5|3204|3204.5|3204|433
1605184610000|2020-11-12 12:36:50|3205|3204.5|3206|3205|3206|3205|3205|3204.5|1121
1605184620000|2020-11-12 12:37:00|3205.5||3206||3206||3205.5||236
1605184630000|2020-11-12 12:37:10|3205.5||3206||3206||3205.5||390
1605184640000|2020-11-12 12:37:20|3205.5|3204.5|3205.5|3204.5|3205.5|3205|3205|3204.5|776
1605184650000|2020-11-12 12:37:30|3205|3204|3204|3203.5|3205|3204|3204|3203.5|1468
1605184660000|2020-11-12 12:37:40|3203.5|3203|3203.5|3203|3204|3203|3203.5|3203|745
1605184670000|2020-11-12 12:37:50|3204||3204||3204||3204||341
1605184680000|2020-11-12 12:38:00|3204.5|3203.5|3204.5|3204|3204.5|3204|3204.5|3203.5|243
1605184690000|2020-11-12 12:38:10|3205|3204.5|3206|3205|3206|3205|3204.5|3204.5|3663
1605184700000|2020-11-12 12:38:20|3205.5|3205.5|3206|3205.5|3206|3205.5|3205.5|3205.5|10
1605184710000|2020-11-12 12:38:30|3205.5|3205|3203.5|3203|3205.5|3205|3203.5|3203|7562
1605184720000|2020-11-12 12:38:40|3203|3202.5|3203.5|3203|3203.5|3203|3203|3202.5|624
1605184740000|2020-11-12 12:39:00|3204|3203.5|3204|3203.5|3204|3203.5|3204|3203.5|354
1605184750000|2020-11-12 12:39:10|3203.5|3203|3203.5|3203|3203.5|3203|3203.5|3203|1647
1605184760000|2020-11-12 12:39:20|||||||||473
1605184770000|2020-11-12 12:39:30|3203|3202.5|3202.5|3202|3203.5|3203|3202|3201.5|4304
1605184780000|2020-11-12 12:39:40|3202|3201.5|3202|3201.5|3202.5|3202|3202|3201.5|1882
1605184790000|2020-11-12 12:39:50|3202.5|3202|3203|3202.5|3203|3202.5|3202.5|3202|1529
1605184800000|2020-11-12 12:40:00|3203.5|3203|3203.5|3203|3203.5|3203|3203.5|3203|1481
1605184810000|2020-11-12 12:40:10|3203|3202.5|3203.5|3203|3204|3203|3203|3202.5|2032
1605184820000|2020-11-12 12:40:20|3204|3202.5|3203.5|3203|3204|3203|3203|3202.5|922
1605184830000|2020-11-12 12:40:30|3204|3203.5|3204|3203.5|3204.5|3203.5|3204|3203.5|2707
1605184840000|2020-11-12 12:40:40|3204.5|3204|3204.5|3204|3204.5|3204|3204.5|3204|334
1605184850000|2020-11-12 12:40:50|3204|3203.5|3204|3203.5|3204|3203.5|3203.5|3203|1108
1605184860000|2020-11-12 12:41:00|3204.5|3204|3203.5|3203|3204.5|3204|3203.5|3203|3540
1605184870000|2020-11-12 12:41:10|3203|3202.5|3202.5|3202|3203|3202.5|3202|3201.5|3205
1605184880000|2020-11-12 12:41:20|3202|3201.5|3202.5|3202|3202.5|3202|3202|3201.5|419
1605184910000|2020-11-12 12:41:50|3202|3201.5|3202.5|3202|3202.5|3202|3202|3201.5|2244
1605184920000|2020-11-12 12:42:00|3203|3202.5|3203|3202.5|3203|3202.5|3203|3202.5|1360
1605184930000|2020-11-12 12:42:10|3202.5|3202|3202|3201.5|3203|3202.5|3201.5|3201|6761
1605184940000|2020-11-12 12:42:20|3201.5|3201|3201|3200.5|3201.5|3201|3201|3200.5|3039
1605184950000|2020-11-12 12:42:30|3201.5|3201|3202|3201.5|3202|3201.5|3201.5|3201|1789
1605184970000|2020-11-12 12:42:50|3201.5|3201|3202.5|3202|3202.5|3202|3201.5|3201|1186
1605184980000|2020-11-12 12:43:00|3203||3203||3203||3203||11
1605184990000|2020-11-12 12:43:10|3202.5|3201.5|3201.5|3201|3202.5|3202|3201.5|3201|7867
1605185000000|2020-11-12 12:43:20|3202|3201.5|3202|3201.5|3202|3201.5|3202|3201.5|0
1605185010000|2020-11-12 12:43:30|3201.5|3201|3202|3201.5|3202|3201.5|3201.5|3201|564
1605185020000|2020-11-12 12:43:40|||||||||151
1605185030000|2020-11-12 12:43:50|3201|3200.5|3202|3201.5|3202|3201.5|3201|3200.5|9369
1605185040000|2020-11-12 12:44:00|3202.5|3202|3202|3201.5|3202.5|3202|3202|3201.5|5046
1605185050000|2020-11-12 12:44:10|3202.5|3202|3202|3201.5|3202.5|3202|3202|3201.5|2335
1605185060000|2020-11-12 12:44:20|3201.5|3201|3201|3200.5|3201.5|3201|3200.5|3200|2881
1605185080000|2020-11-12 12:44:40|3201.5|3201|3202|3201.5|3202|3201.5|3201.5|3201|3521
1605185090000|2020-11-12 12:44:50|3202.5|3202|3203|3202.5|3203|3202.5|3202.5|3202|1292
1605185100000|2020-11-12 12:45:00|3203.5|3203|3204|3203.5|3204.5|3203.5|3203.5|3203|1148
1605185120000|2020-11-12 12:45:20|||||||||14
1605185130000|2020-11-12 12:45:30|3203.5|3203|3204.5|3204|3205.5|3204.5|3203.5|3203|3954
1605185140000|2020-11-12 12:45:40|3205|3204.5|3204|3203.5|3205.5|3204.5|3204|3203.5|13045
1605185150000|2020-11-12 12:45:50|3203.5|3203|3203|3202.5|3203.5|3203|3202.5|3202|2166
1605185160000|2020-11-12 12:46:00|3202.5|3202|3202.5|3202|3203|3202.5|3202|3201.5|9314
1605185170000|2020-11-12 12:46:10|3202|3201.5|3202.5|3202|3202.5|3202|3202|3201.5|6173
1605185180000|2020-11-12 12:46:20|3202|3201.5|3202|3201.5|3202.5|3202|3201.5|3201|9347
1605185190000|2020-11-12 12:46:30|3202.5|3201|3202|3201|3202.5|3201|3202|3201|771
1605185200000|2020-11-12 12:46:40|3201.5|3201.5|3201.5|3201|3201.5|3201.5|3201.5|3201|664
1605185210000|2020-11-12 12:46:50|3201|3200.5|3201.5|3201|3201.5|3201|3201|3200.5|2223
1605185220000|2020-11-12 12:47:00|3201|3200.5|3202.5|3202|3202.5|3202|3201|3200.5|2200
1605185230000|2020-11-12 12:47:10|3203|3202.5|3202|3201.5|3203|3202.5|3202|3201.5|5201
1605185240000|2020-11-12 12:47:20|||||||||15
1605185250000|2020-11-12 12:47:30|3201.5|3201|3201|3200|3201.5|3201|3201|3200|1139
1605185280000|2020-11-12 12:48:00|3200.5|3199.5|3201|3200.5|3201|3200.5|3200|3199.5|4326
1605185290000|2020-11-12 12:48:10|3200.5|3200|3201|3200.5|3201|3200.5|3200|3199.5|1290
1605185310000|2020-11-12 12:48:30|3201.5|3201|3202|3201|3202|3201.5|3201.5|3201|3046
1605185330000|2020-11-12 12:48:50|||||||||45
1605185340000|2020-11-12 12:49:00|3201.5|3201.5|3202|3201.5|3202|3201.5|3201.5|3201|933
1605185350000|2020-11-12 12:49:10|3202.5|3202|3202|3201.5|3203|3202|3202|3201.5|6698
1605185360000|2020-11-12 12:49:20|3201.5|3201|3201.5|3201|3202|3201.5|3201.5|3201|2916
1605185370000|2020-11-12 12:49:30|3201|3200.5|3200.5|3200|3201.5|3201|3200.5|3200|2758
1605185390000|2020-11-12 12:49:50|3200|3199.5|3200.5|3200|3200.5|3200|3199.5|3199|3947
1605185400000|2020-11-12 12:50:00|3200|3199.5|3199.5|3199|3200.5|3199.5|3199.5|3199|10652
1605185410000|2020-11-12 12:50:10|3199|3198.5|3190.5|3190|3199|3198.5|3190.5|3190|12255
1605185420000|2020-11-12 12:50:20|3190|3189.5|3189|3188|3191|3190|3188|3187.5|8164
1605185430000|2020-11-12 12:50:30|3189.5|3188.5|3190.5|3190|3192|3191|3189.5|3188.5|3066
1605185440000|2020-11-12 12:50:40|3191|3190.5|3191.5|3191|3193|3192.5|3191|3190.5|3229
1605185450000|2020-11-12 12:50:50|3192|3191.5|3192.5|3191.5|3192.5|3192|3191|3190.5|5298
1605185460000|2020-11-12 12:51:00|3192|3191|3193.5|3192.5|3193.5|3192.5|3191.5|3191|4190
1605185470000|2020-11-12 12:51:10|3193|3191.5|3192|3191.5|3193.5|3192|3191.5|3191|2035
1605185480000|2020-11-12 12:51:20|3191.5|3191|3192|3191.5|3192|3191.5|3191|3190.5|3963
1605185490000|2020-11-12 12:51:30|3192.5|3192|3192|3191|3193|3192|3191|3190.5|2408
1605185500000|2020-11-12 12:51:40|3191.5|3190.5|3191.5|3191|3192|3191.5|3191|3190.5|2203
1605185510000|2020-11-12 12:51:50|3191|3190.5|3192|3191|3193|3192.5|3191|3190.5|2179
1605185520000|2020-11-12 12:52:00|3191.5|3190.5|3191.5|3191|3192|3191.5|3191.5|3190.5|2718
1605185530000|2020-11-12 12:52:10|3191|3190.5|3192.5|3191.5|3193|3191.5|3191|3190.5|1566
1605185540000|2020-11-12 12:52:20|3192|3191|3191|3190.5|3192.5|3191|3191|3190.5|375
1605185550000|2020-11-12 12:52:30|3190.5|3190|3192.5|3192|3192.5|3192|3190.5|3190|3031
1605185560000|2020-11-12 12:52:40|3193|3192.5|3191.5|3190.5|3193|3192.5|3191.5|3190.5|1955
1605185580000|2020-11-12 12:53:00|3191|3190|3191|3190.5|3192|3191.5|3190.5|3190|5667
1605185590000|2020-11-12 12:53:10|3190.5|3190|3190|3189.5|3191|3190.5|3189.5|3189|4976
1605185600000|2020-11-12 12:53:20|3190.5|3190|3190.5|3190|3190.5|3190|3190.5|3190|37
1605185610000|2020-11-12 12:53:30|3190|3189.5|3189.5|3189|3190.5|3190|3189|3188.5|4862
1605185620000|2020-11-12 12:53:40|3190||3190||3190||3190||1141
1605185630000|2020-11-12 12:53:50|3190.5|3189.5|3191.5|3191|3192|3191|3190.5|3189.5|3652
1605185640000|2020-11-12 12:54:00|3192|3191.5|3192|3191|3192|3191.5|3191|3190.5|2131
1605185650000|2020-11-12 12:54:10|3192.5|3191.5|3193|3192.5|3193|3192.5|3191|3190.5|4434
1605185660000|2020-11-12 12:54:20|3192.5|3192|3192|3191.5|3192.5|3192|3192|3191|3599
1605185670000|2020-11-12 12:54:30|3191.5|3191|3192|3191|3192|3191.5|3191.5|3191|3182
1605185680000|2020-11-12 12:54:40|3191.5|3190.5|3191|3190|3191.5|3190.5|3190|3189.5|404
1605185690000|2020-11-12 12:54:50|3191.5|3190.5|3191.5|3191|3192|3191|3191|3190.5|400
1605185700000|2020-11-12 12:55:00|3192|3191.5|3192|3191|3193|3192|3191.5|3191|1083
1605185710000|2020-11-12 12:55:10|3192.5|3191.5|3193|3192|3193|3192.5|3192|3191|781
1605185720000|2020-11-12 12:55:20|3192.5|3192.5|3193.5|3193|3193.5|3193|3192.5|3192.5|742
1605185730000|2020-11-12 12:55:30|3193|3192.5|3195|3194|3195|3194|3193|3192.5|253
1605185740000|2020-11-12 12:55:40|3194.5|3194.5|3194.5|3194|3195|3194.5|3194|3193.5|1169
1605185750000|2020-11-12 12:55:50|3195|3193.5|3196|3195.5|3196|3195.5|3195|3193.5|1597
1605185760000|2020-11-12 12:56:00|3196.5|3196|3195.5|3194.5|3196.5|3196|3195|3194.5|8328
1605185770000|2020-11-12 12:56:10|3195|3194|3194|3193.5|3195|3194|3194|3193.5|1705
1605185780000|2020-11-12 12:56:20|3194.5|3194|3193.5|3192.5|3194.5|3194|3193.5|3192.5|245
1605185790000|2020-11-12 12:56:30|3193|3193|3194|3193|3194.5|3194|3193|3192.5|1376
1605185800000|2020-11-12 12:56:40|3193.5|3192.5|3193|3192|3193.5|3192.5|3193|3192|780
1605185810000|2020-11-12 12:56:50|3192.5|3192.5|3192.5|3192|3193|3192.5|3192.5|3192|579
1605185820000|2020-11-12 12:57:00|3192|3191.5|3193|3192|3193|3192|3192|3191.5|886
1605185830000|2020-11-12 12:57:10|3192.5|3191.5|3192|3191.5|3192.5|3192|3191|3190.5|1211
1605185840000|2020-11-12 12:57:20|3191.5|3191|3189|3188|3192|3191|3189|3188|2474
1605185850000|2020-11-12 12:57:30|3189.5|3188.5|3189|3188|3190|3189|3189|3188|3265
1605185860000|2020-11-12 12:57:40|3188.5|3188.5|3188.5|3188|3189|3188.5|3188.5|3188|1312
1605185870000|2020-11-12 12:57:50|||||||||250
1605185880000|2020-11-12 12:58:00|3189|3188.5|3191|3190|3191|3190|3189|3188.5|1090
1605185890000|2020-11-12 12:58:10|3190.5|3190.5|3190|3189|3190.5|3190.5|3190|3189|849
1605185900000|2020-11-12 12:58:20|3189.5|3188.5|3189.5|3189|3190|3189|3189|3188|1026
1605185910000|2020-11-12 12:58:30|3190|3188.5|3189|3188|3190|3188.5|3189|3188|1126
1605185920000|2020-11-12 12:58:40|3188.5|3187.5|3189|3188.5|3189.5|3188.5|3188|3187.5|1139
1605185930000|2020-11-12 12:58:50|3188.5|3188|3188.5|3187.5|3189|3188.5|3188.5|3187.5|426
1605185940000|2020-11-12 12:59:00|3188|3188|3189|3188|3189|3188|3188|3187.5|629
1605185950000|2020-11-12 12:59:10|3189.5|3188.5|3189.5|3188.5|3190|3189|3189|3188|522
1605185960000|2020-11-12 12:59:20|3189|3188|3188.5|3188|3189|3188|3188.5|3187.5|48
1605185970000|2020-11-12 12:59:30|3189|3188.5|3189.5|3189|3190|3189.5|3189|3188|1342
1605185980000|2020-11-12 12:59:40|3189|3188.5|3188.5|3188|3189.5|3189|3188.5|3188|738
1605185990000|2020-11-12 12:59:50|3189|3188.5|3189.5|3189|3189.5|3189|3188.5|3188|502
1605186000000|2020-11-12 13:00:00|3190|3188.5|3187.5|3187|3190|3189|3187.5|3187|1442
1605186010000|2020-11-12 13:00:10|3188|3186.5|3188|3187|3188.5|3188|3188|3186.5|996
1605186020000|2020-11-12 13:00:20|3187.5|3186.5|3188|3187|3188|3187.5|3187|3186.5|555
1605186030000|2020-11-12 13:00:30|3188.5|3187.5|3188|3187|3188.5|3188|3188|3187|265
1605186040000|2020-11-12 13:00:40|3187.5|3187.5|3189|3188|3189|3188|3187.5|3187.5|114
1605186050000|2020-11-12 13:00:50|3188.5||3189||3189.5||3188.5||0
1605186060000|2020-11-12 13:01:00|3189.5|3188.5|3189.5|3189|3189.5|3189|3189|3188.5|1234
1605186070000|2020-11-12 13:01:10|3189|3188.5|3187|3186|3189.5|3188.5|3187|3186|14631
1605186080000|2020-11-12 13:01:20|3187.5|3186.5|3188.5|3188|3188.5|3188|3187|3186.5|6097
1605186090000|2020-11-12 13:01:30|3189|3188.5|3189.5|3188.5|3190|3189|3189|3188.5|766
1605186100000|2020-11-12 13:01:40|3189|3188|3191|3190.5|3191.5|3190.5|3188.5|3188|6237
1605186110000|2020-11-12 13:01:50|3191.5|3191|3190.5|3189.5|3191.5|3191|3190|3189.5|3967
1605186120000|2020-11-12 13:02:00|3191|3190|3191.5|3191|3191.5|3191|3191|3190|638
1605186130000|2020-11-12 13:02:10|3192|3191.5|3191.5|3191|3192|3191.5|3191.5|3191|524
1605186140000|2020-11-12 13:02:20|3192||3192||3192||3191.5||250
1605186150000|2020-11-12 13:02:30|3191.5|3190.5|3190.5|3190|3192|3190.5|3190.5|3190|1309
1605186160000|2020-11-12 13:02:40|3191|3190.5|3191.5|3191|3191.5|3191|3191|3190.5|601
1605186170000|2020-11-12 13:02:50|3191|3190.5|3189.5|3189|3191|3190.5|3189.5|3189|1704
1605186180000|2020-11-12 13:03:00|3189|3188.5|3191|3190|3191|3190|3189|3188.5|549
1605186190000|2020-11-12 13:03:10|3191.5|3190.5|3193|3192|3193|3192|3191.5|3190.5|1741
1605186200000|2020-11-12 13:03:20|3192.5|3192.5|3193|3192.5|3193|3192.5|3192.5|3192.5|285
1605186210000|2020-11-12 13:03:30|3192.5|3192|3192.5|3192|3193|3192.5|3192.5|3192|900
1605186220000|2020-11-12 13:03:40|3192|3191.5|3191.5|3191|3192|3191.5|3191|3190.5|916
1605186230000|2020-11-12 13:03:50|3192|3190.5|3192|3191.5|3192|3191.5|3192|3190.5|157
1605186240000|2020-11-12 13:04:00|3191.5|3190.5|3192.5|3191.5|3192.5|3192|3191.5|3190.5|2721
1605186250000|2020-11-12 13:04:10|3192|3191|3191.5|3190.5|3192|3191|3191.5|3190.5|466
1605186260000|2020-11-12 13:04:20|3192|3191|3191.5|3191|3193|3192|3191.5|3191|752
1605186270000|2020-11-12 13:04:30|3192|3191.5|3192.5|3191.5|3192.5|3192|3192|3191|984
1605186280000|2020-11-12 13:04:40|3192|3191|3190.5|3189.5|3192|3191|3190.5|3189.5|733
1605186290000|2020-11-12 13:04:50|3191|3190|3192|3191|3192|3191.5|3191|3190|1012
1605186300000|2020-11-12 13:05:00|3192.5|3191.5|3193|3192.5|3193|3192.5|3192.5|3191.5|435
1605186310000|2020-11-12 13:05:10|3192.5|3192|3193|3192|3193|3192|3192.5|3192|91
1605186320000|2020-11-12 13:05:20|3193.5|3192.5|3193.5|3193|3194|3193|3193|3192.5|1771
1605186330000|2020-11-12 13:05:30|3194|3193.5|3194.5|3193.5|3194.5|3194|3193.5|3193|700
1605186340000|2020-11-12 13:05:40|3195|3194|3194.5|3194|3195.5|3194.5|3194.5|3194|4113
1605186350000|2020-11-12 13:05:50|3195|3193.5|3194.5|3193.5|3195|3194|3194|3193|440
1605186370000|2020-11-12 13:06:10|3195|3194|3195.5|3195|3196|3195.5|3195|3194|1322
1605186390000|2020-11-12 13:06:30|3196|3195.5|3196|3195|3196|3195.5|3196|3195|58
1605186400000|2020-11-12 13:06:40|3196.5|3195.5|3197|3196.5|3197.5|3196.5|3196.5|3195.5|731
1605186410000|2020-11-12 13:06:50|3197.5||3197||3197.5||3197||286
1605186420000|2020-11-12 13:07:00|3197.5|3196|3197|3196.5|3197.5|3196.5|3196.5|3196|566
1605186430000|2020-11-12 13:07:10|3197.5|3196|3197|3196.5|3197.5|3196.5|3197|3196|540
1605186440000|2020-11-12 13:07:20|3196.5|3196|3196.5|3196|3196.5|3196.5|3196.5|3196|360
1605186450000|2020-11-12 13:07:30|3197|3196.5|3196.5|3196|3197.5|3196.5|3196.5|3196|1443
1605186460000|2020-11-12 13:07:40|3197|3196.5|3197|3196|3197|3196.5|3196.5|3196|272
1605186470000|2020-11-12 13:07:50||3196.5||3196||3196.5||3196|0
1605186480000|2020-11-12 13:08:00|3197.5|3196.5|3197|3196.5|3197.5|3197|3197|3196|1205
1605186490000|2020-11-12 13:08:10|3196.5|3196|3197|3196.5|3197|3196.5|3196.5|3196|1154
1605186500000|2020-11-12 13:08:20|3196.5|3196|3196.5|3196|3197|3196|3196.5|3196|432
1605186510000|2020-11-12 13:08:30|3197|3196.5|3196.5|3196|3197.5|3196.5|3196.5|3196|1497
1605186520000|2020-11-12 13:08:40|3197|3196.5|3197.5|3196.5|3197.5|3196.5|3197|3196.5|1069
1605186530000|2020-11-12 13:08:50|3197|3197|3197|3196.5|3197.5|3197|3197|3196.5|295
1605186540000|2020-11-12 13:09:00|3197.5|3196|3196|3195.5|3197.5|3196|3196|3195.5|2652
1605186550000|2020-11-12 13:09:10|3196.5|3196|3197.5|3196.5|3197.5|3196.5|3196.5|3195.5|0
1605186560000|2020-11-12 13:09:20|3197|3197|3197.5|3197|3197.5|3197|3197|3197|677
1605186570000|2020-11-12 13:09:30|3197|3196.5|3196.5|3196|3197.5|3196.5|3196.5|3196|1076
1605186580000|2020-11-12 13:09:40|3197|3196.5|3197|3196|3197|3196.5|3196|3195.5|112448
1605186590000|2020-11-12 13:09:50|3196.5|3195.5|3196|3195.5|3196.5|3195.5|3196|3195.5|43
1605186600000|2020-11-12 13:10:00|3195.5|3195|3195|3194.5|3196|3195.5|3195|3194.5|5439
1605186610000|2020-11-12 13:10:10|3194.5|3194|3194.5|3194|3194.5|3194|3194.5|3194|879
1605186620000|2020-11-12 13:10:20|3195|3194.5|3194.5|3193.5|3195|3194.5|3194.5|3193.5|2028
1605186630000|2020-11-12 13:10:30|3194||3194.5||3194.5||3194||216
1605186640000|2020-11-12 13:10:40|3194|3193|3195|3194.5|3195.5|3195|3193.5|3193|7817
1605186650000|2020-11-12 13:10:50|3194.5|3194|3194.5|3194|3195|3194.5|3194.5|3194|980
1605186660000|2020-11-12 13:11:00|3195|3194.5|3196.5|3196|3197|3196|3195|3194.5|5863
1605186670000|2020-11-12 13:11:10|3196|3195.5|3195.5|3195|3196|3195.5|3195.5|3195|552
1605186680000|2020-11-12 13:11:20|3196|3195.5|3196|3195.5|3196.5|3196|3196|3195.5|1250
1605186690000|2020-11-12 13:11:30|3196.5|3196|3196|3195.5|3197|3196|3196|3195.5|511
1605186700000|2020-11-12 13:11:40|3195.5|3195|3194.5|3194|3195.5|3195|3194.5|3194|1020
1605186710000|2020-11-12 13:11:50|3194|3193.5|3193.5|3193|3194|3193.5|3193|3192.5|501
1605186720000|2020-11-12 13:12:00|3193|3192.5|3193|3192.5|3193|3192.5|3193|3192.5|8
1605186730000|2020-11-12 13:12:10|3192.5|3192|3190.5|3190|3192.5|3192|3190.5|3190|9289
1605186740000|2020-11-12 13:12:20|3191|3190.5|3188|3187.5|3191|3190.5|3187.5|3187|7531
1605186750000|2020-11-12 13:12:30|3188.5|3188|3187.5|3187|3188.5|3188|3187.5|3187|1561
1605186760000|2020-11-12 13:12:40|3188|3187.5|3187.5|3187|3188|3187.5|3187.5|3187|2411
1605186770000|2020-11-12 13:12:50|3188|3187.5|3188|3187.5|3189|3188.5|3188|3187.5|3462
1605186780000|2020-11-12 13:13:00|3188.5|3188|3188.5|3188|3188.5|3188|3188.5|3188|525
1605186790000|2020-11-12 13:13:10|3188|3187.5|3188.5|3187.5|3188.5|3187.5|3188|3187.5|0
1605186800000|2020-11-12 13:13:20|3189|3188|3190.5|3189|3190.5|3189|3188.5|3188|809
1605186810000|2020-11-12 13:13:30|3190||3190||3190||3189.5||511
1605186820000|2020-11-12 13:13:40|3189.5||3189.5||3190||3189.5||10
1605186830000|2020-11-12 13:13:50|3190||3190||3190||3189.5||113
1605186840000|2020-11-12 13:14:00|3189.5|3189.5|3190.5|3190|3190.5|3190|3189.5|3189.5|0
1605186850000|2020-11-12 13:14:10|3191|3190.5|3192|3191.5|3192|3191.5|3191|3190.5|660
1605186860000|2020-11-12 13:14:20|3191.5|3191|3191|3190.5|3191.5|3191|3191|3190.5|398
1605186870000|2020-11-12 13:14:30|3190.5|3190|3191.5|3190.5|3191.5|3191|3190.5|3190|1256
1605186880000|2020-11-12 13:14:40|3192|3191|3191|3190|3192|3191.5|3191|3190|1061
1605186890000|2020-11-12 13:14:50|3190.5|3190.5|3190|3189.5|3190.5|3190.5|3190|3189.5|291
1605186900000|2020-11-12 13:15:00|3190.5|3190|3193.5|3192.5|3193.5|3193|3190.5|3189.5|9072
1605186910000|2020-11-12 13:15:10|3193|3193|3193.5|3192|3193.5|3193|3193|3192|49
1605186930000|2020-11-12 13:15:30|3193||3193.5||3193.5||3193||0
1605186950000|2020-11-12 13:15:50|3194|3192.5|3194.5|3194|3194.5|3194|3194|3192.5|1645
1605186960000|2020-11-12 13:16:00|3195|3194.5|3196|3195.5|3196|3195.5|3194.5|3194|1742
1605186970000|2020-11-12 13:16:10|3195.5|3195|3194.5|3193.5|3195.5|3195|3194|3193.5|1406
1605186980000|2020-11-12 13:16:20|3194||3194||3194||3194||132
1605186990000|2020-11-12 13:16:30|3194.5|3193|3191|3190.5|3194.5|3193.5|3191|3190.5|6364
1605187000000|2020-11-12 13:16:40|||||||||156
1605187010000|2020-11-12 13:16:50|3191.5|3191|3191|3190.5|3191.5|3191|3191|3190.5|1412
1605187020000|2020-11-12 13:17:00|3191.5|3191|3192.5|3192|3192.5|3192|3191.5|3191|1658
1605187030000|2020-11-12 13:17:10|3193|3191.5|3191.5|3190.5|3193|3192|3191.5|3190.5|1561
1605187040000|2020-11-12 13:17:20|3191|3190|3190.5|3189.5|3191.5|3190|3190.5|3189.5|957
1605187050000|2020-11-12 13:17:30|3191|3190|3191.5|3190.5|3191.5|3190.5|3191|3190|49
1605187060000|2020-11-12 13:17:40|3191|3190|3190.5|3190|3191|3190.5|3190|3189.5|700
1605187070000|2020-11-12 13:17:50|3190|3189.5|3191|3190.5|3191|3190.5|3189.5|3189|1198
1605187080000|2020-11-12 13:18:00|3191.5|3191|3190.5|3189.5|3192|3191.5|3190|3189.5|2290
1605187090000|2020-11-12 13:18:10|3191|3190|3191|3190|3191.5|3190.5|3190|3189.5|2580
1605187100000|2020-11-12 13:18:20|3190.5|3189.5|3190.5|3189.5|3190.5|3190|3190|3189.5|1187
1605187110000|2020-11-12 13:18:30|3191|3190|3189.5|3189|3191|3190|3189.5|3188.5|48
1605187120000|2020-11-12 13:18:40|3189|3188.5|3189|3188.5|3189.5|3189|3188.5|3188|3296
1605187130000|2020-11-12 13:18:50|3189.5|3189|3189.5|3189|3189.5|3189|3189|3189|250
1605187140000|2020-11-12 13:19:00|||||||||100
1605187150000|2020-11-12 13:19:10|3190|3189.5|3191|3190|3191|3190|3190|3189.5|331
1605187160000|2020-11-12 13:19:20|3190.5|3189.5|3189.5|3189|3190.5|3189.5|3189.5|3189|1037
1605187170000|2020-11-12 13:19:30|||||||||50
1605187180000|2020-11-12 13:19:40|3189|3188.5|3189.5|3189|3189.5|3189|3189|3188.5|804
1605187190000|2020-11-12 13:19:50|3190|3189.5|3190|3189.5|3190|3189.5|3190|3189.5|304
1605187200000|2020-11-12 13:20:00|3190.5|3190|3192|3191.5|3192.5|3192|3190.5|3190|4948
1605187210000|2020-11-12 13:20:10|3191.5|3191|3191.5|3190.5|3191.5|3191|3191|3190.5|345
1605187220000|2020-11-12 13:20:20|3191|3191|3191|3190.5|3192|3191|3191|3190.5|272
1605187230000|2020-11-12 13:20:30|3191.5|3190|3190.5|3190|3191.5|3190|3190.5|3190|1070
1605187240000|2020-11-12 13:20:40|3191|3190.5|3191|3190.5|3191|3190.5|3191|3190.5|741
1605187250000|2020-11-12 13:20:50|3191.5|3191|3191|3190.5|3191.5|3191|3191|3190.5|1354
1605187260000|2020-11-12 13:21:00|3191.5|3191|3190.5|3189.5|3191.5|3191|3190.5|3189.5|2216
1605187270000|2020-11-12 13:21:10|3190|3189|3190|3189.5|3190|3189.5|3189.5|3189|1863
1605187280000|2020-11-12 13:21:20|3190.5|3190|3190.5|3189.5|3190.5|3190|3190|3189.5|0
1605187290000|2020-11-12 13:21:30|3190|3189|3187.5|3187|3190.5|3189|3187.5|3187|6699
1605187300000|2020-11-12 13:21:40|3188|3187.5|3187.5|3187|3188|3187.5|3187|3186.5|4975
1605187310000|2020-11-12 13:21:50|3187|3186.5|3186.5|3186|3187|3186.5|3186.5|3186|224
1605187320000|2020-11-12 13:22:00|3187|3186.5|3188|3187|3188|3187|3186.5|3186|5689
1605187330000|2020-11-12 13:22:10|3187.5|3186.5|3187|3186.5|3188|3186.5|3187|3186.5|1378
1605187340000|2020-11-12 13:22:20|3186.5|3186|3187|3186.5|3187.5|3186.5|3186.5|3186|1826
1605187350000|2020-11-12 13:22:30|3186.5|3186|3186.5|3186|3187|3186.5|3186.5|3186|1784
1605187360000|2020-11-12 13:22:40|3186|3185.5|3186|3185.5|3186|3185.5|3186|3185|3527
1605187370000|2020-11-12 13:22:50|3186.5|3185|3186|3185.5|3186.5|3185.5|3185.5|3185|395
1605187380000|2020-11-12 13:23:00|3186.5|3186|3188|3187|3188|3187.5|3186|3185.5|4310
1605187390000|2020-11-12 13:23:10|3187.5|3186.5|3186.5|3186|3187.5|3186.5|3186.5|3186|1492
1605187400000|2020-11-12 13:23:20|3186|3185.5|3185.5|3185|3186|3185.5|3185.5|3185|3303
1605187410000|2020-11-12 13:23:30|3186|3185.5|3186|3185.5|3186|3185.5|3186|3185|1348
1605187420000|2020-11-12 13:23:40|3186.5|3186|3186.5|3185.5|3186.5|3186|3186.5|3185.5|456
1605187430000|2020-11-12 13:23:50|3186|3186|3186|3185.5|3186|3186|3186|3185.5|121
1605187440000|2020-11-12 13:24:00|3186.5|3186|3185.5|3185|3186.5|3186|3185.5|3185|2829
1605187450000|2020-11-12 13:24:10|3186|3185.5|3187.5|3186|3187.5|3186|3186|3185.5|1075
1605187460000|2020-11-12 13:24:20|3187|3186.5|3187.5|3187|3188|3187.5|3186.5|3186|2825
1605187470000|2020-11-12 13:24:30|3187|3186.5|3187|3186.5|3187.5|3187|3187|3186.5|321
1605187480000|2020-11-12 13:24:40|3186.5|3186|3187.5|3186.5|3188|3187.5|3186.5|3186|999
1605187490000|2020-11-12 13:24:50|3187||3187||3187.5||3187||0
1605187500000|2020-11-12 13:25:00|3187.5||3187.5||3187.5||3187||111
1605187510000|2020-11-12 13:25:10|3187|3186|3187|3186.5|3187.5|3186.5|3186.5|3186|1922
1605187520000|2020-11-12 13:25:20|3186.5|3186|3187|3186.5|3187|3186.5|3186.5|3186|372
1605187530000|2020-11-12 13:25:30|||||||||677
1605187540000|2020-11-12 13:25:40|3187.5|3187|3187.5|3187|3187.5|3187|3187.5|3187|880
1605187550000|2020-11-12 13:25:50|3188|3187.5|3187.5|3187|3188|3187.5|3187.5|3187|211
1605187560000|2020-11-12 13:26:00|3188|3187.5|3189|3188|3189|3188.5|3188|3187.5|1354
1605187570000|2020-11-12 13:26:10|3188.5|3188.5|3188.5|3187.5|3188.5|3188.5|3188.5|3187.5|143
1605187580000|2020-11-12 13:26:20|3189|3188|3189|3188|3189|3188.5|3189|3188|137
1605187590000|2020-11-12 13:26:30|3188.5|3187.5|3188|3187.5|3188.5|3188|3188|3187.5|765
1605187610000|2020-11-12 13:26:50|3187.5|3187|3187|3186.5|3187.5|3187|3187|3186|1442
1605187620000|2020-11-12 13:27:00|3187.5|3187|3187.5|3186.5|3188|3187|3187.5|3186.5|759
1605187630000|2020-11-12 13:27:10|3188|3187|3188|3187|3188.5|3187.5|3188|3186.5|432
1605187640000|2020-11-12 13:27:20|3187.5|3186.5|3188|3187.5|3188|3187.5|3187.5|3186.5|287
1605187650000|2020-11-12 13:27:30|3187.5|3187|3187.5|3187|3187.5|3187|3187.5|3187|74
1605187660000|2020-11-12 13:27:40|3187|3186.5|3188|3187.5|3188|3187.5|3187|3186|1718
1605187670000|2020-11-12 13:27:50|3187.5|3187|3187.5|3186.5|3187.5|3187|3187|3186.5|2680
1605187680000|2020-11-12 13:28:00||3187||3186.5||3187||3186.5|583
1605187690000|2020-11-12 13:28:10||3187||3187||3187||3186.5|645
1605187700000|2020-11-12 13:28:20|3188|3186.5|3189|3188.5|3189|3188.5|3188|3186.5|1630
1605187710000|2020-11-12 13:28:30|3188.5|3188|3188.5|3188|3189|3188.5|3188.5|3188|193
1605187720000|2020-11-12 13:28:40|3189||3189||3189||3188.5||520
1605187730000|2020-11-12 13:28:50|3188.5|3187.5|3188.5|3187.5|3189|3187.5|3188.5|3187.5|1373
1605187740000|2020-11-12 13:29:00|3188|3188|3189|3188.5|3189|3188.5|3188|3188|1067
1605187750000|2020-11-12 13:29:10|3189.5|3189|3190|3189.5|3190|3189.5|3189.5|3189|6561
1605187760000|2020-11-12 13:29:20|3190.5|3190|3190.5|3189.5|3190.5|3190|3190.5|3189.5|1200
1605187770000|2020-11-12 13:29:30|3190|3189|3189|3188.5|3190|3189|3189|3188.5|1769
1605187780000|2020-11-12 13:29:40|3188.5|3188|3188|3187|3189|3188|3188|3187|3480
1605187790000|2020-11-12 13:29:50|3188.5|3186.5|3188.5|3188|3190.5|3189.5|3188.5|3186.5|3283
1605187800000|2020-11-12 13:30:00||3187.5||3186.5||3187.5||3186.5|490
1605187810000|2020-11-12 13:30:10|3188|3187|3187.5|3186.5|3188.5|3187|3186.5|3186|954
1605187820000|2020-11-12 13:30:20|3187|3187|3187.5|3186.5|3187.5|3187|3186.5|3186|1279
1605187830000|2020-11-12 13:30:30|3188|3187|3187.5|3187|3188|3187.5|3187.5|3187|250
1605187840000|2020-11-12 13:30:40|3188|3187.5|3188.5|3187.5|3189|3188|3187.5|3187|1546
1605187850000|2020-11-12 13:30:50|3188|3187|3187|3186.5|3188|3187|3187|3186|1548
1605187860000|2020-11-12 13:31:00|3187.5|3186|3187|3186.5|3187.5|3186.5|3187|3186|581
1605187870000|2020-11-12 13:31:10|3186.5|3186|3186|3185.5|3186.5|3186|3186|3185.5|179
1605187880000|2020-11-12 13:31:20|3186.5|3185|3186.5|3185.5|3186.5|3185.5|3186.5|3185|832
1605187890000|2020-11-12 13:31:30|3186|3185|3185.5|3185|3186|3185|3185.5|3185|0
1605187900000|2020-11-12 13:31:40|3185|3184.5|3184.5|3184|3186|3185|3184.5|3184|9511
1605187910000|2020-11-12 13:31:50|3185|3184.5|3185.5|3184.5|3185.5|3185|3184.5|3183.5|1280
1605187920000|2020-11-12 13:32:00|3186|3185|3185.5|3185|3187|3186.5|3185.5|3185|2431
1605187930000|2020-11-12 13:32:10|3186||3186||3186||3186||0
1605187940000|2020-11-12 13:32:20|3185.5|3185.5|3184|3183.5|3186.5|3185.5|3184|3183.5|4342
1605187950000|2020-11-12 13:32:30|3184.5|3184|3186.5|3185.5|3186.5|3185.5|3184.5|3184|1455
1605187960000|2020-11-12 13:32:40|3187|3186|3187.5|3186.5|3187.5|3186.5|3186.5|3186|1012
1605187970000|2020-11-12 13:32:50|3187|3186|3187.5|3186.5|3187.5|3186.5|3186.5|3186|1250
1605187980000|2020-11-12 13:33:00|3188|3187|3188|3187.5|3188|3187.5|3187.5|3187|1791
1605187990000|2020-11-12 13:33:10|3188.5|3188|3189.5|3188.5|3190|3189|3188.5|3187.5|1373
1605188000000|2020-11-12 13:33:20||3188||3188||3188||3188|0
1605188010000|2020-11-12 13:33:30|3190|3188.5|3190|3189|3190|3189|3189.5|3188.5|880
1605188020000|2020-11-12 13:33:40|3189.5|3188.5|3189.5|3189|3190|3189|3189|3188.5|239
1605188030000|2020-11-12 13:33:50|3190|3188.5|3189.5|3189|3190|3189|3189|3188.5|2122
1605188040000|2020-11-12 13:34:00|3190|3189.5|3189.5|3189|3190|3189.5|3189.5|3189|615
1605188050000|2020-11-12 13:34:10|3189|3188.5|3188|3187|3189|3188.5|3187.5|3187|2355
1605188060000|2020-11-12 13:34:20|3188.5|3187.5|3189.5|3189|3189.5|3189|3188.5|3187.5|541
1605188070000|2020-11-12 13:34:30|3189|3188.5|3189|3188|3189|3188.5|3188.5|3188|2905
1605188080000|2020-11-12 13:34:40|3188.5|3188.5|3190|3189.5|3190|3189.5|3188.5|3187.5|3933
1605188090000|2020-11-12 13:34:50|3189.5|3189|3189.5|3189|3190|3189.5|3189.5|3188.5|8867
1605188100000|2020-11-12 13:35:00|3189|3188.5|3188.5|3187.5|3189|3188.5|3188|3187.5|6457
1605188110000|2020-11-12 13:35:10|3188|3187|3186|3185.5|3188|3187|3186|3185|1400
1605188120000|2020-11-12 13:35:20|3185.5|3185|3185|3184.5|3185.5|3185|3185|3184.5|2188
1605188130000|2020-11-12 13:35:30|3185.5|3185|3186|3185.5|3186|3185.5|3185.5|3185|735
1605188140000|2020-11-12 13:35:40|3186.5|3185|3186|3185|3186.5|3186|3186|3185|564
1605188150000|2020-11-12 13:35:50|3185.5|3184.5|3186|3185|3186|3185.5|3185.5|3184.5|0
1605188160000|2020-11-12 13:36:00|3185.5|3184.5|3185.5|3185|3185.5|3185|3185|3184.5|455
1605188170000|2020-11-12 13:36:10|3185|3184.5|3185|3184.5|3185|3184.5|3185|3184.5|49
1605188180000|2020-11-12 13:36:20|3185.5|3185|3186.5|3186|3187|3186.5|3185.5|3185|845
1605188190000|2020-11-12 13:36:30|3187||3187||3187||3187||0
1605188200000|2020-11-12 13:36:40|3186.5|3185.5|3187|3186|3187.5|3187|3186|3185.5|1146
1605188210000|2020-11-12 13:36:50|3187.5|3186.5|3187|3186.5|3188|3187.5|3187|3186.5|1600
1605188220000|2020-11-12 13:37:00|3187.5|3187|3187.5|3187|3188|3187.5|3187|3186.5|2420
1605188230000|2020-11-12 13:37:10|3188|3187.5|3187.5|3187|3188|3187.5|3187.5|3186.5|3479
1605188240000|2020-11-12 13:37:20|3188|3186.5|3187.5|3186.5|3188|3187|3187.5|3186.5|231
1605188250000|2020-11-12 13:37:30|3188|3187|3188|3187|3188|3187.5|3187.5|3187|1030
1605188260000|2020-11-12 13:37:40|3187.5|3187.5|3188|3187|3188|3187.5|3187.5|3187|799
1605188270000|2020-11-12 13:37:50|3187.5|3186.5|3187.5|3187|3187.5|3187|3187|3186.5|654
1605188280000|2020-11-12 13:38:00|3188|3186.5|3188|3187|3188|3187.5|3187|3186.5|2068
1605188290000|2020-11-12 13:38:10|3187.5|3187.5|3188|3187.5|3188|3187.5|3187.5|3187|405
1605188300000|2020-11-12 13:38:20|3187.5|3187|3186.5|3186|3187.5|3187|3186.5|3186|662
1605188310000|2020-11-12 13:38:30|3187|3186.5|3187.5|3187|3188|3187|3187|3186|262
1605188320000|2020-11-12 13:38:40|3187|3186.5|3187|3186.5|3187.5|3187|3187|3186.5|380
1605188330000|2020-11-12 13:38:50|3187.5|3187|3187|3186.5|3188|3187.5|3187|3186.5|1051
1605188340000|2020-11-12 13:39:00|3187.5|3187|3188|3187.5|3188.5|3188|3187.5|3187|4921
1605188350000|2020-11-12 13:39:10|3187.5|3187|3187.5|3186.5|3187.5|3187|3187|3186|1684
1605188360000|2020-11-12 13:39:20|3187|3187|3187|3186.5|3187.5|3187|3187|3186.5|516
1605188370000|2020-11-12 13:39:30|3187.5|3187|3188|3187|3188|3187|3187.5|3187|251
1605188390000|2020-11-12 13:39:50|3188.5|3187.5|3188|3187|3188.5|3188|3188|3187|1246
1605188400000|2020-11-12 13:40:00|3188.5|3187.5|3188|3187.5|3188.5|3188|3188|3187.5|2168
1605188410000|2020-11-12 13:40:10|3188.5|3187|3188|3187|3188.5|3187|3188|3187|217
1605188420000|2020-11-12 13:40:20|3187.5|3187.5|3188|3187|3188|3187.5|3187.5|3187|375
1605188430000|2020-11-12 13:40:30|3187.5|3187.5|3189|3188|3189|3188.5|3187.5|3187.5|4464
1605188440000|2020-11-12 13:40:40|3189.5|3188.5|3189|3188.5|3189.5|3189|3189|3188.5|3425
1605188450000|2020-11-12 13:40:50|3189.5|3188|3188|3187.5|3190|3189.5|3188|3187.5|5938
1605188460000|2020-11-12 13:41:00|3188.5|3188|3188|3187.5|3188.5|3188|3188|3187.5|461
1605188470000|2020-11-12 13:41:10|3187.5|3187|3186.5|3186|3188|3187.5|3186.5|3186|974
1605188480000|2020-11-12 13:41:20|3186|3185.5|3186|3185.5|3186|3185.5|3186|3185.5|532
1605188490000|2020-11-12 13:41:30|3185.5|3185|3185.5|3185|3186|3185.5|3184.5|3183.5|5183
1605188500000|2020-11-12 13:41:40|3185|3184.5|3185|3184|3185|3185|3185|3184|711
1605188510000|2020-11-12 13:41:50|3185.5|3184.5|3185|3184.5|3185.5|3185|3185|3184.5|229
1605188520000|2020-11-12 13:42:00|||||||||431
1605188530000|2020-11-12 13:42:10|||||||||33
1605188540000|2020-11-12 13:42:20|3184.5|3184|3185|3184.5|3185|3184.5|3184.5|3184|3700
1605188550000|2020-11-12 13:42:30|3184.5|3184|3184.5|3184|3185|3184|3184.5|3184|199
1605188560000|2020-11-12 13:42:40|3185|3184.5|3185|3184.5|3185.5|3185|3184.5|3184|4424
1605188570000|2020-11-12 13:42:50|3185.5|3185|3185|3184.5|3185.5|3185|3185|3184.5|4990
1605188580000|2020-11-12 13:43:00|3185.5|3185|3184.5|3184|3185.5|3185|3184.5|3184|6030
1605188590000|2020-11-12 13:43:10|3185||3184.5||3185||3184.5||0
1605188600000|2020-11-12 13:43:20|3185|3184.5|3185.5|3184.5|3185.5|3185|3185|3184.5|294
1605188610000|2020-11-12 13:43:30|3186|3185|3186|3185.5|3186|3185.5|3186|3185|1929
1605188620000|2020-11-12 13:43:40|3186.5|3186|3186.5|3185.5|3187|3186.5|3186.5|3185.5|1732
1605188630000|2020-11-12 13:43:50|3187|3186|3188|3187|3188|3187|3187|3186|389
1605188640000|2020-11-12 13:44:00|3187.5||3187.5||3188||3187.5||0
1605188650000|2020-11-12 13:44:10|3188|3187.5|3187.5|3187|3188|3187.5|3187.5|3187|300
1605188660000|2020-11-12 13:44:20|3188|3187.5|3188|3187.5|3189|3188.5|3188|3187.5|1016
1605188670000|2020-11-12 13:44:30|3188.5|3187|3187.5|3187|3188.5|3187|3187.5|3187|492
1605188680000|2020-11-12 13:44:40|3188|3187.5|3188|3187.5|3188.5|3187.5|3188|3187|250
1605188690000|2020-11-12 13:44:50|3188.5|3188|3190|3189|3190|3189|3188.5|3188|787
1605188700000|2020-11-12 13:45:00|3189.5||3189.5||3189.5||3189.5||100
1605188710000|2020-11-12 13:45:10|3189|3188.5|3187.5|3187|3189.5|3189|3187.5|3187|3748
1605188720000|2020-11-12 13:45:20|3187|3186.5|3186.5|3185.5|3187|3186.5|3186|3185.5|759
1605188730000|2020-11-12 13:45:30|3186|3186|3186.5|3186|3186.5|3186|3186|3185.5|184
1605188740000|2020-11-12 13:45:40|3186|3185.5|3186.5|3186|3186.5|3186|3186|3185.5|88
1605188750000|2020-11-12 13:45:50|3186|3185.5|3184.5|3184|3186.5|3185.5|3184.5|3184|3185
1605188780000|2020-11-12 13:46:20|3184|3183.5|3184|3183.5|3184|3183.5|3184|3183|675
1605188790000|2020-11-12 13:46:30|3183.5|3183|3183.5|3183|3183.5|3183|3183.5|3183|211
1605188800000|2020-11-12 13:46:40|3184|3183.5|3183.5|3183|3184|3183.5|3183.5|3183|643
1605188810000|2020-11-12 13:46:50|3183|3182.5|3182.5|3182|3183|3182.5|3182.5|3182|1176
1605188820000|2020-11-12 13:47:00|3182|3181.5|3182|3181.5|3182.5|3182|3182|3181.5|830
1605188830000|2020-11-12 13:47:10|3182.5|3182|3182.5|3182|3183|3182.5|3182.5|3182|1691
1605188840000|2020-11-12 13:47:20|3183|3182.5|3182|3181.5|3183|3182.5|3181.5|3181|3653
1605188850000|2020-11-12 13:47:30|3181.5|3181|3180.5|3180|3181.5|3181|3180.5|3180|3270
1605188860000|2020-11-12 13:47:40|3181|3180.5|3181.5|3180.5|3181.5|3181|3180.5|3180|2240
1605188880000|2020-11-12 13:48:00||3181||3181||3181||3181|95
1605188890000|2020-11-12 13:48:10|||||||||268
1605188900000|2020-11-12 13:48:20|3182|3181.5|3182|3181|3182.5|3182|3181.5|3181|8569
1605188910000|2020-11-12 13:48:30|3181.5|3180.5|3181.5|3181|3181.5|3181|3181|3180.5|2028
1605188920000|2020-11-12 13:48:40|||||||||16
1605188930000|2020-11-12 13:48:50|||||||||193
1605188940000|2020-11-12 13:49:00|3182|3181.5|3182.5|3182|3182.5|3182|3182|3181.5|1953
1605188950000|2020-11-12 13:49:10|3183|3182.5|3182.5|3182|3183|3182.5|3182.5|3182|637
1605188960000|2020-11-12 13:49:20|3182|3181.5|3181.5|3181|3182.5|3181.5|3181|3180.5|1849
1605188970000|2020-11-12 13:49:30|3182|3180|3181|3180.5|3182|3180.5|3181|3180|6102
1605188980000|2020-11-12 13:49:40|3180.5|3180|3180.5|3180|3181|3180.5|3180.5|3180|2859
1605188990000|2020-11-12 13:49:50|3181||3180.5||3181||3180.5||425
1605189000000|2020-11-12 13:50:00|3180|3179.5|3181|3180.5|3181.5|3181|3180|3179.5|3511
1605189010000|2020-11-12 13:50:10|3181.5|3181|3182|3181.5|3182|3181.5|3181|3180.5|2900
1605189020000|2020-11-12 13:50:20|3181.5|3181|3181.5|3181|3182|3181.5|3181.5|3181|33
1605189030000|2020-11-12 13:50:30||3180.5||3180.5||3180.5||3180.5|954
1605189040000|2020-11-12 13:50:40|3182|3181|3181.5|3180.5|3182|3181|3181|3180.5|10234
1605189050000|2020-11-12 13:50:50|3182|3181|3180|3179.5|3182|3181|3180|3179.5|1178
1605189060000|2020-11-12 13:51:00|3180.5|3180|3181.5|3181|3182|3181.5|3180.5|3180|3218
1605189070000|2020-11-12 13:51:10|3182|3180.5|3181|3180.5|3182|3180.5|3181|3180.5|2328
1605189080000|2020-11-12 13:51:20|3181.5|3181|3181.5|3181|3181.5|3181|3181|3180.5|1349
1605189090000|2020-11-12 13:51:30|3182|3181.5|3181.5|3181|3182|3181.5|3181.5|3181|865
1605189100000|2020-11-12 13:51:40|3182|3180.5|3180.5|3180|3182|3180.5|3180.5|3180|1033
1605189110000|2020-11-12 13:51:50|3180|3179.5|3180|3179.5|3180.5|3180|3180|3179|3338
1605189120000|2020-11-12 13:52:00|3180.5|3180|3180.5|3179.5|3181|3180.5|3180.5|3179.5|1298
1605189130000|2020-11-12 13:52:10|3181|3180|3181.5|3180.5|3181.5|3180.5|3181|3180|629
1605189140000|2020-11-12 13:52:20|3182|3181|3181|3180.5|3182|3181|3181|3180.5|2824
1605189150000|2020-11-12 13:52:30|3180.5|3180|3181|3180.5|3181.5|3180.5|3180.5|3180|1329
1605189160000|2020-11-12 13:52:40|3180.5|3180|3180.5|3180|3180.5|3180|3180.5|3180|882
1605189170000|2020-11-12 13:52:50|3180|3179.5|3179.5|3179|3180.5|3180|3179.5|3179|2541
1605189180000|2020-11-12 13:53:00|3179|3178.5|3178|3177.5|3179|3178.5|3178|3177.5|2256
1605189190000|2020-11-12 13:53:10|||||||||94
1605189210000|2020-11-12 13:53:30|3178.5|3178|3178.5|3178|3179|3178.5|3178|3177.5|4518
1605189220000|2020-11-12 13:53:40|3179|3178.5|3179.5|3178.5|3179.5|3179|3179|3178.5|2916
1605189230000|2020-11-12 13:53:50|3180|3179|3179|3178.5|3180|3179.5|3178.5|3178|4188
1605189240000|2020-11-12 13:54:00|3178.5|3178|3179|3178.5|3179|3178.5|3178.5|3178|1613
1605189250000|2020-11-12 13:54:10|3178.5|3178|3178|3177|3178.5|3178|3177.5|3177|2628
1605189260000|2020-11-12 13:54:20|3177.5|3177.5|3178.5|3177.5|3179|3178.5|3177.5|3177|4018
1605189270000|2020-11-12 13:54:30|3178|3178|3177|3176.5|3178.5|3178|3177|3176.5|2058
1605189280000|2020-11-12 13:54:40|3177.5|3177|3177.5|3176.5|3178|3177.5|3177.5|3176.5|1517
1605189290000|2020-11-12 13:54:50|3178|3177|3178.5|3178|3178.5|3178|3178|3177|1237
1605189300000|2020-11-12 13:55:00|3179|3178.5|3179.5|3179|3180|3179.5|3178.5|3178|4549
1605189310000|2020-11-12 13:55:10|3180|3179.5|3180|3179.5|3180|3179.5|3180|3179.5|1013
1605189320000|2020-11-12 13:55:20|||||||||50
1605189330000|2020-11-12 13:55:30|3180.5|3180|3180|3179.5|3181|3180.5|3180|3179|2025
1605189340000|2020-11-12 13:55:40|3180.5|3180|3180.5|3180|3180.5|3180|3180.5|3180|238
1605189350000|2020-11-12 13:55:50|3180|3179.5|3180|3179|3180|3179.5|3180|3179|955
1605189360000|2020-11-12 13:56:00|3179.5||3179.5||3180||3179.5||412
1605189370000|2020-11-12 13:56:10|3179|3178.5|3179|3178.5|3179|3178.5|3179|3178|130
1605189380000|2020-11-12 13:56:20|||||||||157
1605189390000|2020-11-12 13:56:30|3178.5|3178|3178.5|3178|3178.5|3178|3178.5|3178|118
1605189400000|2020-11-12 13:56:40|3179|3178.5|3179|3178.5|3179.5|3178.5|3179|3178.5|1444
1605189410000|2020-11-12 13:56:50|3179.5|3179|3179|3178.5|3179.5|3179|3179|3178.5|1402
1605189420000|2020-11-12 13:57:00|3179.5|3179|3179|3178|3179.5|3179|3179|3178|1471
1605189430000|2020-11-12 13:57:10|3179.5|3178.5|3179.5|3179|3180|3179.5|3179|3178.5|1965
1605189440000|2020-11-12 13:57:20|3180|3178.5|3179.5|3178.5|3180|3179|3179.5|3178.5|146
1605189450000|2020-11-12 13:57:30|3180|3179|3179.5|3179|3180|3179.5|3179.5|3178.5|986
1605189460000|2020-11-12 13:57:40|3180|3179.5|3179.5|3179|3180|3179.5|3179.5|3179|707
1605189470000|2020-11-12 13:57:50|3180|3179.5|3179.5|3179|3180|3179.5|3179.5|3179|2830
1605189480000|2020-11-12 13:58:00|3180|3179.5|3180|3179.5|3180.5|3180|3179.5|3179|10912
1605189490000|2020-11-12 13:58:10|3180.5|3180|3181|3180.5|3181|3180.5|3180.5|3180|3152
1605189500000|2020-11-12 13:58:20|||||||||80
1605189510000|2020-11-12 13:58:30|3180.5|3180|3181|3180.5|3181|3180.5|3180.5|3180|1206
1605189520000|2020-11-12 13:58:40|3181.5|3181|3180.5|3180|3181.5|3181|3180.5|3180|1393
1605189530000|2020-11-12 13:58:50|3181|3180.5|3181|3180.5|3181.5|3180.5|3180.5|3180.5|103
1605189540000|2020-11-12 13:59:00|3181.5|3181|3182|3181|3182.5|3182|3181.5|3180.5|1379
1605189560000|2020-11-12 13:59:20|3181.5|3180.5|3180.5|3180|3181.5|3180.5|3180.5|3180|2890
1605189570000|2020-11-12 13:59:30|||||||||65
1605189580000|2020-11-12 13:59:40|3181|3180.5|3181|3180.5|3181.5|3180.5|3181|3180.5|139
1605189590000|2020-11-12 13:59:50|3181.5|3181|3183.5|3183|3184|3183.5|3181|3180.5|3952
1605189600000|2020-11-12 14:00:00|3184|3183.5|3183.5|3183|3185.5|3185|3183.5|3183|2536
1605189610000|2020-11-12 14:00:10|3183|3182.5|3183.5|3182.5|3183.5|3182.5|3183|3182|245
1605189620000|2020-11-12 14:00:20|3183|3182|3181.5|3180.5|3183|3182|3181.5|3180.5|2846
1605189630000|2020-11-12 14:00:30|3181|3180|3181|3180|3181|3180|3180.5|3180|1479
1605189640000|2020-11-12 14:00:40|3180.5|3179.5|3180.5|3179.5|3180.5|3180|3180|3179.5|138
1605189650000|2020-11-12 14:00:50|||||||||150
1605189660000|2020-11-12 14:01:00|3181|3180|3181|3180|3181.5|3181|3181|3180|1520
1605189670000|2020-11-12 14:01:10|3180.5|3180.5|3181|3180|3181|3180.5|3180.5|3180|210
1605189690000|2020-11-12 14:01:30|3181.5|3180.5|3180.5|3180|3181.5|3181|3180|3179.5|1053
1605189700000|2020-11-12 14:01:40|3180|3179.5|3179|3178|3180.5|3179.5|3179|3178|943
1605189710000|2020-11-12 14:01:50|3178.5|3178.5|3177|3176.5|3178.5|3178.5|3177|3176.5|12479
1605189720000|2020-11-12 14:02:00|3176.5|3176|3176.5|3176|3176.5|3176|3176|3175.5|1019
1605189730000|2020-11-12 14:02:10|3176|3175.5|3177|3176|3177|3176.5|3176|3175.5|1637
1605189740000|2020-11-12 14:02:20||3176.5||3176||3176.5||3176|124
1605189750000|2020-11-12 14:02:30|3176.5|3176.5|3176.5|3176|3176.5|3176.5|3176|3175.5|927
1605189760000|2020-11-12 14:02:40|3177|3176.5|3176.5|3175.5|3177|3176.5|3176.5|3175.5|300
1605189770000|2020-11-12 14:02:50|3176|3176|3176|3175.5|3176|3176|3176|3175.5|811
1605189780000|2020-11-12 14:03:00|3176.5|3176|3175.5|3175|3176.5|3176|3175.5|3175|691
1605189790000|2020-11-12 14:03:10|3176|3175.5|3174.5|3173.5|3176|3175.5|3174|3173.5|6292
1605189800000|2020-11-12 14:03:20|3174|3173|3174|3173|3174|3173.5|3173.5|3173|2249
1605189810000|2020-11-12 14:03:30|3173.5|3173.5|3174.5|3174|3174.5|3174|3173.5|3173|730
1605189820000|2020-11-12 14:03:40|3175|3174.5|3175|3174.5|3176|3175|3175|3174.5|1604
1605189830000|2020-11-12 14:03:50|3174.5|3174|3174|3173.5|3174.5|3174|3174|3173|1135
1605189840000|2020-11-12 14:04:00|3173.5|3173|3173.5|3172.5|3173.5|3173|3173|3172.5|2176
1605189850000|2020-11-12 14:04:10|3173|3173|3173.5|3173|3173.5|3173|3173|3172.5|991
1605189860000|2020-11-12 14:04:20|||||||||26
1605189870000|2020-11-12 14:04:30|3174|3173.5|3172.5|3172|3174|3173.5|3172.5|3172|4411
1605189880000|2020-11-12 14:04:40|3172|3171.5|3174.5|3173.5|3175|3174|3171.5|3171|13013
1605189890000|2020-11-12 14:04:50||3174||3174||3174||3174|200
1605189900000|2020-11-12 14:05:00|3175|3173.5|3174.5|3174|3175|3174|3174|3173.5|1559
1605189910000|2020-11-12 14:05:10|3174|3173.5|3173.5|3173|3174|3174|3173.5|3173|1267
1605189920000|2020-11-12 14:05:20|||||||||15
1605189930000|2020-11-12 14:05:30|3174|3173.5|3173.5|3173|3174|3173.5|3173.5|3173|1310
1605189940000|2020-11-12 14:05:40|3173|3172.5|3173|3172.5|3173.5|3173|3173|3172.5|508
1605189950000|2020-11-12 14:05:50|3173.5|3173|3173.5|3173|3174|3173.5|3173|3172.5|8956
1605189960000|2020-11-12 14:06:00|3174|3173.5|3175|3174.5|3175|3174.5|3174|3173.5|2036
1605189970000|2020-11-12 14:06:10|3174.5|3174|3175|3174.5|3175|3174.5|3174|3173.5|843
1605189980000|2020-11-12 14:06:20|3175.5|3175|3175.5|3175|3175.5|3175|3174|3173.5|1829
1605189990000|2020-11-12 14:06:30|3176|3175.5|3174.5|3174|3176|3175.5|3174.5|3174|2259
1605190000000|2020-11-12 14:06:40|3175|3174.5|3175.5|3174|3175.5|3175|3175|3174|3087
1605190010000|2020-11-12 14:06:50|3175|3174.5|3174|3173.5|3175|3174.5|3174|3173.5|158
1605190020000|2020-11-12 14:07:00|3173.5|3173|3173.5|3173|3174|3173.5|3173|3172.5|7402
1605190030000|2020-11-12 14:07:10|3173|3172.5|3167|3166.5|3173|3172.5|3167|3166.5|20380
1605190040000|2020-11-12 14:07:20|3166.5|3166|3166.5|3166|3167.5|3167|3166.5|3166|25657
1605190050000|2020-11-12 14:07:30|3167|3166.5|3168|3167|3168.5|3168|3166.5|3166|12012
1605190060000|2020-11-12 14:07:40|3167.5|3166.5|3168.5|3167.5|3168.5|3168|3167|3166.5|5880
1605190070000|2020-11-12 14:07:50|3168|3168|3168|3167.5|3169.5|3168.5|3168|3167.5|9760
1605190080000|2020-11-12 14:08:00|3167.5|3167|3169|3168.5|3170|3169.5|3167.5|3167|6989
1605190090000|2020-11-12 14:08:10|3169.5|3169|3169.5|3168.5|3170|3169.5|3169.5|3168.5|1489
1605190100000|2020-11-12 14:08:20|3170|3169|3171.5|3170.5|3171.5|3170.5|3170|3169|770
1605190110000|2020-11-12 14:08:30|3172|3171|3172.5|3171.5|3172.5|3171.5|3171.5|3171|209
1605190130000|2020-11-12 14:08:50|3173|3172|3172|3171|3173|3172.5|3171.5|3171|1609
1605190140000|2020-11-12 14:09:00|3172.5|3171.5|3172.5|3172|3172.5|3172|3172.5|3171.5|820
1605190150000|2020-11-12 14:09:10|3172|3171.5|3172|3171.5|3172|3171.5|3171.5|3171|748
1605190160000|2020-11-12 14:09:20|3172.5|3172|3174.5|3173.5|3175|3174|3172.5|3172|1480
1605190170000|2020-11-12 14:09:30|3174|3174|3173.5|3173|3174|3174|3173.5|3173|337
1605190180000|2020-11-12 14:09:40|3173|3172.5|3173.5|3172.5|3173.5|3172.5|3172.5|3172|1311
1605190190000|2020-11-12 14:09:50||3173||3173||3173||3172.5|322
1605190200000|2020-11-12 14:10:00|3174|3173.5|3173.5|3173|3174.5|3173.5|3173.5|3173|993
1605190210000|2020-11-12 14:10:10|3173|3172.5|3173|3172.5|3173|3172.5|3173|3172.5|1832
1605190220000|2020-11-12 14:10:20|3173.5|3173|3173.5|3172.5|3173.5|3173|3172.5|3172|3353
1605190230000|2020-11-12 14:10:30|3173|3173|3172.5|3172|3173|3173|3172.5|3172|619
1605190240000|2020-11-12 14:10:40|3172|3171.5|3171.5|3171|3172|3171.5|3171.5|3171|411
1605190250000|2020-11-12 14:10:50|||||||||30
1605190260000|2020-11-12 14:11:00|3172|3171.5|3172.5|3171.5|3172.5|3171.5|3172|3171.5|646
1605190270000|2020-11-12 14:11:10|3173|3172|3173.5|3172.5|3173.5|3172.5|3173|3172|329
1605190290000|2020-11-12 14:11:30|3174|3173|3174.5|3173.5|3174.5|3174|3174|3173|1974
1605190300000|2020-11-12 14:11:40|3175|3174|3176.5|3175|3176.5|3175|3175|3174|1548
1605190310000|2020-11-12 14:11:50|3177||3176.5||3177||3176.5||0
1605190320000|2020-11-12 14:12:00|3176|3175.5|3175.5|3175|3177|3176|3175|3174.5|1584
1605190330000|2020-11-12 14:12:10|3176|3174.5|3176|3175|3176|3175.5|3176|3174.5|1057
1605190340000|2020-11-12 14:12:20|3175.5|3175.5|3176|3175.5|3177|3176|3175.5|3175|883
1605190350000|2020-11-12 14:12:30|3176.5|3176|3176.5|3176|3176.5|3176|3176|3175.5|1601
1605190360000|2020-11-12 14:12:40|3177|3175.5|3177|3176|3177|3176|3177|3175.5|589
1605190370000|2020-11-12 14:12:50|3177.5|3176.5|3177.5|3177|3178|3177.5|3177|3176|2693
1605190380000|2020-11-12 14:13:00|3178|3176.5|3178.5|3178|3178.5|3178|3177.5|3176.5|5921
1605190390000|2020-11-12 14:13:10|||||||||1172
1605190400000|2020-11-12 14:13:20|3179|3178.5|3180.5|3180|3180.5|3180|3179|3178.5|5277
1605190410000|2020-11-12 14:13:30|3181|3180.5|3182|3181.5|3182|3181.5|3181|3180.5|2516
1605190420000|2020-11-12 14:13:40|3182.5|3182|3183.5|3182.5|3183.5|3183|3182.5|3182|984
1605190430000|2020-11-12 14:13:50|3184|3183|3185.5|3185|3185.5|3185|3184|3183|742
1605190440000|2020-11-12 14:14:00|3186|3185.5|3186|3185.5|3186.5|3186|3185.5|3185|3337
1605190450000|2020-11-12 14:14:10|3186.5|3186|3186|3185.5|3186.5|3186|3186|3185.5|470
1605190460000|2020-11-12 14:14:20|3186.5|3186|3186|3185|3186.5|3186|3185.5|3185|640
1605190470000|2020-11-12 14:14:30|3185.5|3185.5|3186.5|3185.5|3187|3186.5|3185.5|3185|113625
1605190480000|2020-11-12 14:14:40|3186|3186|3187|3186|3187|3186.5|3186|3185.5|229
1605190490000|2020-11-12 14:14:50|3186.5|3185.5|3186|3185|3186.5|3185.5|3185|3184.5|2476
1605190500000|2020-11-12 14:15:00|3185.5|3184.5|3186.5|3186|3186.5|3186|3184.5|3184|1926
1605190510000|2020-11-12 14:15:10|3186|3185.5|3186.5|3186|3187.5|3187|3185.5|3185|3054
1605190520000|2020-11-12 14:15:20|3187|3186.5|3188.5|3187.5|3189|3188.5|3186.5|3186.5|2735
1605190530000|2020-11-12 14:15:30|3189|3188|3189.5|3189|3189.5|3189|3189|3188|967
1605190540000|2020-11-12 14:15:40|3189|3188.5|3191|3190|3191|3190|3189|3188.5|2461
1605190550000|2020-11-12 14:15:50|3190.5|3190.5|3191.5|3191|3192|3191|3190.5|3190.5|948
1605190560000|2020-11-12 14:16:00|3192|3190.5|3191.5|3191|3192|3191|3191.5|3190.5|318
1605190570000|2020-11-12 14:16:10|3192||3191.5||3192||3191.5||0
1605190580000|2020-11-12 14:16:20|3192|3191.5|3191.5|3191|3192|3191.5|3191.5|3190.5|2823
1605190590000|2020-11-12 14:16:30|3191|3190.5|3191.5|3190.5|3191.5|3190.5|3191|3190.5|659
1605190600000|2020-11-12 14:16:40|3191|3190|3190|3189.5|3191|3190.5|3190|3189.5|5205
1605190610000|2020-11-12 14:16:50|3189.5|3189|3190|3189.5|3190.5|3190|3189.5|3189|5924
1605190620000|2020-11-12 14:17:00|3190.5|3190|3190.5|3190|3190.5|3190|3190|3189|5278
1605190630000|2020-11-12 14:17:10|3190|3189.5|3189.5|3189|3190.5|3190|3189.5|3189|3024
1605190640000|2020-11-12 14:17:20|3190|3189.5|3191.5|3191|3192|3191.5|3189.5|3189.5|5518
1605190650000|2020-11-12 14:17:30|3192|3190.5|3192|3191.5|3192|3191.5|3192|3190.5|1095
1605190660000|2020-11-12 14:17:40|3191.5|3191|3190.5|3190|3191.5|3191|3190|3189.5|5890
1605190670000|2020-11-12 14:17:50|3190|3189.5|3190.5|3189.5|3190.5|3190|3190|3189.5|715
1605190680000|2020-11-12 14:18:00|3191|3190|3190|3189|3191|3190.5|3190|3189|1843
1605190690000|2020-11-12 14:18:10|3189.5|3188.5|3188.5|3188|3189.5|3188.5|3188.5|3188|1212
1605190700000|2020-11-12 14:18:20|3188|3187.5|3187.5|3186.5|3188|3187.5|3187|3186.5|1653
1605190710000|2020-11-12 14:18:30|3188|3187|3188|3187|3188|3187.5|3188|3187|816
1605190720000|2020-11-12 14:18:40|3187.5|3187.5|3187.5|3187|3188|3187.5|3187.5|3187|277
1605190730000|2020-11-12 14:18:50|3188|3187.5|3187.5|3187|3188|3187.5|3187.5|3187|889
1605190740000|2020-11-12 14:19:00|3187|3186.5|3185|3184.5|3187.5|3187|3185|3184|4080
1605190750000|2020-11-12 14:19:10|3185.5|3184|3185|3184.5|3186|3185.5|3184.5|3184|5048
1605190760000|2020-11-12 14:19:20|3184.5|3184|3185.5|3184.5|3185.5|3184.5|3184.5|3184|171
1605190770000|2020-11-12 14:19:30|3186|3185|3187.5|3186.5|3187.5|3186.5|3186|3185|504
1605190780000|2020-11-12 14:19:40|3188|3187|3189|3188.5|3189.5|3189|3187.5|3187|5552
1605190790000|2020-11-12 14:19:50|3189.5|3188|3188.5|3188|3189.5|3188|3187.5|3187|4919
1605190800000|2020-11-12 14:20:00|3189|3188.5|3190|3189|3190|3189|3189|3188.5|890
1605190810000|2020-11-12 14:20:10|3190.5|3189.5|3188|3187.5|3190.5|3189.5|3188|3187|2641
1605190820000|2020-11-12 14:20:20|3188.5|3188|3188.5|3188|3189|3188.5|3188|3187.5|1713
1605190830000|2020-11-12 14:20:30|3189|3188.5|3190|3189|3190|3189|3188.5|3188.5|1291
1605190840000|2020-11-12 14:20:40|3189.5|3189.5|3189.5|3189|3190|3189.5|3189|3188.5|3449
1605190850000|2020-11-12 14:20:50|3190|3189.5|3190|3189.5|3190|3189.5|3189.5|3189|384
1605190860000|2020-11-12 14:21:00|3189.5|3189|3188.5|3188|3190|3189|3188.5|3188|459
1605190870000|2020-11-12 14:21:10|3188|3187.5|3187.5|3187|3188|3187.5|3187.5|3187|888
1605190880000|2020-11-12 14:21:20|3188|3187.5|3188|3187.5|3188.5|3188|3188|3187|876
1605190890000|2020-11-12 14:21:30|3188.5|3188|3188.5|3187.5|3189|3188|3188|3187.5|567
1605190900000|2020-11-12 14:21:40|3188|3187|3188.5|3188|3188.5|3188|3187.5|3187|2284
1605190910000|2020-11-12 14:21:50|3189|3188.5|3190|3189.5|3190|3189.5|3189|3188.5|1026
1605190920000|2020-11-12 14:22:00|3189.5|3189|3192.5|3192|3192.5|3192|3189.5|3189|6426
1605190930000|2020-11-12 14:22:10|3193|3192.5|3193.5|3193|3193.5|3193|3193|3192.5|11710
1605190940000|2020-11-12 14:22:20|3194|3193.5|3194.5|3194|3194.5|3194|3193.5|3193|1546
1605190950000|2020-11-12 14:22:30|3194|3193.5|3194.5|3194|3194.5|3194|3194|3193.5|1538
1605190960000|2020-11-12 14:22:40|3194|3193.5|3193.5|3193|3194|3193.5|3193.5|3193|1730
1605190970000|2020-11-12 14:22:50|3193|3192.5|3194|3193.5|3194|3193.5|3193|3192.5|4218
1605190980000|2020-11-12 14:23:00|3193.5|3193|3195|3194.5|3195|3194.5|3193.5|3193|1089
1605190990000|2020-11-12 14:23:10|3195.5|3195|3195.5|3195|3196.5|3195.5|3195.5|3195|2259
1605191000000|2020-11-12 14:23:20|3195|3194.5|3196|3195|3196|3195|3195|3194.5|1113
1605191010000|2020-11-12 14:23:30|3196.5|3195.5|3195.5|3195|3197|3196.5|3195.5|3195|17922
1605191020000|2020-11-12 14:23:40|3196|3195.5|3196.5|3196|3197|3196.5|3196|3195.5|1600
1605191030000|2020-11-12 14:23:50|3197|3196.5|3195|3194.5|3197|3196.5|3195|3194.5|2762
1605191040000|2020-11-12 14:24:00|3194.5|3194|3195|3194|3195.5|3194.5|3194.5|3194|158
1605191050000|2020-11-12 14:24:10|3194.5|3193.5|3193.5|3193|3194.5|3193.5|3193|3192.5|2229
1605191060000|2020-11-12 14:24:20|3193|3192.5|3194|3193.5|3194|3193.5|3193|3192.5|374
1605191070000|2020-11-12 14:24:30|3193.5|3193|3193.5|3193|3194|3193.5|3193.5|3193|2278
1605191080000|2020-11-12 14:24:40|3193|3192.5|3192.5|3192|3193.5|3193|3192.5|3192|3188
1605191090000|2020-11-12 14:24:50|3193|3192.5|3194|3193.5|3194|3193.5|3193|3192.5|3696
1605191100000|2020-11-12 14:25:00|3194.5|3194|3197|3196.5|3197|3196.5|3194|3193.5|9412
1605191110000|2020-11-12 14:25:10|3196.5|3196|3196.5|3196|3197|3196.5|3196.5|3195.5|546
1605191120000|2020-11-12 14:25:20|3196|3195.5|3196|3195|3196.5|3195.5|3195|3194.5|2444
1605191130000|2020-11-12 14:25:30|3195.5|3194.5|3195.5|3195|3195.5|3195|3195|3194.5|876
1605191140000|2020-11-12 14:25:40||3194.5||3195||3195||3194.5|1
1605191150000|2020-11-12 14:25:50|3195|3194.5|3195|3194|3195|3194.5|3194|3193.5|852
1605191160000|2020-11-12 14:26:00|3195.5|3194.5|3195|3194.5|3195.5|3195|3195|3194.5|1347
1605191170000|2020-11-12 14:26:10|3194.5|3194|3195.5|3194.5|3195.5|3195|3194|3193.5|1025
1605191180000|2020-11-12 14:26:20|3195|3194|3195|3194.5|3195|3194.5|3194.5|3194|1206
1605191190000|2020-11-12 14:26:30|3194.5|3194|3196|3195|3196|3195.5|3194.5|3194|3050
1605191200000|2020-11-12 14:26:40|3195.5|3195.5|3196|3195.5|3196|3195.5|3195.5|3195|538
1605191210000|2020-11-12 14:26:50|3196.5|3196|3195|3194.5|3196.5|3196|3195|3194|1588
1605191220000|2020-11-12 14:27:00|3194.5|3194|3195|3194.5|3195|3194.5|3194.5|3194|778
1605191230000|2020-11-12 14:27:10|3195.5|3195|3195.5|3195|3195.5|3195|3195|3194.5|895
1605191240000|2020-11-12 14:27:20|3195|3194.5|3195|3194.5|3195|3194.5|3194.5|3194|1421
1605191250000|2020-11-12 14:27:30|3194.5|3194|3194|3193.5|3194.5|3194|3194|3193.5|659
1605191260000|2020-11-12 14:27:40|3194.5|3194|3194.5|3193.5|3195.5|3194.5|3194|3193.5|1229
1605191270000|2020-11-12 14:27:50||3194||3193.5||3194||3193.5|3
1605191280000|2020-11-12 14:28:00|3195|3194|3195.5|3194.5|3195.5|3194.5|3194.5|3194|439
1605191290000|2020-11-12 14:28:10|3195||3195||3195.5||3195||0
1605191300000|2020-11-12 14:28:20|3194.5|3194|3194.5|3194|3194.5|3194|3194.5|3194|950
1605191310000|2020-11-12 14:28:30|3194|3193.5|3195|3194|3195|3194.5|3194|3193.5|2749
1605191320000|2020-11-12 14:28:40|3194.5|3193.5|3194.5|3194|3194.5|3194|3194|3193.5|1406
1605191330000|2020-11-12 14:28:50|3195|3194.5|3195|3194.5|3195|3194.5|3195|3194|157
1605191340000|2020-11-12 14:29:00|3194.5|3194|3195|3194|3195|3194.5|3194.5|3194|1808
1605191350000|2020-11-12 14:29:10|3194.5|3193.5|3193.5|3193|3195|3193.5|3193.5|3193|847
1605191360000|2020-11-12 14:29:20|3193|3192.5|3193.5|3192.5|3193.5|3193|3192.5|3192|3571
1605191370000|2020-11-12 14:29:30|3193|3193|3194|3193|3194|3193|3193|3193|141
1605191380000|2020-11-12 14:29:40|3194.5|3193.5|3194|3193.5|3194.5|3194|3194|3193.5|1046
1605191390000|2020-11-12 14:29:50|3193.5|3193|3191|3190.5|3194|3193.5|3191|3190.5|5823
1605191400000|2020-11-12 14:30:00|3190.5|3190|3183.5|3183|3190.5|3190|3182.5|3182|29875
1605191410000|2020-11-12 14:30:10|3183|3182.5|3184.5|3183.5|3185|3184.5|3182.5|3182|4674
1605191420000|2020-11-12 14:30:20|3184|3183|3183.5|3183|3184|3183.5|3182.5|3182|6657
1605191430000|2020-11-12 14:30:30|3184|3183.5|3184.5|3184|3185|3184.5|3184|3183|2877
1605191440000|2020-11-12 14:30:40|3184|3183.5|3183.5|3182.5|3185|3184|3183|3182.5|4149
1605191450000|2020-11-12 14:30:50|3183|3183|3184.5|3183.5|3184.5|3183.5|3183|3182.5|1057
1605191460000|2020-11-12 14:31:00|3185|3184|3182|3181.5|3185.5|3185|3181.5|3181|5394
1605191470000|2020-11-12 14:31:10|3182.5|3182|3184|3183|3184|3183|3181.5|3181|6613
1605191480000|2020-11-12 14:31:20|3183.5|3182.5|3184|3183|3185|3184|3183|3182.5|1729
1605191490000|2020-11-12 14:31:30|3184.5|3183.5|3184.5|3183.5|3184.5|3184|3183.5|3183|1260
1605191500000|2020-11-12 14:31:40|3185|3184|3185|3184|3185.5|3185|3184.5|3183.5|2453
1605191510000|2020-11-12 14:31:50|3184.5|3183.5|3183|3182|3185|3184.5|3182.5|3182|2643
1605191520000|2020-11-12 14:32:00|3182.5|3181.5|3182.5|3181.5|3183|3181.5|3181|3180.5|4014
1605191530000|2020-11-12 14:32:10|3182|3182|3181.5|3181|3182.5|3182|3181|3180.5|2855
1605191540000|2020-11-12 14:32:20|3181|3180.5|3182.5|3181.5|3182.5|3182|3181|3180|2454
1605191550000|2020-11-12 14:32:30|3183|3182|3183.5|3183|3184.5|3184|3183|3182|5975
1605191560000|2020-11-12 14:32:40|3183|3182.5|3184.5|3184|3184.5|3184|3182.5|3182|7047
1605191570000|2020-11-12 14:32:50|3185|3183.5|3185.5|3185|3186|3185.5|3185|3183.5|3271
1605191580000|2020-11-12 14:33:00|3186|3184.5|3188|3187.5|3188|3187.5|3185|3184.5|3739
1605191590000|2020-11-12 14:33:10|3188.5|3188|3191|3190|3191|3190.5|3188.5|3188|5313
1605191600000|2020-11-12 14:33:20|3192|3190.5|3193.5|3192.5|3194.5|3193.5|3191.5|3190|7436
1605191610000|2020-11-12 14:33:30|3193|3193|3194.5|3194|3195|3194.5|3193|3192|1384
1605191620000|2020-11-12 14:33:40|3194|3193.5|3193.5|3192.5|3195|3194|3193|3192.5|2522
1605191630000|2020-11-12 14:33:50|3194|3193|3195.5|3194.5|3196|3195|3193.5|3192.5|1706
1605191640000|2020-11-12 14:34:00|3196|3195|3195.5|3195|3197|3196|3195|3194.5|5566
1605191650000|2020-11-12 14:34:10|3196|3195.5|3196.5|3195.5|3196.5|3196|3195.5|3195|3494
1605191660000|2020-11-12 14:34:20|3196|3195|3195|3194|3196|3195.5|3194.5|3194|1461
1605191670000|2020-11-12 14:34:30|3195.5|3194.5|3194.5|3194|3195.5|3194.5|3194|3193.5|362
1605191680000|2020-11-12 14:34:40|3194|3193.5|3191.5|3190.5|3194.5|3194|3191.5|3190.5|2456
1605191690000|2020-11-12 14:34:50|3190.5|3190|3190.5|3190|3190.5|3190.5|3190.5|3189.5|772
1605191700000|2020-11-12 14:35:00|3191|3190.5|3188|3187|3191|3190.5|3187.5|3187|4379
1605191710000|2020-11-12 14:35:10|3187.5|3186.5|3188|3187|3188.5|3187.5|3186.5|3185.5|5366
1605191720000|2020-11-12 14:35:20|3188.5|3187.5|3189.5|3189|3190|3189.5|3188|3187.5|3571
1605191730000|2020-11-12 14:35:30|3190|3189.5|3187|3186.5|3190|3189.5|3187|3186.5|3063
1605191740000|2020-11-12 14:35:40|3187.5|3187|3188|3187.5|3188|3187.5|3187|3186.5|346
1605191750000|2020-11-12 14:35:50|3187.5|3187|3186|3185|3188|3187|3185|3184.5|4947
1605191760000|2020-11-12 14:36:00|3185.5|3184.5|3187.5|3186.5|3187.5|3187|3185.5|3184.5|927
1605191770000|2020-11-12 14:36:10|3187|3186|3187.5|3186.5|3187.5|3187|3186.5|3185.5|1261
1605191780000|2020-11-12 14:36:20|3188|3187|3186.5|3186|3188.5|3187.5|3186.5|3186|4449
1605191790000|2020-11-12 14:36:30|3187|3186.5|3186.5|3186|3188|3187|3186.5|3186|1895
1605191800000|2020-11-12 14:36:40|3186|3185.5|3185.5|3184.5|3187|3186|3185.5|3184.5|803
1605191810000|2020-11-12 14:36:50|3185|3184|3185|3184.5|3186.5|3186|3184|3183.5|3857
1605191820000|2020-11-12 14:37:00|3184.5|3184|3184.5|3183.5|3185|3184.5|3184|3183.5|714
1605191830000|2020-11-12 14:37:10|3185|3184|3183.5|3182.5|3185|3184|3183|3182.5|1404
1605191840000|2020-11-12 14:37:20|3184|3183|3184|3183|3185|3184|3183.5|3183|1386
1605191850000|2020-11-12 14:37:30|3183.5|3183.5|3183.5|3182.5|3184|3183.5|3183|3182.5|675
1605191860000|2020-11-12 14:37:40|3184|3183|3182|3181.5|3184|3183|3181.5|3181|2388
1605191870000|2020-11-12 14:37:50|3182.5|3182|3182.5|3182|3183|3182.5|3182|3181.5|2192
1605191880000|2020-11-12 14:38:00|3182|3181.5|3184|3183|3184|3183|3182|3181.5|1010
1605191890000|2020-11-12 14:38:10|3184.5|3183.5|3182|3181|3186|3185.5|3182|3181|7643
1605191900000|2020-11-12 14:38:20|3181.5|3181.5|3182|3181|3182.5|3182|3181|3180.5|1572
1605191910000|2020-11-12 14:38:30|3182.5|3181.5|3182|3181.5|3182.5|3181.5|3181.5|3181|317
1605191920000|2020-11-12 14:38:40|3182.5|3181|3181.5|3181|3183|3182.5|3181.5|3181|3801
1605191930000|2020-11-12 14:38:50|3182|3181.5|3183|3182.5|3183|3182.5|3181.5|3181.5|301
1605191940000|2020-11-12 14:39:00|3183.5|3183|3186|3185.5|3186.5|3185.5|3183.5|3183|8198
1605191950000|2020-11-12 14:39:10|3186.5|3185|3186|3185.5|3186.5|3185.5|3184.5|3184|952
1605191960000|2020-11-12 14:39:20|3186.5|3186|3185.5|3184.5|3187|3186.5|3185.5|3184.5|1287
1605191970000|2020-11-12 14:39:30|3185|3184|3185.5|3185|3185.5|3185|3184.5|3183.5|519
1605191980000|2020-11-12 14:39:40|3186|3185.5|3184.5|3184|3186|3185.5|3184.5|3184|1710
1605191990000|2020-11-12 14:39:50|3184|3183.5|3184.5|3183.5|3185.5|3184.5|3183.5|3183|3190
1605192000000|2020-11-12 14:40:00|3184|3183|3183.5|3182.5|3184.5|3184|3183|3182.5|1870
1605192010000|2020-11-12 14:40:10|3184.5|3183|3186|3185.5|3186|3185.5|3184|3183|2346
1605192020000|2020-11-12 14:40:20|3186.5|3186|3189|3188|3189|3188|3186.5|3186|4943
1605192030000|2020-11-12 14:40:30|3189.5|3188.5|3189.5|3188|3189.5|3188.5|3188|3187.5|539
1605192040000|2020-11-12 14:40:40|3189|3188.5|3188|3187|3190|3189|3187|3186.5|3456
1605192050000|2020-11-12 14:40:50|3188.5|3187.5|3187.5|3186.5|3189|3188.5|3187|3186.5|3531
1605192060000|2020-11-12 14:41:00|3187|3186|3187.5|3186.5|3188|3187.5|3186|3185.5|5092
1605192070000|2020-11-12 14:41:10|3187|3187|3188|3187|3188|3187.5|3186|3185.5|483
1605192080000|2020-11-12 14:41:20|3187.5|3186.5|3187|3186|3187.5|3187|3186.5|3186|1145
1605192090000|2020-11-12 14:41:30|3187.5|3186.5|3188.5|3187.5|3188.5|3188|3187|3186.5|2240
1605192100000|2020-11-12 14:41:40|3188|3187|3188.5|3187.5|3189|3188.5|3187.5|3187|2244
1605192110000|2020-11-12 14:41:50|3188|3187|3185.5|3185|3188|3187.5|3185|3184.5|5976
1605192120000|2020-11-12 14:42:00|3186|3185.5|3186.5|3186|3187.5|3187|3186|3185|3085
1605192130000|2020-11-12 14:42:10|3187|3186.5|3187.5|3186.5|3188|3187.5|3186|3185.5|1992
1605192140000|2020-11-12 14:42:20|3188|3187|3187.5|3187|3188|3187|3187|3186.5|1990
1605192150000|2020-11-12 14:42:30|3187|3186.5|3186.5|3186|3187.5|3186.5|3186|3184.5|4822
1605192160000|2020-11-12 14:42:40|3187|3185.5|3185.5|3184.5|3187|3185.5|3185|3184.5|2175
1605192170000|2020-11-12 14:42:50|3186|3185|3185|3184|3186|3185.5|3184.5|3184|2916
1605192180000|2020-11-12 14:43:00|3184.5|3184.5|3185.5|3184.5|3187|3186.5|3184.5|3184.5|4909
1605192190000|2020-11-12 14:43:10|3186|3185|3185|3184|3186|3185|3184.5|3183.5|1751
1605192200000|2020-11-12 14:43:20|3185.5|3184.5|3185|3184.5|3185.5|3184.5|3184.5|3184.5|167
1605192210000|2020-11-12 14:43:30|3184.5|3184|3185|3184|3185|3184|3183.5|3183|2594
1605192220000|2020-11-12 14:43:40|3185.5|3184.5|3186.5|3186|3186.5|3186|3185.5|3184.5|1571
1605192230000|2020-11-12 14:43:50|3186|3185.5|3187|3186.5|3187|3186.5|3186|3185.5|4469
1605192240000|2020-11-12 14:44:00|3187.5|3187|3187.5|3187|3188|3187.5|3187|3186.5|3446
1605192250000|2020-11-12 14:44:10|3188|3187.5|3189|3188|3189.5|3188.5|3187.5|3187|681
1605192260000|2020-11-12 14:44:20|3189.5|3188.5|3189|3188.5|3189.5|3189|3188.5|3188|2520
1605192270000|2020-11-12 14:44:30|3189.5|3189|3190|3189.5|3190|3189.5|3189|3188.5|1212
1605192280000|2020-11-12 14:44:40|3190.5|3190|3190.5|3189.5|3191|3190|3189.5|3189|1293
1605192290000|2020-11-12 14:44:50|3190|3189|3190.5|3189.5|3191.5|3190.5|3189.5|3189|3044
1605192300000|2020-11-12 14:45:00|3191|3190|3190.5|3189.5|3191.5|3190.5|3189.5|3189|752
1605192310000|2020-11-12 14:45:10|3190|3190|3190|3189.5|3190.5|3190|3190|3189.5|826
1605192320000|2020-11-12 14:45:20|3189.5|3189|3191.5|3191|3191.5|3191|3189.5|3189|1852
1605192330000|2020-11-12 14:45:30|3192|3191.5|3194.5|3193.5|3194.5|3193.5|3191.5|3191.5|859
1605192340000|2020-11-12 14:45:40|3194|3194|3196.5|3196|3197|3196|3194|3194|5282
1605192350000|2020-11-12 14:45:50|3197|3196.5|3198|3197|3198.5|3198|3196.5|3196.5|4890
1605192360000|2020-11-12 14:46:00|3198.5|3197.5|3198.5|3198|3198.5|3198|3197.5|3197|3415
1605192370000|2020-11-12 14:46:10|3199|3198.5|3199|3198|3200|3199|3198.5|3198|4278
1605192380000|2020-11-12 14:46:20|3198.5|3198.5|3199.5|3198.5|3199.5|3199|3198.5|3198|1608
1605192390000|2020-11-12 14:46:30|3199|3198|3199.5|3198.5|3199.5|3199|3198.5|3198|1655
1605192400000|2020-11-12 14:46:40|3199|3199|3199.5|3199|3200.5|3200|3199|3198.5|10003
1605192410000|2020-11-12 14:46:50|3200|3199.5|3202.5|3202|3203|3202|3200|3199.5|8476
1605192420000|2020-11-12 14:47:00|3203|3201.5|3201.5|3200.5|3203|3202|3201|3200.5|16013
1605192430000|2020-11-12 14:47:10|3202|3201|3201.5|3201|3202.5|3202|3201.5|3200.5|2285
1605192440000|2020-11-12 14:47:20|3202|3201.5|3202|3201.5|3202.5|3202|3201|3200.5|5155
1605192450000|2020-11-12 14:47:30|3202.5|3202|3203|3202|3204|3203.5|3202|3202|10609
1605192460000|2020-11-12 14:47:40|3203.5|3202.5|3202.5|3202|3204|3203|3202.5|3201.5|4229
1605192470000|2020-11-12 14:47:50|3203|3202.5|3203|3202.5|3204|3203|3203|3202|1907
1605192480000|2020-11-12 14:48:00|3203.5|3203|3202|3201.5|3203.5|3203|3201.5|3201|2862
1605192490000|2020-11-12 14:48:10|3202.5|3202|3203.5|3203|3204|3203.5|3202.5|3202|3326
1605192500000|2020-11-12 14:48:20|3203|3202.5|3201.5|3200|3203|3202.5|3201|3200|1381
1605192510000|2020-11-12 14:48:30|3201|3200.5|3202|3201|3202|3201|3200.5|3200|2034
1605192520000|2020-11-12 14:48:40|3202.5|3201.5|3202|3201|3203.5|3203|3201.5|3201|3008
1605192530000|2020-11-12 14:48:50|3201.5|3200.5|3200.5|3199.5|3201.5|3200.5|3199.5|3199|7872
1605192540000|2020-11-12 14:49:00|3200|3199|3201.5|3201|3201.5|3201|3199.5|3199|2785
1605192550000|2020-11-12 14:49:10|3202|3200.5|3201|3200|3203|3202|3200.5|3200|2270
1605192560000|2020-11-12 14:49:20|3201.5|3200.5|3201|3200|3202|3201|3201|3200|2106
1605192570000|2020-11-12 14:49:30|3201.5|3200.5|3201|3200.5|3201.5|3201|3200|3199|1450
1605192580000|2020-11-12 14:49:40|3201.5|3200|3201.5|3200.5|3202|3201.5|3200.5|3200|5052
1605192590000|2020-11-12 14:49:50|3201|3200|3200|3199.5|3201|3200.5|3199|3198.5|1705
1605192600000|2020-11-12 14:50:00|3199.5|3199|3202|3201.5|3202|3201.5|3199.5|3199|8749
1605192610000|2020-11-12 14:50:10|3201.5|3201|3201|3200|3201.5|3201|3199.5|3199|2322
1605192620000|2020-11-12 14:50:20|3200.5|3199.5|3198.5|3198|3200.5|3200|3198.5|3197.5|6661
1605192630000|2020-11-12 14:50:30|3199|3198.5|3198|3197.5|3200|3199.5|3198|3197|9643
1605192640000|2020-11-12 14:50:40|3197.5|3197|3199|3198|3199.5|3198.5|3197.5|3197|3722
1605192650000|2020-11-12 14:50:50|3199.5|3198.5|3199.5|3198.5|3200|3199.5|3199.5|3198.5|2042
1605192660000|2020-11-12 14:51:00|3199|3198|3196.5|3196|3199.5|3198.5|3196.5|3195.5|8916
1605192670000|2020-11-12 14:51:10|3197|3196.5|3196.5|3195.5|3198|3197|3196.5|3195.5|6807
1605192680000|2020-11-12 14:51:20|3197|3195|3197|3196.5|3197.5|3196.5|3196.5|3195|1388
1605192690000|2020-11-12 14:51:30|3196.5|3196|3196.5|3195.5|3197|3196.5|3195.5|3195|9034
1605192700000|2020-11-12 14:51:40|3196|3195|3199|3198.5|3199|3198.5|3196|3195|19205
1605192710000|2020-11-12 14:51:50|3199.5|3199|3199.5|3198.5|3201|3200.5|3199|3198.5|6162
1605192720000|2020-11-12 14:52:00|3199|3198|3202.5|3202|3203|3202.5|3199|3198|1984
1605192730000|2020-11-12 14:52:10|3202|3201.5|3200|3199.5|3202|3201.5|3199.5|3199|6261
1605192740000|2020-11-12 14:52:20|3199.5|3199|3199.5|3198.5|3199.5|3199.5|3198.5|3197.5|1645
1605192750000|2020-11-12 14:52:30|3200|3199|3197.5|3196.5|3200|3199.5|3197.5|3196.5|1164
1605192760000|2020-11-12 14:52:40|3197|3196|3197.5|3196.5|3197.5|3197|3196|3195|1881
1605192770000|2020-11-12 14:52:50|3198|3197|3196.5|3195.5|3198.5|3197.5|3196.5|3195.5|1488
1605192780000|2020-11-12 14:53:00|3197|3196|3196|3195.5|3197|3196.5|3196|3195|823
1605192790000|2020-11-12 14:53:10|3196.5|3196|3197|3196.5|3197|3196.5|3196|3195.5|3438
1605192800000|2020-11-12 14:53:20|3197.5|3197|3198.5|3197.5|3198.5|3197.5|3196.5|3196|1831
1605192810000|2020-11-12 14:53:30|3199|3198|3198.5|3198|3199.5|3198.5|3198.5|3197.5|4265
1605192820000|2020-11-12 14:53:40|3199|3198.5|3200.5|3200|3201|3200.5|3199|3198.5|2921
1605192830000|2020-11-12 14:53:50|3200|3199.5|3202.5|3201.5|3202.5|3202|3200|3199.5|2850
1605192840000|2020-11-12 14:54:00|3202|3201|3200|3199.5|3202.5|3201.5|3199.5|3199|2868
1605192850000|2020-11-12 14:54:10|3200.5|3200|3202.5|3201.5|3202.5|3202|3200.5|3200|1804
1605192860000|2020-11-12 14:54:20|3202|3202|3204.5|3204|3205|3204|3202|3201.5|1853
1605192870000|2020-11-12 14:54:30|3205|3204.5|3206.5|3205|3207|3206.5|3204.5|3204|4519
1605192880000|2020-11-12 14:54:40|3206|3204.5|3206.5|3205.5|3208|3207.5|3205|3204|27687
1605192890000|2020-11-12 14:54:50|3207|3206|3207|3206.5|3207|3206.5|3207|3205.5|804
1605192900000|2020-11-12 14:55:00|3207.5|3207|3208|3207|3209|3208|3207.5|3207|3972
1605192910000|2020-11-12 14:55:10|3207.5|3206.5|3206.5|3206|3209|3208|3206.5|3206|1955
1605192920000|2020-11-12 14:55:20|3207|3206.5|3208.5|3207.5|3208.5|3207.5|3207|3206|1423
1605192930000|2020-11-12 14:55:30|3208|3208|3208|3207.5|3209|3208.5|3208|3207.5|4026
1605192940000|2020-11-12 14:55:40|3208.5|3208|3209|3208.5|3210|3209.5|3208.5|3207.5|27277
1605192950000|2020-11-12 14:55:50|3209.5|3209|3210.5|3210|3211|3210.5|3209|3208.5|3114
1605192960000|2020-11-12 14:56:00|3211|3210.5|3212|3211.5|3212.5|3212|3210.5|3210|10915
1605192970000|2020-11-12 14:56:10|3211.5|3211|3211|3210|3211.5|3211|3209.5|3209|3256
1605192980000|2020-11-12 14:56:20|3210.5|3209.5|3211.5|3210.5|3212|3211.5|3210.5|3209.5|1736
1605192990000|2020-11-12 14:56:30|3211|3210|3210.5|3209.5|3211|3210|3209.5|3209|2005
1605193000000|2020-11-12 14:56:40|3211|3210|3210|3209|3211.5|3210.5|3209.5|3209|4834
1605193010000|2020-11-12 14:56:50|3209.5|3208.5|3211|3209.5|3212|3211.5|3209|3208.5|24294
1605193020000|2020-11-12 14:57:00|3210.5|3210|3211|3210|3212|3211|3210|3209.5|3398
1605193030000|2020-11-12 14:57:10|3211.5|3210.5|3210|3209|3211.5|3210.5|3209.5|3208.5|4397
1605193040000|2020-11-12 14:57:20|3210.5|3209.5|3212.5|3211.5|3213|3212|3210|3209|2690
1605193050000|2020-11-12 14:57:30|3212|3211|3211.5|3211|3212|3211.5|3211.5|3210|192
1605193060000|2020-11-12 14:57:40|3211|3210.5|3211|3210.5|3212|3211.5|3211|3210|814
1605193070000|2020-11-12 14:57:50|3210.5|3210|3213|3212.5|3213.5|3213|3210.5|3210|2890
1605193080000|2020-11-12 14:58:00|3213.5|3212|3214|3213.5|3214.5|3213.5|3212.5|3212|4232
1605193090000|2020-11-12 14:58:10|3213.5|3213|3213.5|3213|3214.5|3213.5|3213.5|3213|5270
1605193100000|2020-11-12 14:58:20|3213|3212.5|3212.5|3211.5|3214|3213.5|3212.5|3211.5|2513
1605193110000|2020-11-12 14:58:30|3212|3212|3214|3213|3214.5|3213.5|3212|3212|5551
1605193120000|2020-11-12 14:58:40|3213.5|3213.5|3213.5|3212.5|3214|3213.5|3213|3212|4596
1605193130000|2020-11-12 14:58:50|3214|3213|3214.5|3214|3215|3214.5|3214|3213|11006
1605193140000|2020-11-12 14:59:00|3214|3213.5|3214.5|3213.5|3215|3214.5|3213.5|3213|5763
1605193150000|2020-11-12 14:59:10|3214|3214|3216.5|3216|3216.5|3216|3214|3213.5|9237
1605193160000|2020-11-12 14:59:20|3217|3216.5|3215|3214|3217|3216.5|3214.5|3214|4124
1605193170000|2020-11-12 14:59:30|3214.5|3213.5|3212.5|3211.5|3215|3214|3212.5|3211.5|6288
1605193180000|2020-11-12 14:59:40|3213|3212|3213.5|3212.5|3214|3213|3212.5|3211.5|552
1605193190000|2020-11-12 14:59:50|3213|3212|3213.5|3212.5|3213.5|3213|3212|3211|3901
1605193200000|2020-11-12 15:00:00|3213|3212|3210.5|3209.5|3213|3212|3209.5|3208.5|18010
1605193210000|2020-11-12 15:00:10|3210|3209|3211.5|3211|3211.5|3211|3209|3208|12664
1605193220000|2020-11-12 15:00:20|3212|3210.5|3211|3210|3212|3211.5|3210.5|3210|2460
1605193230000|2020-11-12 15:00:30|3211.5||3211.5||3211.5||3211.5||0
1605193240000|2020-11-12 15:00:40|3211|3209.5|3212|3211.5|3212|3211.5|3210|3209|4542
1605193250000|2020-11-12 15:00:50|3211.5|3211|3211|3210.5|3212|3211.5|3210.5|3210|1017
1605193260000|2020-11-12 15:01:00|3211.5|3211|3212|3211.5|3212.5|3212|3211.5|3210.5|6372
1605193270000|2020-11-12 15:01:10|3212.5|3212|3212|3211|3212.5|3212|3211.5|3211|1833
1605193280000|2020-11-12 15:01:20|3212.5|3211.5|3216|3215.5|3216.5|3215.5|3212|3211|5986
1605193290000|2020-11-12 15:01:30|3216.5|3216|3216.5|3215.5|3216.5|3216|3215.5|3215|6157
1605193300000|2020-11-12 15:01:40|3216|3215|3213|3212|3216.5|3215.5|3212|3211.5|28753
1605193310000|2020-11-12 15:01:50|3212.5|3211.5|3214|3213.5|3214|3213.5|3212.5|3211.5|2896
1605193320000|2020-11-12 15:02:00|3214.5|3214|3215|3214.5|3216|3215.5|3214.5|3214|3662
1605193330000|2020-11-12 15:02:10|3215.5|3215|3215|3214|3216|3215.5|3215|3214|2382
1605193340000|2020-11-12 15:02:20|3215.5|3214.5|3214.5|3213.5|3215.5|3214.5|3213.5|3213|2200
1605193350000|2020-11-12 15:02:30|3214|3213|3215|3214|3215.5|3215|3213.5|3213|2063
1605193360000|2020-11-12 15:02:40|3214.5|3213.5|3216.5|3216|3217|3216.5|3214|3213|4865
1605193370000|2020-11-12 15:02:50|3216|3215.5|3218|3217.5|3220|3219|3216|3215|20623
1605193380000|2020-11-12 15:03:00|3218.5|3218|3218.5|3217.5|3218.5|3218|3217|3216.5|8487
1605193390000|2020-11-12 15:03:10|3218|3217|3218.5|3217.5|3218.5|3218|3217.5|3217|2005
1605193400000|2020-11-12 15:03:20|3219|3218|3217.5|3216.5|3219|3218.5|3217|3216.5|3099
1605193410000|2020-11-12 15:03:30|3217|3216|3218|3217.5|3218.5|3218|3215.5|3214.5|8349
1605193420000|2020-11-12 15:03:40|3217.5|3217|3217.5|3216|3218|3217.5|3217.5|3216|148
1605193430000|2020-11-12 15:03:50|3218|3216.5|3218|3217|3218|3217.5|3217.5|3216|717
1605193440000|2020-11-12 15:04:00|3217.5|3217.5|3218.5|3218|3219|3218.5|3217.5|3217|2090
1605193450000|2020-11-12 15:04:10|3219|3217.5|3221.5|3221|3222|3221.5|3218.5|3217.5|5940
1605193460000|2020-11-12 15:04:20|3222|3221.5|3222.5|3222|3222.5|3222|3221.5|3221|3465
1605193470000|2020-11-12 15:04:30|3222|3221.5|3221.5|3221|3222.5|3222|3221|3220|4314
1605193480000|2020-11-12 15:04:40|3222|3221.5|3222|3221|3222.5|3222|3221.5|3221|2099
1605193490000|2020-11-12 15:04:50|3221.5|3221.5|3220.5|3219.5|3221.5|3221.5|3219.5|3219|3961
1605193500000|2020-11-12 15:05:00|3221|3220|3221.5|3221|3222|3221|3221|3220|897
1605193510000|2020-11-12 15:05:10|3222|3221.5|3221.5|3221|3222|3221.5|3220.5|3220|5090
1605193520000|2020-11-12 15:05:20|3222|3221.5|3221.5|3220.5|3222|3221.5|3221|3220.5|1704
1605193530000|2020-11-12 15:05:30|3221|3221|3220.5|3220|3221.5|3221|3219.5|3219|9931
1605193540000|2020-11-12 15:05:40|3220|3219.5|3221.5|3221|3222|3221.5|3220|3219.5|7266
1605193550000|2020-11-12 15:05:50|3221|3220.5|3221.5|3220.5|3221.5|3220.5|3220|3219.5|1359
1605193560000|2020-11-12 15:06:00|3222|3221|3222|3221.5|3222.5|3222|3221.5|3220.5|6797
1605193570000|2020-11-12 15:06:10|3221.5|3221|3222|3221.5|3222.5|3221.5|3221.5|3221|2229
1605193580000|2020-11-12 15:06:20|3222.5|3222|3223.5|3223|3224|3223.5|3222.5|3222|5297
1605193590000|2020-11-12 15:06:30|3223|3222.5|3223|3222.5|3223|3222.5|3222|3221.5|1689
1605193600000|2020-11-12 15:06:40|3223.5|3223|3222.5|3221.5|3223.5|3223|3221|3220.5|14819
1605193610000|2020-11-12 15:06:50|3222|3222|3223.5|3222.5|3224|3223.5|3221.5|3221|5164
1605193620000|2020-11-12 15:07:00|3224|3223|3228|3227|3228|3227.5|3223.5|3223|15504
1605193630000|2020-11-12 15:07:10|3228.5|3227.5|3230|3229|3230|3229|3228|3227|5070
1605193640000|2020-11-12 15:07:20|3229.5|3228.5|3228.5|3228|3230|3228.5|3228.5|3228|692
1605193650000|2020-11-12 15:07:30|3229|3228.5|3230|3229|3230|3229.5|3229|3228.5|2667
1605193660000|2020-11-12 15:07:40|3229.5|3228.5|3231|3230|3231|3230.5|3229|3228.5|15614
1605193670000|2020-11-12 15:07:50|3231.5|3230.5|3231|3230|3231.5|3231|3230.5|3229.5|3335
1605193680000|2020-11-12 15:08:00|3231.5|3230.5|3232|3231.5|3232|3231.5|3231|3230.5|1357
1605193690000|2020-11-12 15:08:10|3231.5|3231|3231|3230.5|3232|3231.5|3231|3230|2254
1605193700000|2020-11-12 15:08:20|3230.5|3230|3231|3230.5|3232|3231.5|3230.5|3230|4957
1605193710000|2020-11-12 15:08:30|3231.5|3231|3232.5|3232|3233.5|3233|3231.5|3230.5|8184
1605193720000|2020-11-12 15:08:40|3233|3231.5|3233|3232.5|3233|3232.5|3232|3231.5|1188
1605193730000|2020-11-12 15:08:50|3232.5|3232|3233.5|3233|3234|3233.5|3232.5|3232|1517
1605193740000|2020-11-12 15:09:00|3233|3232.5|3234.5|3234|3234.5|3234|3233|3232.5|2425
1605193750000|2020-11-12 15:09:10|3234|3233.5|3236.5|3235.5|3237|3236.5|3234|3233|12653
1605193760000|2020-11-12 15:09:20|3236|3235|3236.5|3235.5|3236.5|3236|3235.5|3235|675
1605193770000|2020-11-12 15:09:30|3237|3236|3238|3237.5|3239|3238|3237|3236|1818
1605193780000|2020-11-12 15:09:40|3238.5|3237|3239.5|3239|3240|3239.5|3238|3237|3540
1605193790000|2020-11-12 15:09:50|3239|3238.5|3239.5|3239|3240|3239.5|3239|3238.5|3619
1605193800000|2020-11-12 15:10:00|3240|3239.5|3239.5|3239|3240|3239.5|3239.5|3239|1519
1605193810000|2020-11-12 15:10:10|3240|3239.5|3241|3240.5|3241.5|3241|3239.5|3239|10874
1605193820000|2020-11-12 15:10:20|3240.5|3240|3238|3237|3240.5|3240.5|3237.5|3237|6734
1605193830000|2020-11-12 15:10:30|3237.5|3237.5|3237.5|3237|3239.5|3238.5|3237|3236.5|3694
1605193840000|2020-11-12 15:10:40|3238|3236.5|3238.5|3238|3238.5|3238|3236.5|3236|6527
1605193850000|2020-11-12 15:10:50|3239|3238.5|3240|3239|3241.5|3241|3238.5|3238|6855
1605193860000|2020-11-12 15:11:00|3240.5|3239.5|3240|3239.5|3241|3240|3239.5|3239|12755
1605193870000|2020-11-12 15:11:10|3240.5|3239|3239.5|3239|3240.5|3239.5|3239.5|3239|8925
1605193880000|2020-11-12 15:11:20|3239|3238.5|3238|3237|3239|3238.5|3237.5|3237|5164
1605193890000|2020-11-12 15:11:30|3238.5|3237.5|3238|3237|3239.5|3238.5|3238|3237|4073
1605193900000|2020-11-12 15:11:40|3238.5|3237.5|3239|3238|3239|3238.5|3238|3237|1258
1605193910000|2020-11-12 15:11:50|3238.5|3237.5|3240.5|3240|3240.5|3240|3238|3237|10544
1605193920000|2020-11-12 15:12:00|3241|3239.5|3239.5|3239|3241|3240|3239.5|3239|4314
1605193930000|2020-11-12 15:12:10|3240|3239.5|3240|3239|3240.5|3240|3239|3238.5|5380
1605193940000|2020-11-12 15:12:20|3239.5|3238.5|3242|3241.5|3242|3241.5|3238.5|3238|12600
1605193950000|2020-11-12 15:12:30|3241.5|3241|3241|3240.5|3242|3241|3240|3239.5|5161
1605193960000|2020-11-12 15:12:40|3241.5|3241|3241.5|3241|3242|3241.5|3241.5|3241|661
1605193970000|2020-11-12 15:12:50|3242|3241.5|3240.5|3239.5|3242|3241.5|3240|3239.5|3232
1605193980000|2020-11-12 15:13:00|3240|3240|3242|3241|3242|3241|3240|3239.5|3514
1605193990000|2020-11-12 15:13:10|3242.5|3241.5|3240.5|3240|3242.5|3242|3240.5|3240|3535
1605194000000|2020-11-12 15:13:20|3240|3239.5|3239.5|3239|3240.5|3240|3239|3238|3619
1605194010000|2020-11-12 15:13:30|3240|3239.5|3240|3239.5|3241|3240.5|3239.5|3239|6618
1605194020000|2020-11-12 15:13:40|3240.5|3240|3239.5|3239|3241|3240|3239.5|3239|1410
1605194030000|2020-11-12 15:13:50|3240|3238.5|3240|3239|3240|3239|3239.5|3238.5|203
1605194040000|2020-11-12 15:14:00|3239.5|3239.5|3239.5|3238.5|3240|3239.5|3239|3238.5|2435
1605194050000|2020-11-12 15:14:10|3239|3239|3240.5|3239.5|3240.5|3240|3238.5|3238|7148
1605194060000|2020-11-12 15:14:20|3241|3240|3241.5|3241|3242|3241|3240.5|3239.5|3609
1605194070000|2020-11-12 15:14:30|3242|3241.5|3243|3242.5|3243.5|3242.5|3241.5|3241.5|5729
1605194080000|2020-11-12 15:14:40|3243.5|3243|3244.5|3243.5|3244.5|3244|3243.5|3242.5|3918
1605194090000|2020-11-12 15:14:50|3245|3244|3244.5|3244|3245.5|3245|3244|3243.5|12622
1605194100000|2020-11-12 15:15:00|3244|3243.5|3244.5|3244|3244.5|3244|3244|3243.5|1090
1605194110000|2020-11-12 15:15:10|3245|3244.5|3243.5|3243|3245|3244.5|3243|3242.5|3515
1605194120000|2020-11-12 15:15:20|3244|3243.5|3244.5|3243.5|3245|3244.5|3243.5|3243|2070
1605194130000|2020-11-12 15:15:30|3244|3244|3243.5|3242.5|3244.5|3244|3243.5|3242.5|5226
1605194140000|2020-11-12 15:15:40|3244|3243|3244|3243.5|3244.5|3244|3243.5|3242.5|3457
1605194150000|2020-11-12 15:15:50|3244.5|3244|3242.5|3242|3244.5|3244|3242.5|3242|4338
1605194160000|2020-11-12 15:16:00|3242|3241.5|3243.5|3243|3243.5|3243|3242|3241.5|7880
1605194170000|2020-11-12 15:16:10|3243|3242.5|3244|3243.5|3244|3243.5|3242.5|3242|7999
1605194180000|2020-11-12 15:16:20|3244.5|3244|3242.5|3241.5|3244.5|3244|3242|3241.5|7538
1605194190000|2020-11-12 15:16:30|3242|3241|3239.5|3239|3242|3241.5|3239|3238.5|15437
1605194200000|2020-11-12 15:16:40|3239|3238.5|3239|3238|3239.5|3239|3238.5|3238|6052
1605194210000|2020-11-12 15:16:50|3238.5|3237.5|3239|3238.5|3239|3238.5|3238|3237.5|3771
1605194220000|2020-11-12 15:17:00|3239.5|3239|3239|3238.5|3240.5|3240|3238.5|3238|15280
1605194230000|2020-11-12 15:17:10|3239.5|3239|3241|3240|3241|3240.5|3238.5|3238|5611
1605194240000|2020-11-12 15:17:20|3240.5|3240.5|3240|3239.5|3241|3240.5|3240|3239.5|763
1605194250000|2020-11-12 15:17:30|3240.5|3240|3241|3240|3241|3240.5|3240.5|3239.5|1030
1605194260000|2020-11-12 15:17:40|3241.5|3240.5|3242.5|3241.5|3242.5|3242|3241.5|3240.5|4277
1605194270000|2020-11-12 15:17:50|3243|3242|3243|3242.5|3243.5|3242.5|3242.5|3242|2914
1605194280000|2020-11-12 15:18:00|3243.5|3242|3243.5|3242.5|3243.5|3243|3243|3242|2652
1605194290000|2020-11-12 15:18:10|3243|3243|3242.5|3242|3243.5|3243|3241.5|3241|2938
1605194300000|2020-11-12 15:18:20|3243|3241.5|3241.5|3241|3243|3242|3241|3240.5|3356
1605194310000|2020-11-12 15:18:30|3242|3241.5|3243.5|3242.5|3243.5|3243|3242|3241|2880
1605194320000|2020-11-12 15:18:40|3244|3243|3242.5|3241.5|3244|3243.5|3242.5|3241.5|1417
1605194330000|2020-11-12 15:18:50|3242|3242|3241.5|3240.5|3242.5|3242|3241.5|3240.5|844
1605194340000|2020-11-12 15:19:00|3242|3241|3242.5|3242|3243|3242.5|3241.5|3240.5|3160
1605194350000|2020-11-12 15:19:10|3243|3241.5|3243|3242.5|3243|3242.5|3242|3241.5|2315
1605194360000|2020-11-12 15:19:20|3242.5|3242|3244|3243|3244|3243.5|3242|3241.5|2973
1605194370000|2020-11-12 15:19:30|3243.5|3243.5|3244.5|3243.5|3245|3244|3243.5|3243.5|3591
1605194380000|2020-11-12 15:19:40|3245|3244|3245|3244.5|3245|3244.5|3244.5|3243.5|768
1605194390000|2020-11-12 15:19:50|3244.5|3244|3245|3244.5|3245|3244.5|3244.5|3244|3225
1605194400000|2020-11-12 15:20:00|3245.5|3244|3244.5|3244|3245.5|3244.5|3244|3243.5|8947
1605194410000|2020-11-12 15:20:10|3245|3244.5|3244.5|3243.5|3245|3244.5|3243.5|3243|2256
1605194420000|2020-11-12 15:20:20|3244|3243|3241|3240.5|3244|3243.5|3241|3240|6780
1605194430000|2020-11-12 15:20:30|3240.5|3240|3241|3240.5|3241|3240.5|3239|3238.5|5740
1605194440000|2020-11-12 15:20:40|3240.5|3240|3241.5|3241|3242|3241.5|3240.5|3240|11442
1605194450000|2020-11-12 15:20:50|3242|3241.5|3242|3241.5|3242|3241.5|3241.5|3241|6388
1605194460000|2020-11-12 15:21:00|3241.5|3241|3241|3240.5|3242|3241|3241|3240|2397
1605194470000|2020-11-12 15:21:10|3240.5|3240|3240.5|3240|3241|3240.5|3240|3239.5|7187
1605194480000|2020-11-12 15:21:20|3241|3240.5|3240.5|3240|3241|3240.5|3240|3239.5|2675
1605194490000|2020-11-12 15:21:30|3240|3239|3237|3236|3240|3239.5|3237|3235.5|15733
1605194500000|2020-11-12 15:21:40|3237.5|3236.5|3236.5|3235.5|3238|3237|3236|3235|5364
1605194510000|2020-11-12 15:21:50|3236|3235|3237|3236|3237.5|3237|3235.5|3235|5824
1605194520000|2020-11-12 15:22:00|3237.5|3236.5|3237|3236.5|3237.5|3237|3237|3236.5|1473
1605194530000|2020-11-12 15:22:10|3236.5|3236|3235|3234|3237|3236.5|3234.5|3234|8385
1605194540000|2020-11-12 15:22:20|3234.5|3233.5|3234|3233|3235.5|3235|3233.5|3233|12599
1605194550000|2020-11-12 15:22:30|3233.5|3233.5|3233|3232.5|3233.5|3233.5|3233|3232.5|1080
1605194560000|2020-11-12 15:22:40|3233.5|3233|3233.5|3232.5|3234|3233.5|3232.5|3232|12911
1605194570000|2020-11-12 15:22:50|3233|3232|3233.5|3233|3234|3233.5|3232.5|3232|5702
1605194580000|2020-11-12 15:23:00|3234|3233.5|3234.5|3234|3235|3234.5|3233.5|3233|183023
1605194590000|2020-11-12 15:23:10|3234|3233.5|3233|3232.5|3234|3233.5|3232.5|3232|3110
1605194600000|2020-11-12 15:23:20|3233.5|3233|3232.5|3232|3233.5|3233|3232|3231.5|184607
1605194610000|2020-11-12 15:23:30|3232|3231.5|3232.5|3232|3233|3232.5|3231.5|3231|9580
1605194620000|2020-11-12 15:23:40|3233|3232.5|3232.5|3232|3233|3232.5|3232.5|3231.5|2902
1605194630000|2020-11-12 15:23:50|3233|3232.5|3233.5|3233|3233.5|3233|3232.5|3232|5608
1605194640000|2020-11-12 15:24:00|3234|3233.5|3234.5|3234|3234.5|3234|3234|3233.5|2050
1605194650000|2020-11-12 15:24:10|3233|3232|3230.5|3229.5|3233|3232.5|3230.5|3229.5|19559
1605194660000|2020-11-12 15:24:20|3230|3230|3232|3231.5|3232.5|3231.5|3230|3229|4884
1605194670000|2020-11-12 15:24:30|3232.5|3231|3230.5|3229|3232.5|3231|3230.5|3229|3823
1605194680000|2020-11-12 15:24:40|3231|3229.5|3231|3230|3231.5|3231|3230.5|3229.5|5033
1605194690000|2020-11-12 15:24:50|3231.5|3229.5|3230|3229.5|3231.5|3230.5|3230|3229.5|6371
1605194700000|2020-11-12 15:25:00|3230.5|3230|3231|3230|3231.5|3231|3230.5|3229.5|116192
1605194710000|2020-11-12 15:25:10|3231.5|3230.5|3231|3230|3232|3230.5|3231|3230|175
1605194720000|2020-11-12 15:25:20|3231.5|3230.5|3231|3230|3231.5|3231|3231|3230|961
1605194730000|2020-11-12 15:25:30|3230.5|3230.5|3231|3230.5|3231.5|3230.5|3230.5|3230|1033
1605194740000|2020-11-12 15:25:40|3230.5|3230|3230.5|3230|3231|3230.5|3230.5|3230|479
1605194750000|2020-11-12 15:25:50|3231|3230.5|3232|3231|3232|3231.5|3230.5|3230|8564
1605194760000|2020-11-12 15:26:00|3232.5|3231.5|3232|3231.5|3232.5|3232|3232|3231|1727
1605194770000|2020-11-12 15:26:10|3232.5|3232|3232.5|3232|3232.5|3232|3232|3231.5|2966
1605194780000|2020-11-12 15:26:20|3233|3232.5|3232|3231|3234|3233|3231.5|3231|3604
1605194790000|2020-11-12 15:26:30|3232.5|3231.5|3231.5|3231|3233|3232|3231.5|3231|1963
1605194800000|2020-11-12 15:26:40|3231|3230.5|3231|3230.5|3231.5|3231|3230.5|3230|4323
1605194810000|2020-11-12 15:26:50|3230.5|3230|3230|3229.5|3230.5|3230|3230|3229|10758
1605194820000|2020-11-12 15:27:00|3230.5|3229|3231.5|3231|3232|3231.5|3229.5|3229|6136
1605194830000|2020-11-12 15:27:10|3232|3231.5|3232.5|3232|3233|3232|3231|3230.5|2525
1605194840000|2020-11-12 15:27:20|3233|3232.5|3234|3232.5|3234|3232.5|3233|3232.5|144
1605194850000|2020-11-12 15:27:30|3234.5|3233|3234.5|3234|3235|3234.5|3234|3233|1756
1605194860000|2020-11-12 15:27:40|3235|3234.5|3234|3233|3235|3234.5|3233|3232.5|3436
1605194870000|2020-11-12 15:27:50|3233.5|3233.5|3233.5|3233|3234|3233.5|3232.5|3232|3565
1605194880000|2020-11-12 15:28:00|3233|3232.5|3233.5|3233|3234|3233.5|3232|3231.5|6500
1605194890000|2020-11-12 15:28:10|3233|3232.5|3233.5|3232.5|3233.5|3232.5|3232|3231.5|3585
1605194900000|2020-11-12 15:28:20|3234|3233|3234|3233.5|3234.5|3234|3233|3232.5|3874
1605194910000|2020-11-12 15:28:30|3233.5|3233|3233|3232.5|3234|3233|3232.5|3232|340
1605194920000|2020-11-12 15:28:40|3233.5|3233|3234|3233|3234|3233.5|3233.5|3233|1976
1605194930000|2020-11-12 15:28:50|3233.5|3232.5|3233|3232.5|3233.5|3232.5|3232|3231.5|882
1605194940000|2020-11-12 15:29:00|3232.5|3232|3234|3233|3234|3233.5|3232.5|3232|5121
1605194950000|2020-11-12 15:29:10|3233.5|3233.5|3233.5|3233|3234|3233.5|3233.5|3233|265
1605194960000|2020-11-12 15:29:20|3234|3233.5|3235|3234.5|3235|3234.5|3234|3233.5|4137
1605194970000|2020-11-12 15:29:30|3234.5|3234|3235.5|3234.5|3235.5|3235|3233.5|3232.5|3633
1605194980000|2020-11-12 15:29:40|3235|3234|3235.5|3234.5|3235.5|3234.5|3234|3233.5|1092
1605194990000|2020-11-12 15:29:50|3235|3234|3234.5|3233.5|3235.5|3234|3234.5|3233.5|445
1605195000000|2020-11-12 15:30:00|3235|3234|3236|3235.5|3236.5|3235.5|3235|3234|3179
1605195010000|2020-11-12 15:30:10|3235.5|3235|3237|3236|3237|3236.5|3235.5|3235|694
1605195020000|2020-11-12 15:30:20|3237.5|3236.5|3238|3237.5|3238|3237.5|3237|3236.5|830
1605195030000|2020-11-12 15:30:30|3238.5|3238|3239|3238.5|3239|3238.5|3238.5|3238|5345
1605195040000|2020-11-12 15:30:40|3238.5|3238|3239|3238.5|3239|3238.5|3238.5|3238|1395
1605195050000|2020-11-12 15:30:50|3238.5|3238|3239.5|3239|3240|3239.5|3238.5|3238|3030
1605195060000|2020-11-12 15:31:00|3240|3239.5|3240|3239.5|3240|3239.5|3239.5|3239|743
1605195070000|2020-11-12 15:31:10|3240.5|3240|3242|3241.5|3242|3241.5|3240.5|3240|4971
1605195080000|2020-11-12 15:31:20|3242.5|3242|3244|3243|3244|3243.5|3242.5|3242|4250
1605195090000|2020-11-12 15:31:30|3244.5|3243.5|3243.5|3242.5|3244.5|3244|3243|3242.5|2355
1605195100000|2020-11-12 15:31:40|3244|3243|3243.5|3243|3244|3243.5|3243|3242.5|2752
1605195110000|2020-11-12 15:31:50|3244|3243.5|3244|3243|3244|3243.5|3243.5|3243|2659
1605195120000|2020-11-12 15:32:00|3243.5|3243.5|3243|3242|3243.5|3243.5|3242|3241.5|2832
1605195130000|2020-11-12 15:32:10|3242.5|3242.5|3243.5|3243|3244|3243.5|3242.5|3242|2697
1605195140000|2020-11-12 15:32:20|3243|3242.5|3241.5|3241|3243.5|3243|3241.5|3241|4238
1605195150000|2020-11-12 15:32:30|3241|3240.5|3241.5|3241|3242|3241.5|3241|3240|1618
1605195160000|2020-11-12 15:32:40|3242|3241.5|3241.5|3240.5|3242|3241.5|3240.5|3240|2531
1605195170000|2020-11-12 15:32:50|3241|3241|3239.5|3239|3241|3241|3239.5|3239|4532
1605195180000|2020-11-12 15:33:00|3239|3238.5|3238.5|3238|3239.5|3238.5|3238.5|3238|2474
1605195190000|2020-11-12 15:33:10|3239|3238.5|3239.5|3239|3239.5|3239|3239|3238|2128
1605195200000|2020-11-12 15:33:20|3239|3238.5|3240.5|3239.5|3240.5|3240|3239|3238.5|5089
1605195210000|2020-11-12 15:33:30|3240|3239|3238.5|3238|3240|3239|3238|3237.5|1542
1605195220000|2020-11-12 15:33:40|3239|3238.5|3237|3236.5|3239|3238.5|3237|3236.5|3326
1605195230000|2020-11-12 15:33:50|3237.5|3237|3237|3236.5|3237.5|3237|3237|3236.5|1508
1605195240000|2020-11-12 15:34:00||3236||3236.5||3236.5||3236|318
1605195250000|2020-11-12 15:34:10|3237.5|3237|3238|3237|3238|3237.5|3237.5|3236.5|3049
1605195260000|2020-11-12 15:34:20|3238.5|3237.5|3240|3239.5|3240|3239.5|3238.5|3237.5|7002
1605195270000|2020-11-12 15:34:30|3240.5|3240|3241|3240.5|3241.5|3241|3240.5|3239.5|865
1605195280000|2020-11-12 15:34:40|3240.5|3240|3241.5|3240.5|3241.5|3240.5|3240.5|3240|1458
1605195290000|2020-11-12 15:34:50|3242|3241|3242.5|3242|3243|3242|3241.5|3240.5|1991
1605195300000|2020-11-12 15:35:00|3242|3241.5|3242.5|3242|3242.5|3242|3242|3241.5|1353
1605195310000|2020-11-12 15:35:10|3243|3242.5|3244|3243.5|3244|3243.5|3243|3242|960
1605195320000|2020-11-12 15:35:20|3244.5|3244|3244|3243.5|3244.5|3244|3243|3242.5|3382
1605195330000|2020-11-12 15:35:30|3244.5|3243|3244|3243.5|3244.5|3244|3243.5|3243|759
1605195340000|2020-11-12 15:35:40|3244.5|3244|3244|3243.5|3244.5|3244|3243.5|3243|3469
1605195350000|2020-11-12 15:35:50|3244.5|3244|3245|3244.5|3245.5|3245|3244|3243.5|6582
1605195360000|2020-11-12 15:36:00|3245.5|3245|3245.5|3245|3245.5|3245|3245|3244.5|6363
1605195370000|2020-11-12 15:36:10|3246|3245.5|3249|3248|3249|3248.5|3246|3245.5|9253
1605195380000|2020-11-12 15:36:20|3248.5|3248.5|3249|3248.5|3249|3248.5|3248.5|3248|1981
1605195390000|2020-11-12 15:36:30|3248.5|3248|3249|3248.5|3249|3248.5|3248.5|3248|3059
1605195400000|2020-11-12 15:36:40|3248.5|3248|3247.5|3247|3249|3248.5|3247.5|3246.5|6739
1605195410000|2020-11-12 15:36:50|3248|3246.5|3248|3247.5|3248.5|3247.5|3247.5|3246.5|2389
1605195420000|2020-11-12 15:37:00|3248.5|3248|3248.5|3248|3249|3248.5|3248|3247.5|1642
1605195430000|2020-11-12 15:37:10|3248|3247.5|3248|3247.5|3248.5|3247.5|3247.5|3247|1930
1605195440000|2020-11-12 15:37:20|3248.5|3248|3249.5|3249|3249.5|3249|3248.5|3247.5|5114
1605195450000|2020-11-12 15:37:30|3249|3248.5|3248.5|3248|3249.5|3249|3248|3247.5|1985
1605195460000|2020-11-12 15:37:40|3248|3247.5|3249.5|3249|3249.5|3249|3248|3247.5|5063
1605195470000|2020-11-12 15:37:50|3249|3248.5|3249|3248.5|3249.5|3248.5|3249|3248|1828
1605195480000|2020-11-12 15:38:00|3249.5|3249|3249.5|3249|3250|3249|3249|3248.5|4171
1605195490000|2020-11-12 15:38:10|3249|3248.5|3249|3248|3249|3248.5|3248.5|3248|2989
1605195500000|2020-11-12 15:38:20|3249.5|3248.5|3248|3247.5|3250|3249|3248|3247.5|4717
1605195510000|2020-11-12 15:38:30|3248.5|3248|3248.5|3247.5|3248.5|3248|3248|3247.5|1092
1605195520000|2020-11-12 15:38:40|3248|3248|3248.5|3247.5|3248.5|3248|3247.5|3247|10051
1605195530000|2020-11-12 15:38:50|3248|3248|3248.5|3248|3248.5|3248|3248|3247.5|2416
1605195540000|2020-11-12 15:39:00|3249|3248.5|3249|3248.5|3249.5|3249|3248.5|3248|5621
1605195550000|2020-11-12 15:39:10|3249.5|3248|3249|3248|3249.5|3248.5|3248.5|3248|4150
1605195560000|2020-11-12 15:39:20||3248.5||3248.5||3248.5||3248|50
1605195570000|2020-11-12 15:39:30|3249.5|3249|3251|3250.5|3251|3250.5|3249.5|3249|25438
1605195580000|2020-11-12 15:39:40|3251.5|3251|3251.5|3251|3251.5|3251|3251.5|3251|1255
1605195590000|2020-11-12 15:39:50|3252|3251.5|3252.5|3252|3252.5|3252|3251.5|3251|6958
1605195600000|2020-11-12 15:40:00|3252|3251.5|3254.5|3253.5|3255|3254.5|3251|3250.5|22001
1605195610000|2020-11-12 15:40:10|3254|3254|3254.5|3254|3255|3254.5|3254|3253|3252
1605195620000|2020-11-12 15:40:20|3255|3254.5|3254.5|3253.5|3255|3254.5|3254|3253.5|2422
1605195630000|2020-11-12 15:40:30|3254|3253|3251.5|3251|3254|3253|3251.5|3251|25272
1605195640000|2020-11-12 15:40:40|3251|3250.5|3250.5|3249.5|3251|3250.5|3250|3249|3983
1605195650000|2020-11-12 15:40:50|3250|3250|3248.5|3248|3250.5|3250|3248.5|3248|3762
1605195660000|2020-11-12 15:41:00|3248|3247.5|3248|3247|3248.5|3248|3247.5|3246.5|1419
1605195670000|2020-11-12 15:41:10|3248.5|3247.5|3248.5|3248|3249|3248.5|3247.5|3247|9246
1605195680000|2020-11-12 15:41:20|3249|3248.5|3250.5|3250|3250.5|3250|3249|3248.5|4863
1605195690000|2020-11-12 15:41:30|3250|3249.5|3250|3249.5|3250.5|3250|3250|3249|2619
1605195700000|2020-11-12 15:41:40|3250.5|3250|3252|3251.5|3252|3251.5|3250.5|3250|3962
1605195710000|2020-11-12 15:41:50|3252.5|3252|3252.5|3252|3253|3252.5|3252|3251.5|2673
1605195720000|2020-11-12 15:42:00|3252|3251.5|3252.5|3252|3253.5|3253|3252|3251.5|5029
1605195730000|2020-11-12 15:42:10|3252|3251.5|3252.5|3251.5|3253|3251.5|3250.5|3250|5713
1605195740000|2020-11-12 15:42:20|3253|3252|3254|3253|3254|3253.5|3253|3252|1411
1605195750000|2020-11-12 15:42:30|3253.5|3253.5|3254|3253.5|3254.5|3254|3253.5|3253|2830
1605195760000|2020-11-12 15:42:40|3254.5|3254|3254|3253|3255|3254.5|3253.5|3253|3284
1605195770000|2020-11-12 15:42:50|3254.5|3253.5|3254.5|3254|3255|3254.5|3254.5|3253.5|1789
1605195780000|2020-11-12 15:43:00|3255|3254.5|3252.5|3252|3255|3254.5|3252.5|3252|8064
1605195790000|2020-11-12 15:43:10|3253|3252.5|3253.5|3253|3254|3253|3252.5|3252.5|2918
1605195800000|2020-11-12 15:43:20|3253|3252.5|3253.5|3253|3253.5|3253|3252.5|3252|4840
1605195810000|2020-11-12 15:43:30|3254|3253.5|3253.5|3253|3254|3253.5|3253.5|3253|1478
1605195820000|2020-11-12 15:43:40|3254|3253.5|3253|3252|3254|3253.5|3252.5|3252|9254
1605195830000|2020-11-12 15:43:50|3252.5|3252.5|3252|3251.5|3252.5|3252.5|3251.5|3251|3453
1605195840000|2020-11-12 15:44:00|3251.5|3251|3252|3251.5|3252.5|3252|3251|3250.5|1259
1605195850000|2020-11-12 15:44:10|3252.5|3252|3252.5|3251.5|3253|3252.5|3252|3251.5|1027
1605195860000|2020-11-12 15:44:20|3253|3252|3253.5|3253|3254|3253.5|3252.5|3252|3760
1605195870000|2020-11-12 15:44:30|3254|3252.5|3253.5|3253|3254|3253|3253.5|3252.5|5094
1605195880000|2020-11-12 15:44:40|3254||3253.5||3254||3253.5||216
1605195890000|2020-11-12 15:44:50|3253|3252.5|3253|3252.5|3253.5|3253|3253|3252.5|2739
1605195900000|2020-11-12 15:45:00|3252.5|3252|3253.5|3253|3253.5|3253|3252|3251.5|4029
1605195910000|2020-11-12 15:45:10|3253|3252.5|3252.5|3252|3253|3252.5|3252.5|3252|1039
1605195920000|2020-11-12 15:45:20|3252|3251.5|3249.5|3249|3252|3251.5|3249.5|3249|6959
1605195930000|2020-11-12 15:45:30|3249|3248.5|3250|3249.5|3250.5|3250|3249|3248.5|5734
1605195940000|2020-11-12 15:45:40|3250.5|3250|3250.5|3249.5|3251|3250.5|3250|3249.5|6570
1605195950000|2020-11-12 15:45:50|3250|3249|3250|3249.5|3250|3249.5|3249.5|3249|2833
1605195960000|2020-11-12 15:46:00|3249.5|3249|3248|3247.5|3250.5|3250|3247.5|3247|2626
1605195970000|2020-11-12 15:46:10|3247.5|3247|3249|3248.5|3249|3248.5|3247|3246|6343
1605195980000|2020-11-12 15:46:20|3248.5|3248|3249|3248.5|3249.5|3249|3248.5|3248|1784
1605195990000|2020-11-12 15:46:30|3248.5|3248|3247.5|3246.5|3248.5|3248|3246.5|3246|2570
1605196000000|2020-11-12 15:46:40|3247|3246|3246.5|3245.5|3247|3246.5|3245.5|3245|7142
1605196010000|2020-11-12 15:46:50|3246|3245|3246|3245.5|3247|3246|3245.5|3244.5|2333
1605196020000|2020-11-12 15:47:00|3245.5|3245|3246|3245.5|3246.5|3246|3245.5|3244.5|1209
1605196030000|2020-11-12 15:47:10|3246.5|3246|3245.5|3245|3246.5|3246|3245.5|3245|3997
1605196040000|2020-11-12 15:47:20|3246|3245.5|3245.5|3245|3247|3246.5|3245.5|3245|1735
1605196050000|2020-11-12 15:47:30|3245|3244.5|3245|3244.5|3245.5|3245|3244.5|3244|1502
1605196060000|2020-11-12 15:47:40|3245.5|3244|3245.5|3245|3245.5|3245|3244.5|3244|3778
1605196070000|2020-11-12 15:47:50|3246|3245.5|3246.5|3246|3247|3246|3246|3245.5|3350
1605196080000|2020-11-12 15:48:00|3247|3246.5|3247.5|3247|3247.5|3247|3246.5|3246|1194
1605196090000|2020-11-12 15:48:10|3247|3246.5|3246|3245.5|3247.5|3247|3246|3245.5|2549
1605196100000|2020-11-12 15:48:20|3245.5|3245|3245.5|3244.5|3246|3245.5|3245.5|3244.5|1058
1605196110000|2020-11-12 15:48:30|3246|3245|3244.5|3244|3246|3245.5|3244.5|3244|1024
1605196120000|2020-11-12 15:48:40|3244|3243.5|3243.5|3243|3244.5|3244|3243|3242.5|3719
1605196130000|2020-11-12 15:48:50|3244|3243.5|3244|3243|3244.5|3244|3244|3243|1078
1605196140000|2020-11-12 15:49:00|3244.5|3243.5|3245|3244.5|3245|3244.5|3244|3243|2385
1605196150000|2020-11-12 15:49:10|3245.5|3245|3245.5|3245|3246|3245.5|3245.5|3244.5|1008
1605196160000|2020-11-12 15:49:20|3246|3244.5|3246|3245.5|3246|3245.5|3245|3244|1537
1605196170000|2020-11-12 15:49:30|3245.5|3245|3245|3244.5|3245.5|3245|3245|3244.5|781
1605196180000|2020-11-12 15:49:40|3244.5|3244|3244|3243.5|3244.5|3244|3244|3243.5|2003
1605196190000|2020-11-12 15:49:50|3243.5|3243|3244|3243|3244|3243.5|3243.5|3243|174
1605196200000|2020-11-12 15:50:00|3243.5|3242.5|3244.5|3244|3244.5|3244|3243.5|3242.5|3489
1605196210000|2020-11-12 15:50:10|3245|3244.5|3245|3244.5|3245.5|3244.5|3245|3244.5|816
1605196220000|2020-11-12 15:50:20|3244.5|3244|3245|3244.5|3245.5|3245|3244.5|3244|2568
1605196230000|2020-11-12 15:50:30|3245.5|3245|3244|3243.5|3245.5|3245|3244|3243.5|6947
1605196240000|2020-11-12 15:50:40|3243.5|3243|3242.5|3242|3243.5|3243|3242.5|3241.5|2016
1605196250000|2020-11-12 15:50:50|3242|3241.5|3240.5|3240|3242.5|3242|3240.5|3240|5713
1605196260000|2020-11-12 15:51:00|3240|3239.5|3241.5|3241|3241.5|3241|3239.5|3239|8974
1605196270000|2020-11-12 15:51:10|3241|3240.5|3240.5|3240|3241.5|3241|3240.5|3240|1080
1605196280000|2020-11-12 15:51:20|3241|3240.5|3240.5|3240|3241|3240.5|3240.5|3240|2244
1605196290000|2020-11-12 15:51:30|3241|3240.5|3243|3242|3243|3242.5|3241|3240.5|3486
1605196300000|2020-11-12 15:51:40|3243.5|3242.5|3242.5|3242|3243.5|3243|3242.5|3242|1022
1605196310000|2020-11-12 15:51:50|3243|3242.5|3243|3242.5|3243|3242.5|3242.5|3242|970
1605196320000|2020-11-12 15:52:00|3243.5|3243|3243|3242|3244|3243.5|3242.5|3242|3075
1605196330000|2020-11-12 15:52:10|3242.5|3242.5|3243|3242.5|3243|3242.5|3242.5|3242|501
1605196340000|2020-11-12 15:52:20|3243.5|3243|3244.5|3243.5|3245|3244|3243.5|3243|3739
1605196350000|2020-11-12 15:52:30|3244|3244|3244.5|3243.5|3244.5|3244|3244|3243.5|703
1605196360000|2020-11-12 15:52:40|3244|3244|3244|3243.5|3244.5|3244|3244|3243.5|364
1605196370000|2020-11-12 15:52:50|3244.5|3244|3244.5|3244|3244.5|3244|3244|3243.5|2224
1605196380000|2020-11-12 15:53:00|3245|3244.5|3244.5|3244|3245.5|3245|3244|3243.5|3274
1605196390000|2020-11-12 15:53:10|3244|3243.5|3244.5|3244|3244.5|3244|3244|3243.5|702
1605196400000|2020-11-12 15:53:20|3244|3243.5|3244|3243|3244.5|3244|3243.5|3243|2713
1605196410000|2020-11-12 15:53:30|3243.5|3242.5|3242.5|3242|3243.5|3242.5|3242|3241.5|1873
1605196420000|2020-11-12 15:53:40||3241.5||3242||3242||3241.5|25
1605196430000|2020-11-12 15:53:50|3243|3242.5|3243.5|3243|3244.5|3244|3242.5|3242|8401
1605196440000|2020-11-12 15:54:00|3244|3243.5|3246|3245.5|3246|3245.5|3244|3243.5|6495
1605196450000|2020-11-12 15:54:10|3246.5|3246|3247.5|3247|3248|3247.5|3246.5|3246|2296
1605196460000|2020-11-12 15:54:20|3248|3247.5|3247|3246.5|3248|3247.5|3247|3246.5|2574
1605196470000|2020-11-12 15:54:30|3247.5|3247|3247.5|3247|3248|3247.5|3247|3246.5|5210
1605196480000|2020-11-12 15:54:40|3248|3247.5|3247|3246.5|3248|3247.5|3247|3246.5|4964
1605196490000|2020-11-12 15:54:50|3246.5|3246|3247|3246.5|3247|3246.5|3246|3245.5|8303
1605196500000|2020-11-12 15:55:00|3247.5|3247|3247.5|3247|3248|3247.5|3247|3246.5|3127
1605196510000|2020-11-12 15:55:10|3248|3247.5|3247.5|3247|3248|3247.5|3247.5|3247|2119
1605196520000|2020-11-12 15:55:20|3247|3246.5|3245.5|3245|3247|3246.5|3245|3244.5|4128
1605196530000|2020-11-12 15:55:30|3246|3244.5|3246|3245.5|3246.5|3246|3245.5|3244.5|2364
1605196540000|2020-11-12 15:55:40|3245.5|3245|3246|3245.5|3246|3245.5|3245.5|3245|1049
1605196550000|2020-11-12 15:55:50|3246.5|3246|3245|3244.5|3246.5|3246|3244.5|3244|5703
1605196560000|2020-11-12 15:56:00|3244.5|3244|3244|3243.5|3244.5|3244.5|3243.5|3243|4299
1605196570000|2020-11-12 15:56:10|3243.5|3243|3243|3242.5|3244|3243.5|3243|3242|1155
1605196580000|2020-11-12 15:56:20|3242.5|3242|3242.5|3242|3243|3242|3242|3241.5|699
1605196590000|2020-11-12 15:56:30|3243|3242.5|3242|3241|3243.5|3243|3242|3241|2677
1605196600000|2020-11-12 15:56:40|3241.5|3240.5|3241.5|3240.5|3241.5|3241|3241|3240|1792
1605196610000|2020-11-12 15:56:50|3242|3241|3242|3241.5|3242.5|3242|3242|3241|4553
1605196620000|2020-11-12 15:57:00|3242.5|3242|3242|3241|3242.5|3242|3241.5|3241|2833
1605196630000|2020-11-12 15:57:10|3241.5|3240.5|3240.5|3239.5|3241.5|3240.5|3240.5|3239.5|2154
1605196640000|2020-11-12 15:57:20|3240|3240|3241|3240|3241|3240.5|3240|3239.5|4186
1605196650000|2020-11-12 15:57:30|3241.5|3240.5|3241|3240|3241.5|3241|3240.5|3240|1369
1605196660000|2020-11-12 15:57:40|3241.5|3240.5|3241.5|3241|3241.5|3241|3240.5|3240|2223
1605196670000|2020-11-12 15:57:50|3242|3241.5|3242.5|3241.5|3242.5|3241.5|3241.5|3241|1588
1605196680000|2020-11-12 15:58:00|3242|3241|3244|3243.5|3244|3243.5|3241.5|3241|2454
1605196690000|2020-11-12 15:58:10|3243.5|3243|3244|3243|3244|3243.5|3243.5|3243|2948
1605196700000|2020-11-12 15:58:20|3243.5|3243.5|3243.5|3242.5|3244|3243.5|3243|3242.5|675
1605196710000|2020-11-12 15:58:30|3243|3242|3242.5|3241.5|3243|3242|3242.5|3241.5|926
1605196720000|2020-11-12 15:58:40|||||||||4
1605196730000|2020-11-12 15:58:50|3243|3242|3242.5|3241.5|3243|3242.5|3242|3241.5|1918
1605196740000|2020-11-12 15:59:00|3242|3242|3242|3241.5|3242.5|3242|3242|3241.5|501
1605196750000|2020-11-12 15:59:10|||||||||652
1605196760000|2020-11-12 15:59:20|3242.5|3242|3241|3240.5|3243.5|3243|3241|3240|24413
1605196770000|2020-11-12 15:59:30|3241.5|3241|3242|3241.5|3242|3241.5|3241.5|3241|258
1605196780000|2020-11-12 15:59:40|3242.5||3242||3242.5||3242||1785
1605196790000|2020-11-12 15:59:50|3242.5|3242|3239.5|3238.5|3242.5|3242|3239.5|3238.5|4499
1605196800000|2020-11-12 16:00:00|3238.5|3238|3234|3232.5|3238.5|3238|3232.5|3231.5|16555
1605196810000|2020-11-12 16:00:10|3233.5|3232|3231.5|3231|3233.5|3232|3231.5|3231|4104
1605196820000|2020-11-12 16:00:20|3231|3230.5|3226.5|3225|3231.5|3230.5|3226.5|3224.5|18641
1605196830000|2020-11-12 16:00:30|3226|3224.5|3223|3222|3226.5|3225.5|3222|3221|11220
1605196840000|2020-11-12 16:00:40|3223.5|3222.5|3224|3223|3225.5|3224.5|3223|3222|10297
1605196850000|2020-11-12 16:00:50|3223.5|3222.5|3221.5|3220.5|3224|3223.5|3221|3220.5|22329
1605196860000|2020-11-12 16:01:00|3221|3220|3223|3222.5|3223|3222.5|3220.5|3220|6057
1605196870000|2020-11-12 16:01:10|3222.5|3222|3223.5|3222.5|3224.5|3223.5|3222.5|3221|7167
1605196880000|2020-11-12 16:01:20|3223|3223|3221.5|3220.5|3223|3223|3220.5|3219.5|7264
1605196890000|2020-11-12 16:01:30|3221|3220|3218.5|3217.5|3221|3220.5|3218|3217|4656
1605196900000|2020-11-12 16:01:40|3218|3218|3217|3216|3218.5|3218|3217|3215.5|965
1605196910000|2020-11-12 16:01:50|3217.5|3216.5|3216.5|3215.5|3217.5|3216.5|3216.5|3215|2583
1605196920000|2020-11-12 16:02:00|3217|3216|3222|3221.5|3222|3221.5|3216.5|3215.5|13140
1605196930000|2020-11-12 16:02:10|3222.5|3222|3222|3221|3224|3223.5|3221|3220.5|4208
1605196940000|2020-11-12 16:02:20|3222.5|3221.5|3222.5|3222|3223|3222.5|3222|3221|5571
1605196950000|2020-11-12 16:02:30|3222|3221.5|3220|3219.5|3222|3221.5|3220|3219|3654
1605196960000|2020-11-12 16:02:40|3220.5|3220|3221.5|3220.5|3221.5|3220.5|3219.5|3218.5|8568
1605196970000|2020-11-12 16:02:50|3221|3221|3222.5|3221.5|3223|3222.5|3221|3220.5|3302
1605196980000|2020-11-12 16:03:00|3222|3221|3220.5|3218.5|3222.5|3221|3220.5|3218.5|3592
1605196990000|2020-11-12 16:03:10|3220|3218|3221.5|3220|3221.5|3220.5|3218.5|3217.5|4967
1605197000000|2020-11-12 16:03:20|3221|3220.5|3220.5|3219.5|3221.5|3220.5|3220|3219.5|1497
1605197010000|2020-11-12 16:03:30|3221|3219|3220|3219.5|3221.5|3220.5|3220|3219|3696
1605197020000|2020-11-12 16:03:40|3219.5|3219|3217.5|3217|3219.5|3219|3217.5|3217|545
1605197030000|2020-11-12 16:03:50|3217|3216.5|3219|3218|3219|3218.5|3217|3216.5|7246
1605197040000|2020-11-12 16:04:00|3218.5|3217.5|3219|3218.5|3219.5|3219|3218|3217.5|4829
1605197050000|2020-11-12 16:04:10|3219.5|3218|3218.5|3217.5|3219.5|3218|3217.5|3216.5|7309
1605197060000|2020-11-12 16:04:20|3219|3218|3217.5|3216.5|3219|3218.5|3217|3216.5|5765
1605197070000|2020-11-12 16:04:30|3218|3217|3219.5|3218.5|3219.5|3219|3218|3217|3714
1605197080000|2020-11-12 16:04:40|3220|3219|3220|3219|3220|3219|3220|3219|943
1605197090000|2020-11-12 16:04:50|3219.5|3219.5|3221|3220|3221|3220.5|3219.5|3219.5|10868
1605197100000|2020-11-12 16:05:00|3220.5|3219.5|3221|3220|3221|3220|3219.5|3219|3190
1605197110000|2020-11-12 16:05:10|3221.5|3220.5|3223.5|3222.5|3223.5|3223|3221.5|3220|5238
1605197120000|2020-11-12 16:05:20|3223|3223|3224|3223|3224|3223.5|3223|3222.5|1883
1605197130000|2020-11-12 16:05:30|3224.5|3223.5|3224.5|3223.5|3224.5|3223.5|3223.5|3223|1248
1605197140000|2020-11-12 16:05:40|3225|3224|3224.5|3224|3225|3224.5|3223.5|3223|1941
1605197150000|2020-11-12 16:05:50|3225|3224.5|3225|3224|3225.5|3225|3224.5|3224|3536
1605197160000|2020-11-12 16:06:00|3224.5|3223.5|3224.5|3223.5|3225|3224|3224|3223.5|2599
1605197170000|2020-11-12 16:06:10|3225|3224|3224|3223.5|3225|3224.5|3224|3223.5|3228
1605197180000|2020-11-12 16:06:20|3224.5|3223|3223.5|3222.5|3224.5|3224|3223|3222|2295
1605197190000|2020-11-12 16:06:30|3224|3223|3224.5|3223|3224.5|3223.5|3224|3223|1316
1605197200000|2020-11-12 16:06:40|3224|3223.5|3224|3223.5|3224|3223.5|3224|3223|133
1605197210000|2020-11-12 16:06:50|3223.5|3223|3223.5|3222.5|3224|3223.5|3223.5|3222.5|1605
1605197220000|2020-11-12 16:07:00|3224|3223|3224.5|3223.5|3224.5|3224|3224|3222.5|4195
1605197230000|2020-11-12 16:07:10|3225|3224|3223.5|3222.5|3226|3225.5|3223.5|3222.5|6728
1605197240000|2020-11-12 16:07:20|3224|3223|3226.5|3225|3226.5|3225|3224|3223|1787
1605197250000|2020-11-12 16:07:30|3226|3225.5|3227|3226|3227|3226.5|3226|3225.5|762
1605197260000|2020-11-12 16:07:40|3227.5|3226.5|3228|3227|3228|3227.5|3227|3226.5|1974
1605197270000|2020-11-12 16:07:50|3227.5|3226.5|3225.5|3225|3229|3228.5|3225|3224.5|13634
1605197280000|2020-11-12 16:08:00|3226|3225.5|3228|3227|3228|3227.5|3226|3225.5|17984
1605197290000|2020-11-12 16:08:10|3228.5|3227.5|3228.5|3227.5|3228.5|3228|3228.5|3227.5|1902
1605197300000|2020-11-12 16:08:20|3228|3227|3227.5|3227|3228|3227|3227|3226.5|1648
1605197310000|2020-11-12 16:08:30|3227|3226.5|3228.5|3227|3228.5|3227|3225.5|3225|7023
1605197320000|2020-11-12 16:08:40|3228||3228||3228||3228||0
1605197330000|2020-11-12 16:08:50|3228.5|3227.5|3229.5|3228.5|3229.5|3229|3228.5|3227.5|2105
1605197340000|2020-11-12 16:09:00|3230|3229|3230|3229|3230|3229.5|3229|3228.5|1406
1605197350000|2020-11-12 16:09:10|3229.5|3229.5|3230|3229|3230.5|3230|3229.5|3229|4803
1605197360000|2020-11-12 16:09:20|3229.5|3228.5|3227.5|3227|3230|3229|3227.5|3227|6055
1605197370000|2020-11-12 16:09:30|3228|3227.5|3228|3227.5|3229|3228.5|3228|3227.5|3225
1605197380000|2020-11-12 16:09:40|3227.5|3227|3228|3227|3228|3227.5|3227|3226.5|3950
1605197390000|2020-11-12 16:09:50|3227.5|3226.5|3226.5|3226|3227.5|3226.5|3226.5|3226|1002
1605197400000|2020-11-12 16:10:00|3227|3226.5|3227|3226.5|3228|3227|3226.5|3226|4063
1605197410000|2020-11-12 16:10:10|3226.5|3226|3227.5|3227|3228|3227|3226.5|3226|5297
1605197420000|2020-11-12 16:10:20|3228|3227.5|3227.5|3226.5|3228|3227.5|3227|3226.5|5467
1605197430000|2020-11-12 16:10:30|3227|3226|3226|3225.5|3227|3226.5|3226|3225.5|783
1605197440000|2020-11-12 16:10:40|3226.5|3226|3226|3225|3226.5|3226|3225.5|3224.5|2128
1605197450000|2020-11-12 16:10:50|3225.5|3225.5|3225|3224|3226|3225.5|3224.5|3224|4075
1605197460000|2020-11-12 16:11:00|3225.5|3223.5|3224.5|3224|3225.5|3224.5|3223.5|3223|6232
1605197470000|2020-11-12 16:11:10|3224|3223.5|3223.5|3223|3224.5|3224|3223.5|3223|1463
1605197480000|2020-11-12 16:11:20|3223|3222.5|3224|3223|3224|3223|3222.5|3221.5|2813
1605197490000|2020-11-12 16:11:30|3224.5|3223.5|3224|3223|3225|3224.5|3224|3223|8151
1605197500000|2020-11-12 16:11:40|3224.5|3223.5|3224.5|3224|3225|3224.5|3224.5|3223.5|6254
1605197510000|2020-11-12 16:11:50|3225|3224.5|3227|3226|3227|3226|3225|3224.5|4496
1605197520000|2020-11-12 16:12:00|3227.5|3226.5|3228|3227.5|3228.5|3228|3227.5|3226.5|1029
1605197530000|2020-11-12 16:12:10|3229|3228|3228.5|3227.5|3229.5|3229|3228|3227.5|8016
1605197540000|2020-11-12 16:12:20|3228|3228|3229|3228.5|3229|3228.5|3228|3227.5|1681
1605197550000|2020-11-12 16:12:30|3228.5|3228|3227.5|3226.5|3228.5|3228|3227.5|3226.5|1446
1605197560000|2020-11-12 16:12:40|3228|3227|3228|3227.5|3228|3227.5|3227.5|3226.5|3740
1605197570000|2020-11-12 16:12:50|3227|3227|3226|3225.5|3227|3227|3226|3225.5|6116
1605197580000|2020-11-12 16:13:00|3226.5|3226|3229|3228|3229.5|3229|3226.5|3226|5453
1605197590000|2020-11-12 16:13:10|3229.5|3228.5|3228.5|3227.5|3229.5|3228.5|3228|3227.5|1950
1605197600000|2020-11-12 16:13:20|3228|3227|3226|3225|3228|3227.5|3226|3225|4849
1605197610000|2020-11-12 16:13:30|3226.5|3225.5|3226|3225|3226.5|3226|3226|3225|660
1605197620000|2020-11-12 16:13:40|3225.5|3225.5|3225.5|3225|3226|3225.5|3225.5|3225|2226
1605197630000|2020-11-12 16:13:50|3225|3224.5|3225.5|3225|3225.5|3225|3225|3224.5|2857
1605197640000|2020-11-12 16:14:00|3225|3224.5|3227|3226|3227.5|3226.5|3225|3224.5|5731
1605197650000|2020-11-12 16:14:10|3227.5|3226.5|3228|3227|3228.5|3228|3227.5|3226.5|4275
1605197660000|2020-11-12 16:14:20|3227.5|3227.5|3228|3227.5|3228.5|3228|3227.5|3226.5|4800
1605197670000|2020-11-12 16:14:30|3227.5|3227|3227|3226.5|3228|3227.5|3227|3226.5|2449
1605197680000|2020-11-12 16:14:40|3227.5|3227|3227|3226.5|3227.5|3227|3227|3226.5|1579
1605197690000|2020-11-12 16:14:50|3227.5|3226|3227.5|3226.5|3228|3227.5|3227|3226|2117
1605197700000|2020-11-12 16:15:00|3226|3225|3228|3226.5|3228|3226.5|3226|3225|402
1605197710000|2020-11-12 16:15:10|3226.5|3225.5|3227.5|3226|3228|3226.5|3226.5|3225.5|285
1605197720000|2020-11-12 16:15:20|3227|3225.5|3228|3226.5|3228|3226.5|3226.5|3225|316
1605197730000|2020-11-12 16:15:30|3229|3227.5|3228|3226.5|3229|3227.5|3227.5|3226|357
1605197740000|2020-11-12 16:15:40|3227.5|3227|3229.5|3228.5|3229.5|3228.5|3227.5|3226.5|203
1605197750000|2020-11-12 16:15:50|3230|3229|3231|3230|3231|3230|3230|3229|125
1605197760000|2020-11-12 16:16:00|3230.5|3229.5|3231.5|3230|3232|3230.5|3230.5|3229.5|531
1605197770000|2020-11-12 16:16:10|3231|3229.5|3230.5|3229.5|3231|3229.5|3230|3229|89
1605197780000|2020-11-12 16:16:20|3230|3229|3229.5|3228.5|3231|3230|3229.5|3228.5|884
1605197790000|2020-11-12 16:16:30|3231|3229.5|3230.5|3229|3231|3230|3230.5|3229|168
1605197800000|2020-11-12 16:16:40|3231|3229.5|3231.5|3230|3231.5|3230|3230|3229|148
1605197810000|2020-11-12 16:16:50|3231|3229.5|3230|3228.5|3231.5|3230|3230|3228.5|180
1605197820000|2020-11-12 16:17:00|3230.5|3229|3232|3230.5|3232.5|3231|3230.5|3229|166
1605197830000|2020-11-12 16:17:10|3232.5|3231|3232.5|3231|3232.5|3231|3232|3230.5|0
1605197840000|2020-11-12 16:17:20|3232|3230.5|3232|3231|3232|3231|3232|3230.5|0
1605197850000|2020-11-12 16:17:30|3231|3230|3230.5|3229|3231|3230|3230|3229|127
1605197860000|2020-11-12 16:17:40|3231|3229.5|3230.5|3229|3231.5|3230|3230.5|3229|211
1605197870000|2020-11-12 16:17:50|3230|3228.5|3230|3228.5|3230.5|3229|3230|3228.5|221
1605197880000|2020-11-12 16:18:00|3230.5|3229|3230|3229|3230.5|3229|3230|3228.5|138
1605197890000|2020-11-12 16:18:10|3230.5|3229.5|3229.5|3228.5|3230.5|3229.5|3229|3228|27
1605197900000|2020-11-12 16:18:20|3230|3228|3229|3227.5|3230|3228.5|3228.5|3227.5|65
1605197910000|2020-11-12 16:18:30|3229.5|3228|3229|3228|3229.5|3228|3229|3227.5|362
1605197920000|2020-11-12 16:18:40|3228.5|3227.5|3227.5|3225.5|3229|3227.5|3227|3225.5|263
1605197930000|2020-11-12 16:18:50|3227|3225|3228|3227|3228.5|3227.5|3226.5|3225|373
1605197940000|2020-11-12 16:19:00|3229.5|3228|3229|3228|3229.5|3228|3228.5|3227.5|457
1605197950000|2020-11-12 16:19:10|3229.5|3228.5|3229.5|3228|3230|3228.5|3229.5|3228|103
1605197960000|2020-11-12 16:19:20|3230|3228.5|3229.5|3228|3230|3228.5|3229|3227.5|257
1605197970000|2020-11-12 16:19:30|3230|3228.5|3228.5|3227.5|3230|3228.5|3228.5|3227.5|4
1605197980000|2020-11-12 16:19:40|3229|3228|3230|3228.5|3230|3228.5|3229|3228|52
1605197990000|2020-11-12 16:19:50|3229.5|3229|3229.5|3228.5|3229.5|3229|3229.5|3228.5|425
1605198000000|2020-11-12 16:20:00|3230|3229|3229|3227.5|3230.5|3229|3229|3227.5|809
1605198010000|2020-11-12 16:20:10|3229.5|3228|3229|3227.5|3230.5|3229.5|3229|3227.5|228
1605198020000|2020-11-12 16:20:20|3229.5|3228|3229.5|3228|3229.5|3228|3229|3227.5|0
1605198030000|2020-11-12 16:20:30|3229|3227.5|3229|3227.5|3230|3228.5|3228.5|3227.5|50
1605198040000|2020-11-12 16:20:40|3229.5|3228|3229.5|3228|3229.5|3228|3229.5|3228|0
1605198050000|2020-11-12 16:20:50|3229|3227.5|3229.5|3228.5|3230|3229|3229|3227.5|12
1605198060000|2020-11-12 16:21:00|3230|3228|3230|3228.5|3230.5|3229|3230|3228|559
1605198070000|2020-11-12 16:21:10|3230.5|3229.5|3230|3229|3230.5|3229.5|3230|3229|597
1605198080000|2020-11-12 16:21:20|3231|3229.5|3229.5|3228|3231|3230|3229.5|3228|155
1605198090000|2020-11-12 16:21:30|3230|3228.5|3228|3227|3230|3229|3228|3227|519
1605198100000|2020-11-12 16:21:40|3228.5|3227.5|3229|3227.5|3229|3228|3228.5|3227.5|336
1605198110000|2020-11-12 16:21:50|3229.5|3228|3229.5|3228.5|3229.5|3228.5|3229|3228|292
1605198120000|2020-11-12 16:22:00|3229|3227.5|3231|3229.5|3231|3229.5|3228.5|3227.5|896
1605198130000|2020-11-12 16:22:10|3230.5|3229|3230|3229|3230.5|3229|3230|3229|66
1605198140000|2020-11-12 16:22:20|3230.5|3229.5|3231.5|3230.5|3231.5|3230.5|3230.5|3229.5|97
1605198150000|2020-11-12 16:22:30|3232|3231|3231.5|3230.5|3232|3231|3231|3230|522
1605198160000|2020-11-12 16:22:40|3231|3230|3231|3230|3231.5|3230.5|3230|3229|235
1605198170000|2020-11-12 16:22:50|3229.5|3228.5|3230.5|3229|3230.5|3229.5|3229.5|3228.5|731
1605198180000|2020-11-12 16:23:00|3230|3230|3231|3230|3231|3230|3230|3230|164
1605198200000|2020-11-12 16:23:20|3230.5|3229.5|3231|3230|3231|3230|3230.5|3229|0
1605198210000|2020-11-12 16:23:30|3232|3231|3232|3231|3232|3231|3231|3230|99
1605198220000|2020-11-12 16:23:40|3231.5|3230.5|3232.5|3231|3232.5|3231.5|3231.5|3230.5|301
1605198230000|2020-11-12 16:23:50|3232|3230.5|3234|3232.5|3234|3233|3232|3230.5|317
1605198240000|2020-11-12 16:24:00|3233.5|3232|3233.5|3232|3234|3232.5|3233|3231.5|159
1605198250000|2020-11-12 16:24:10|3234|3232.5|3234.5|3233|3235|3233.5|3234|3232.5|205
1605198260000|2020-11-12 16:24:20|3235|3233.5|3235.5|3234.5|3235.5|3234.5|3234|3233|148
1605198270000|2020-11-12 16:24:30|3235|3234|3234.5|3233.5|3235.5|3234.5|3234.5|3233.5|267
1605198280000|2020-11-12 16:24:40|3235|3234|3236|3234.5|3236.5|3235|3235|3234|737
1605198290000|2020-11-12 16:24:50|3235|3234|3235.5|3234.5|3236|3234.5|3235|3234|290
1605198300000|2020-11-12 16:25:00|3236|3235|3235|3233.5|3236|3235|3234.5|3233.5|151
1605198310000|2020-11-12 16:25:10|3234.5|3233|3235.5|3234.5|3236|3234.5|3234|3233|424
1605198320000|2020-11-12 16:25:20|3235|3234|3233.5|3232.5|3235|3234|3232.5|3231.5|493
1605198330000|2020-11-12 16:25:30|3233|3231.5|3231.5|3230.5|3233|3231.5|3231.5|3230.5|476
1605198340000|2020-11-12 16:25:40|3232|3231|3231.5|3230.5|3232|3231|3231.5|3230.5|456
1605198350000|2020-11-12 16:25:50|3232|3231|3231|3230|3232.5|3231.5|3231|3230|487
1605198360000|2020-11-12 16:26:00|3231.5|3230.5|3232|3231|3232|3231|3231|3230|259
1605198370000|2020-11-12 16:26:10|3231.5|3230.5|3231|3230|3232|3230.5|3229.5|3228.5|916
1605198380000|2020-11-12 16:26:20|3230.5|3229.5|3230|3229|3230.5|3229.5|3230|3229|380
1605198390000|2020-11-12 16:26:30|3229.5|3228.5|3228.5|3227.5|3230|3229|3228.5|3227.5|503
1605198400000|2020-11-12 16:26:40|3229|3228|3229|3228|3229|3228|3228.5|3227.5|0
1605198410000|2020-11-12 16:26:50|3228.5|3227.5|3228.5|3227.5|3229|3228|3228|3227|1163
1605198420000|2020-11-12 16:27:00|3229.5|3228.5|3229.5|3228.5|3229.5|3228.5|3229|3228|545
1605198430000|2020-11-12 16:27:10|3230|3229|3230.5|3229.5|3231|3230|3230|3229|467
1605198440000|2020-11-12 16:27:20|3232|3231|3232.5|3231.5|3232.5|3231.5|3232|3231|599
1605198450000|2020-11-12 16:27:30|3232|3231|3232|3231|3232|3231|3232|3231|0
1605198460000|2020-11-12 16:27:40|3232.5|3231.5|3231.5|3230.5|3232.5|3231.5|3231.5|3230.5|754
1605198470000|2020-11-12 16:27:50|3232|3231|3232.5|3231.5|3232.5|3231.5|3231.5|3230.5|631
1605198480000|2020-11-12 16:28:00|3233.5|3232|3231.5|3230|3233.5|3232|3231.5|3230|268
1605198490000|2020-11-12 16:28:10|3232|3230.5|3231.5|3230.5|3232|3231|3231|3230|240
1605198500000|2020-11-12 16:28:20|3232|3231|3231|3230|3232|3231|3231|3230|747
1605198510000|2020-11-12 16:28:30|3231.5|3230.5|3231|3230|3232|3230.5|3231|3229.5|200
1605198520000|2020-11-12 16:28:40|3230.5|3229.5|3232|3231|3232|3231|3230.5|3229.5|699
1605198530000|2020-11-12 16:28:50|3232.5|3231.5|3232|3231|3233|3232|3232|3231|169
1605198540000|2020-11-12 16:29:00|3233|3231.5|3232.5|3231.5|3233.5|3232.5|3232.5|3231.5|584
1605198550000|2020-11-12 16:29:10|3233|3232|3233.5|3232.5|3233.5|3232.5|3232.5|3231.5|583
1605198560000|2020-11-12 16:29:20|3233|3232|3233.5|3232.5|3233.5|3232.5|3233|3232|178
1605198570000|2020-11-12 16:29:30|3233|3232|3233|3232|3233.5|3232.5|3233|3232|1609
1605198580000|2020-11-12 16:29:40|3233.5|3232.5|3232.5|3231|3233.5|3232.5|3232.5|3231|488
1605198590000|2020-11-12 16:29:50|3232|3230.5|3232.5|3230.5|3232.5|3231|3231.5|3230.5|592
1605254400000|2020-11-13 08:00:00|3310|3148.5|3170|3166.5|3310|3166.5|3170|3148.5|126829
1605254410000|2020-11-13 08:00:10|3170.5|3167|3179|3175.5|3179.5|3175.5|3170.5|3167|4843
1605254420000|2020-11-13 08:00:20|3179.5|3176|3174.5|3171.5|3180|3176.5|3174.5|3171|4366
1605254430000|2020-11-13 08:00:30|3174|3171|3176.5|3173.5|3178|3173.5|3173|3170.5|1914
1605254440000|2020-11-13 08:00:40|3177|3173|3177|3173.5|3177|3173.5|3177|3173|0
1605254450000|2020-11-13 08:00:50|3175.5|3173|3177|3174.5|3177|3174.5|3174|3171|2398
1605254460000|2020-11-13 08:01:00|3176.5|3174|3175.5|3173|3176.5|3174|3175|3173|1570
1605254470000|2020-11-13 08:01:10|3176|3172.5|3174|3171|3176|3173|3174|3171|2315
1605254480000|2020-11-13 08:01:20|3175|3173|3178|3175.5|3178|3176|3175|3171.5|3450
1605254490000|2020-11-13 08:01:30|3179.5|3177|3179.5|3177.5|3180|3177.5|3178.5|3177|388
1605254500000|2020-11-13 08:01:40|3180|3178|3180.5|3178.5|3181.5|3180|3179.5|3178|5906
1605254510000|2020-11-13 08:01:50|3180|3179|3181|3179|3181|3179|3180|3179|2244
1605254520000|2020-11-13 08:02:00|3180.5|3178.5|3184|3182.5|3184.5|3182.5|3180.5|3178.5|3193
1605254530000|2020-11-13 08:02:10|3185.5|3183|3187|3184|3187|3184|3185.5|3183|665
1605254540000|2020-11-13 08:02:20|3186.5|3183.5|3184|3183|3186.5|3184|3181.5|3180|7628
1605254550000|2020-11-13 08:02:30|3184.5||3184||3184.5||3184||563
1605254560000|2020-11-13 08:02:40|3184.5|3182.5|3187.5|3183|3187.5|3184|3183.5|3182|2484
1605254570000|2020-11-13 08:02:50|3187|3183.5|3187|3183.5|3187|3184|3187|3183|331
1605254580000|2020-11-13 08:03:00|3186.5|3184|3186|3183.5|3187|3185|3184.5|3182.5|2289
1605254590000|2020-11-13 08:03:10|3187|3184.5|3190|3187.5|3190|3188|3186|3183.5|1915
1605254600000|2020-11-13 08:03:20|3190.5|3188.5|3189.5|3188|3194|3191.5|3189|3187.5|5368
1605254610000|2020-11-13 08:03:30|3189|3187.5|3186.5|3184.5|3189|3187.5|3184.5|3183.5|3814
1605254620000|2020-11-13 08:03:40|3187.5|3185.5|3189|3186.5|3189|3187|3187.5|3184.5|982
1605254630000|2020-11-13 08:03:50|3189.5|3187|3187|3184.5|3189.5|3187.5|3187|3184|1737
1605254640000|2020-11-13 08:04:00|3187.5||3187.5||3188.5||3187||3
1605254650000|2020-11-13 08:04:10|3188|3186|3189|3186|3189.5|3186.5|3188|3184.5|766
1605254660000|2020-11-13 08:04:20|3189.5|3185.5|3184.5|3182.5|3189.5|3185.5|3184|3182.5|3926
1605254670000|2020-11-13 08:04:30|3183.5|3182|3185.5|3183.5|3185.5|3185|3181.5|3180.5|1768
1605254680000|2020-11-13 08:04:40|3186|3182.5|3183.5|3181.5|3186|3184|3183.5|3181.5|2518
1605254690000|2020-11-13 08:04:50|3182.5|3181|3184|3181.5|3184.5|3182|3181|3180.5|1958
1605254700000|2020-11-13 08:05:00|3184.5|3182.5|3191|3189|3191|3189.5|3184.5|3181.5|3643
1605254710000|2020-11-13 08:05:10|3190.5|3188.5|3192|3190|3192|3190|3190.5|3188.5|992
1605254720000|2020-11-13 08:05:20|3192.5|3190.5|3192.5|3190|3193.5|3191.5|3191|3190|1177
1605254730000|2020-11-13 08:05:30|3192|3189|3185|3184|3192|3189|3185|3184|5916
1605254740000|2020-11-13 08:05:40|3185.5|3184.5|3184|3182.5|3185.5|3184.5|3183.5|3182.5|1826
1605254750000|2020-11-13 08:05:50|3184.5|3183|3182|3180.5|3184.5|3183|3182|3180.5|488
1605254760000|2020-11-13 08:06:00|3182.5|3181|3182|3180.5|3186.5|3184|3182|3180.5|2234
1605254770000|2020-11-13 08:06:10|3182.5|3181|3180|3179.5|3184.5|3181.5|3180|3179.5|1939
1605254780000|2020-11-13 08:06:20|3180.5|3178.5|3177.5|3176|3180.5|3179|3177|3175.5|3511
1605254790000|2020-11-13 08:06:30|3177|3175.5|3175.5|3174.5|3177|3175.5|3175.5|3174|1555
1605254800000|2020-11-13 08:06:40|3175|3174|3176|3174.5|3176.5|3175|3174.5|3174|1668
1605254810000|2020-11-13 08:06:50|3176.5|3175|3177.5|3175|3180|3178|3176|3175|4257
1605254820000|2020-11-13 08:07:00||3176||3176.5||3177||3176|101
1605254830000|2020-11-13 08:07:10|3178|3177.5|3180|3178|3180.5|3179|3178|3177.5|1290
1605254840000|2020-11-13 08:07:20|3179.5|3178.5|3182.5|3180|3184|3182|3179.5|3178.5|7053
1605254850000|2020-11-13 08:07:30|3182|3179.5|3187.5|3185|3187.5|3185|3181.5|3179.5|1076
1605254860000|2020-11-13 08:07:40|3187|3185.5|3189.5|3188|3191|3189|3187|3185.5|1187
1605254870000|2020-11-13 08:07:50|3191|3188.5|3192.5|3190.5|3192.5|3190.5|3190.5|3188|855
1605254880000|2020-11-13 08:08:00|3193|3190|3193|3190.5|3194|3190.5|3193|3190|0
1605254890000|2020-11-13 08:08:10|3192.5|3190|3189.5|3188|3195.5|3192.5|3187.5|3186|29535
1605254900000|2020-11-13 08:08:20|3189|3188.5|3186.5|3185|3189.5|3188.5|3186.5|3185|5646
1605254910000|2020-11-13 08:08:30|3186|3184|3180|3179|3186|3184|3180|3179|1273
1605254920000|2020-11-13 08:08:40|3179.5|3178|3178.5|3177|3179.5|3178|3177|3176.5|912
1605254930000|2020-11-13 08:08:50|3178|3176.5|3175|3174|3179|3177.5|3175|3174|2988
1605254940000|2020-11-13 08:09:00|3175.5|3174.5|3175.5|3174.5|3177|3175|3174.5|3174|7138
1605254950000|2020-11-13 08:09:10|3175|3174|3175.5|3174.5|3178|3177|3175|3174|6792
1605254960000|2020-11-13 08:09:20|3176|3175|3176.5|3175|3177.5|3176|3176|3174.5|1961
1605254970000|2020-11-13 08:09:30|3176|3174.5|3178.5|3177|3178.5|3177|3175.5|3174.5|3385
1605254980000|2020-11-13 08:09:40|3178|3176.5|3179.5|3177.5|3180|3178|3175|3174|5704
1605254990000|2020-11-13 08:09:50|3180|3178|3180.5|3179|3181|3179.5|3180|3178|105
1605255000000|2020-11-13 08:10:00|3181|3179.5|3182|3179.5|3182.5|3180.5|3180.5|3179|1517
1605255010000|2020-11-13 08:10:10||3180||3179.5||3180||3179.5|165
1605255020000|2020-11-13 08:10:20|3182.5|3180|3185|3183|3185.5|3183|3182.5|3180|3117
1605255030000|2020-11-13 08:10:30|3185.5|3184|3188|3185.5|3188|3186.5|3185|3184|1153
1605255040000|2020-11-13 08:10:40|3187.5|3186|3190|3188.5|3191|3188.5|3186.5|3185|654
1605255050000|2020-11-13 08:10:50|3189.5|3188|3191|3188.5|3191|3188.5|3188.5|3187|8
1605255060000|2020-11-13 08:11:00|3191.5|3189|3195|3193.5|3195|3193.5|3191|3189|417
1605255070000|2020-11-13 08:11:10|3195.5|3194|3196|3194.5|3197|3195|3194.5|3193|2089
1605255080000|2020-11-13 08:11:20|3195.5|3194|3195|3193.5|3195.5|3194.5|3194.5|3193|5124
1605255090000|2020-11-13 08:11:30|3194.5|3194|3195.5|3194|3195.5|3194|3194.5|3194|169
1605255100000|2020-11-13 08:11:40|3195|3193.5|3192.5|3190.5|3195|3193.5|3192.5|3190.5|1898
1605255110000|2020-11-13 08:11:50|3192|3189.5|3192.5|3190.5|3192.5|3191.5|3190.5|3188.5|1608
1605255120000|2020-11-13 08:12:00|3193|3191|3193.5|3192.5|3194.5|3192.5|3192.5|3191|4792
1605255130000|2020-11-13 08:12:10|3194|3193|3194|3193|3195.5|3194.5|3193.5|3193|1546
1605255140000|2020-11-13 08:12:20|3193.5|3192.5|3192|3189.5|3193.5|3192.5|3189.5|3188|5004
1605255150000|2020-11-13 08:12:30|3192.5|3190|3194.5|3193|3194.5|3193|3191.5|3190|9354
1605255160000|2020-11-13 08:12:40|3194|3193.5|3196.5|3194.5|3196.5|3194.5|3194|3193.5|543
1605255170000|2020-11-13 08:12:50|3196|3194|3194.5|3193.5|3196.5|3195.5|3194.5|3193.5|2696
1605255180000|2020-11-13 08:13:00|3195.5|3194|3195.5|3194|3196.5|3196|3195|3193.5|4538
1605255190000|2020-11-13 08:13:10||3195||3194||3195||3194|360
1605255200000|2020-11-13 08:13:20|3195|3193|3195|3193|3195.5|3194|3192|3191|19653
1605255210000|2020-11-13 08:13:30|3195.5|3193.5|3195|3194|3195.5|3194.5|3195|3193.5|2008
1605255220000|2020-11-13 08:13:40|3194.5|3194.5|3195|3194|3195|3194.5|3194|3193.5|670
1605255230000|2020-11-13 08:13:50|3195.5|3193.5|3196|3195|3196.5|3195|3195.5|3193.5|4116
1605255240000|2020-11-13 08:14:00|3195.5|3194.5|3194.5|3193.5|3196|3194.5|3194|3193.5|1914
1605255250000|2020-11-13 08:14:10|3194|3193|3193|3192.5|3194|3193|3193|3192|2292
1605255260000|2020-11-13 08:14:20|3192.5|3192|3191|3189.5|3193|3192|3190|3189.5|39982
1605255270000|2020-11-13 08:14:30|3190.5|3190|3192|3190|3192.5|3191|3190.5|3189.5|774
1605255280000|2020-11-13 08:14:40|3192.5|3190.5|3193|3192.5|3194|3192.5|3192|3190.5|12718
1605255290000|2020-11-13 08:14:50|3193.5|3193|3194|3192.5|3196|3194.5|3193.5|3192.5|7075
1605255300000|2020-11-13 08:15:00|3193.5|3193.5|3196|3194.5|3196.5|3195.5|3193|3193.5|1306
1605255310000|2020-11-13 08:15:10|3196.5|3195|3195.5|3194.5|3196.5|3195|3195|3194|6021
1605255320000|2020-11-13 08:15:20|3195|3195|3195.5|3195|3196|3195|3195|3194.5|1367
1605255330000|2020-11-13 08:15:30|3196|3194.5|3192.5|3192|3196|3195|3192.5|3192|6143
1605255340000|2020-11-13 08:15:40|3192|3191.5|3193|3191.5|3193|3192|3191|3190.5|3734
1605255350000|2020-11-13 08:15:50|3192.5|3191|3192|3191.5|3192.5|3192|3190.5|3190|3770
1605255360000|2020-11-13 08:16:00|3192.5|3192|3189.5|3189|3192.5|3192|3189.5|3188.5|1704
1605255370000|2020-11-13 08:16:10|3190|3189.5|3191|3190|3191|3190|3190|3189|3643
1605255380000|2020-11-13 08:16:20|3191.5|3190.5|3191|3190|3192|3191|3190.5|3189.5|766
1605255390000|2020-11-13 08:16:30|3191.5|3189.5|3190|3189.5|3191.5|3190|3189.5|3189|3219
1605255400000|2020-11-13 08:16:40|3190.5|3190|3190|3189.5|3190.5|3190|3189|3188.5|3194
1605255410000|2020-11-13 08:16:50|3189.5|3189|3189.5|3188.5|3190|3189.5|3189|3188.5|1820
1605255420000|2020-11-13 08:17:00|3189|3189|3193|3192.5|3193|3192.5|3189|3188.5|2213
1605255430000|2020-11-13 08:17:10|3193.5|3192|3196|3195|3196|3195|3193.5|3192|1462
1605255440000|2020-11-13 08:17:20|3195.5|3194.5|3196.5|3195.5|3196.5|3196|3195|3194.5|6374
1605255450000|2020-11-13 08:17:30|3196|3196|3197|3196|3197|3196.5|3196|3195.5|1883
1605255460000|2020-11-13 08:17:40|3197.5|3196.5|3201.5|3200|3201.5|3200.5|3197|3196|14759
1605255470000|2020-11-13 08:17:50|3202|3200.5|3203.5|3202.5|3204|3203|3202|3200.5|4618
1605255480000|2020-11-13 08:18:00|3203|3202|3200.5|3199.5|3203|3202|3200|3199.5|4581
1605255490000|2020-11-13 08:18:10|3201.5|3200|3200.5|3200|3201.5|3200.5|3200.5|3200|143
1605255500000|2020-11-13 08:18:20|3200|3199|3200|3199|3200.5|3199.5|3199.5|3198.5|2932
1605255510000|2020-11-13 08:18:30|3200.5|3199.5|3198|3197|3201|3200|3197.5|3196.5|4534
1605255520000|2020-11-13 08:18:40|3198.5|3197.5|3198.5|3197.5|3199.5|3198.5|3198.5|3197.5|2005
1605255530000|2020-11-13 08:18:50|3199|3198|3200.5|3199.5|3201|3200|3198.5|3198|1841
1605255540000|2020-11-13 08:19:00|3200|3199|3198|3197.5|3200.5|3199.5|3198|3197.5|6069
1605255550000|2020-11-13 08:19:10|3198.5|3198|3196|3195.5|3199|3198|3195.5|3194.5|2675
1605255560000|2020-11-13 08:19:20|3195.5|3195|3194.5|3193.5|3196|3195|3193.5|3192.5|852
1605255570000|2020-11-13 08:19:30|3195.5|3194|3194.5|3194|3195.5|3195|3194.5|3193.5|2288
1605255580000|2020-11-13 08:19:40|3195|3193.5|3195|3194|3195.5|3194.5|3194.5|3193.5|570
1605255590000|2020-11-13 08:19:50|3195.5|3194.5|3193|3192|3195.5|3195|3193|3192|1814
1605255600000|2020-11-13 08:20:00|3193.5|3192.5|3198.5|3197|3198.5|3197|3193.5|3192.5|5169
1605255610000|2020-11-13 08:20:10||3197.5||3198||3198||3197|0
1605255620000|2020-11-13 08:20:20|3199|3198.5|3199.5|3199|3200|3199|3199|3198|2190
1605255630000|2020-11-13 08:20:30|3199|3198.5|3199.5|3198|3200|3198.5|3199|3198|230
1605255640000|2020-11-13 08:20:40|3200|3198.5|3199.5|3198|3200|3199|3199.5|3198|15
1605255650000|2020-11-13 08:20:50|3199|3197.5|3196.5|3196|3199|3197.5|3196|3195|23351
1605255660000|2020-11-13 08:21:00|3197|3195.5|3196.5|3196|3197|3196|3196.5|3195.5|3322
1605255670000|2020-11-13 08:21:10|3197|3196.5|3195.5|3194.5|3197.5|3197|3195.5|3194.5|5139
1605255680000|2020-11-13 08:21:20|3196|3195|3196|3195|3196|3195.5|3195.5|3195|354
1605255690000|2020-11-13 08:21:30|3196.5|3194.5|3197|3196|3197|3196.5|3196.5|3194.5|2126
1605255700000|2020-11-13 08:21:40|3197.5|3196.5|3197.5|3196|3198.5|3197.5|3196.5|3196|2420
1605255710000|2020-11-13 08:21:50|3198|3196.5|3198.5|3197.5|3199.5|3198.5|3198|3196.5|3248
1605255720000|2020-11-13 08:22:00|3198|3198|3197.5|3196|3198.5|3198|3197|3196|3241
1605255730000|2020-11-13 08:22:10||3196.5||3196.5||3196.5||3196.5|0
1605255740000|2020-11-13 08:22:20|3197|3197|3198.5|3197.5|3198.5|3197.5|3197|3197|4041
1605255750000|2020-11-13 08:22:30|3198|3197|3195|3194.5|3198|3197|3194.5|3193.5|3064
1605255760000|2020-11-13 08:22:40|3194.5|3194|3195|3194|3195|3194|3194.5|3193.5|293
1605255770000|2020-11-13 08:22:50|3195.5|3194.5|3197|3196|3197.5|3196|3195.5|3194|625
1605255780000|2020-11-13 08:23:00|3196.5|3195.5|3197.5|3196.5|3197.5|3196.5|3196.5|3195.5|891
1605255790000|2020-11-13 08:23:10|3197|3196|3197.5|3196|3197.5|3196.5|3196|3195|3764
1605255800000|2020-11-13 08:23:20|3198|3196.5|3197|3196.5|3199|3197.5|3197|3196|4113
1605255810000|2020-11-13 08:23:30|3197.5|3196|3198|3196.5|3198|3197|3196|3195|1485
1605255820000|2020-11-13 08:23:40|3197.5|3197|3200|3199|3200|3199.5|3197.5|3196.5|7364
1605255830000|2020-11-13 08:23:50|3200.5|3199.5|3201.5|3201|3202.5|3201.5|3200.5|3199.5|7589
1605255840000|2020-11-13 08:24:00|3202|3201.5|3203.5|3203|3203.5|3203|3202|3201|837
1605255850000|2020-11-13 08:24:10|3204|3203.5|3205.5|3204.5|3205.5|3205|3204|3203|3625
1605255860000|2020-11-13 08:24:20|3205|3204|3204|3202.5|3205|3204.5|3203|3202.5|1851
1605255870000|2020-11-13 08:24:30|3203.5|3202|3202|3201.5|3203.5|3202.5|3201|3200|4908
1605255880000|2020-11-13 08:24:40|3202.5|3202|3201.5|3200.5|3203|3202|3201.5|3200|474
1605255890000|2020-11-13 08:24:50|3201|3200|3201|3200|3201|3200.5|3200.5|3200|2192
1605255900000|2020-11-13 08:25:00|3200.5|3199.5|3196|3195.5|3201|3199.5|3196|3195.5|11790
1605255910000|2020-11-13 08:25:10|3195.5|3195|3194.5|3193.5|3195.5|3195|3194|3193|1649
1605255920000|2020-11-13 08:25:20|3194|3193|3193.5|3192|3194|3193|3192|3191.5|505
1605255930000|2020-11-13 08:25:30|3193|3191.5|3195|3194|3195|3194.5|3192.5|3191.5|2727
1605255940000|2020-11-13 08:25:40|3195.5|3194.5|3196|3195|3196.5|3195.5|3195.5|3194.5|253
1605255950000|2020-11-13 08:25:50|3195.5|3194.5|3195|3194|3195.5|3194.5|3194.5|3194|1839
1605255960000|2020-11-13 08:26:00|3194.5|3193.5|3195|3194|3195|3194.5|3194|3192.5|702
1605255970000|2020-11-13 08:26:10|3195.5|3194.5|3195|3194|3196.5|3195.5|3194.5|3193.5|3705
1605255980000|2020-11-13 08:26:20|3195.5|3194.5|3195.5|3194|3195.5|3195|3194.5|3194|1383
1605255990000|2020-11-13 08:26:30|3195|3194.5|3196.5|3195.5|3196.5|3195.5|3195|3194|1465
1605256000000|2020-11-13 08:26:40|3196|3195|3194.5|3193.5|3196.5|3195|3194.5|3193.5|2267
1605256010000|2020-11-13 08:26:50|3194|3193|3195.5|3194.5|3195.5|3194.5|3194|3193|2344
1605256020000|2020-11-13 08:27:00|3195|3194|3195|3193.5|3196|3194.5|3194.5|3193.5|1250
1605256030000|2020-11-13 08:27:10|3194.5|3193|3195|3194|3195|3194|3194|3192.5|1257
1605256050000|2020-11-13 08:27:30|3195.5|3194.5|3195|3194|3195.5|3195|3194.5|3193.5|2799
1605256060000|2020-11-13 08:27:40|3194.5|3193.5|3193.5|3191.5|3194.5|3194|3192.5|3191.5|2558
1605256070000|2020-11-13 08:27:50|3193||3192.5||3193.5||3192.5||0
1605256080000|2020-11-13 08:28:00|3193|3192|3193|3192|3194|3193.5|3193|3192|3599
1605256090000|2020-11-13 08:28:10|3193.5|3192.5|3194|3193|3194|3193|3193.5|3192|762
1605256100000|2020-11-13 08:28:20|3194.5|3193.5|3196.5|3195.5|3196.5|3195.5|3194.5|3193.5|4064
1605256110000|2020-11-13 08:28:30|3197|3196|3198|3196.5|3198.5|3197.5|3197|3196|5430
1605256120000|2020-11-13 08:28:40|3197.5|3197|3197|3196|3198|3197|3197|3196|1027
1605256130000|2020-11-13 08:28:50|3196.5|3195.5|3195.5|3194.5|3197|3195.5|3195|3194.5|2991
1605256140000|2020-11-13 08:29:00|3195|3194|3197|3195.5|3197|3196|3194.5|3193.5|6142
1605256150000|2020-11-13 08:29:10|3197.5|3196|3198|3196.5|3198|3197|3197|3196|796
1605256160000|2020-11-13 08:29:20|3198.5|3197|3199|3197.5|3199|3198|3197.5|3196.5|435
1605256170000|2020-11-13 08:29:30|3199.5|3198|3200.5|3199.5|3200.5|3200|3199.5|3197.5|1538
1605256180000|2020-11-13 08:29:40|3201|3200|3201.5|3200.5|3202|3200.5|3201|3199.5|340
1605256190000|2020-11-13 08:29:50|3202|3201|3203.5|3202.5|3204.5|3203.5|3202|3201|806
1605256200000|2020-11-13 08:30:00|3203|3202|3203.5|3202|3203.5|3203|3202.5|3201.5|434
1605256210000|2020-11-13 08:30:10|3204|3202.5|3205|3204|3205.5|3204|3203|3202|828
1605256220000|2020-11-13 08:30:20|3205.5|3204.5|3205.5|3204|3206|3205|3205|3204|187
1605256230000|2020-11-13 08:30:30|3205|3204.5|3204|3203|3205.5|3204.5|3203.5|3202.5|4413
1605256240000|2020-11-13 08:30:40|3204.5|3203.5|3203.5|3203|3204.5|3203.5|3203.5|3202.5|447
1605256250000|2020-11-13 08:30:50|3204|3202.5|3204|3203|3204|3203|3203.5|3202.5|1795
1605256260000|2020-11-13 08:31:00|3203.5|3202.5|3202.5|3202|3204|3203|3202.5|3202|3587
1605256270000|2020-11-13 08:31:10|3203|3201.5|3202.5|3201.5|3203.5|3201.5|3202.5|3201.5|961
1605256280000|2020-11-13 08:31:20|3202|3201|3201|3200|3202.5|3201|3200.5|3200|456
1605256290000|2020-11-13 08:31:30|3200.5||3200.5||3200.5||3200.5||250
1605256300000|2020-11-13 08:31:40|3200|3199.5|3198.5|3197.5|3200.5|3199.5|3198.5|3197|681
1605256310000|2020-11-13 08:31:50|3199|3198|3200.5|3198.5|3200.5|3199.5|3198.5|3198|530
1605256320000|2020-11-13 08:32:00|3200|3199|3201|3199.5|3201|3199.5|3200|3198.5|355
1605256330000|2020-11-13 08:32:10|3201.5|3200|3201.5|3199.5|3201.5|3200.5|3201.5|3199.5|188
1605256340000|2020-11-13 08:32:20|3201|3200|3201.5|3200.5|3201.5|3200.5|3201|3200|100
1605256350000|2020-11-13 08:32:30|3201|3200|3201|3200.5|3201|3200.5|3201|3200|10
1605256360000|2020-11-13 08:32:40|3201.5|3201|3201.5|3201|3203|3201.5|3201.5|3200.5|527
1605256370000|2020-11-13 08:32:50|3202|3200.5|3202|3201.5|3202|3201.5|3202|3200.5|1248
1605256380000|2020-11-13 08:33:00|3202.5|3202|3201|3200.5|3203.5|3202|3201|3200|1526
1605256390000|2020-11-13 08:33:10|3201.5|3200|3202|3201|3202.5|3201.5|3201.5|3200|334
1605256400000|2020-11-13 08:33:20|3202.5|3201.5|3202.5|3201.5|3203.5|3202.5|3202.5|3201.5|248
1605256410000|2020-11-13 08:33:30|3203|3202|3205.5|3204|3206|3205|3202.5|3201.5|5938
1605256420000|2020-11-13 08:33:40|3205|3203.5|3205|3204.5|3205.5|3204.5|3204.5|3203.5|250
1605256430000|2020-11-13 08:33:50|3205.5|3205.5|3207|3206|3207|3206.5|3205.5|3205.5|1272
1605256440000|2020-11-13 08:34:00|3207.5|3206.5|3208.5|3207.5|3209|3207.5|3207.5|3206.5|208
1605256450000|2020-11-13 08:34:10|3209|3208|3210|3209.5|3210|3209.5|3209|3207.5|609
1605256460000|2020-11-13 08:34:20|3210.5|3210.5|3213.5|3212.5|3213.5|3212.5|3210.5|3210.5|1717
1605256470000|2020-11-13 08:34:30|3214|3213|3214|3212.5|3214|3213|3214|3212.5|0
1605256480000|2020-11-13 08:34:40|3214.5|3213|3213|3212.5|3214.5|3213.5|3213|3212.5|411
1605256490000|2020-11-13 08:34:50|3213.5|3212|3213.5|3212.5|3213.5|3213|3213|3212|675
1605256500000|2020-11-13 08:35:00|3214|3213|3215|3214|3215|3214|3213.5|3213|3766
1605256510000|2020-11-13 08:35:10|3214.5|3213.5|3214|3213|3215|3213.5|3214|3213|1078
1605256520000|2020-11-13 08:35:20|3214.5|3213.5|3213.5|3213|3214.5|3214|3213.5|3212.5|3891
1605256530000|2020-11-13 08:35:30|3214|3213.5|3215|3214|3215|3214|3214|3213.5|917
1605256540000|2020-11-13 08:35:40|3214.5|3213.5|3215.5|3214.5|3216|3214.5|3214.5|3213.5|1441
1605256550000|2020-11-13 08:35:50|3216|3215|3216.5|3215.5|3216.5|3215.5|3216|3215|0
1605256560000|2020-11-13 08:36:00|3216|3216|3217|3216.5|3217|3216.5|3216|3215|1383
1605256570000|2020-11-13 08:36:10|3217.5|3217|3217|3216|3218.5|3217.5|3217|3216|1461
1605256580000|2020-11-13 08:36:20|3216.5|3215.5|3213|3212|3216.5|3215.5|3213|3212|4003
1605256590000|2020-11-13 08:36:30|3213.5|3212.5|3215|3213.5|3215|3213.5|3213.5|3212.5|1061
1605256600000|2020-11-13 08:36:40|3215.5|3214|3215.5|3214|3215.5|3214.5|3215|3213.5|678
1605256610000|2020-11-13 08:36:50|3216|3214.5|3216.5|3215|3217|3216|3215.5|3214.5|738
1605256620000|2020-11-13 08:37:00|3217|3215.5|3217|3216|3217|3216.5|3216.5|3215.5|413
1605256630000|2020-11-13 08:37:10|3216.5|3215.5|3217|3216|3217.5|3216|3216.5|3215|205
1605256640000|2020-11-13 08:37:20|3217.5|3215.5|3217|3216|3217.5|3216|3216.5|3215|14
1605256650000|2020-11-13 08:37:30|3216.5|3215.5|3217|3216|3217|3216|3216.5|3215|311
1605256660000|2020-11-13 08:37:40|3216.5|3215.5|3216|3214.5|3217|3215.5|3215|3214|3718
1605256670000|2020-11-13 08:37:50|3216.5|3215|3216.5|3215|3216.5|3215.5|3215.5|3215|5232
1605256680000|2020-11-13 08:38:00|3216|3215.5|3216.5|3215.5|3216.5|3216|3216|3215|299
1605256690000|2020-11-13 08:38:10|3216|3215|3215|3214|3216.5|3215.5|3215|3214|1830
1605256700000|2020-11-13 08:38:20|3215.5|3213.5|3214|3212.5|3215.5|3214|3213|3211.5|2808
1605256710000|2020-11-13 08:38:30|3213.5|3212|3215|3214|3215|3214.5|3212.5|3211.5|2441
1605256720000|2020-11-13 08:38:40|3215.5|3214.5|3215|3214|3215.5|3214.5|3215|3214|17
1605256730000|2020-11-13 08:38:50|3215.5|3214.5|3215.5|3214.5|3215.5|3214.5|3215|3214|7
1605256740000|2020-11-13 08:39:00|3216|3215|3218|3217|3218|3217.5|3216|3214.5|3257
1605256750000|2020-11-13 08:39:10|3218.5|3217.5|3219.5|3218.5|3219.5|3218.5|3218.5|3217.5|2922
1605256760000|2020-11-13 08:39:20|3219|3218|3219.5|3218.5|3219.5|3219|3218.5|3218|2782
1605256770000|2020-11-13 08:39:30|3219|3218|3218.5|3217.5|3219|3218|3218.5|3217|892
1605256780000|2020-11-13 08:39:40|3218|3217|3218.5|3217|3218.5|3217|3217.5|3217|570
1605256790000|2020-11-13 08:39:50|3218|3217.5|3219|3217.5|3219.5|3218.5|3217.5|3217|3670
1605256810000|2020-11-13 08:40:10|3219.5|3218|3218|3217|3219.5|3219|3218|3217|50
1605256820000|2020-11-13 08:40:20|3218.5|3217.5|3216.5|3216|3218.5|3217.5|3216.5|3215.5|2489
1605256830000|2020-11-13 08:40:30|3217|3216.5|3216|3214.5|3217.5|3216.5|3216|3214|1560
1605256840000|2020-11-13 08:40:40|3215.5|3214|3214.5|3213.5|3215.5|3214|3214|3213|828
1605256850000|2020-11-13 08:40:50|3215|3214|3214|3213|3216|3214.5|3214|3213|527
1605256860000|2020-11-13 08:41:00|3213.5|3214|3216|3214|3216|3214|3213.5|3214|470
1605256870000|2020-11-13 08:41:10|3215.5|3214.5|3216|3215|3216|3215|3215|3214.5|120
1605256880000|2020-11-13 08:41:20|3215.5|3214.5|3215.5|3213.5|3215.5|3214.5|3215.5|3213|52
1605256890000|2020-11-13 08:41:30|3215|3214|3215.5|3214|3215.5|3215|3215|3213.5|47
1605256900000|2020-11-13 08:41:40|3215|3214.5|3215|3214.5|3215.5|3215|3215|3214.5|162
1605256910000|2020-11-13 08:41:50|3214.5|3214|3214|3213|3214.5|3214|3213.5|3213|3319
1605256920000|2020-11-13 08:42:00|3213|3212.5|3212.5|3211.5|3213.5|3212.5|3212|3211.5|1733
1605256930000|2020-11-13 08:42:10|3213|3212|3214.5|3213|3214.5|3213.5|3213|3212|1445
1605256940000|2020-11-13 08:42:20|3214|3213.5|3214|3213.5|3215.5|3214|3214|3213|395
1605256950000|2020-11-13 08:42:30|3213.5|3213|3212.5|3211.5|3213.5|3213|3212|3211|2191
1605256960000|2020-11-13 08:42:40|3211.5|3211|3210|3209.5|3212.5|3211|3210|3209|3630
1605256970000|2020-11-13 08:42:50|3209.5|3209|3209.5|3208.5|3210|3209|3208.5|3208|1584
1605256980000|2020-11-13 08:43:00|3209|3208|3207.5|3207|3209|3208|3207.5|3206.5|1089
1605256990000|2020-11-13 08:43:10||3206.5||3206||3206.5||3206|519
1605257000000|2020-11-13 08:43:20|3208|3206.5|3209.5|3208|3209.5|3208|3208|3206.5|1984
1605257010000|2020-11-13 08:43:30|3210|3208.5|3211|3210|3211.5|3210.5|3209.5|3208.5|3128
1605257030000|2020-11-13 08:43:50|3210.5|3209.5|3210.5|3209.5|3211|3209.5|3210|3209.5|972
1605257040000|2020-11-13 08:44:00|3210||3210||3210.5||3210||303
1605257050000|2020-11-13 08:44:10||3209||3209||3209.5||3209|117
1605257060000|2020-11-13 08:44:20|3209.5|3208.5|3206.5|3206|3209.5|3208.5|3206.5|3205.5|2240
1605257070000|2020-11-13 08:44:30|3207|3206.5|3209.5|3208.5|3209.5|3208.5|3207|3206.5|654
1605257080000|2020-11-13 08:44:40|3210|3209|3209|3207.5|3210|3209|3209|3207.5|856
1605257090000|2020-11-13 08:44:50|3208|3207|3209|3207.5|3209|3207.5|3208|3207|508
1605257100000|2020-11-13 08:45:00|3209.5|3208|3211.5|3210.5|3211.5|3210.5|3209.5|3208|3376
1605257110000|2020-11-13 08:45:10|3211|3210|3211|3210.5|3211.5|3210.5|3210.5|3209.5|2709
1605257120000|2020-11-13 08:45:20|3211.5|3210|3211.5|3210.5|3211.5|3210.5|3210.5|3210|2916
1605257130000|2020-11-13 08:45:30|3212|3211|3213|3211.5|3213|3212|3212|3211|1441
1605257140000|2020-11-13 08:45:40|3212.5|3211|3212|3211|3212.5|3211|3211.5|3211|20
1605257150000|2020-11-13 08:45:50|3212.5|3210.5|3210|3208.5|3212.5|3211|3208.5|3208|5949
1605257160000|2020-11-13 08:46:00|3209.5|3209|3208|3207|3210|3209.5|3207.5|3206.5|2006
1605257170000|2020-11-13 08:46:10|3207.5|3206.5|3208|3207|3208|3207.5|3207|3206|2692
1605257180000|2020-11-13 08:46:20|3208.5|3207.5|3208|3207|3209.5|3208.5|3208|3207|4497
1605257190000|2020-11-13 08:46:30|3207.5|3207.5|3208|3207|3208|3207.5|3207.5|3207|1284
1605257200000|2020-11-13 08:46:40|3207.5|3206.5|3209|3208|3209|3208.5|3207|3206.5|15265
1605257210000|2020-11-13 08:46:50|3209.5|3208.5|3209|3208|3209.5|3209|3208.5|3207.5|889
1605257230000|2020-11-13 08:47:10|3209.5|3209|3211|3210.5|3211.5|3210.5|3209|3208.5|23551
1605257240000|2020-11-13 08:47:20|3210.5|3210|3208.5|3208|3210.5|3210|3208.5|3208|2304
1605257250000|2020-11-13 08:47:30|3209|3208.5|3210|3209|3210|3209|3208.5|3208|5233
1605257260000|2020-11-13 08:47:40|3210.5|3209.5|3210|3209|3210.5|3210|3209.5|3208.5|4750
1605257270000|2020-11-13 08:47:50|3210.5|3209.5|3211|3210|3211|3210|3210.5|3209.5|2296
1605257280000|2020-11-13 08:48:00|3210.5|3209.5|3211|3210.5|3211|3210.5|3209.5|3209|4635
1605257290000|2020-11-13 08:48:10||3210||3210||3210.5||3210|70
1605257300000|2020-11-13 08:48:20|3210.5|3209.5|3209.5|3209|3211|3209.5|3209.5|3209|7479
1605257310000|2020-11-13 08:48:30|3209|3208.5|3207.5|3207|3209|3208.5|3206|3204.5|9435
1605257320000|2020-11-13 08:48:40|3208|3207.5|3208.5|3207.5|3208.5|3208|3207.5|3207|3372
1605257330000|2020-11-13 08:48:50|3208|3207|3206|3205.5|3208.5|3207|3206|3205.5|2209
1605257340000|2020-11-13 08:49:00|3206.5|3206|3206.5|3205.5|3206.5|3206|3206.5|3205.5|1188
1605257350000|2020-11-13 08:49:10|3206|3205|3209|3208.5|3209|3208.5|3205.5|3204.5|1552
1605257360000|2020-11-13 08:49:20|3209.5|3209|3208.5|3207.5|3211|3210|3208.5|3207.5|3111
1605257370000|2020-11-13 08:49:30|3208|3207|3209.5|3208.5|3209.5|3208.5|3208|3207|902
1605257380000|2020-11-13 08:49:40|3209|3208|3208.5|3207.5|3209|3208.5|3208.5|3207.5|232
1605257390000|2020-11-13 08:49:50|3209|3208|3209.5|3208.5|3209.5|3209|3208.5|3208|4638
1605257400000|2020-11-13 08:50:00|3210|3209|3212.5|3211.5|3212.5|3211.5|3209.5|3208.5|3483
1605257410000|2020-11-13 08:50:10|3213|3211|3212.5|3211.5|3213|3211.5|3211.5|3211|890
1605257420000|2020-11-13 08:50:20|3212|3211|3209.5|3208.5|3212|3211|3209|3208.5|4682
1605257430000|2020-11-13 08:50:30|3209|3208|3207|3205.5|3209.5|3208|3206|3205|2160
1605257440000|2020-11-13 08:50:40|3206.5|3206|3206|3205.5|3207|3206.5|3206|3205|1706
1605257450000|2020-11-13 08:50:50|3205.5|3205|3205|3204.5|3206|3205|3205|3204.5|242
1605257460000|2020-11-13 08:51:00|3205.5|3204|3208|3206.5|3208|3207|3205.5|3204|1806
1605257470000|2020-11-13 08:51:10|3207.5|3206|3207|3206|3207.5|3206|3207|3206|80
1605257480000|2020-11-13 08:51:20|3207.5|3206.5|3206.5|3206|3207.5|3206.5|3206.5|3206|384
1605257490000|2020-11-13 08:51:30|3206|3205.5|3207.5|3206.5|3207.5|3206.5|3206|3205|616
1605257500000|2020-11-13 08:51:40|3208|3207|3208|3207.5|3209.5|3208.5|3208|3207|126
1605257510000|2020-11-13 08:51:50|3207.5|3207|3207.5|3206.5|3207.5|3207|3207.5|3206.5|98
1605257520000|2020-11-13 08:52:00|3207|3206|3206.5|3205|3207|3206|3206|3205|2375
1605257530000|2020-11-13 08:52:10|3207|3205.5|3207.5|3206|3207.5|3206.5|3206.5|3205.5|104
1605257540000|2020-11-13 08:52:20|3207|3205.5|3206.5|3205.5|3207|3206|3206|3205|1847
1605257550000|2020-11-13 08:52:30|3206|3205|3204.5|3204|3206|3205|3204|3203|2837
1605257560000|2020-11-13 08:52:40|3204|3203.5|3205|3204.5|3205|3204.5|3204|3203|1434
1605257570000|2020-11-13 08:52:50|3205.5|3205|3207|3206|3207.5|3206.5|3205.5|3205|2577
1605257580000|2020-11-13 08:53:00|3206.5|3205.5|3205.5|3204|3207|3205.5|3205.5|3204|419
1605257590000|2020-11-13 08:53:10|3205|3203.5|3204|3203.5|3205|3203.5|3204|3203|181
1605257600000|2020-11-13 08:53:20|3203.5|3203|3206|3204.5|3206|3205|3203.5|3202.5|2086
1605257610000|2020-11-13 08:53:30|3206.5|3205|3208.5|3208|3209|3208|3206.5|3205|3266
1605257620000|2020-11-13 08:53:40|3208|3207.5|3208.5|3207.5|3208.5|3208|3208|3207|472
1605257630000|2020-11-13 08:53:50|3208|3207|3207.5|3206.5|3208|3207.5|3207.5|3206.5|1057
1605257640000|2020-11-13 08:54:00|3208|3207|3209.5|3208.5|3209.5|3208.5|3208|3207|1981
1605257650000|2020-11-13 08:54:10|3210|3209|3210.5|3209.5|3210.5|3209.5|3210|3209|1225
1605257660000|2020-11-13 08:54:20|3210|3209|3208.5|3207.5|3210|3209|3208|3207.5|4303
1605257670000|2020-11-13 08:54:30|3208|3207|3206.5|3205.5|3208|3207|3206.5|3205.5|461
1605257680000|2020-11-13 08:54:40|3207|3205|3205.5|3204.5|3207|3205.5|3205.5|3204.5|2875
1605257690000|2020-11-13 08:54:50|3205|3204|3205.5|3204.5|3205.5|3205|3204.5|3204|807
1605257700000|2020-11-13 08:55:00|3206|3205|3207|3205.5|3207|3206|3206|3204.5|680
1605257710000|2020-11-13 08:55:10|3206.5|3206|3207.5|3206.5|3209|3208|3206.5|3206|2093
1605257720000|2020-11-13 08:55:20|3207|3206|3205.5|3204.5|3207|3206|3205|3204|2005
1605257730000|2020-11-13 08:55:30|3206|3205|3206|3205|3207|3206|3205.5|3204.5|142
1605257740000|2020-11-13 08:55:40|3205.5|3204.5|3205.5|3204.5|3205.5|3204.5|3205.5|3204.5|373
1605257750000|2020-11-13 08:55:50|3205|3204|3205|3204|3206|3205|3204.5|3203.5|816
1605257760000|2020-11-13 08:56:00|3205.5|3204.5|3206|3205|3206.5|3206|3205|3204|753
1605257770000|2020-11-13 08:56:10|3205.5|3204.5|3207|3206|3207|3206|3205|3204|525
1605257780000|2020-11-13 08:56:20|3207.5|3206.5|3207|3206|3207.5|3206.5|3206.5|3206|791
1605257790000|2020-11-13 08:56:30|3207.5|3206.5|3208|3207|3208|3207|3207.5|3206.5|0
1605257800000|2020-11-13 08:56:40|3207.5|3206.5|3208|3207|3208|3207|3207.5|3206.5|1067
1605257810000|2020-11-13 08:56:50|3208.5|3207.5|3210|3209.5|3210|3209.5|3208.5|3207|2348
1605257820000|2020-11-13 08:57:00|3209.5|3209|3208.5|3207.5|3209.5|3209.5|3208|3207.5|5009
1605257830000|2020-11-13 08:57:10|3209|3208|3207|3206.5|3209|3208|3207|3206.5|2741
1605257840000|2020-11-13 08:57:20|3207.5|3206|3208|3207|3208.5|3207.5|3206.5|3205.5|273
1605257850000|2020-11-13 08:57:30|3208.5|3207.5|3208|3207.5|3209.5|3209|3208|3207.5|3591
1605257860000|2020-11-13 08:57:40|3208.5|3208|3208.5|3207.5|3208.5|3208|3207.5|3207|942
1605257870000|2020-11-13 08:57:50|3208|3208|3212|3211|3212|3211|3208|3208|5131
1605257890000|2020-11-13 08:58:10||3211.5||3211.5||3211.5||3211.5|0
1605257900000|2020-11-13 08:58:20|3211.5|3211|3212|3211|3212|3211|3211.5|3211|122
1605257910000|2020-11-13 08:58:30|3212.5|3211.5|3211.5|3211|3212.5|3212|3211.5|3211|1327
1605257920000|2020-11-13 08:58:40|3212|3210.5|3211|3210|3212.5|3210.5|3210.5|3209.5|2923
1605257930000|2020-11-13 08:58:50|3210.5|3210.5|3211.5|3210.5|3211.5|3210.5|3210.5|3210.5|1094
1605257940000|2020-11-13 08:59:00|3212|3211|3213|3212.5|3213|3212.5|3212|3211|122
1605257950000|2020-11-13 08:59:10|3213.5|3213|3212.5|3211.5|3214|3213|3212|3211.5|2056
1605257960000|2020-11-13 08:59:20|3212|3211|3210|3209.5|3212|3211|3209.5|3209|1189
1605257970000|2020-11-13 08:59:30|3210.5|3209|3211.5|3210|3211.5|3210.5|3210.5|3209|0
1605257980000|2020-11-13 08:59:40|3212|3210.5|3213|3212|3213|3212|3212|3210.5|40
1605257990000|2020-11-13 08:59:50|3212.5|3211.5|3213|3211.5|3213.5|3213|3212|3211.5|1942
1605258000000|2020-11-13 09:00:00|3212.5|3212|3213|3211.5|3213|3212.5|3212.5|3211.5|232
1605258010000|2020-11-13 09:00:10|3213.5|3212|3215.5|3215|3216|3215|3213.5|3211.5|994
1605258020000|2020-11-13 09:00:20|3215|3214.5|3215.5|3214.5|3216|3214.5|3215|3214.5|447
1605258030000|2020-11-13 09:00:30|3215|3214|3215.5|3214|3215.5|3214|3214.5|3214|2460
1605258040000|2020-11-13 09:00:40|3215|3214.5|3216|3215|3216.5|3215.5|3215|3214|866
1605258050000|2020-11-13 09:00:50|3215.5|3214.5|3215.5|3215|3216|3215|3215|3214.5|1510
1605258060000|2020-11-13 09:01:00|3216|3215.5|3213.5|3212.5|3216.5|3215.5|3213.5|3212.5|3417
1605258070000|2020-11-13 09:01:10|3213|3212|3213.5|3212.5|3213.5|3213|3212.5|3211.5|1644
1605258080000|2020-11-13 09:01:20|3214|3213|3214|3212.5|3214|3213|3213|3212.5|56
1605258090000|2020-11-13 09:01:30|3213.5||3213.5||3213.5||3213.5||0
1605258100000|2020-11-13 09:01:40|3214|3213|3214|3213|3214|3213.5|3214|3212.5|35
1605258110000|2020-11-13 09:01:50|3214.5|3213.5|3215|3214.5|3215|3214.5|3214.5|3213.5|1406
1605258120000|2020-11-13 09:02:00|3215.5|3215|3215|3214|3216|3215.5|3214|3213.5|1375
1605258130000|2020-11-13 09:02:10|3214.5|3213.5|3213.5|3213|3215|3214|3213.5|3213|2636
1605258140000|2020-11-13 09:02:20|3214|3213.5|3213.5|3213|3214|3213.5|3213|3212.5|2881
1605258150000|2020-11-13 09:02:30|3214|3212.5|3214|3212.5|3214|3213.5|3213.5|3212.5|4204
1605258160000|2020-11-13 09:02:40|3214.5|3213|3212.5|3212|3214.5|3214|3212.5|3212|3628
1605258170000|2020-11-13 09:02:50|3212|3211.5|3213|3212.5|3213.5|3212.5|3211.5|3211|2850
1605258180000|2020-11-13 09:03:00|3213.5|3212|3214.5|3213.5|3214.5|3214|3213.5|3212|1927
1605258190000|2020-11-13 09:03:10|3215|3214|3215.5|3215|3215.5|3215|3215|3214|833
1605258200000|2020-11-13 09:03:20|3215|3214.5|3218.5|3217|3218.5|3217.5|3215|3214.5|3712
1605258210000|2020-11-13 09:03:30|3218|3217.5|3218.5|3217.5|3218.5|3217.5|3218|3217.5|25
1605258230000|2020-11-13 09:03:50|3219|3218|3219.5|3218.5|3220|3219|3219|3218|2118
1605258240000|2020-11-13 09:04:00|3220|3219|3219.5|3218.5|3220.5|3220|3219.5|3218.5|7622
1605258250000|2020-11-13 09:04:10|3220|3219|3219|3218.5|3220|3219.5|3219|3218.5|2701
1605258260000|2020-11-13 09:04:20|3219.5|3218|3218.5|3218|3219.5|3218|3218.5|3218|818
1605258270000|2020-11-13 09:04:30|3219|3218.5|3220|3219|3221|3220.5|3219|3218|9838
1605258280000|2020-11-13 09:04:40|3219.5||3220||3220||3219.5||31
1605258290000|2020-11-13 09:04:50|3220.5|3219.5|3220.5|3220|3220.5|3220|3220|3219|1008
1605258300000|2020-11-13 09:05:00|3221|3220.5|3222|3221|3222|3221.5|3220.5|3220|8299
1605258310000|2020-11-13 09:05:10|3222.5|3221.5|3223|3222|3223|3222|3222.5|3221|10
1605258320000|2020-11-13 09:05:20|3222.5|3221.5|3223|3221.5|3223|3222|3221.5|3221|5937
1605258330000|2020-11-13 09:05:30|3222.5|3222|3222.5|3222|3222.5|3222|3222.5|3222|320
1605258340000|2020-11-13 09:05:40|3222|3221.5|3220.5|3219.5|3222|3221.5|3220.5|3219.5|1270
1605258350000|2020-11-13 09:05:50|3221|3220|3221.5|3220.5|3221.5|3220.5|3221|3219.5|1009
1605258360000|2020-11-13 09:06:00||3220||3220.5||3221||3220|0
1605258370000|2020-11-13 09:06:10|3222|3221|3222|3221.5|3222.5|3221.5|3222|3220.5|374
1605258380000|2020-11-13 09:06:20|3222.5|3222|3222.5|3222|3222.5|3222|3222.5|3222|325
1605258390000|2020-11-13 09:06:30|3222|3221.5|3224|3222.5|3224|3223.5|3222|3221.5|4604
1605258400000|2020-11-13 09:06:40||3223||3223||3223||3223|0
1605258410000|2020-11-13 09:06:50|3223.5|3223.5|3223.5|3223|3224|3223.5|3223.5|3223|835
1605258420000|2020-11-13 09:07:00|3224|3223.5|3224.5|3224|3224.5|3224|3224|3223|1630
1605258430000|2020-11-13 09:07:10|3224|3223.5|3224.5|3223.5|3224.5|3224|3224|3223.5|1723
1605258440000|2020-11-13 09:07:20|3224|3223|3222.5|3221.5|3224|3223.5|3222|3221.5|5135
1605258450000|2020-11-13 09:07:30|3223||3223||3223||3223||0
1605258460000|2020-11-13 09:07:40|3223.5|3222|3225|3224.5|3225|3224.5|3223.5|3222|4002
1605258470000|2020-11-13 09:07:50|3224.5|3224|3224|3223|3224.5|3224.5|3224|3223|370
1605258480000|2020-11-13 09:08:00|3224.5|3222.5|3224.5|3223.5|3224.5|3224|3224.5|3222.5|19
1605258490000|2020-11-13 09:08:10|3224|3223|3224.5|3223.5|3224.5|3224|3224|3223|707
1605258500000|2020-11-13 09:08:20|3225|3224|3225|3224|3225|3224|3224.5|3224|73
1605258510000|2020-11-13 09:08:30|3224.5|3223.5|3224.5|3223.5|3224.5|3223.5|3224|3223.5|700
1605258520000|2020-11-13 09:08:40|3225|3224|3225|3224.5|3225|3224.5|3224.5|3224|240
1605258530000|2020-11-13 09:08:50|3225.5|3225|3225.5|3224.5|3226|3225|3225|3224.5|1196
1605258540000|2020-11-13 09:09:00|3226|3225|3226.5|3225.5|3226.5|3226|3226|3225|5974
1605258550000|2020-11-13 09:09:10|3226|3226|3226|3225.5|3226.5|3226|3226|3225.5|499
1605258560000|2020-11-13 09:09:20|3225.5|3225|3223.5|3223|3226|3225|3223.5|3223|7069
1605258570000|2020-11-13 09:09:30|3223|3222.5|3221|3220.5|3223|3222.5|3220.5|3220|9333
1605258580000|2020-11-13 09:09:40|3221.5|3220|3220|3219|3221.5|3220|3219.5|3219|2415
1605258590000|2020-11-13 09:09:50|3219.5|3219.5|3221.5|3220.5|3221.5|3221|3219.5|3219.5|13225
1605258600000|2020-11-13 09:10:00|3222|3221|3220|3219|3222|3221.5|3220|3219|4028
1605258610000|2020-11-13 09:10:10|3220.5|3219.5|3221|3220|3221|3220.5|3220.5|3219.5|1088
1605258620000|2020-11-13 09:10:20|3220.5|3219.5|3219|3218|3220.5|3219.5|3219|3218|453
1605258630000|2020-11-13 09:10:30|3219.5|3218.5|3219.5|3218|3219.5|3218.5|3219.5|3218|0
1605258640000|2020-11-13 09:10:40|3218.5|3218.5|3219.5|3218.5|3219.5|3218.5|3218.5|3218|324
1605258650000|2020-11-13 09:10:50||3219||3218||3219||3218|112
1605258660000|2020-11-13 09:11:00|3219|3217.5|3218|3217|3219|3218|3218|3217|1768
1605258670000|2020-11-13 09:11:10|3218.5|3217.5|3219.5|3218.5|3219.5|3219|3218.5|3217.5|58
1605258680000|2020-11-13 09:11:20|3219|3219|3219|3218|3219.5|3219|3219|3218|892
1605258700000|2020-11-13 09:11:40|3218.5||3219||3219||3218.5||431
1605258710000|2020-11-13 09:11:50|3219.5|3218.5|3219.5|3219|3220|3219|3219.5|3218.5|496
1605258720000|2020-11-13 09:12:00|3219|3218.5|3218.5|3218|3219|3219|3218.5|3218|1593
1605258730000|2020-11-13 09:12:10|3219|3218.5|3219.5|3218.5|3219.5|3219|3219|3218.5|367
1605258740000|2020-11-13 09:12:20|3220|3219|3220.5|3219.5|3220.5|3219.5|3220|3219|161
1605258750000|2020-11-13 09:12:30|3221|3220|3221.5|3220|3221.5|3221|3220.5|3220|4001
1605258760000|2020-11-13 09:12:40|3221|3220.5|3221|3220|3221|3220.5|3221|3220|453
1605258770000|2020-11-13 09:12:50||3220.5||3220.5||3220.5||3220.5|19
1605258780000|2020-11-13 09:13:00|3221.5|3220|3220|3219.5|3221.5|3220.5|3220|3219.5|4562
1605258790000|2020-11-13 09:13:10|3220.5|3220|3220|3219.5|3220.5|3220|3220|3219.5|2115
1605258800000|2020-11-13 09:13:20|3220.5|3220|3220|3219|3220.5|3220|3220|3219|4332
1605258810000|2020-11-13 09:13:30|3219.5|3218.5|3219.5|3218.5|3220|3218.5|3218.5|3218|1482
1605258830000|2020-11-13 09:13:50||3219||3219||3219||3219|72
1605258840000|2020-11-13 09:14:00|3219|3218.5|3218|3217.5|3219|3218.5|3218|3217|6427
1605258850000|2020-11-13 09:14:10|3218.5|3218|3219.5|3218|3219.5|3218.5|3218.5|3218|916
1605258860000|2020-11-13 09:14:20||3218.5||3218.5||3219||3218.5|400
1605258870000|2020-11-13 09:14:30|3219|3218|3219|3218.5|3219.5|3218.5|3218.5|3217.5|1916
1605258880000|2020-11-13 09:14:40|3219.5|3219|3219.5|3218.5|3220|3219.5|3219.5|3218.5|602
1605258890000|2020-11-13 09:14:50|3219|3218|3218.5|3217.5|3219|3218|3218.5|3217.5|723
1605258900000|2020-11-13 09:15:00|3219|3218|3219|3218|3219.5|3218.5|3219|3218|372
1605258910000|2020-11-13 09:15:10|3219.5|3219|3219.5|3219|3220|3219.5|3219.5|3219|363
1605258920000|2020-11-13 09:15:20||3218.5||3218.5||3218.5||3218.5|0
1605258930000|2020-11-13 09:15:30|3220|3219|3220.5|3219.5|3220.5|3220|3220|3219|1062
1605258940000|2020-11-13 09:15:40|3221|3220|3221.5|3220.5|3221.5|3221|3220.5|3219.5|4358
1605258950000|2020-11-13 09:15:50|3221|3220|3221.5|3220.5|3221.5|3220.5|3220.5|3220|1146
1605258960000|2020-11-13 09:16:00|3221|3220|3220|3219|3221|3220|3220|3219|1451
1605258970000|2020-11-13 09:16:10|3219.5|3218.5|3220|3219.5|3220|3219.5|3219|3218.5|2541
1605258980000|2020-11-13 09:16:20|3220.5|3219|3220.5|3219.5|3220.5|3219.5|3220.5|3219|125
1605258990000|2020-11-13 09:16:30|3221|3220|3223|3222|3224.5|3224|3220.5|3219.5|8983
1605259000000|2020-11-13 09:16:40|3223.5|3222.5|3224.5|3223.5|3224.5|3223.5|3223.5|3222.5|2084
1605259010000|2020-11-13 09:16:50|3224|3223|3224.5|3223.5|3224.5|3223.5|3223.5|3223|620
1605259020000|2020-11-13 09:17:00|3224|3224|3224.5|3223.5|3224.5|3224|3224|3223.5|1341
1605259030000|2020-11-13 09:17:10|3225|3224|3225|3224|3225|3224.5|3224.5|3223.5|2142
1605259040000|2020-11-13 09:17:20|3224.5|3223.5|3225|3223.5|3225|3224|3224|3223.5|1989
1605259050000|2020-11-13 09:17:30|3224.5|3224|3224.5|3223.5|3224.5|3224|3224|3223.5|826
1605259060000|2020-11-13 09:17:40|3225|3224|3225|3224|3225|3224.5|3225|3224|0
1605259070000|2020-11-13 09:17:50|3225.5|3224.5|3228|3226.5|3228|3227.5|3225.5|3224|5403
1605259080000|2020-11-13 09:18:00|3228.5|3227|3227.5|3227|3228.5|3228|3227.5|3227|1116
1605259090000|2020-11-13 09:18:10|3228|3227.5|3228.5|3227.5|3228.5|3227.5|3227.5|3227.5|1451
1605259100000|2020-11-13 09:18:20||3228||3227.5||3228||3227.5|321
1605259110000|2020-11-13 09:18:30|3229|3228|3229.5|3229|3229.5|3229|3229|3227.5|1040
1605259120000|2020-11-13 09:18:40|3229|3228.5|3228.5|3228|3229|3228.5|3228.5|3227.5|3178
1605259130000|2020-11-13 09:18:50|3228|3227.5|3227.5|3227|3228|3228|3227.5|3226.5|4223
1605259140000|2020-11-13 09:19:00|3228|3227.5|3228|3227|3228|3227.5|3228|3227|243
1605259150000|2020-11-13 09:19:10|3228.5|3227.5|3228.5|3227.5|3228.5|3228|3228.5|3227.5|425
1605259170000|2020-11-13 09:19:30|3229|3228|3228|3227|3229.5|3229|3228|3227|6955
1605259180000|2020-11-13 09:19:40|3227.5|3226.5|3227|3225.5|3227.5|3227|3227|3225.5|178
1605259190000|2020-11-13 09:19:50|3226.5|3226|3227|3226|3227|3226.5|3226.5|3226|320
1605259200000|2020-11-13 09:20:00|3227.5|3226.5|3228.5|3227.5|3228.5|3228|3227|3226.5|2100
1605259210000|2020-11-13 09:20:10|3229|3228|3230|3229.5|3230|3229.5|3229|3228|10221
1605259220000|2020-11-13 09:20:20|3229.5|3229|3229.5|3229|3230|3229|3229.5|3228.5|2752
1605259230000|2020-11-13 09:20:30|3230|3229.5|3228.5|3228|3230|3229.5|3228.5|3228|1821
1605259240000|2020-11-13 09:20:40|3228|3227.5|3228.5|3227.5|3228.5|3228|3228|3227|3598
1605259250000|2020-11-13 09:20:50|3228|3227|3225.5|3224.5|3228|3227|3225|3224|601
1605259260000|2020-11-13 09:21:00|3225|3224|3224|3223.5|3225.5|3224.5|3224|3223|1662
1605259270000|2020-11-13 09:21:10|3223.5|3223|3224|3223|3224|3223|3222.5|3222|186
1605259280000|2020-11-13 09:21:20|3224.5|3223.5|3225.5|3224.5|3225.5|3225|3224.5|3223.5|39
1605259290000|2020-11-13 09:21:30|3225|3224|3225.5|3224.5|3225.5|3224.5|3224.5|3223.5|152
1605259300000|2020-11-13 09:21:40|3225||3225.5||3225.5||3225||200
1605259310000|2020-11-13 09:21:50|3226|3225|3226.5|3225.5|3227.5|3226.5|3226|3224.5|2527
1605259320000|2020-11-13 09:22:00|3227|3225|3227|3226.5|3227.5|3226.5|3227|3225|1924
1605259330000|2020-11-13 09:22:10|3226.5|3226|3226.5|3226|3226.5|3226.5|3226.5|3226|0
1605259340000|2020-11-13 09:22:20|3226|3225.5|3227.5|3226.5|3228|3227|3226|3225.5|3885
1605259350000|2020-11-13 09:22:30|3228|3226|3228|3227.5|3228|3227.5|3228|3226|1
1605259360000|2020-11-13 09:22:40|3228.5|3227|3232|3231|3232|3231|3228.5|3227|63049
1605259370000|2020-11-13 09:22:50|3232.5|3231.5|3233|3232|3233|3232.5|3232.5|3231.5|1589
1605259380000|2020-11-13 09:23:00|3234|3232.5|3231.5|3230.5|3234|3233|3231.5|3230.5|8858
1605259390000|2020-11-13 09:23:10|3231|3230|3230.5|3229.5|3231|3230.5|3230.5|3229.5|1485
1605259400000|2020-11-13 09:23:20|3230|3229|3229|3228|3230|3229|3228.5|3228|862
1605259410000|2020-11-13 09:23:30|3229.5|3228.5|3229.5|3228.5|3230|3229|3229|3228.5|426
1605259420000|2020-11-13 09:23:40|3229|3228|3227|3226|3229|3228|3227|3226|1082
1605259430000|2020-11-13 09:23:50|3227.5|3226.5|3228|3227|3228|3227|3227.5|3226.5|657
1605259440000|2020-11-13 09:24:00|3228.5|3227.5|3229.5|3228.5|3229.5|3229|3228.5|3227.5|69
1605259450000|2020-11-13 09:24:10|3229|3229|3229|3227.5|3229|3229|3229|3227.5|250
1605259460000|2020-11-13 09:24:20|3228.5|3228|3229.5|3228.5|3229.5|3229|3228|3227|754
1605259470000|2020-11-13 09:24:30|3230|3229|3229.5|3228.5|3230.5|3230|3229.5|3228.5|98
1605259480000|2020-11-13 09:24:40|3229|3228|3226|3225|3229|3228.5|3226|3225|2753
1605259490000|2020-11-13 09:24:50|3226.5|3225.5|3227.5|3226.5|3227.5|3226.5|3226|3225|3025
1605259500000|2020-11-13 09:25:00|3227|3226|3227|3226|3227|3226.5|3226.5|3226|3951
1605259510000|2020-11-13 09:25:10|3227.5|3226.5|3226.5|3225.5|3228|3227.5|3226|3225.5|3866
1605259520000|2020-11-13 09:25:20|3227|3226|3227.5|3226.5|3228|3227.5|3227|3225.5|1168
1605259530000|2020-11-13 09:25:30|3228|3226|3227.5|3226.5|3228|3227|3226|3225.5|870
1605259540000|2020-11-13 09:25:40|3227|3226|3226|3225|3227|3226|3226|3225|102
1605259550000|2020-11-13 09:25:50|3226.5|3225.5|3227|3226|3227.5|3226|3226.5|3225.5|185
1605259560000|2020-11-13 09:26:00|3227.5|3226.5|3228|3227.5|3228.5|3228|3227.5|3226.5|2893
1605259570000|2020-11-13 09:26:10|3228.5|3227|3228.5|3227.5|3228.5|3228|3228.5|3227|1053
1605259580000|2020-11-13 09:26:20|3228|3227|3225.5|3224.5|3228.5|3228|3225|3224|11085
1605259590000|2020-11-13 09:26:30|3225|3224|3224.5|3223.5|3225|3224|3224.5|3223.5|991
1605259600000|2020-11-13 09:26:40|3225|3224|3225|3224|3225|3224|3224|3223|311
1605259610000|2020-11-13 09:26:50|3225.5|3224.5|3225.5|3224.5|3225.5|3225|3225.5|3224.5|869
1605259620000|2020-11-13 09:27:00|3225|3225|3225.5|3225|3226|3225.5|3225|3225|777
1605259630000|2020-11-13 09:27:10|3225|3224.5|3225|3224.5|3225.5|3225|3225|3224.5|493
1605259640000|2020-11-13 09:27:20|3225.5||3225.5||3225.5||3225.5||0
1605259650000|2020-11-13 09:27:30|3225|3224|3227|3226.5|3227.5|3227|3224|3223.5|18361
1605259660000|2020-11-13 09:27:40|3227.5|3227|3226|3225|3228|3227.5|3226|3225|3235
1605259670000|2020-11-13 09:27:50|3225.5|3224.5|3226.5|3225.5|3227|3226|3225|3224|3100
1605259680000|2020-11-13 09:28:00|3227|3226|3226|3225.5|3227|3226.5|3225.5|3225|1975
1605259690000|2020-11-13 09:28:10|3225.5|3225|3226.5|3225.5|3226.5|3226|3225.5|3224.5|968
1605259700000|2020-11-13 09:28:20|3226|3226|3226|3225|3226|3226|3226|3224.5|47
1605259710000|2020-11-13 09:28:30|3226.5|3225.5|3226|3225.5|3226.5|3225.5|3225.5|3225|65
1605259720000|2020-11-13 09:28:40|3225.5|3225|3225|3224.5|3225.5|3225|3225|3224|683
1605259730000|2020-11-13 09:28:50|3225.5|3224|3226|3225.5|3226.5|3226|3225.5|3224|356
1605259740000|2020-11-13 09:29:00|3226.5|3226|3226.5|3226|3226.5|3226|3225.5|3225|2398
1605259750000|2020-11-13 09:29:10|3227|3226.5|3227|3226|3228|3227.5|3226.5|3226|4579
1605259760000|2020-11-13 09:29:20||3226.5||3226||3226.5||3226|124
1605259770000|2020-11-13 09:29:30||3226.5||3226||3226.5||3226|0
1605259780000|2020-11-13 09:29:40|3226.5|3225.5|3227|3226.5|3227.5|3227|3225.5|3225|3041
1605259790000|2020-11-13 09:29:50|3227.5|3227|3228|3227|3228|3227.5|3227.5|3226.5|510
1605259800000|2020-11-13 09:30:00|3228.5|3227.5|3230.5|3229.5|3230.5|3230|3228.5|3227|2439
1605259810000|2020-11-13 09:30:10|3231|3230|3231|3230|3231|3230|3231|3230|38
1605259820000|2020-11-13 09:30:20|3230.5|3229.5|3231.5|3230.5|3231.5|3230.5|3230.5|3229.5|700
1605259830000|2020-11-13 09:30:30||3231||3230.5||3231||3230.5|631
1605259840000|2020-11-13 09:30:40|3231|3230|3231|3230|3231.5|3230.5|3230.5|3230|2392
1605259850000|2020-11-13 09:30:50|3230.5|3229.5|3231|3229.5|3231|3230|3230|3229.5|409
1605259860000|2020-11-13 09:31:00|3231.5|3230|3232.5|3231.5|3232.5|3232|3231.5|3230|1689
1605259870000|2020-11-13 09:31:10|3233|3232|3231.5|3230.5|3233.5|3232.5|3231|3230|2939
1605259880000|2020-11-13 09:31:20|3232|3231|3232|3231.5|3232|3231.5|3232|3231|0
1605259890000|2020-11-13 09:31:30|3232.5|3231|3233|3232|3233|3232|3232|3231|87
1605259900000|2020-11-13 09:31:40|3232.5|3231.5|3233|3231.5|3233|3232|3232.5|3231.5|35
1605259910000|2020-11-13 09:31:50|3233.5|3232|3233.5|3232.5|3233.5|3233|3232.5|3231.5|295
1605259920000|2020-11-13 09:32:00|3234|3233|3232|3231.5|3234|3233.5|3232|3231.5|3671
1605259930000|2020-11-13 09:32:10|3232.5|3232|3233|3231.5|3233|3232|3232|3231.5|2565
1605259940000|2020-11-13 09:32:20|3233.5|3233|3231.5|3230|3235|3234.5|3230.5|3229.5|22678
1605259950000|2020-11-13 09:32:30|3231|3229.5|3230|3229.5|3231|3229.5|3230|3229.5|126
1605259960000|2020-11-13 09:32:40|3229.5|3229|3229|3228.5|3230|3229|3229|3228|528
1605259970000|2020-11-13 09:32:50|3229.5|3229|3229.5|3229|3230|3229|3229.5|3229|1130
1605259980000|2020-11-13 09:33:00|3230|3229.5|3229|3228.5|3230|3229.5|3229|3228.5|1737
1605259990000|2020-11-13 09:33:10|3229.5|3229|3229|3228|3229.5|3229|3228.5|3228|2125
1605260010000|2020-11-13 09:33:30|3228.5|3228.5|3229.5|3228|3229.5|3229|3228.5|3228|672
1605260020000|2020-11-13 09:33:40|3229|3228.5|3230|3229|3230|3229.5|3229|3228|3213
1605260030000|2020-11-13 09:33:50|3229.5|3228.5|3229|3227.5|3230|3229|3228.5|3227.5|1818
1605260040000|2020-11-13 09:34:00|3228.5|3227|3228.5|3227|3229|3228|3228|3227|2210
1605260050000|2020-11-13 09:34:10|3229|3227.5|3230.5|3229.5|3230.5|3229.5|3228|3227.5|2559
1605260060000|2020-11-13 09:34:20|3231|3230|3231.5|3230.5|3231.5|3230.5|3231|3230|393
1605260070000|2020-11-13 09:34:30|3231|3231|3230.5|3229.5|3231|3231|3230.5|3229.5|109
1605260080000|2020-11-13 09:34:40|3231|3230|3231.5|3230|3231.5|3231|3231|3230|1101
1605260090000|2020-11-13 09:34:50|3231|3230.5|3230|3229.5|3231|3230.5|3230|3229.5|9846
1605260100000|2020-11-13 09:35:00|3229.5|3229|3229.5|3229|3229.5|3229|3229.5|3229|1274
1605260110000|2020-11-13 09:35:10|3230|3229.5|3230.5|3229.5|3231.5|3230.5|3230|3229.5|2360
1605260120000|2020-11-13 09:35:20|3230|3230|3231|3230|3231|3230|3230|3229|334
1605260130000|2020-11-13 09:35:30|3231.5||3231.5||3231.5||3231.5||0
1605260140000|2020-11-13 09:35:40|3231|3230.5|3231.5|3230.5|3231.5|3230.5|3231|3230.5|299
1605260150000|2020-11-13 09:35:50||3231||3231||3231||3231|0
1605260160000|2020-11-13 09:36:00|3232|3231.5|3232|3231|3232.5|3231.5|3232|3231|2896
1605260170000|2020-11-13 09:36:10|3231.5|3230.5|3232.5|3231.5|3232.5|3232|3231|3230.5|3328
1605260180000|2020-11-13 09:36:20|3232|3231|3232|3231.5|3232.5|3231.5|3232|3231|1171
1605260190000|2020-11-13 09:36:30|3232.5|3232|3232|3231.5|3232.5|3232|3232|3231.5|1742
1605260200000|2020-11-13 09:36:40|3232.5|3232|3232.5|3232|3233|3232.5|3232|3231.5|6039
1605260210000|2020-11-13 09:36:50|3232|3231.5|3233|3232|3233.5|3233|3232|3231.5|22828
1605260220000|2020-11-13 09:37:00|||||||||1770
1605260230000|2020-11-13 09:37:10|3232.5|3231.5|3232.5|3231.5|3233|3232|3231|3230.5|18113
1605260250000|2020-11-13 09:37:30|3232|3231|3231.5|3231|3232.5|3231|3231.5|3231|863
1605260260000|2020-11-13 09:37:40|3232||3232||3232||3232||0
1605260270000|2020-11-13 09:37:50|3231.5|3231.5|3233|3232|3233|3232|3231.5|3231|856
1605260280000|2020-11-13 09:38:00|3232.5|3231.5|3233|3232|3233|3232.5|3232.5|3231.5|2063
1605260300000|2020-11-13 09:38:20|3233.5|3232.5|3232.5|3231.5|3234.5|3234|3232|3231.5|3145
1605260320000|2020-11-13 09:38:40|3233|3232|3233|3232|3233|3232|3232.5|3232|626
1605260330000|2020-11-13 09:38:50|3232.5|3231.5|3233.5|3233|3233.5|3233|3232.5|3231.5|5034
1605260340000|2020-11-13 09:39:00|3234|3233.5|3233.5|3233|3234|3233.5|3233.5|3233|855
1605260350000|2020-11-13 09:39:10|3233|3232.5|3233|3232|3233.5|3233|3232.5|3232|5392
1605260360000|2020-11-13 09:39:20|3232.5|3231.5|3233|3232|3233|3232.5|3232.5|3231.5|150
1605260370000|2020-11-13 09:39:30|3232.5|3232.5|3233.5|3232.5|3233.5|3232.5|3232.5|3232.5|203
1605260380000|2020-11-13 09:39:40|3233|3232|3232.5|3231.5|3233|3232|3232.5|3231.5|207
1605260390000|2020-11-13 09:39:50|3232|3231|3232.5|3231.5|3232.5|3231.5|3231.5|3231|3958
1605260400000|2020-11-13 09:40:00|3232|3232|3232|3231.5|3232.5|3232|3232|3231|2119
1605260410000|2020-11-13 09:40:10|3231.5|3231|3231|3230|3231.5|3231|3230.5|3230|767
1605260430000|2020-11-13 09:40:30|3230.5|3229.5|3229.5|3229|3230.5|3229.5|3229.5|3229|897
1605260440000|2020-11-13 09:40:40|3229|3228.5|3229|3228|3229|3229|3228.5|3228|2082
1605260450000|2020-11-13 09:40:50|3228.5|3227.5|3228.5|3227.5|3228.5|3227.5|3228.5|3227.5|5
1605260460000|2020-11-13 09:41:00|3228|3227|3229.5|3228.5|3229.5|3229|3228|3227|184
1605260470000|2020-11-13 09:41:10||3229||3229||3229||3229|236
1605260480000|2020-11-13 09:41:20||3228.5||3228.5||3228.5||3228.5|528
1605260490000|2020-11-13 09:41:30||3229||3228.5||3229||3228.5|170
1605260500000|2020-11-13 09:41:40|3230|3229|3230|3229|3230|3229.5|3229.5|3229|1194
1605260510000|2020-11-13 09:41:50|3230.5|3229.5|3230.5|3230|3230.5|3230|3230.5|3229|1859
1605260520000|2020-11-13 09:42:00|3231|3230.5|3231|3230.5|3231|3230.5|3231|3230|938
1605260530000|2020-11-13 09:42:10|3231.5|3231|3233.5|3233|3233.5|3233|3231.5|3231|2193
1605260540000|2020-11-13 09:42:20|3233|3232.5|3233|3231.5|3233|3232.5|3232.5|3231.5|197
1605260550000|2020-11-13 09:42:30|3232.5|3232|3232.5|3232|3232.5|3232|3232.5|3231.5|7
1605260560000|2020-11-13 09:42:40|3233|3232.5|3233.5|3232.5|3234|3233|3232.5|3232|3772
1605260570000|2020-11-13 09:42:50|3233||3233.5||3233.5||3233||1023
1605260580000|2020-11-13 09:43:00||3233||3233||3233||3233|116
1605260590000|2020-11-13 09:43:10|3234|3233.5|3233.5|3233|3234|3233.5|3233.5|3232.5|4344
1605260600000|2020-11-13 09:43:20|3234|3232.5|3231.5|3230|3234|3233|3231.5|3230|882
1605260610000|2020-11-13 09:43:30|3232|3230.5|3232|3231|3232|3231.5|3232|3230.5|230
1605260620000|2020-11-13 09:43:40|3231.5|3231.5|3232.5|3231.5|3233|3232|3231.5|3231.5|1292
1605260630000|2020-11-13 09:43:50|3232|3231|3231.5|3231|3232|3231|3231.5|3231|300
1605260640000|2020-11-13 09:44:00|3232|3231.5|3233|3232|3233|3232|3232|3231|1
1605260650000|2020-11-13 09:44:10|3232.5||3233||3233||3232.5||360
1605260660000|2020-11-13 09:44:20|3232.5|3231.5|3234|3233.5|3234.5|3233.5|3232|3231.5|2779
1605260670000|2020-11-13 09:44:30|3233.5|3233|3234|3233|3234|3233|3233.5|3233|63
1605260680000|2020-11-13 09:44:40|3234.5|3233.5|3234|3233.5|3234.5|3234|3234|3233|344
1605260700000|2020-11-13 09:45:00|3234.5|3234|3234.5|3233.5|3234.5|3234|3234|3233.5|1735
1605260710000|2020-11-13 09:45:10|3234|3233|3233.5|3233|3234|3233|3233.5|3233|640
1605260720000|2020-11-13 09:45:20|||||||||30
1605260730000|2020-11-13 09:45:30|3234|3233.5|3234.5|3233.5|3234.5|3233.5|3234|3233.5|28
1605260740000|2020-11-13 09:45:40|3235|3234.5|3234|3233.5|3235|3234.5|3233.5|3233|6800
1605260750000|2020-11-13 09:45:50|3233.5|3233|3233|3232.5|3234|3233|3233|3232.5|1560
1605260760000|2020-11-13 09:46:00|3233.5||3234||3234||3233.5||316
1605260770000|2020-11-13 09:46:10|3233.5|3233|3233.5|3233|3234|3233|3233.5|3232.5|930
1605260780000|2020-11-13 09:46:20|3234|3232.5|3234|3233|3234|3233|3234|3232.5|461
1605260810000|2020-11-13 09:46:50|3234.5|3233.5|3235|3234|3235|3234.5|3234.5|3233.5|2265
1605260820000|2020-11-13 09:47:00|3235.5|3234.5|3236.5|3235|3236.5|3235.5|3235.5|3234.5|788
1605260830000|2020-11-13 09:47:10||3235.5||3235.5||3235.5||3235.5|5
1605260840000|2020-11-13 09:47:20|3236|3236|3236.5|3235.5|3236.5|3236|3236|3235.5|852
1605260850000|2020-11-13 09:47:30|3237|3236|3237|3236.5|3238|3237|3237|3235.5|3985
1605260860000|2020-11-13 09:47:40|3237.5|3237|3238|3237|3238|3237.5|3237.5|3236.5|1340
1605260880000|2020-11-13 09:48:00|3238.5|3237.5|3239.5|3238|3239.5|3239|3238.5|3237.5|1824
1605260890000|2020-11-13 09:48:10|3239|3237.5|3238|3237.5|3239|3237.5|3238|3237|7145
1605260900000|2020-11-13 09:48:20||3237||3237||3237.5||3237|1317
1605260910000|2020-11-13 09:48:30|3238.5|3237.5|3238.5|3237|3238.5|3238|3238.5|3237|829
1605260920000|2020-11-13 09:48:40|3238|3237.5|3237|3236|3238|3237.5|3236.5|3235.5|3604
1605260930000|2020-11-13 09:48:50|3236.5|3235.5|3235.5|3234.5|3236.5|3235.5|3235|3234.5|1925
1605260940000|2020-11-13 09:49:00|3235||3235||3235||3235||2119
1605260950000|2020-11-13 09:49:10|3235.5|3235|3236|3235|3236.5|3236|3235.5|3235|1780
1605260970000|2020-11-13 09:49:30|3236.5|3235.5|3236|3235|3236.5|3235.5|3236|3235|75
1605260980000|2020-11-13 09:49:40|3235.5|3234.5|3235.5|3234.5|3235.5|3235|3235|3234.5|748
1605260990000|2020-11-13 09:49:50|3236|3235|3236|3235.5|3236|3235.5|3236|3235|13
1605261000000|2020-11-13 09:50:00|3236.5|3236|3237|3236|3237.5|3237|3236.5|3236|1507
1605261010000|2020-11-13 09:50:10|3236.5|3235.5|3236.5|3235.5|3236.5|3235.5|3236|3235.5|592
1605261030000|2020-11-13 09:50:30|3236|3235|3235.5|3234.5|3236|3235|3235.5|3234.5|604
1605261040000|2020-11-13 09:50:40|3235|3234|3235|3234.5|3235.5|3234.5|3234.5|3234|365
1605261050000|2020-11-13 09:50:50|3235.5|3235|3237|3236|3237.5|3236.5|3235|3234|6293
1605261060000|2020-11-13 09:51:00|3237.5|3236.5|3237.5|3236.5|3237.5|3236.5|3237|3236.5|74
1605261070000|2020-11-13 09:51:10|3237|3236|3237.5|3236.5|3237.5|3236.5|3237|3236|0
1605261080000|2020-11-13 09:51:20|3237|3236|3237|3236|3237.5|3236|3236.5|3236|165
1605261090000|2020-11-13 09:51:30|3236.5|3235.5|3236.5|3236|3236.5|3236|3236.5|3235.5|534
1605261100000|2020-11-13 09:51:40|3236|3235.5|3234|3233.5|3236|3236|3234|3233.5|3776
1605261110000|2020-11-13 09:51:50|3234.5|3233|3234.5|3233.5|3234.5|3234|3234|3233|449
1605261120000|2020-11-13 09:52:00|3235.5|3234|3235.5|3235|3235.5|3235|3235|3233.5|2710
1605261130000|2020-11-13 09:52:10|3236|3235.5|3236.5|3235.5|3236.5|3235.5|3236|3235.5|974
1605261140000|2020-11-13 09:52:20|3237|3236|3236.5|3235.5|3237|3236.5|3236.5|3235.5|0
1605261160000|2020-11-13 09:52:40|3237|3236|3239|3238|3239|3238.5|3237|3236|2495
1605261170000|2020-11-13 09:52:50|3238.5|3238.5|3239|3238|3239|3238.5|3238.5|3238|223
1605261180000|2020-11-13 09:53:00|3238.5|3237.5|3238.5|3238|3238.5|3238|3238|3237.5|2693
1605261190000|2020-11-13 09:53:10|3239|3238.5|3239|3238.5|3239.5|3239|3238.5|3238|3568
1605261200000|2020-11-13 09:53:20|3238.5|3238|3239.5|3238.5|3239.5|3239|3238.5|3237.5|3054
1605261210000|2020-11-13 09:53:30|||||||||239
1605261230000|2020-11-13 09:53:50|3240|3239|3239.5|3239|3240|3239.5|3239|3238.5|2822
1605261240000|2020-11-13 09:54:00|3239|3238.5|3240|3239.5|3240|3239.5|3239|3238.5|2106
1605261250000|2020-11-13 09:54:10||3239||3239||3239.5||3239|0
1605261270000|2020-11-13 09:54:30|3240.5|3239.5|3241|3240.5|3241|3240.5|3240.5|3239.5|8969
1605261280000|2020-11-13 09:54:40|3240.5|3240|3241|3240.5|3241|3240.5|3240.5|3240|817
1605261290000|2020-11-13 09:54:50|||||||||102
1605261300000|2020-11-13 09:55:00|3241.5|3241|3243|3241.5|3243|3242|3241.5|3241|2581
1605261310000|2020-11-13 09:55:10|3242.5|3242|3243.5|3243|3243.5|3243|3242.5|3242|372
1605261320000|2020-11-13 09:55:20|3244|3243.5|3245|3244|3245|3244|3243.5|3243|3463
1605261330000|2020-11-13 09:55:30|3245.5|3244.5|3246|3245|3246|3245.5|3245.5|3244.5|2594
1605261340000|2020-11-13 09:55:40|3245.5|3244.5|3246|3245.5|3246|3245.5|3245|3244.5|2806
1605261350000|2020-11-13 09:55:50|3246.5|3246|3246.5|3246|3246.5|3246|3246|3245.5|2991
1605261360000|2020-11-13 09:56:00|3246|3245.5|3245.5|3244.5|3246.5|3246|3245|3244.5|12699
1605261370000|2020-11-13 09:56:10|3245|3245|3246|3245|3246|3245|3244.5|3244|2457
1605261380000|2020-11-13 09:56:20|3245.5|3244.5|3246|3245.5|3246|3245.5|3244.5|3243.5|3591
1605261390000|2020-11-13 09:56:30|3246.5|3245|3246|3245.5|3246.5|3245.5|3245.5|3245|4957
1605261400000|2020-11-13 09:56:40|3246.5|3246|3247.5|3246.5|3247.5|3247|3246.5|3246|7597
1605261410000|2020-11-13 09:56:50|3247|3247|3247.5|3246.5|3247.5|3247|3247|3246.5|3871
1605261420000|2020-11-13 09:57:00|3247|3246|3247.5|3246.5|3247.5|3246.5|3246.5|3246|1886
1605261430000|2020-11-13 09:57:10|3247|3246|3247|3246|3247|3246|3246.5|3246|502
1605261440000|2020-11-13 09:57:20|3247.5|3246.5|3249|3247.5|3249|3248|3247.5|3246|2978
1605261450000|2020-11-13 09:57:30|3248.5|3248|3249|3248.5|3249|3248.5|3248.5|3248|298
1605261460000|2020-11-13 09:57:40|3248.5|3248|3249|3248.5|3249|3248.5|3248.5|3248|3391
1605261470000|2020-11-13 09:57:50|3249.5|3249|3249.5|3249|3249.5|3249|3249.5|3249|1414
1605261480000|2020-11-13 09:58:00||3248.5||3248.5||3248.5||3248.5|617
1605261490000|2020-11-13 09:58:10|3249|3249|3249.5|3248.5|3250|3249.5|3249|3248.5|4253
1605261510000|2020-11-13 09:58:30|3249|3248|3248|3247|3249|3248|3248|3247|2329
1605261520000|2020-11-13 09:58:40||3247.5||3247||3247.5||3247|946
1605261530000|2020-11-13 09:58:50|3247.5|3246.5|3247|3246.5|3247.5|3246.5|3247|3246.5|145
1605261540000|2020-11-13 09:59:00||3246||3246||3246||3246|1318
1605261550000|2020-11-13 09:59:10|3247.5|3246.5|3247|3246|3247.5|3247|3246.5|3246|1659
1605261560000|2020-11-13 09:59:20|3246|3245.5|3246|3245|3246|3245.5|3246|3245|3685
1605261580000|2020-11-13 09:59:40|3245.5|3244.5|3245.5|3245|3246|3245.5|3244.5|3244|6967
1605261590000|2020-11-13 09:59:50|3246||3246||3246||3246||67
1605261600000|2020-11-13 10:00:00||3245.5||3245.5||3245.5||3245.5|481
1605261610000|2020-11-13 10:00:10|3245.5|3245|3244.5|3244|3246|3245|3244.5|3244|695
1605261620000|2020-11-13 10:00:20|||||||||265
1605261630000|2020-11-13 10:00:30|3245|3244.5|3246|3245|3246|3245|3245|3244|676
1605261640000|2020-11-13 10:00:40|3246.5|3245.5|3246|3245|3246.5|3245.5|3246|3245|3630
1605261650000|2020-11-13 10:00:50|3245.5|3244.5|3246|3245|3246|3245|3245.5|3244.5|189
1605261660000|2020-11-13 10:01:00|3245.5|3244.5|3246|3244.5|3246|3245|3245|3244.5|1337
1605261670000|2020-11-13 10:01:10|3245|3245|3248|3247|3248|3247|3245|3245|5297
1605261680000|2020-11-13 10:01:20|3247.5|3246.5|3245.5|3245|3247.5|3246.5|3245.5|3245|478
1605261690000|2020-11-13 10:01:30|3246|3245.5|3245.5|3244.5|3246.5|3245.5|3245.5|3244.5|82
1605261710000|2020-11-13 10:01:50|3245|3244|3245|3244.5|3245|3244.5|3244.5|3244|2653
1605261720000|2020-11-13 10:02:00||3244||3244||3244||3244|350
1605261730000|2020-11-13 10:02:10|3244.5|3243.5|3244.5|3244|3244.5|3244|3244.5|3243.5|1672
1605261740000|2020-11-13 10:02:20|3245||3245||3245||3245||49
1605261750000|2020-11-13 10:02:30|3244.5|3243.5|3244|3243.5|3244.5|3243.5|3244|3243.5|381
1605261760000|2020-11-13 10:02:40|3243.5|3243|3242.5|3241.5|3243.5|3243|3242.5|3241.5|2872
1605261770000|2020-11-13 10:02:50|3243|3242|3242.5|3241.5|3243|3242.5|3242.5|3241.5|686
1605261780000|2020-11-13 10:03:00|3243|3242|3243.5|3242.5|3243.5|3242.5|3243|3242|1322
1605261790000|2020-11-13 10:03:10|3243|3243|3243.5|3242.5|3243.5|3243|3243|3242.5|618
1605261800000|2020-11-13 10:03:20|3243|3242|3242.5|3241.5|3243|3242.5|3242.5|3241.5|566
1605261830000|2020-11-13 10:03:50|||||||||23
1605261840000|2020-11-13 10:04:00|3242|3242|3242.5|3241.5|3243|3242.5|3242|3241.5|2837
1605261850000|2020-11-13 10:04:10|3242|3242|3242.5|3241.5|3242.5|3242|3242|3241.5|134
1605261860000|2020-11-13 10:04:20|3242|3242|3242.5|3241.5|3243|3242|3242|3241.5|523
1605261870000|2020-11-13 10:04:30|3243||3243||3243||3243||0
1605261880000|2020-11-13 10:04:40|3242|3241|3240|3239|3242.5|3241.5|3240|3239|5901
1605261890000|2020-11-13 10:04:50|3240.5|3239.5|3240.5|3239.5|3240.5|3240|3240|3239|73
1605261900000|2020-11-13 10:05:00|3240|3239|3240|3239|3240|3239|3240|3239|110
1605261910000|2020-11-13 10:05:10|3240.5|3239.5|3241.5|3240.5|3241.5|3240.5|3240|3239.5|6333
1605261920000|2020-11-13 10:05:20|3241|3240|3241.5|3240.5|3241.5|3241|3240.5|3240|249
1605261930000|2020-11-13 10:05:30|3241|3240|3241.5|3241|3241.5|3241|3240.5|3240|705
1605261940000|2020-11-13 10:05:40|3242|3241.5|3242.5|3241.5|3242.5|3242|3242|3241.5|2207
1605261950000|2020-11-13 10:05:50|3243|3242|3243|3242|3243|3242.5|3242.5|3242|719
1605261960000|2020-11-13 10:06:00|3242.5|3241.5|3243|3242|3243|3242.5|3242|3241.5|1183
1605261970000|2020-11-13 10:06:10|3242.5|3241.5|3241.5|3241|3242.5|3241.5|3241.5|3241|1747
1605261980000|2020-11-13 10:06:20|3242|3240.5|3242|3240.5|3242|3240.5|3241|3240.5|1890
1605261990000|2020-11-13 10:06:30||3241||3241||3241||3241|100
1605262000000|2020-11-13 10:06:40|3241.5|3240.5|3241.5|3240.5|3242|3241.5|3241|3240|1773
1605262010000|2020-11-13 10:06:50|3241|3240|3240.5|3240|3241|3240|3240.5|3239.5|831
1605262020000|2020-11-13 10:07:00|3241|3240.5|3240.5|3240|3241|3240.5|3240.5|3240|350
1605262030000|2020-11-13 10:07:10|3240|3239.5|3240.5|3239.5|3240.5|3240|3240|3239.5|1546
1605262050000|2020-11-13 10:07:30|3240|3239|3241.5|3241|3241.5|3241|3240|3239|1804
1605262060000|2020-11-13 10:07:40|3242|3241.5|3242.5|3241.5|3242.5|3241.5|3242|3241.5|151
1605262070000|2020-11-13 10:07:50||3241||3241||3241||3241|0
1605262080000|2020-11-13 10:08:00|3242|3241.5|3243|3242|3244|3243|3242|3241.5|3726
1605262090000|2020-11-13 10:08:10|3242.5|3241.5|3242|3241|3242.5|3241.5|3242|3241|0
1605262110000|2020-11-13 10:08:30|3242.5|3241.5|3243.5|3242|3243.5|3242.5|3242.5|3241.5|1093
1605262120000|2020-11-13 10:08:40|3243|3241.5|3243|3242|3243|3242.5|3242.5|3241.5|2313
1605262130000|2020-11-13 10:08:50|3242.5|3241.5|3243.5|3243|3243.5|3243|3242|3241.5|1010
1605262140000|2020-11-13 10:09:00|3244|3243.5|3243.5|3242.5|3244|3243.5|3243|3242.5|3522
1605262150000|2020-11-13 10:09:10|3243|3242|3243|3242|3243|3242|3243|3242|106
1605262160000|2020-11-13 10:09:20|3242.5|3241.5|3241|3240|3242.5|3241.5|3240.5|3240|375
1605262170000|2020-11-13 10:09:30|3240.5|3239.5|3241.5|3241|3241.5|3241|3240|3239|2774
1605262180000|2020-11-13 10:09:40|3241|3240.5|3241|3240|3241|3240.5|3240.5|3240|111
1605262190000|2020-11-13 10:09:50|3240.5||3240.5||3240.5||3240.5||1
1605262200000|2020-11-13 10:10:00|3241|3239.5|3243|3242|3243|3242|3241|3239.5|975
1605262210000|2020-11-13 10:10:10|3242.5|3241.5|3243|3242|3243|3242|3242.5|3241.5|620
1605262220000|2020-11-13 10:10:20|3242.5|3241.5|3242|3241.5|3242.5|3242|3242|3241|4293
1605262230000|2020-11-13 10:10:30|3241.5|3241|3241.5|3240.5|3242|3241|3241|3240|1480
1605262240000|2020-11-13 10:10:40|3241|3240|3241|3240|3241|3240|3240.5|3240|5
1605262250000|2020-11-13 10:10:50|3240.5|3239.5|3239|3238.5|3240.5|3239.5|3239|3238.5|981
1605262260000|2020-11-13 10:11:00|3239.5|3238|3240|3238.5|3240.5|3239.5|3239.5|3238|3039
1605262270000|2020-11-13 10:11:10|3239.5|3239|3240|3239|3240.5|3239.5|3239.5|3239|1540
1605262280000|2020-11-13 10:11:20|3239.5|3239.5|3241.5|3241|3241.5|3241|3239.5|3239.5|644
1605262290000|2020-11-13 10:11:30|3242||3242||3242||3242||15
1605262300000|2020-11-13 10:11:40|3242.5|3241.5|3243|3242.5|3243.5|3242.5|3242.5|3241.5|2125
1605262310000|2020-11-13 10:11:50|3242.5|3242|3242.5|3242|3243|3242|3242.5|3241.5|1453
1605262320000|2020-11-13 10:12:00|3243|3242.5|3243|3242|3243|3242.5|3243|3242|15
1605262330000|2020-11-13 10:12:10|3242.5|3242.5|3243|3242.5|3243|3242.5|3242|3241.5|1235
1605262340000|2020-11-13 10:12:20|3243.5|3243|3244|3243|3244|3243.5|3243|3242.5|1056
1605262350000|2020-11-13 10:12:30|3244.5|3243.5|3245|3244|3245|3244|3244.5|3243.5|41
1605262360000|2020-11-13 10:12:40|3244.5|3243.5|3244.5|3243.5|3244.5|3243.5|3244|3243|3
1605262370000|2020-11-13 10:12:50|3244|3243|3243|3242|3244|3243.5|3242.5|3242|4153
1605262380000|2020-11-13 10:13:00|3243.5|3242.5|3243.5|3242.5|3243.5|3243|3243.5|3242|577
1605262420000|2020-11-13 10:13:40|3243|3242|3243|3242.5|3243|3242.5|3242.5|3242|210
1605262430000|2020-11-13 10:13:50|3243.5|3243|3243.5|3243|3243.5|3243|3243.5|3242.5|275
1605262440000|2020-11-13 10:14:00|3244||3243.5||3244||3243.5||11
1605262450000|2020-11-13 10:14:10|3243|3242.5|3243|3242.5|3243.5|3243|3242.5|3242|5583
1605262460000|2020-11-13 10:14:20|3243.5|3242|3242.5|3242|3243.5|3242|3242|3241.5|2875
1605262470000|2020-11-13 10:14:30|3242|3241.5|3242.5|3241.5|3242.5|3241.5|3241|3240.5|2462
1605262480000|2020-11-13 10:14:40|3242|3241|3242|3241|3242|3241|3242|3241|0
1605262500000|2020-11-13 10:15:00|3242.5|3241.5|3244|3243.5|3244|3243.5|3242.5|3241.5|2688
1605262510000|2020-11-13 10:15:10|3244.5|3244|3243.5|3242.5|3244.5|3244|3243|3242.5|1521
1605262520000|2020-11-13 10:15:20|3244|3243|3244.5|3244|3244.5|3244|3244|3243|2791
1605262530000|2020-11-13 10:15:30|3244|3243.5|3245|3244|3245|3244|3244|3243.5|302
1605262540000|2020-11-13 10:15:40|||||||||6
1605262550000|2020-11-13 10:15:50|3244.5|3243.5|3243.5|3242.5|3244.5|3243.5|3242.5|3242|3172
1605262570000|2020-11-13 10:16:10|3243||3243.5||3243.5||3243||397
1605262590000|2020-11-13 10:16:30|3244|3243|3244.5|3244|3245|3244.5|3244|3242.5|12404
1605262600000|2020-11-13 10:16:40|||||||||33
1605262610000|2020-11-13 10:16:50|3245|3244.5|3245|3244|3245|3244.5|3244.5|3244|1029
1605262620000|2020-11-13 10:17:00|3244.5|3243.5|3243.5|3242.5|3244.5|3244|3243.5|3242.5|1585
1605262630000|2020-11-13 10:17:10|3244|3243|3243|3242.5|3244.5|3244|3243|3242.5|724
1605262640000|2020-11-13 10:17:20|3242.5|3242|3242.5|3242|3243|3242.5|3242.5|3241.5|2163
1605262650000|2020-11-13 10:17:30|3243|3242.5|3243|3242.5|3243|3242.5|3243|3242.5|1121
1605262660000|2020-11-13 10:17:40|||||||||274
1605262670000|2020-11-13 10:17:50|3242.5|3242|3243|3242.5|3243|3242.5|3242.5|3242|1839
1605262680000|2020-11-13 10:18:00|||||||||1149
1605262690000|2020-11-13 10:18:10|3243.5|3243|3244|3243.5|3245|3244.5|3243.5|3243|2958
1605262700000|2020-11-13 10:18:20|3243.5|3243|3244.5|3243.5|3244.5|3243.5|3243|3242.5|964
1605262720000|2020-11-13 10:18:40|3245|3244|3246.5|3246|3246.5|3246|3245|3244|3581
1605262730000|2020-11-13 10:18:50|3247|3245.5|3247.5|3246.5|3247.5|3246.5|3246|3245.5|1333
1605262740000|2020-11-13 10:19:00|3248|3247|3249.5|3248.5|3250|3249.5|3248|3247|5566
1605262750000|2020-11-13 10:19:10|3250|3249|3250|3249|3250|3249.5|3249.5|3248.5|2298
1605262760000|2020-11-13 10:19:20|3249.5||3249.5||3249.5||3249.5||2273
1605262780000|2020-11-13 10:19:40|||||||||276
1605262790000|2020-11-13 10:19:50|3250|3249.5|3250|3249.5|3250|3249.5|3249.5|3249|1274
1605262800000|2020-11-13 10:20:00|3250.5|3250|3250|3249.5|3251|3250.5|3250|3249.5|14489
1605262810000|2020-11-13 10:20:10|3250.5|3250|3251|3250.5|3251|3250.5|3250.5|3249.5|2451
1605262820000|2020-11-13 10:20:20|3250.5|3250|3250.5|3250|3250.5|3250|3250.5|3250|945
1605262830000|2020-11-13 10:20:30|3251|3250.5|3251|3250|3251|3250.5|3250.5|3250|178
1605262840000|2020-11-13 10:20:40||3250.5||3250.5||3250.5||3250|365
1605262850000|2020-11-13 10:20:50|3250.5|3250|3251|3250.5|3251|3250.5|3250.5|3250|2114
1605262860000|2020-11-13 10:21:00|3250.5|3250|3250.5|3250|3250.5|3250.5|3250|3249.5|2232
1605262870000|2020-11-13 10:21:10|3249.5|3249.5|3249|3248.5|3250|3249.5|3248|3247|23655
1605262880000|2020-11-13 10:21:20|3249.5|3249|3249|3248.5|3250|3249|3248.5|3248|4534
1605262890000|2020-11-13 10:21:30|3248.5|3248|3249|3248.5|3249|3248.5|3248.5|3248|425
1605262900000|2020-11-13 10:21:40|3248.5|3248|3249|3248.5|3249|3248.5|3248.5|3248|524
1605262910000|2020-11-13 10:21:50|3248.5|3248|3244.5|3244|3248.5|3248|3244.5|3244|5631
1605262920000|2020-11-13 10:22:00|3244|3243.5|3244|3243|3244|3243.5|3243.5|3243|1653
1605262940000|2020-11-13 10:22:20|3243.5|3242.5|3244|3243|3244|3243|3243|3242.5|287
1605262950000|2020-11-13 10:22:30||3243.5||3243.5||3243.5||3243.5|0
1605262960000|2020-11-13 10:22:40|3244.5|3244|3245|3244|3246|3245|3244.5|3244|10071
1605262970000|2020-11-13 10:22:50|3244.5|3243.5|3244|3243|3244.5|3243.5|3243.5|3243|1040
1605262980000|2020-11-13 10:23:00|3243.5||3244||3244||3243.5||310
1605262990000|2020-11-13 10:23:10|3244.5|3243.5|3245.5|3245|3245.5|3245|3244.5|3243|3612
1605263000000|2020-11-13 10:23:20|3246|3245.5|3246|3245|3246|3245.5|3246|3245|121
1605263010000|2020-11-13 10:23:30|3246.5|3245.5|3246.5|3245.5|3246.5|3245.5|3246.5|3245|16
1605263030000|2020-11-13 10:23:50|3246|3245|3248|3247|3248|3247|3245.5|3245|752
1605263040000|2020-11-13 10:24:00||3247.5||3247.5||3247.5||3247.5|226
1605263050000|2020-11-13 10:24:10|3248.5|3248|3248.5|3247.5|3248.5|3248|3248.5|3247.5|748
1605263060000|2020-11-13 10:24:20|3248||3248.5||3249||3248||77
1605263070000|2020-11-13 10:24:30|3249|3248|3249|3248|3249|3248|3248.5|3248|56
1605263090000|2020-11-13 10:24:50|3249.5|3248.5|3249|3248.5|3249.5|3249|3249|3248.5|950
1605263100000|2020-11-13 10:25:00|3248.5|3248|3248.5|3248|3249|3248.5|3248.5|3247.5|3202
1605263110000|2020-11-13 10:25:10|3248|3247.5|3248|3247.5|3248|3248|3248|3247.5|36
1605263120000|2020-11-13 10:25:20|3248.5|3248|3248|3247.5|3248.5|3248|3248|3247.5|626
1605263130000|2020-11-13 10:25:30|3248.5|3248|3248.5|3247.5|3248.5|3248|3248.5|3247.5|1881
1605263150000|2020-11-13 10:25:50|3248|3248|3248.5|3248|3248.5|3248|3248|3247.5|243
1605263160000|2020-11-13 10:26:00|3249|3248.5|3249.5|3248.5|3249.5|3249|3249|3248.5|782
1605263170000|2020-11-13 10:26:10|3249|3249|3249|3248.5|3249.5|3249|3249|3248.5|200
1605263180000|2020-11-13 10:26:20|3249.5|3249|3250|3249|3250|3249|3249.5|3249|369
1605263190000|2020-11-13 10:26:30|3249.5||3249.5||3249.5||3249.5||602
1605263200000|2020-11-13 10:26:40|3250|3249.5|3250.5|3249.5|3250.5|3250|3250|3249.5|1273
1605263210000|2020-11-13 10:26:50|3251|3250|3251.5|3251|3252|3251.5|3251|3250|2522
1605263220000|2020-11-13 10:27:00|3252|3251.5|3253|3252|3253|3252|3252|3251.5|1502
1605263230000|2020-11-13 10:27:10|3252.5|3252.5|3251.5|3250.5|3252.5|3252.5|3251.5|3250.5|2752
1605263240000|2020-11-13 10:27:20|3251|3251|3252|3251|3252|3251.5|3251|3250.5|1631
1605263250000|2020-11-13 10:27:30|3251.5|3250.5|3250|3248.5|3251.5|3250.5|3250|3248.5|4442
1605263260000|2020-11-13 10:27:40|3249.5|3248|3248.5|3248|3250|3248.5|3248.5|3248|10
1605263280000|2020-11-13 10:28:00|3249|3248.5|3249|3248|3249.5|3249|3249|3248|486
1605263290000|2020-11-13 10:28:10|3248.5||3249||3249||3248.5||135
1605263300000|2020-11-13 10:28:20|3248.5|3247.5|3248|3247|3249|3247.5|3247.5|3247|571
1605263310000|2020-11-13 10:28:30|3247.5|3246.5|3247.5|3247|3248|3247|3247.5|3246.5|997
1605263320000|2020-11-13 10:28:40|3248|3247.5|3248.5|3247.5|3248.5|3248|3248|3247.5|127
1605263340000|2020-11-13 10:29:00|3248|3247|3247|3246.5|3248|3247|3247|3246|332
1605263350000|2020-11-13 10:29:10|3247.5|3247|3247|3246.5|3247.5|3247|3247|3246.5|213
1605263360000|2020-11-13 10:29:20|3246.5|3246|3245.5|3244.5|3246.5|3246|3245|3244.5|800
1605263370000|2020-11-13 10:29:30|3245||3245||3245||3245||0
1605263380000|2020-11-13 10:29:40|||||||||365
1605263390000|2020-11-13 10:29:50|3245.5|3245|3245.5|3244.5|3245.5|3245|3245|3244.5|1117
1605263400000|2020-11-13 10:30:00|3245||3245||3245||3245||0
1605263410000|2020-11-13 10:30:10|3245.5|3245|3246.5|3246|3246.5|3246|3245.5|3245|3478
1605263420000|2020-11-13 10:30:20|3247|3246.5|3246|3245|3247|3246.5|3245.5|3245|2702
1605263430000|2020-11-13 10:30:30|3245.5|3244.5|3245|3244.5|3245.5|3244.5|3245|3244.5|206
1605263440000|2020-11-13 10:30:40|3244.5|3244|3245|3244.5|3245|3244.5|3244.5|3244|552
1605263450000|2020-11-13 10:30:50|3245.5||3245||3245.5||3245||0
1605263460000|2020-11-13 10:31:00|3244.5|3244|3245.5|3245|3245.5|3245|3244.5|3244|537
1605263470000|2020-11-13 10:31:10|3245|3244.5|3245.5|3244.5|3246|3245|3245|3244.5|1424
1605263480000|2020-11-13 10:31:20|3245|3244|3242.5|3242|3245.5|3244|3242.5|3242|2713
1605263490000|2020-11-13 10:31:30|3242|3241.5|3243|3242|3243.5|3242.5|3242|3241.5|200
1605263500000|2020-11-13 10:31:40|3242.5|3241.5|3243.5|3242.5|3243.5|3242.5|3242.5|3241.5|4912
1605263510000|2020-11-13 10:31:50|3244|3243|3244.5|3244|3244.5|3244|3244|3243|1697
1605263520000|2020-11-13 10:32:00|3245|3244.5|3244.5|3244|3245|3244.5|3244.5|3243.5|1328
1605263530000|2020-11-13 10:32:10|3244|3243.5|3244.5|3243|3244.5|3243.5|3243.5|3242.5|150
1605263540000|2020-11-13 10:32:20|3244|3243.5|3243.5|3243|3244|3243.5|3243.5|3242.5|400
1605263550000|2020-11-13 10:32:30|3243|3242.5|3243|3242|3243|3242.5|3243|3242|100
1605263560000|2020-11-13 10:32:40|3243.5|3242.5|3243.5|3242.5|3243.5|3243|3242.5|3242|904
1605263570000|2020-11-13 10:32:50||3242||3242.5||3242.5||3242|0
1605263580000|2020-11-13 10:33:00|3244|3243|3244.5|3244|3244.5|3244|3244|3243|119
1605263590000|2020-11-13 10:33:10|3244|3243.5|3244.5|3243.5|3244.5|3243.5|3244|3243|814
1605263620000|2020-11-13 10:33:40|3245|3244|3245|3244|3245|3244.5|3245|3244|1295
1605263630000|2020-11-13 10:33:50|3244.5||3245||3245||3244.5||160
1605263640000|2020-11-13 10:34:00|3244.5|3243.5|3244|3243|3244.5|3244|3244|3243|2578
1605263650000|2020-11-13 10:34:10|||||||||207
1605263660000|2020-11-13 10:34:20|3244.5|3243.5|3244.5|3243.5|3244.5|3244|3244|3243|83828
1605263670000|2020-11-13 10:34:30|3245|3244|3245.5|3244.5|3245.5|3245|3245|3244|644
1605263680000|2020-11-13 10:34:40|3246|3245|3246.5|3245.5|3246.5|3245.5|3246|3245|325
1605263700000|2020-11-13 10:35:00|3246||3246||3246.5||3246||200
1605263710000|2020-11-13 10:35:10|3246.5|3246|3247.5|3246.5|3247.5|3246.5|3246.5|3246|177
1605263720000|2020-11-13 10:35:20|3248|3247|3248|3247.5|3248|3247.5|3247|3246.5|817
1605263730000|2020-11-13 10:35:30|3248.5|3247|3248|3246.5|3248.5|3247|3247.5|3246.5|657
1605263740000|2020-11-13 10:35:40|3247.5|3246|3247|3246|3247.5|3246|3247|3245.5|0
1605263750000|2020-11-13 10:35:50||3245.5||3245.5||3245.5||3245.5|0
1605263760000|2020-11-13 10:36:00|3246.5|3246|3247|3246|3247|3246|3246.5|3245.5|442
1605263770000|2020-11-13 10:36:10|3246.5|3246.5|3248|3247|3249|3248|3246.5|3246.5|1953
1605263780000|2020-11-13 10:36:20|3248.5|3247.5|3247.5|3246.5|3248.5|3247.5|3247.5|3246.5|246
1605263790000|2020-11-13 10:36:30|||||||||250
1605263800000|2020-11-13 10:36:40|3247|3247|3247.5|3246.5|3247.5|3247|3247|3246.5|132
1605263810000|2020-11-13 10:36:50|3248|3247|3248|3247.5|3248|3247.5|3248|3247|648
1605263820000|2020-11-13 10:37:00|3247.5|3247|3249.5|3248.5|3249.5|3248.5|3247.5|3247|5067
1605263830000|2020-11-13 10:37:10||3249||3249||3249||3249|20
1605263840000|2020-11-13 10:37:20|3250|3249.5|3250|3249|3250|3249.5|3250|3249|308
1605263850000|2020-11-13 10:37:30|3249.5|3249.5|3250.5|3249.5|3251|3250|3249.5|3249.5|7510
1605263860000|2020-11-13 10:37:40|3250|3250|3250.5|3250|3251|3250.5|3250|3250|1341
1605263870000|2020-11-13 10:37:50|3251|3250.5|3252|3251|3252|3251|3251|3250|1522
1605263880000|2020-11-13 10:38:00|3251.5|3250.5|3253|3252.5|3253|3252.5|3251.5|3250.5|3383
1605263890000|2020-11-13 10:38:10|3253.5|3252|3253.5|3252.5|3253.5|3252.5|3252.5|3252|1196
1605263900000|2020-11-13 10:38:20|3254|3253|3253.5|3252.5|3254|3253.5|3253|3252.5|2389
1605263910000|2020-11-13 10:38:30|3253|3253|3253.5|3252.5|3253.5|3253|3253|3252.5|250
1605263920000|2020-11-13 10:38:40|3254|3253|3253.5|3253|3254|3253.5|3253|3252.5|1195
1605263930000|2020-11-13 10:38:50|3254|3253.5|3253.5|3253|3254|3253.5|3253.5|3253|1046
1605263940000|2020-11-13 10:39:00|3253|3252.5|3254.5|3254|3254.5|3254|3253|3252.5|2278
1605263950000|2020-11-13 10:39:10|3254|3253.5|3254.5|3253.5|3254.5|3254|3254|3253.5|1363
1605263960000|2020-11-13 10:39:20||3254||3254||3254||3254|0
1605263970000|2020-11-13 10:39:30|3255|3254.5|3254.5|3254|3255|3254.5|3254.5|3254|1518
1605263980000|2020-11-13 10:39:40|3255|3254.5|3255|3254|3255|3254.5|3255|3254|187
1605263990000|2020-11-13 10:39:50|3254.5|3254.5|3255|3254|3255|3254.5|3254.5|3254|2188
1605264000000|2020-11-13 10:40:00||3254.5||3254.5||3254.5||3254.5|0
1605264010000|2020-11-13 10:40:10|3255.5|3255|3255|3254.5|3256|3255.5|3255|3254.5|4362
1605264020000|2020-11-13 10:40:20|3254.5|3254|3255.5|3255|3255.5|3255|3254.5|3254|3149
1605264030000|2020-11-13 10:40:30|3255|3254.5|3255|3254|3255.5|3255|3255|3254|1954
1605264040000|2020-11-13 10:40:40|3254.5|3254.5|3255|3254|3255|3254.5|3254.5|3254|644
1605264050000|2020-11-13 10:40:50|3254.5||3254.5||3254.5||3254.5||202
1605264060000|2020-11-13 10:41:00|||||||||75
1605264070000|2020-11-13 10:41:10|3255||3255||3255||3255||136
1605264090000|2020-11-13 10:41:30|3255.5|3254.5|3255.5|3255|3255.5|3255|3255.5|3254|996
1605264100000|2020-11-13 10:41:40|3256||3256||3256||3256||1610
1605264110000|2020-11-13 10:41:50|3256.5|3255.5|3256.5|3255.5|3256.5|3255.5|3256.5|3255.5|235
1605264120000|2020-11-13 10:42:00|3257|3256|3258|3257|3258|3257|3257|3256|742
1605264130000|2020-11-13 10:42:10|3257.5|3257.5|3257.5|3257|3257.5|3257.5|3257.5|3257|742
1605264140000|2020-11-13 10:42:20|3258|3257.5|3258.5|3257.5|3258.5|3257.5|3258|3257.5|35
1605264150000|2020-11-13 10:42:30||3258||3257.5||3258||3257.5|813
1605264160000|2020-11-13 10:42:40|3258|3257|3257.5|3257|3258|3257.5|3257.5|3257|3979
1605264170000|2020-11-13 10:42:50|3257|3256.5|3257|3256|3257|3256.5|3256.5|3255.5|1067
1605264180000|2020-11-13 10:43:00|3257.5|3256.5|3258|3257|3258|3257|3257.5|3256|340
1605264190000|2020-11-13 10:43:10|3258.5|3257.5|3258.5|3258|3259|3258|3258.5|3257|1313
1605264200000|2020-11-13 10:43:20|3259||3259||3259||3259||158
1605264210000|2020-11-13 10:43:30|3258.5||3258.5||3259||3258.5||2157
1605264220000|2020-11-13 10:43:40|3259|3258.5|3259|3258.5|3259|3258.5|3259|3258.5|1453
1605264230000|2020-11-13 10:43:50|3259.5|3259|3258|3257.5|3260|3259.5|3258|3257.5|10387
1605264240000|2020-11-13 10:44:00|||||||||200
1605264250000|2020-11-13 10:44:10|3258.5|3258|3259|3258|3259|3258.5|3258.5|3257.5|2019
1605264260000|2020-11-13 10:44:20|3258.5|3257.5|3256.5|3256|3258.5|3257.5|3256.5|3256|4166
1605264270000|2020-11-13 10:44:30|3256|3255.5|3257|3256|3257|3256|3256|3255|205
1605264280000|2020-11-13 10:44:40|||||||||158
1605264290000|2020-11-13 10:44:50|3256.5|3256.5|3256|3255.5|3256.5|3256.5|3256|3255.5|2190
1605264300000|2020-11-13 10:45:00|3256.5|3256|3258|3257|3258|3257.5|3256.5|3256|2206
1605264310000|2020-11-13 10:45:10|3257.5|3256.5|3257|3256|3257.5|3256.5|3256.5|3256|320
1605264320000|2020-11-13 10:45:20|3257.5|3256.5|3257.5|3257|3257.5|3257|3257.5|3256.5|53
1605264330000|2020-11-13 10:45:30|3258|3257.5|3258.5|3258|3259|3258.5|3258|3257.5|2295
1605264340000|2020-11-13 10:45:40|3258|3257.5|3258.5|3257.5|3259|3258.5|3258|3257.5|1759
1605264350000|2020-11-13 10:45:50|3258|3257|3258|3257|3258|3257|3258|3257|46
1605264360000|2020-11-13 10:46:00|3258.5|3257.5|3258.5|3257.5|3258.5|3257.5|3258.5|3257.5|68
1605264370000|2020-11-13 10:46:10|3259|3258|3258.5|3258|3260|3259|3258.5|3258|2332
1605264380000|2020-11-13 10:46:20|3259|3258.5|3258.5|3258|3259|3258.5|3258.5|3258|734
1605264390000|2020-11-13 10:46:30|3259|3258.5|3259|3258.5|3259|3258.5|3259|3258.5|233
1605264400000|2020-11-13 10:46:40|3258.5|3258|3258.5|3257.5|3259.5|3258.5|3258.5|3257.5|2577
1605264410000|2020-11-13 10:46:50|3259||3259||3259||3259||0
1605264420000|2020-11-13 10:47:00|3259.5|3258|3259|3258|3259.5|3259|3259|3258|845
1605264430000|2020-11-13 10:47:10|3258.5|3257.5|3258.5|3257.5|3258.5|3258|3258|3257.5|1075
1605264440000|2020-11-13 10:47:20|3259|3258|3259|3258.5|3259|3258.5|3259|3258|535
1605264450000|2020-11-13 10:47:30|||||||||611
1605264460000|2020-11-13 10:47:40|3258.5|3258|3259|3258|3259|3258.5|3258.5|3258|1248
1605264490000|2020-11-13 10:48:10|3259.5|3258.5|3259.5|3259|3260|3259|3259.5|3258.5|598
1605264500000|2020-11-13 10:48:20|3259|3258.5|3258.5|3257|3259.5|3258.5|3258|3257|1063
1605264510000|2020-11-13 10:48:30||3257.5||3257.5||3258||3257.5|252
1605264520000|2020-11-13 10:48:40|3258|3258|3258.5|3258|3258.5|3258|3258|3257.5|1273
1605264530000|2020-11-13 10:48:50|3258|3257.5|3258.5|3257.5|3258.5|3258|3258|3257.5|1999
1605264540000|2020-11-13 10:49:00|3258||3258.5||3258.5||3258||256
1605264550000|2020-11-13 10:49:10|3258|3258|3258.5|3257.5|3258.5|3258|3258|3257.5|741
1605264570000|2020-11-13 10:49:30|3258|3257|3258.5|3257.5|3258.5|3257.5|3257.5|3257|1979
1605264580000|2020-11-13 10:49:40|3258|3257|3258|3257.5|3258|3257.5|3257.5|3257|1075
1605264590000|2020-11-13 10:49:50|3257.5|3257|3258.5|3258|3259|3258.5|3257.5|3257|13738
1605264600000|2020-11-13 10:50:00|3259|3258.5|3259.5|3259|3259.5|3259|3259|3258.5|2339
1605264610000|2020-11-13 10:50:10|3260|3259.5|3260.5|3260|3260.5|3260|3259.5|3259|8685
1605264620000|2020-11-13 10:50:20|3261|3260.5|3261.5|3261|3261.5|3261|3261|3260|7480
1605264630000|2020-11-13 10:50:30|3261|3260.5|3258|3257|3261|3260.5|3258|3257|9426
1605264640000|2020-11-13 10:50:40||3257.5||3257.5||3257.5||3257|8335
1605264650000|2020-11-13 10:50:50|3257.5|3257|3259|3258.5|3259|3258.5|3257.5|3257|8504
1605264660000|2020-11-13 10:51:00||3258||3258||3258||3258|768
1605264670000|2020-11-13 10:51:10|3258.5|3258.5|3259|3258.5|3259|3258.5|3258.5|3258|8540
1605264680000|2020-11-13 10:51:20|3259.5|3259|3259.5|3259|3260.5|3259.5|3259|3258.5|3059
1605264690000|2020-11-13 10:51:30|3259|3258.5|3259.5|3258.5|3259.5|3258.5|3259|3258.5|278
1605264700000|2020-11-13 10:51:40|3260|3259|3260|3259.5|3260|3259.5|3259.5|3258.5|5519
1605264710000|2020-11-13 10:51:50|3259.5|3259|3259.5|3259|3260|3259|3258.5|3257.5|12136
1605264720000|2020-11-13 10:52:00|3259|3258.5|3258.5|3257.5|3259|3258.5|3258.5|3257.5|2320
1605264730000|2020-11-13 10:52:10|3259|3258|3259|3258.5|3259.5|3259|3258|3257.5|9891
1605264740000|2020-11-13 10:52:20|3259.5|3259|3260.5|3260|3261|3260|3259.5|3258.5|6485
1605264750000|2020-11-13 10:52:30|3261|3260.5|3261.5|3260.5|3262|3261.5|3261|3260.5|767
1605264760000|2020-11-13 10:52:40|3261|3261|3261|3260.5|3262|3261.5|3261|3260.5|6907
1605264770000|2020-11-13 10:52:50|3261.5|3261|3261.5|3261|3262|3261.5|3261|3260.5|10234
1605264780000|2020-11-13 10:53:00|3262|3261.5|3262|3261|3262|3261.5|3261.5|3261|449
1605264790000|2020-11-13 10:53:10|3262.5|3261.5|3262|3261|3263|3262.5|3262|3261|7330
1605264800000|2020-11-13 10:53:20|3262.5|3261.5|3263|3262.5|3263.5|3263|3262|3261.5|7726
1605264810000|2020-11-13 10:53:30|3263.5||3263.5||3263.5||3263.5||850
1605264820000|2020-11-13 10:53:40|3264|3263|3263.5|3263|3264|3263.5|3263|3262.5|6827
1605264830000|2020-11-13 10:53:50|3264|3263.5|3264|3263.5|3264.5|3264|3263.5|3263|6309
1605264840000|2020-11-13 10:54:00|3263.5|3263|3263|3262|3263.5|3263.5|3262.5|3262|9468
1605264850000|2020-11-13 10:54:10|3263.5|3262.5|3265|3264|3265|3264|3263|3262.5|6978
1605264860000|2020-11-13 10:54:20|3265.5|3264.5|3265|3264.5|3265.5|3265|3265|3264|12667
1605264870000|2020-11-13 10:54:30|3264.5|3264|3265|3264.5|3265|3264.5|3264.5|3264|933
1605264880000|2020-11-13 10:54:40|3265.5|3265|3266.5|3265.5|3267|3266.5|3265.5|3265|20224
1605264890000|2020-11-13 10:54:50|3266|3265|3266|3265.5|3266|3265.5|3265|3264|6741
1605264900000|2020-11-13 10:55:00|3265.5|3265|3266.5|3266|3266.5|3266|3265.5|3264.5|2109
1605264910000|2020-11-13 10:55:10|3267|3265.5|3266.5|3265.5|3267.5|3267|3266.5|3265.5|5831
1605264920000|2020-11-13 10:55:20|3266|3265|3265.5|3265|3266|3265|3265|3264|11393
1605264930000|2020-11-13 10:55:30|3266||3266||3266||3265.5||100
1605264940000|2020-11-13 10:55:40|3266.5|3265.5|3264.5|3263.5|3266.5|3266|3264.5|3263.5|7482
1605264950000|2020-11-13 10:55:50|3264|3263|3264|3263|3264|3263.5|3262.5|3262|9541
1605264960000|2020-11-13 10:56:00|3263.5|3262.5|3263.5|3262.5|3264|3263|3263|3262|4906
1605264970000|2020-11-13 10:56:10|3264|3263|3263.5|3262.5|3264|3263.5|3263.5|3262.5|8768
1605264980000|2020-11-13 10:56:20|3263|3263|3261.5|3260.5|3263|3263|3260.5|3260|20103
1605264990000|2020-11-13 10:56:30|3261|3261|3261|3260.5|3261|3261|3260.5|3260|2323
1605265000000|2020-11-13 10:56:40|3260.5|3260|3260.5|3260|3262|3261|3260.5|3260|10150
1605265010000|2020-11-13 10:56:50|3260|3259.5|3261|3260.5|3261.5|3260.5|3260|3259|6976
1605265020000|2020-11-13 10:57:00|3261.5|3261|3261.5|3261|3262|3261.5|3261.5|3261|1190
1605265030000|2020-11-13 10:57:10|3262|3261.5|3263.5|3263|3263.5|3263|3262|3261.5|6475
1605265040000|2020-11-13 10:57:20|3263|3262.5|3264.5|3264|3265|3264.5|3263|3262|8479
1605265050000|2020-11-13 10:57:30|3265|3263.5|3264.5|3264|3265|3264|3264|3263.5|2281
1605265060000|2020-11-13 10:57:40|3265|3264.5|3265|3264.5|3265.5|3265|3264.5|3264|8026
1605265070000|2020-11-13 10:57:50|3265.5|3265|3265.5|3265|3266|3265.5|3264.5|3264|7693
1605265080000|2020-11-13 10:58:00|3265|3264.5|3264.5|3264|3265.5|3265|3264.5|3263.5|2628
1605265090000|2020-11-13 10:58:10|3265|3264.5|3265|3264|3265.5|3265|3264.5|3264|8356
1605265100000|2020-11-13 10:58:20|3264.5|3263.5|3263.5|3263|3265|3263.5|3263|3262|11251
1605265110000|2020-11-13 10:58:30|3263|3262.5|3262|3261|3263.5|3262.5|3262|3261|1180
1605265120000|2020-11-13 10:58:40|3262.5|3261.5|3263.5|3263|3263.5|3263|3262.5|3261.5|5961
1605265130000|2020-11-13 10:58:50|3264|3262.5|3264|3263|3264|3263.5|3262.5|3262|16914
1605265140000|2020-11-13 10:59:00|3263.5|3262.5|3263.5|3262.5|3264|3263|3263|3262|2314
1605265150000|2020-11-13 10:59:10|3263|3263|3263.5|3262.5|3264.5|3264|3263|3262.5|6097
1605265160000|2020-11-13 10:59:20|3263|3262|3263.5|3263|3263.5|3263|3263|3262|5614
1605265170000|2020-11-13 10:59:30|3263|3262.5|3264|3263.5|3264|3263.5|3263|3262|2188
1605265180000|2020-11-13 10:59:40|3264.5|3264|3264|3263|3265|3264.5|3263.5|3263|7452
1605265190000|2020-11-13 10:59:50|3264.5|3262.5|3264|3263.5|3265|3264|3264|3262.5|7237
1605265200000|2020-11-13 11:00:00|3264.5|3263|3264.5|3264|3264.5|3264|3263.5|3263|386
1605265210000|2020-11-13 11:00:10|3265|3264.5|3264|3263.5|3266|3265|3264|3263.5|3413
1605265220000|2020-11-13 11:00:20|3264.5|3264|3264|3263.5|3264.5|3264|3264|3263.5|2117
1605265230000|2020-11-13 11:00:30|3263.5|3263|3262.5|3261.5|3264|3263|3262|3261.5|2744
1605265240000|2020-11-13 11:00:40|3262|3261|3261.5|3260.5|3262|3261|3261.5|3260.5|2408
1605265250000|2020-11-13 11:00:50|||||||||1
1605265260000|2020-11-13 11:01:00|3261|3261|3261.5|3260.5|3261.5|3261|3261|3260.5|421
1605265270000|2020-11-13 11:01:10|3261|3261|3260.5|3260|3262|3261.5|3260.5|3260|4477
1605265280000|2020-11-13 11:01:20|3260|3259.5|3260|3259.5|3260.5|3259.5|3260|3259|990
1605265290000|2020-11-13 11:01:30|3259.5|3259|3259|3258.5|3259.5|3259.5|3259|3258.5|657
1605265300000|2020-11-13 11:01:40|3259.5|3259|3259.5|3258.5|3259.5|3259|3259.5|3258.5|292
1605265310000|2020-11-13 11:01:50|3259|3258|3257.5|3257|3259.5|3258|3257.5|3256.5|2347
1605265320000|2020-11-13 11:02:00|3257|3256.5|3255.5|3254.5|3257|3256.5|3255.5|3254.5|666
1605265330000|2020-11-13 11:02:10|3256|3255|3255.5|3254.5|3256|3255|3255|3254|962
1605265340000|2020-11-13 11:02:20|3255|3254|3254.5|3253.5|3256|3254|3254|3253.5|4029
1605265350000|2020-11-13 11:02:30|3255|3254|3255|3254|3255.5|3254.5|3255|3254|1114
1605265360000|2020-11-13 11:02:40|3254.5|3253.5|3254|3253.5|3254.5|3253.5|3254|3253.5|0
1605265370000|2020-11-13 11:02:50|3253.5|3253|3254|3253|3254|3253|3253.5|3253|511
1605265380000|2020-11-13 11:03:00|3253.5|3252.5|3253.5|3252|3254|3252.5|3252.5|3252|78
1605265390000|2020-11-13 11:03:10|3254|3252.5|3253|3252|3254|3253|3253|3252|661
1605265400000|2020-11-13 11:03:20|3253.5|3252.5|3253.5|3252.5|3254.5|3253.5|3253|3252|1966
1605265410000|2020-11-13 11:03:30||3252||3252||3252||3252|0
1605265420000|2020-11-13 11:03:40|3253|3251.5|3252.5|3251.5|3253|3252|3252.5|3251.5|644
1605265430000|2020-11-13 11:03:50|3252|3251|3251.5|3251|3252|3251|3251.5|3251|1009
1605265440000|2020-11-13 11:04:00|3251|3250.5|3250.5|3250|3251|3250.5|3250.5|3250|2146
1605265450000|2020-11-13 11:04:10|3251|3249.5|3248.5|3248|3251|3249.5|3248.5|3248|3629
1605265460000|2020-11-13 11:04:20|3248|3247.5|3248.5|3247.5|3248.5|3247.5|3247.5|3246.5|671
1605265470000|2020-11-13 11:04:30|3249|3248|3248|3246.5|3249|3248|3247.5|3246.5|313
1605265480000|2020-11-13 11:04:40|3247.5|3247|3248.5|3247.5|3249|3248|3247.5|3247|1065
1605265490000|2020-11-13 11:04:50|3249|3248|3248.5|3247|3249|3248|3248.5|3247|620
1605265500000|2020-11-13 11:05:00|3248|3246.5|3248|3247|3248.5|3247|3247|3246|827
1605265510000|2020-11-13 11:05:10|3247.5|3246.5|3247.5|3246.5|3248|3246.5|3247|3246|158
1605265520000|2020-11-13 11:05:20|3248|3247|3248|3247|3248|3247|3248|3246.5|494
1605265530000|2020-11-13 11:05:30|3248.5|3247.5|3248.5|3247.5|3249|3248|3247|3246.5|5337
1605265540000|2020-11-13 11:05:40|3248|3247|3248|3247|3248.5|3248|3248|3247|3347
1605265550000|2020-11-13 11:05:50|3248.5|3247.5|3249.5|3249|3250|3249|3248.5|3247.5|2956
1605265560000|2020-11-13 11:06:00|3249|3248.5|3250|3248.5|3250|3249.5|3249|3248.5|1398
1605265570000|2020-11-13 11:06:10|3249.5|3248|3250|3249|3250|3249|3249|3248|1177
1605265580000|2020-11-13 11:06:20|3249.5|3249.5|3249.5|3249|3250|3249.5|3249.5|3249|4620
1605265590000|2020-11-13 11:06:30|3250|3249.5|3249.5|3249|3250|3249.5|3249.5|3249|437
1605265600000|2020-11-13 11:06:40|3249|3248.5|3250|3249|3250|3249.5|3249|3248.5|2419
1605265610000|2020-11-13 11:06:50|||||||||152
1605265620000|2020-11-13 11:07:00|3250.5|3249.5|3251.5|3250.5|3251.5|3251|3250|3249.5|9010
1605265640000|2020-11-13 11:07:20|3252|3251|3253|3252|3253.5|3252.5|3252|3251|1784
1605265650000|2020-11-13 11:07:30|3253.5|3252.5|3253|3252|3253.5|3253|3253|3252|984
1605265660000|2020-11-13 11:07:40|3252.5||3252.5||3252.5||3252.5||912
1605265670000|2020-11-13 11:07:50|3253|3251.5|3253.5|3252.5|3253.5|3253|3252|3251.5|1923
1605265680000|2020-11-13 11:08:00|3253|3252|3252.5|3251.5|3253|3252.5|3252.5|3251.5|642
1605265700000|2020-11-13 11:08:20|3252|3251|3250|3248.5|3252|3251|3250|3248.5|1389
1605265710000|2020-11-13 11:08:30|3249.5|3248|3249|3248|3249.5|3248|3249|3248|0
1605265720000|2020-11-13 11:08:40|3248.5|3247.5|3248.5|3247.5|3248.5|3248|3248|3247|971
1605265730000|2020-11-13 11:08:50|3249|3248|3249.5|3248.5|3249.5|3248.5|3249|3248|1226
1605265740000|2020-11-13 11:09:00|3250|3249|3249.5|3248.5|3250|3249.5|3249.5|3248.5|607
1605265750000|2020-11-13 11:09:10|3249|3248|3250|3249|3250|3249|3249|3248|769
1605265760000|2020-11-13 11:09:20|3249.5|3248.5|3249.5|3248.5|3249.5|3249|3249|3248.5|0
1605265770000|2020-11-13 11:09:30|||||||||500
1605265780000|2020-11-13 11:09:40|3249|3248|3250.5|3250|3250.5|3250|3248|3247.5|6150
1605265790000|2020-11-13 11:09:50|3251|3250.5|3252.5|3251|3252.5|3251.5|3251|3250.5|569
1605265800000|2020-11-13 11:10:00|3252|3250.5|3252.5|3251.5|3253|3252|3251|3250|3698
1605265820000|2020-11-13 11:10:20|3252||3252||3252||3252||0
1605265830000|2020-11-13 11:10:30|3252.5||3252.5||3252.5||3252.5||181
1605265850000|2020-11-13 11:10:50|3252|3251|3251.5|3251|3252.5|3251.5|3251.5|3251|2169
1605265860000|2020-11-13 11:11:00|3252|3251.5|3252.5|3251.5|3253|3252.5|3251.5|3251|1523
1605265870000|2020-11-13 11:11:10||3252||3251.5||3252||3251.5|318
1605265880000|2020-11-13 11:11:20|3252|3252|3252.5|3251.5|3252.5|3252|3252|3251.5|804
1605265890000|2020-11-13 11:11:30|3253|3252|3253|3252.5|3253|3252.5|3253|3252|606
1605265900000|2020-11-13 11:11:40|||||||||1818
1605265920000|2020-11-13 11:12:00|3252.5|3252|3252.5|3252|3253|3252.5|3252.5|3252|1596
1605265930000|2020-11-13 11:12:10|3252|3251.5|3250.5|3249.5|3252|3251.5|3250.5|3249.5|1189
1605265940000|2020-11-13 11:12:20||3250||3250||3250||3250|15
1605265950000|2020-11-13 11:12:30|3250|3249.5|3250|3249|3250|3249.5|3250|3249|15
1605265960000|2020-11-13 11:12:40|3250.5|3249.5|3250.5|3250|3250.5|3250|3250.5|3249.5|871
1605265970000|2020-11-13 11:12:50|3250|3249.5|3251|3250|3251|3250.5|3250|3249.5|699
1605265980000|2020-11-13 11:13:00|3250.5|3249.5|3249.5|3248.5|3250.5|3249.5|3249.5|3248.5|1058
1605265990000|2020-11-13 11:13:10|3249|3249|3248.5|3247.5|3249.5|3249|3248.5|3247.5|869
1605266000000|2020-11-13 11:13:20|||||||||20
1605266010000|2020-11-13 11:13:30|3248|3247|3247|3246|3248|3247|3246.5|3246|228
1605266020000|2020-11-13 11:13:40|3246.5|3245.5|3246.5|3245.5|3247|3245.5|3245|3244.5|6638
1605266030000|2020-11-13 11:13:50|3246||3246.5||3246.5||3246||1248
1605266040000|2020-11-13 11:14:00|3247|3246|3246.5|3245.5|3247|3246.5|3246|3245.5|2045
1605266050000|2020-11-13 11:14:10|3247|3246|3247|3246|3247|3246.5|3246|3245.5|89
1605266060000|2020-11-13 11:14:20|3247.5|3245.5|3249|3247.5|3249|3247.5|3247.5|3245.5|550
1605266070000|2020-11-13 11:14:30|3248.5||3248.5||3248.5||3248.5||0
1605266080000|2020-11-13 11:14:40|3249|3248|3249|3248.5|3249.5|3248.5|3249|3248|47
1605266090000|2020-11-13 11:14:50|3249.5|3248|3249.5|3248.5|3249.5|3248.5|3248.5|3247.5|1
1605266100000|2020-11-13 11:15:00|3249|3248|3249.5|3248.5|3249.5|3248.5|3248.5|3248|665
1605266110000|2020-11-13 11:15:10|3248.5|3248|3247.5|3246.5|3248.5|3248|3247|3246.5|1497
1605266120000|2020-11-13 11:15:20|3247|3246|3246|3245|3247|3246.5|3246|3245|953
1605266130000|2020-11-13 11:15:30|3245.5|3244.5|3247.5|3246.5|3247.5|3247|3244.5|3243.5|5795
1605266140000|2020-11-13 11:15:40|3248|3247|3248.5|3247.5|3248.5|3248|3248|3246.5|407
1605266150000|2020-11-13 11:15:50|3249|3248|3249|3248|3249|3248.5|3249|3248|1
1605266160000|2020-11-13 11:16:00|3248.5|3247.5|3248|3247|3248.5|3247.5|3247.5|3246.5|412
1605266170000|2020-11-13 11:16:10|3247.5|3246.5|3247|3246.5|3248|3246.5|3247|3246.5|69
1605266180000|2020-11-13 11:16:20|3247.5|3247|3246.5|3245.5|3247.5|3247|3246.5|3245.5|1078
1605266200000|2020-11-13 11:16:40|||||||||203
1605266210000|2020-11-13 11:16:50|3247|3246|3247|3246|3247|3246.5|3246.5|3246|1267
1605266220000|2020-11-13 11:17:00|3246.5|3245.5|3246.5|3245.5|3246.5|3246|3246|3245.5|634
1605266230000|2020-11-13 11:17:10|3246|3245|3245.5|3244.5|3246|3245|3245.5|3244.5|137
1605266240000|2020-11-13 11:17:20|3245|3244|3244|3243.5|3245|3244|3244|3243.5|37
1605266250000|2020-11-13 11:17:30|3244.5|3244|3244|3243|3244.5|3244|3244|3243|1183
1605266260000|2020-11-13 11:17:40|3244.5|3243.5|3245|3244.5|3245|3244.5|3244.5|3243.5|2213
1605266270000|2020-11-13 11:17:50|3244.5|3244|3244.5|3244|3245|3244|3244.5|3243.5|806
1605266280000|2020-11-13 11:18:00|3245|3244.5|3244|3243.5|3245|3244.5|3244|3243.5|1906
1605266300000|2020-11-13 11:18:20|3244.5|3244|3244.5|3244|3244.5|3244|3244.5|3244|303
1605266310000|2020-11-13 11:18:30|3244|3243.5|3243|3242|3244|3243.5|3242.5|3242|4017
1605266320000|2020-11-13 11:18:40|3242.5||3242.5||3242.5||3242.5||0
1605266330000|2020-11-13 11:18:50|3243|3242.5|3243|3242.5|3243|3242.5|3243|3242.5|1401
1605266340000|2020-11-13 11:19:00|3242.5|3242|3243|3242|3243.5|3243|3242.5|3242|2668
1605266370000|2020-11-13 11:19:30|3243.5|3242.5|3243.5|3243|3244|3243.5|3243.5|3242.5|2485
1605266380000|2020-11-13 11:19:40|3244|3243.5|3244.5|3243.5|3244.5|3244|3244|3243.5|440
1605266390000|2020-11-13 11:19:50|3245|3244|3245|3244.5|3245|3244.5|3245|3244|272
1605266400000|2020-11-13 11:20:00|3244.5|3244|3246|3245|3246|3245.5|3244.5|3244|174
1605266410000|2020-11-13 11:20:10|3246.5|3245.5|3248|3247|3248|3247.5|3246.5|3245.5|2505
1605266420000|2020-11-13 11:20:20|3247.5|3247.5|3248|3247|3248.5|3247.5|3247.5|3246.5|631
1605266430000|2020-11-13 11:20:30|3247.5|3246.5|3246.5|3245.5|3247.5|3247|3246.5|3245|681
1605266450000|2020-11-13 11:20:50|3247|3246|3247.5|3246.5|3247.5|3246.5|3247|3245.5|100
1605266470000|2020-11-13 11:21:10|3248|3247|3248.5|3247.5|3249|3248|3248|3247|337
1605266490000|2020-11-13 11:21:30|3248|3248|3248.5|3247.5|3248.5|3248|3248|3247.5|21
1605266500000|2020-11-13 11:21:40|3248|3247|3248|3247.5|3248.5|3248|3247.5|3246.5|1467
1605266510000|2020-11-13 11:21:50|3247.5|3247|3247.5|3246.5|3247.5|3247|3247.5|3246.5|10
1605266520000|2020-11-13 11:22:00|3248|3247|3247.5|3246.5|3248|3247|3247.5|3246.5|10
1605266530000|2020-11-13 11:22:10|3248|3247|3248|3247|3248|3247|3248|3247|0
1605266540000|2020-11-13 11:22:20|3248.5|3247.5|3248|3247|3249|3248.5|3248|3247|1313
1605266550000|2020-11-13 11:22:30|3248.5|3247.5|3248|3247|3248.5|3247.5|3248|3247|535
1605266560000|2020-11-13 11:22:40|3248.5|3247.5|3247|3246.5|3248.5|3247.5|3247|3246.5|271
1605266570000|2020-11-13 11:22:50|3246.5|3246|3246|3245|3246.5|3246|3246|3245|827
1605266590000|2020-11-13 11:23:10|3245.5|3244.5|3245|3244|3245.5|3244.5|3245|3244|1930
1605266600000|2020-11-13 11:23:20|3245.5|3244.5|3246|3245|3246.5|3245.5|3245.5|3244.5|941
1605266610000|2020-11-13 11:23:30|3245.5|3244.5|3244|3243|3245.5|3244.5|3244|3243|1205
1605266620000|2020-11-13 11:23:40|3244.5|3243.5|3244.5|3243|3245|3244|3244|3243|47
1605266630000|2020-11-13 11:23:50|3244||3244||3244.5||3244||0
1605266640000|2020-11-13 11:24:00|3244.5|3242.5|3243|3242|3244.5|3242.5|3243|3242|209
1605266650000|2020-11-13 11:24:10||3241.5||3242||3242||3241.5|0
1605266660000|2020-11-13 11:24:20|3243.5|3242.5|3242.5|3241.5|3243.5|3243|3242|3241.5|11
1605266670000|2020-11-13 11:24:30|3242|3241|3241|3240|3242.5|3241.5|3241|3240|2202
1605266680000|2020-11-13 11:24:40|3240.5|3239.5|3239.5|3238.5|3241|3239.5|3239|3238.5|2002
1605266690000|2020-11-13 11:24:50|3238.5|3238|3237.5|3237|3238.5|3238|3237.5|3236.5|2691
1605266700000|2020-11-13 11:25:00|3238|3237.5|3239.5|3238.5|3239.5|3238.5|3238|3237.5|1953
1605266710000|2020-11-13 11:25:10|3239|3238|3239.5|3238|3239.5|3238.5|3238.5|3238|1626
1605266720000|2020-11-13 11:25:20||3238.5||3238.5||3238.5||3238|0
1605266740000|2020-11-13 11:25:40|3239|3238|3239.5|3238|3239.5|3238|3238.5|3238|663
1605266750000|2020-11-13 11:25:50||3238.5||3238||3238.5||3238|0
1605266760000|2020-11-13 11:26:00|3238.5|3237.5|3238.5|3237.5|3238.5|3237.5|3238.5|3237.5|0
1605266770000|2020-11-13 11:26:10|3239|3238|3238|3237.5|3239|3238.5|3238|3237.5|571
1605266780000|2020-11-13 11:26:20|3238.5|3238|3238.5|3238|3238.5|3238|3238.5|3238|1349
1605266790000|2020-11-13 11:26:30|3239|3238.5|3238.5|3237.5|3239.5|3238.5|3238.5|3237.5|442
1605266800000|2020-11-13 11:26:40|3238|3237|3238|3237|3238|3237.5|3237.5|3237|825
1605266810000|2020-11-13 11:26:50|3238.5|3237.5|3237.5|3237|3238.5|3237.5|3237|3236|447
1605266820000|2020-11-13 11:27:00|3238|3237.5|3238.5|3237.5|3238.5|3238|3238|3237.5|358
1605266830000|2020-11-13 11:27:10|3239|3238|3239|3238.5|3239|3238.5|3239|3237.5|209
1605266840000|2020-11-13 11:27:20|3239.5|3239|3239.5|3238.5|3240|3239|3239|3238.5|1823
1605266850000|2020-11-13 11:27:30|3239|3238|3240|3239|3240|3239|3238|3237|4304
1605266860000|2020-11-13 11:27:40|3239.5|3238.5|3240|3238.5|3240|3238.5|3239.5|3238.5|0
1605266870000|2020-11-13 11:27:50|3240.5|3239|3242|3241|3242|3241|3240.5|3239|5388
1605266880000|2020-11-13 11:28:00|3241.5|3240.5|3243|3242|3243|3242|3241|3240.5|1355
1605266890000|2020-11-13 11:28:10|3242.5|3241.5|3243|3242|3243|3242.5|3242.5|3241.5|274
1605266900000|2020-11-13 11:28:20|3243.5|3242.5|3243.5|3242.5|3243.5|3242.5|3242.5|3241.5|1032
1605266910000|2020-11-13 11:28:30|3244|3243|3244|3243|3244.5|3243.5|3244|3242.5|840
1605266920000|2020-11-13 11:28:40|3243.5|3242.5|3242.5|3242|3243.5|3243|3242.5|3242|1359
1605266930000|2020-11-13 11:28:50|3243||3243||3243||3243||33
1605266960000|2020-11-13 11:29:20|3242.5|3241.5|3242|3241|3242.5|3241.5|3241.5|3241|1506
1605266970000|2020-11-13 11:29:30|3242.5|3241.5|3242.5|3241.5|3242.5|3242|3242.5|3241.5|1282
1605266980000|2020-11-13 11:29:40||3242||3241.5||3242||3241.5|1000
1605266990000|2020-11-13 11:29:50|3242|3241|3240.5|3239.5|3242|3241|3240.5|3239.5|780
1605267000000|2020-11-13 11:30:00|3240|3239|3240|3239|3240|3239.5|3240|3239|0
1605267010000|2020-11-13 11:30:10|3239.5|3238.5|3238.5|3238|3239.5|3238.5|3238.5|3238|173
1605267020000|2020-11-13 11:30:20|3238|3237.5|3238|3237|3238.5|3237.5|3238|3237|2550
1605267030000|2020-11-13 11:30:30|3237.5|3237.5|3239.5|3238.5|3239.5|3238.5|3237.5|3237.5|13100
1605267040000|2020-11-13 11:30:40|3239|3237.5|3238.5|3238|3239|3238|3238|3237.5|4335
1605267050000|2020-11-13 11:30:50|3239|3238.5|3239|3238|3239|3238.5|3238.5|3237.5|766
1605267060000|2020-11-13 11:31:00|3238.5||3238.5||3238.5||3238.5||0
1605267070000|2020-11-13 11:31:10|3239|3237.5|3238.5|3237|3239|3237.5|3238|3237|297
1605267080000|2020-11-13 11:31:20|3238|3237.5|3240|3239.5|3240|3239.5|3238|3237|1520
1605267090000|2020-11-13 11:31:30|3240.5|3240|3241|3240|3242|3241|3240.5|3240|380
1605267100000|2020-11-13 11:31:40|3241.5|3240.5|3241.5|3240.5|3241.5|3240.5|3241.5|3240.5|0
1605267110000|2020-11-13 11:31:50|3242|3241|3241|3240|3242|3241|3241|3240|47
1605267120000|2020-11-13 11:32:00|3241.5|3240.5|3241.5|3240.5|3241.5|3240.5|3241.5|3240|0
1605267130000|2020-11-13 11:32:10|3242|3241|3241|3240.5|3242.5|3241.5|3241|3240|2340
1605267140000|2020-11-13 11:32:20|3241.5|3240|3241|3240|3241.5|3240|3240.5|3240|482
1605267150000|2020-11-13 11:32:30|3240.5||3241||3241||3240.5||0
1605267160000|2020-11-13 11:32:40|3241.5|3240.5|3242|3241|3242|3241|3241.5|3240.5|93
1605267170000|2020-11-13 11:32:50|3241.5|3240.5|3241|3240.5|3241.5|3240.5|3241|3240.5|49
1605267180000|2020-11-13 11:33:00|3241.5|3241|3242.5|3241.5|3242.5|3241.5|3241.5|3241|221
1605267190000|2020-11-13 11:33:10|3243|3242|3243|3242|3243|3242|3242.5|3241.5|468
1605267200000|2020-11-13 11:33:20||3241.5||3241.5||3241.5||3241.5|0
1605267210000|2020-11-13 11:33:30|3242.5|3242|3244|3243|3244|3243|3242.5|3241.5|241
1605267220000|2020-11-13 11:33:40|3244.5||3244||3244.5||3244||5
1605267230000|2020-11-13 11:33:50|3244.5|3243.5|3245|3243.5|3245|3244.5|3244.5|3243.5|1530
1605267240000|2020-11-13 11:34:00|3244.5|3244|3245|3244.5|3245.5|3244.5|3244.5|3244|523
1605267250000|2020-11-13 11:34:10|3245.5|3245|3245.5|3244.5|3246|3245.5|3245|3244.5|1664
1605267260000|2020-11-13 11:34:20|3245|3244|3244|3243|3245.5|3244|3244|3243|2540
1605267290000|2020-11-13 11:34:50|3243.5|3242.5|3242|3241.5|3243.5|3242.5|3242|3241.5|406
1605267300000|2020-11-13 11:35:00|3242.5|3242|3243|3242.5|3243|3242.5|3242.5|3242|194
1605267310000|2020-11-13 11:35:10|3243.5|3242|3243|3242.5|3243.5|3242.5|3242.5|3242|827
1605267330000|2020-11-13 11:35:30|3243.5|3243|3243.5|3243|3243.5|3243|3243.5|3243|91
1605267340000|2020-11-13 11:35:40|3243|3242.5|3242.5|3242|3243|3242.5|3242|3241.5|842
1605267350000|2020-11-13 11:35:50|3243|3241.5|3242.5|3242|3243|3242|3242|3241.5|853
1605267360000|2020-11-13 11:36:00|3242|3241.5|3241.5|3240.5|3242|3241.5|3241|3240|1627
1605267380000|2020-11-13 11:36:20|3242|3241|3242|3241.5|3242|3241.5|3242|3240.5|1114
1605267390000|2020-11-13 11:36:30|3242.5|3242|3243.5|3242.5|3243.5|3242.5|3242.5|3241.5|814
1605267400000|2020-11-13 11:36:40|3243|3242|3243|3242|3243|3242|3243|3242|0
1605267410000|2020-11-13 11:36:50|3243.5|3242.5|3242.5|3242|3243.5|3243|3242.5|3242|410
1605267420000|2020-11-13 11:37:00|3242|3241.5|3242|3241.5|3242|3241.5|3242|3241.5|48
1605267430000|2020-11-13 11:37:10|3242.5|3242|3242.5|3242|3243|3242.5|3242.5|3241.5|1131
1605267440000|2020-11-13 11:37:20|3243|3242.5|3244|3243|3244|3243|3243|3242.5|1727
1605267450000|2020-11-13 11:37:30|3244.5|3243.5|3244.5|3243.5|3244.5|3244|3244|3243.5|655
1605267460000|2020-11-13 11:37:40|3244|3243|3243|3242.5|3244|3243|3243|3242|297
1605267470000|2020-11-13 11:37:50|3242.5|3242|3242.5|3241.5|3242.5|3242|3242.5|3241.5|731
1605267480000|2020-11-13 11:38:00|3242|3241|3241.5|3241|3242|3241|3241.5|3241|454
1605267490000|2020-11-13 11:38:10|3242|3241.5|3241.5|3241|3242|3241.5|3241|3240.5|1238
1605267500000|2020-11-13 11:38:20|3241|3240.5|3241.5|3240.5|3241.5|3240.5|3241|3240.5|16
1605267520000|2020-11-13 11:38:40|3242|3241|3244.5|3243|3244.5|3243|3242|3241|740
1605267530000|2020-11-13 11:38:50|3244|3243.5|3244.5|3243.5|3244.5|3243.5|3244|3243.5|0
1605267540000|2020-11-13 11:39:00|3244|3243|3243|3242|3244|3243|3243|3242|1491
1605267550000|2020-11-13 11:39:10|3242.5|3242.5|3242.5|3241.5|3242.5|3242.5|3242|3241.5|793
1605267560000|2020-11-13 11:39:20|3242||3242||3242||3242||20
1605267570000|2020-11-13 11:39:30||3241||3241||3241||3241|184
1605267590000|2020-11-13 11:39:50|3241.5|3240.5|3241.5|3240.5|3241.5|3240.5|3241|3240.5|1229
1605267600000|2020-11-13 11:40:00|3241|3240|3241|3240.5|3241|3240.5|3240.5|3240|492
1605267610000|2020-11-13 11:40:10|3240.5|3240|3240|3239|3240.5|3240|3239.5|3239|1478
1605267620000|2020-11-13 11:40:20|3239.5|3238.5|3239.5|3238.5|3239.5|3238.5|3239.5|3238.5|199
1605267630000|2020-11-13 11:40:30|3239|3238|3239|3238|3239|3238|3239|3238|0
1605267640000|2020-11-13 11:40:40|3238.5|3237.5|3238.5|3237.5|3238.5|3237.5|3238.5|3237.5|264
1605267650000|2020-11-13 11:40:50|3238|3238|3239|3238|3239.5|3239|3238|3238|2390
1605267660000|2020-11-13 11:41:00|3239.5|3238.5|3239.5|3239|3240|3239.5|3239.5|3238|1420
1605267670000|2020-11-13 11:41:10|3240|3239.5|3241.5|3240|3241.5|3240|3240|3239.5|216
1605267680000|2020-11-13 11:41:20|3241|3240.5|3240|3239|3241|3240.5|3240|3239|1703
1605267690000|2020-11-13 11:41:30|3240.5|3239.5|3240.5|3239.5|3240.5|3239.5|3240.5|3239.5|671
1605267700000|2020-11-13 11:41:40|3241|3240|3241|3240|3241|3240.5|3241|3240|1199
1605267720000|2020-11-13 11:42:00|3240.5|3239.5|3240.5|3240|3240.5|3240|3240|3239.5|165
1605267730000|2020-11-13 11:42:10|3240|3239.5|3240|3239.5|3240|3239.5|3240|3239|197
1605267740000|2020-11-13 11:42:20|||||||||15
1605267750000|2020-11-13 11:42:30|3240.5|3240|3240|3239.5|3240.5|3240|3240|3239.5|564
1605267760000|2020-11-13 11:42:40|3240.5|3240|3240.5|3239.5|3240.5|3240|3240|3239.5|73
1605267770000|2020-11-13 11:42:50|3241|3240|3241.5|3241|3241.5|3241|3241|3240|488
1605267780000|2020-11-13 11:43:00|3242|3241.5|3242|3241|3242.5|3241.5|3241.5|3241|3028
1605267790000|2020-11-13 11:43:10|3242.5|3241.5|3243.5|3242.5|3243.5|3242.5|3242.5|3241.5|271
1605267800000|2020-11-13 11:43:20|3243||3243.5||3243.5||3243||0
1605267810000|2020-11-13 11:43:30|3243|3243|3244.5|3244|3245|3244.5|3243|3242.5|1771
1605267820000|2020-11-13 11:43:40|3244|3243.5|3243.5|3242.5|3245|3244|3243.5|3242.5|1175
1605267830000|2020-11-13 11:43:50|3243|3242|3243|3242.5|3243|3242.5|3242.5|3242|806
1605267840000|2020-11-13 11:44:00|3242.5|3242|3242.5|3242|3242.5|3242|3242.5|3242|1055
1605267850000|2020-11-13 11:44:10|3243|3242.5|3243|3242.5|3243|3242.5|3243|3242.5|299
1605267860000|2020-11-13 11:44:20|3242.5|3242|3243|3242.5|3243|3242.5|3242|3241.5|1537
1605267870000|2020-11-13 11:44:30|3242.5|3242|3243|3242|3243|3242|3242.5|3242|984
1605267880000|2020-11-13 11:44:40|3242.5|3241.5|3242|3241.5|3243|3241.5|3242|3241.5|1
1605267890000|2020-11-13 11:44:50|3241.5|3241|3241.5|3241|3241.5|3241|3241.5|3241|213
1605267900000|2020-11-13 11:45:00|3241|3240.5|3240.5|3240|3241|3240.5|3240.5|3240|1180
1605267910000|2020-11-13 11:45:10|3240|3239.5|3240.5|3240|3241|3240|3239|3238.5|912
1605267920000|2020-11-13 11:45:20|3241|3239.5|3240.5|3239.5|3241|3240|3239.5|3239|2582
1605267930000|2020-11-13 11:45:30|3240|3240|3241|3240.5|3241.5|3240.5|3240|3239.5|1109
1605267940000|2020-11-13 11:45:40|3240.5|3240|3240.5|3240|3241|3240.5|3240.5|3240|977
1605267950000|2020-11-13 11:45:50|3241|3240.5|3241.5|3241|3241.5|3241|3241|3240.5|882
1605267970000|2020-11-13 11:46:10|3241|3240.5|3241.5|3241|3241.5|3241|3241|3240.5|2016
1605267980000|2020-11-13 11:46:20|3241|3240.5|3242|3241.5|3242|3241.5|3241|3240.5|1967
1605267990000|2020-11-13 11:46:30|3242.5|3242|3242.5|3242|3243|3242.5|3242.5|3242|319
1605268000000|2020-11-13 11:46:40|3243|3242.5|3242.5|3242|3243.5|3243|3242.5|3242|288
1605268010000|2020-11-13 11:46:50|3243|3241.5|3242|3241.5|3243|3241.5|3241.5|3241|2865
1605268020000|2020-11-13 11:47:00|3241.5|3241|3241.5|3241|3242|3241.5|3241.5|3241|534
1605268030000|2020-11-13 11:47:10|3242|3241.5|3242|3241|3242|3241.5|3242|3241|1009
1605268040000|2020-11-13 11:47:20|3242.5|3241.5|3242.5|3242|3243|3242|3242.5|3241.5|1257
1605268050000|2020-11-13 11:47:30|3242|3241.5|3243|3242.5|3243|3242.5|3242|3241.5|2122
1605268060000|2020-11-13 11:47:40|3242.5|3242|3243|3242.5|3243|3242.5|3242.5|3242|951
1605268070000|2020-11-13 11:47:50|3242.5|3242|3242|3241.5|3243|3242.5|3242|3241.5|1681
1605268080000|2020-11-13 11:48:00|3242.5|3242|3242.5|3242|3243|3242|3242.5|3242|713
1605268090000|2020-11-13 11:48:10|3242|3241.5|3241.5|3240.5|3242.5|3242|3241|3240.5|4555
1605268100000|2020-11-13 11:48:20|3241|3240|3240.5|3240|3241|3240.5|3240.5|3240|576
1605268110000|2020-11-13 11:48:30|3241|3240.5|3241.5|3240.5|3241.5|3241|3241|3240.5|565
1605268120000|2020-11-13 11:48:40|3241|3240|3241|3240|3241|3240|3241|3240|22
1605268130000|2020-11-13 11:48:50|3241.5|3240.5|3241.5|3240.5|3241.5|3240.5|3241.5|3240.5|900
1605268140000|2020-11-13 11:49:00|3242|3241|3243|3242|3243|3242|3242|3240.5|1330
1605268160000|2020-11-13 11:49:20|3242.5|3241.5|3242.5|3241.5|3243|3241.5|3241|3240.5|1129
1605268170000|2020-11-13 11:49:30|3243|3242|3242|3241.5|3243|3242.5|3242|3241.5|1157
1605268180000|2020-11-13 11:49:40|3241.5|3241|3242|3241.5|3242|3241.5|3241.5|3241|99
1605268190000|2020-11-13 11:49:50|3241.5|3241|3242|3241.5|3242.5|3242|3241.5|3241|739
1605268200000|2020-11-13 11:50:00|3242.5|3242|3242.5|3242|3242.5|3242|3242.5|3242|173
1605268210000|2020-11-13 11:50:10|3242|3241.5|3243|3242.5|3243|3242.5|3242|3241.5|1237
1605268220000|2020-11-13 11:50:20|3243.5|3243|3243|3242.5|3243.5|3243|3243|3242.5|2147
1605268230000|2020-11-13 11:50:30|3242.5|3242|3241.5|3241|3242.5|3242|3241.5|3241|3635
1605268240000|2020-11-13 11:50:40|3241|3240.5|3240.5|3240|3241|3240.5|3240|3239.5|3196
1605268250000|2020-11-13 11:50:50|3240|3239.5|3239.5|3239|3240|3239.5|3238.5|3238|2208
1605268260000|2020-11-13 11:51:00|3239|3238.5|3238|3237.5|3239|3238.5|3238|3237|3342
1605268270000|2020-11-13 11:51:10|3238.5|3238|3238|3237.5|3238.5|3238|3238|3237.5|380
1605268280000|2020-11-13 11:51:20|3238.5|3238|3238.5|3238|3239|3238.5|3238.5|3238|1508
1605268290000|2020-11-13 11:51:30|3239||3239||3239||3239||308
1605268300000|2020-11-13 11:51:40|3238.5||3238.5||3238.5||3238.5||124
1605268320000|2020-11-13 11:52:00|3238|3237.5|3237.5|3237|3238.5|3237.5|3237.5|3237|471
1605268330000|2020-11-13 11:52:10|3237|3236.5|3237|3236.5|3237.5|3237|3237|3236.5|505
1605268340000|2020-11-13 11:52:20|3237.5|3237|3237.5|3237|3237.5|3237|3237.5|3237|158
1605268360000|2020-11-13 11:52:40|3238|3237.5|3237|3236.5|3238|3237.5|3237|3236|2348
1605268370000|2020-11-13 11:52:50|3237.5|3237|3237.5|3237|3237.5|3237|3237|3236.5|576
1605268380000|2020-11-13 11:53:00|3238|3237.5|3238.5|3238|3239|3238|3238|3237.5|1730
1605268390000|2020-11-13 11:53:10|3238|3237.5|3238|3237.5|3238|3237.5|3238|3237|442
1605268400000|2020-11-13 11:53:20|3238.5|3238|3238.5|3238|3238.5|3238|3238|3237.5|1120
1605268420000|2020-11-13 11:53:40|3239|3238.5|3239|3238.5|3239|3238.5|3239|3238.5|112
1605268430000|2020-11-13 11:53:50|3239.5|3239|3240|3239.5|3240|3239.5|3239.5|3239|1611
1605268440000|2020-11-13 11:54:00|3240.5|3240|3241|3240.5|3241|3240.5|3240.5|3240|711
1605268450000|2020-11-13 11:54:10|3241.5|3241|3241.5|3241|3241.5|3241|3241.5|3241|286
1605268470000|2020-11-13 11:54:30|3242|3241.5|3242|3241.5|3242.5|3241.5|3242|3241.5|227
1605268480000|2020-11-13 11:54:40|3241.5|3241|3241.5|3241|3242.5|3241.5|3241.5|3241|1477
1605268490000|2020-11-13 11:54:50|3241|3240.5|3241.5|3241|3242|3241.5|3241|3240.5|519
1605268500000|2020-11-13 11:55:00|3242|3241.5|3241.5|3241|3242|3241.5|3241.5|3241|228
1605268510000|2020-11-13 11:55:10|3241|3240.5|3241.5|3241|3241.5|3241|3241|3240.5|1406
1605268520000|2020-11-13 11:55:20|3241|3240.5|3240.5|3240|3241.5|3240.5|3240.5|3240|1470
1605268530000|2020-11-13 11:55:30|3241|3240.5|3241.5|3241|3241.5|3241|3241|3240.5|106
1605268540000|2020-11-13 11:55:40|3242|3241.5|3242.5|3241.5|3242.5|3242|3242|3241.5|864
1605268550000|2020-11-13 11:55:50|3243|3242|3243|3242|3243|3242|3242.5|3242|41
1605268560000|2020-11-13 11:56:00|3242.5|3242.5|3243|3242.5|3243|3242.5|3242.5|3242.5|252
1605268570000|2020-11-13 11:56:10|3243.5|3243|3244|3243.5|3244.5|3243.5|3243.5|3243|626
1605268580000|2020-11-13 11:56:20|3244.5|3244|3244|3243|3244.5|3244|3243|3242.5|1561
1605268590000|2020-11-13 11:56:30|3243.5||3243.5||3243.5||3243.5||4
1605268600000|2020-11-13 11:56:40|3244||3243.5||3244||3243.5||0
1605268610000|2020-11-13 11:56:50|3244|3243.5|3244|3243.5|3244.5|3244|3244|3243.5|812
1605268620000|2020-11-13 11:57:00|3244.5|3244|3243.5|3242.5|3244.5|3244|3243|3242.5|2779
1605268630000|2020-11-13 11:57:10|3244|3243|3243.5|3242.5|3244|3243|3243.5|3242.5|0
1605268640000|2020-11-13 11:57:20|3244|3243|3243.5|3243|3244|3243|3243.5|3243|510
1605268650000|2020-11-13 11:57:30|3244|3243.5|3244|3243.5|3244|3243.5|3244|3243.5|0
1605268660000|2020-11-13 11:57:40|3244.5|3244|3244.5|3244|3244.5|3244|3244.5|3244|10
1605268670000|2020-11-13 11:57:50|3245|3244.5|3244|3243.5|3245|3244.5|3244|3243.5|616
1605268680000|2020-11-13 11:58:00|3244.5|3244|3244.5|3244|3244.5|3244|3244.5|3244|95
1605268690000|2020-11-13 11:58:10|3244|3243.5|3244|3243.5|3244.5|3243.5|3244|3243.5|330
1605268700000|2020-11-13 11:58:20|3244.5|3244|3245|3244|3245|3244|3244.5|3244|0
1605268710000|2020-11-13 11:58:30|3244.5||3244.5||3244.5||3244.5||0
1605268720000|2020-11-13 11:58:40|3245|3243.5|3243.5|3243|3245|3243.5|3243.5|3243|451
1605268730000|2020-11-13 11:58:50|3243|3242.5|3244|3243.5|3244|3243.5|3243|3242.5|350
1605268740000|2020-11-13 11:59:00|3243.5|3243|3243|3242.5|3243.5|3243|3243|3242.5|250
1605268750000|2020-11-13 11:59:10|3243.5|3243|3244|3243.5|3244.5|3243.5|3243.5|3243|1365
1605268760000|2020-11-13 11:59:20|3244.5||3244.5||3244.5||3244.5||0
1605268780000|2020-11-13 11:59:40|3245|3244|3244.5|3244|3245|3244.5|3244.5|3244|357
1605268790000|2020-11-13 11:59:50|3245|3244.5|3245|3244.5|3245.5|3245|3244.5|3244|1070
1605268800000|2020-11-13 12:00:00|3245.5|3244|3246|3245.5|3246|3245.5|3245.5|3244|2014
1605268810000|2020-11-13 12:00:10|3246.5|3246|3246|3245.5|3247|3246.5|3245|3244.5|1517
1605268820000|2020-11-13 12:00:20|3246.5|3246|3247|3246|3247|3246|3246|3245.5|1463
1605268830000|2020-11-13 12:00:30|3246.5|3245.5|3245|3244.5|3246.5|3245.5|3245|3244.5|238
1605268840000|2020-11-13 12:00:40|3245.5|3244|3244.5|3244|3245.5|3244|3244.5|3244|642
1605268860000|2020-11-13 12:01:00||3243.5||3244||3244||3243.5|1191
1605268870000|2020-11-13 12:01:10|3245|3244.5|3244.5|3244|3245|3244.5|3244.5|3244|205
1605268880000|2020-11-13 12:01:20|3244|3243.5|3244.5|3244|3244.5|3244|3243.5|3243|2757
1605268890000|2020-11-13 12:01:30|3244|3243.5|3243.5|3242.5|3244.5|3243.5|3242.5|3242|2288
1605268900000|2020-11-13 12:01:40|3243|3242|3243|3242|3243|3242.5|3242|3241|1255
1605268910000|2020-11-13 12:01:50|3243.5|3242.5|3243|3242.5|3243.5|3242.5|3243|3242|0
1605268920000|2020-11-13 12:02:00|3243.5|3242|3242.5|3241.5|3243.5|3242.5|3242.5|3241.5|869
1605268930000|2020-11-13 12:02:10|3242||3242.5||3242.5||3242||3
1605268940000|2020-11-13 12:02:20|3242|3241|3241|3240.5|3242|3241|3241|3240.5|545
1605268950000|2020-11-13 12:02:30|3240.5|3240|3241|3240|3241|3240.5|3240|3239.5|3799
1605268960000|2020-11-13 12:02:40|3241.5|3240.5|3241.5|3240.5|3242|3241|3241.5|3240.5|48
1605268970000|2020-11-13 12:02:50|3241|3240|3239.5|3239|3241|3240|3239.5|3239|594
1605268980000|2020-11-13 12:03:00|3240|3238.5|3239|3238.5|3240|3238.5|3239|3238.5|45
1605268990000|2020-11-13 12:03:10|3238.5|3238|3239.5|3239|3240|3239.5|3238.5|3238|1209
1605269000000|2020-11-13 12:03:20|3240|3239.5|3239.5|3238.5|3240|3239.5|3239.5|3238.5|0
1605269010000|2020-11-13 12:03:30|3240|3239|3240|3239.5|3240|3239.5|3240|3239|0
1605269020000|2020-11-13 12:03:40|3240.5|3240|3240.5|3239.5|3241.5|3240.5|3240.5|3239.5|1195
1605269030000|2020-11-13 12:03:50|3240|3239|3239.5|3238.5|3240|3239.5|3239.5|3238.5|421
1605269040000|2020-11-13 12:04:00|3239|3238|3238|3237.5|3239|3238|3238|3237|125
1605269050000|2020-11-13 12:04:10|3237.5|3237|3237|3236.5|3237.5|3237.5|3237|3236|334
1605269060000|2020-11-13 12:04:20|3236.5|3236|3237|3236|3237|3236.5|3236.5|3236|193
1605269070000|2020-11-13 12:04:30|3237.5|3236.5|3237.5|3237|3237.5|3237|3237|3236.5|136
1605269080000|2020-11-13 12:04:40|3237|3236.5|3237|3236|3237.5|3236.5|3236.5|3236|202
1605269100000|2020-11-13 12:05:00|3237.5|3236.5|3238|3237|3238.5|3238|3237.5|3236.5|198
1605269110000|2020-11-13 12:05:10|3237.5|3236.5|3237.5|3236.5|3237.5|3237|3237|3236.5|889
1605269120000|2020-11-13 12:05:20|3237|3236|3237|3236.5|3237|3236.5|3237|3236|0
1605269130000|2020-11-13 12:05:30|3237.5|3237|3237|3236|3238|3237|3237|3236|551
1605269140000|2020-11-13 12:05:40|3236.5|3236.5|3236.5|3236|3236.5|3236.5|3236.5|3236|210
1605269150000|2020-11-13 12:05:50|3236|3235.5|3236|3235.5|3236.5|3235.5|3235.5|3235|1106
1605269160000|2020-11-13 12:06:00||3235||3235||3235.5||3235|0
1605269170000|2020-11-13 12:06:10|3235.5|3234.5|3235|3234.5|3235.5|3235|3235|3234.5|1995
1605269180000|2020-11-13 12:06:20|3234.5|3234|3234|3233.5|3234.5|3234.5|3234|3233.5|1067
1605269190000|2020-11-13 12:06:30|3234.5|3234|3235|3234|3235|3234.5|3234.5|3233.5|1627
1605269200000|2020-11-13 12:06:40|3234.5|3234.5|3234.5|3233.5|3235|3234.5|3234.5|3233.5|500
1605269220000|2020-11-13 12:07:00||3234||3234||3234||3234|15
1605269230000|2020-11-13 12:07:10|3234|3233.5|3234.5|3234|3234.5|3234|3234|3233.5|424
1605269240000|2020-11-13 12:07:20|3234|3233.5|3234.5|3234|3234.5|3234|3234|3233|1426
1605269250000|2020-11-13 12:07:30|3234|3233.5|3233|3232.5|3234|3233.5|3232.5|3232|1807
1605269260000|2020-11-13 12:07:40|3232.5|3232|3232.5|3232|3232.5|3232|3232.5|3232|450
1605269270000|2020-11-13 12:07:50|3233|3232.5|3233|3232|3233|3232.5|3233|3232|47
1605269290000|2020-11-13 12:08:10|3232.5|3232.5|3232|3231.5|3232.5|3232.5|3231.5|3231|803
1605269300000|2020-11-13 12:08:20|3231.5|3231|3232.5|3232|3232.5|3232|3231.5|3231|1249
1605269310000|2020-11-13 12:08:30|3233|3231.5|3234|3233|3234|3233.5|3233|3231.5|1364
1605269320000|2020-11-13 12:08:40|3233.5|3232.5|3232.5|3232|3233.5|3232.5|3232.5|3232|50
1605269330000|2020-11-13 12:08:50|3233|3232.5|3233|3232.5|3233|3232.5|3233|3232.5|217
1605269340000|2020-11-13 12:09:00|3233.5|3233|3233.5|3232.5|3233.5|3233|3233.5|3232.5|249
1605269350000|2020-11-13 12:09:10|3234|3233|3234|3233.5|3234.5|3234|3234|3233|1049
1605269360000|2020-11-13 12:09:20|3234.5|3233|3234|3233.5|3234.5|3234|3234|3233|400
1605269370000|2020-11-13 12:09:30|3233.5|3233|3233.5|3232.5|3233.5|3233|3233.5|3232.5|93
1605269380000|2020-11-13 12:09:40||3233||3233||3233||3232.5|0
1605269390000|2020-11-13 12:09:50||3232.5||3232.5||3233||3232.5|282
1605269400000|2020-11-13 12:10:00|3234|3233|3234|3233.5|3234|3233.5|3234|3232.5|33
1605269410000|2020-11-13 12:10:10|3233.5|3233|3233|3232.5|3234|3233.5|3233|3232.5|225
1605269420000|2020-11-13 12:10:20|3233.5|3233|3234|3233.5|3234.5|3234|3233.5|3233|1000
1605269430000|2020-11-13 12:10:30|3234.5|3233|3234.5|3234|3234.5|3234|3234|3233|400
1605269440000|2020-11-13 12:10:40|3235|3234.5|3235|3234.5|3235|3234.5|3235|3234.5|1750
1605269450000|2020-11-13 12:10:50|3235.5|3235|3235|3234.5|3235.5|3235|3235|3234.5|1821
1605269460000|2020-11-13 12:11:00|3234.5|3234|3235|3234.5|3235|3234.5|3234.5|3234|947
1605269470000|2020-11-13 12:11:10|3234.5|3234|3235|3234.5|3235.5|3235|3234.5|3234|1806
1605269480000|2020-11-13 12:11:20|3234.5|3234|3235|3234.5|3235|3234.5|3234.5|3234|500
1605269490000|2020-11-13 12:11:30|3234.5|3234|3233|3232.5|3235|3234.5|3232.5|3232|981
1605269500000|2020-11-13 12:11:40|||||||||6
1605269510000|2020-11-13 12:11:50|3233.5|3233|3232.5|3232|3233.5|3233|3232.5|3231.5|1168
1605269520000|2020-11-13 12:12:00|3232|3231.5|3232.5|3231.5|3232.5|3232|3231|3230.5|3143
1605269530000|2020-11-13 12:12:10|3232||3232||3232||3232||100
1605269540000|2020-11-13 12:12:20|3232.5|3232|3232.5|3232|3232.5|3232|3232.5|3232|47
1605269550000|2020-11-13 12:12:30|3232|3231.5|3231.5|3231|3232|3231.5|3231|3230.5|359
1605269560000|2020-11-13 12:12:40|3232|3230.5|3231.5|3231|3232|3231|3231|3230.5|386
1605269570000|2020-11-13 12:12:50|3231|3230.5|3231.5|3230.5|3231.5|3231|3231|3230|1129
1605269590000|2020-11-13 12:13:10|3232|3231|3232.5|3231.5|3233|3232.5|3232|3230.5|590
1605269610000|2020-11-13 12:13:30|3232||3232||3232||3232||0
1605269640000|2020-11-13 12:14:00|3232.5|3232|3232.5|3232|3232.5|3232|3232.5|3231.5|16
1605269650000|2020-11-13 12:14:10|3233|3232.5|3233.5|3233|3233.5|3233|3233|3232.5|1429
1605269660000|2020-11-13 12:14:20|3233|3232.5|3233|3232.5|3233.5|3233|3233|3232.5|135
1605269670000|2020-11-13 12:14:30|3232.5|3232|3231.5|3231|3232.5|3232|3231.5|3231|894
1605269680000|2020-11-13 12:14:40|3232|3231.5|3232.5|3231.5|3233|3231.5|3231.5|3231|0
1605269700000|2020-11-13 12:15:00|3233|3232|3232.5|3232|3233|3232.5|3232.5|3231.5|642
1605269710000|2020-11-13 12:15:10|3232|3231.5|3232|3231.5|3232|3231.5|3232|3231.5|194
1605269720000|2020-11-13 12:15:20|3231.5|3231|3232|3231.5|3232|3231.5|3231.5|3231|0
1605269730000|2020-11-13 12:15:30|3231.5|3231|3231.5|3230.5|3231.5|3231|3231|3230.5|97
1605269750000|2020-11-13 12:15:50|3231|3230|3230.5|3230|3231.5|3230|3230.5|3230|617
1605269760000|2020-11-13 12:16:00|3230|3229.5|3230|3229|3230|3230|3229.5|3229|1837
1605269770000|2020-11-13 12:16:10|3230.5|3229.5|3231|3230|3231|3230.5|3230.5|3229.5|3901
1605269780000|2020-11-13 12:16:20|3230.5|3230.5|3230.5|3230|3231.5|3231|3230.5|3230|2223
1605269800000|2020-11-13 12:16:40|3231|3230.5|3231.5|3230.5|3231.5|3231|3231|3230.5|450
1605269810000|2020-11-13 12:16:50|3231|3231|3233|3232|3233.5|3232|3231|3231|1855
1605269820000|2020-11-13 12:17:00|3233.5|3232.5|3233.5|3233|3233.5|3233|3233|3232.5|1518
1605269830000|2020-11-13 12:17:10|3233|3232.5|3233.5|3232.5|3233.5|3232.5|3233|3232.5|123
1605269840000|2020-11-13 12:17:20|3234|3233|3234|3233|3234|3233.5|3234|3233|293
1605269850000|2020-11-13 12:17:30|3233.5|3232.5|3234|3233|3234|3233|3233|3232.5|0
1605269860000|2020-11-13 12:17:40|3233.5|3232.5|3232.5|3232|3233.5|3232.5|3232.5|3232|1146
1605269870000|2020-11-13 12:17:50|3233|3232.5|3233.5|3233|3233.5|3233|3233|3232|370
1605269880000|2020-11-13 12:18:00|3233|3232.5|3233.5|3232.5|3233.5|3233|3233|3232.5|120
1605269890000|2020-11-13 12:18:10||3233||3232.5||3233||3232.5|127
1605269900000|2020-11-13 12:18:20|3234|3233|3233.5|3233|3234.5|3234|3233.5|3233|171
1605269910000|2020-11-13 12:18:30|3234|3232.5|3233.5|3233|3234|3233|3233.5|3232.5|1034
1605269920000|2020-11-13 12:18:40|3234|3233.5|3235|3234.5|3235|3234.5|3234|3233.5|322
1605269930000|2020-11-13 12:18:50||3234||3234||3234.5||3234|330
1605269940000|2020-11-13 12:19:00||3234.5||3234.5||3234.5||3234.5|0
1605269950000|2020-11-13 12:19:10|3234.5|3234|3234|3233.5|3234.5|3234|3234|3233.5|114
1605269960000|2020-11-13 12:19:20|3234.5|3234|3234.5|3234|3234.5|3234|3234|3233.5|393
1605269970000|2020-11-13 12:19:30|3234|3233.5|3234.5|3233.5|3234.5|3233.5|3233.5|3233|617
1605269980000|2020-11-13 12:19:40|3235|3234|3235.5|3235|3235.5|3235|3235|3234|784
1605269990000|2020-11-13 12:19:50|3235|3234.5|3235|3234.5|3235.5|3235|3235|3234.5|1500
1605270000000|2020-11-13 12:20:00|3235.5|3235|3235.5|3235|3236|3235|3235.5|3234.5|230
1605270010000|2020-11-13 12:20:10|3235|3234.5|3234|3233.5|3235|3235|3234|3233|4134
1605270020000|2020-11-13 12:20:20|3233.5|3233|3232|3231.5|3234|3233.5|3231.5|3231|840
1605270030000|2020-11-13 12:20:30|3232.5||3232||3232.5||3232||1
1605270040000|2020-11-13 12:20:40|3232.5||3232.5||3232.5||3232||250
1605270050000|2020-11-13 12:20:50|3232|3231|3231.5|3231|3232|3231|3231.5|3231|263
1605270060000|2020-11-13 12:21:00|3232|3231.5|3233.5|3233|3234|3233.5|3232|3231.5|1106
1605270070000|2020-11-13 12:21:10|3234|3233.5|3233.5|3232.5|3234|3233.5|3233|3232.5|1498
1605270080000|2020-11-13 12:21:20|3234|3233|3234|3233.5|3234|3233.5|3234|3233|0
1605270090000|2020-11-13 12:21:30|3233.5|3233|3234|3233.5|3234|3233.5|3233.5|3232.5|132
1605270100000|2020-11-13 12:21:40|3233.5|3233|3234|3233.5|3234|3233.5|3233.5|3233|0
1605270110000|2020-11-13 12:21:50|3233.5|3233|3232.5|3232|3234|3233.5|3232.5|3231.5|2359
1605270120000|2020-11-13 12:22:00|3233|3232.5|3232.5|3231.5|3233|3232.5|3232|3231.5|1046
1605270130000|2020-11-13 12:22:10|3232|3232|3232.5|3232|3232.5|3232|3232|3232|245
1605270140000|2020-11-13 12:22:20|3232|3231.5|3232|3231.5|3232|3231.5|3231.5|3231|756
1605270150000|2020-11-13 12:22:30|3231.5|3231|3231.5|3231|3232|3231.5|3231.5|3231|52
1605270160000|2020-11-13 12:22:40|3231|3230.5|3230.5|3230|3231|3231|3230|3229.5|2102
1605270170000|2020-11-13 12:22:50|3231|3229.5|3231.5|3230.5|3231.5|3231|3231|3229.5|1825
1605270190000|2020-11-13 12:23:10|3232|3231|3232|3231.5|3232.5|3232|3232|3231|3035
1605270200000|2020-11-13 12:23:20|3232.5|3232|3233|3232.5|3233|3232.5|3232|3231.5|386
1605270210000|2020-11-13 12:23:30|3232.5|3232|3232|3231.5|3234|3233.5|3231.5|3231|20972
1605270220000|2020-11-13 12:23:40|3231.5|3231|3231|3230.5|3231.5|3231|3231|3230.5|1180
1605270230000|2020-11-13 12:23:50|3232|3231|3232.5|3232|3232.5|3232|3231|3230.5|4598
1605270240000|2020-11-13 12:24:00|3232|3231.5|3233|3232.5|3233.5|3232.5|3232|3231.5|3409
1605270250000|2020-11-13 12:24:10|3233.5||3233||3233.5||3233||0
1605270260000|2020-11-13 12:24:20|3233.5|3232|3233.5|3232.5|3233.5|3232.5|3233|3232|0
1605270290000|2020-11-13 12:24:50|3234|3233|3233|3232.5|3234|3233.5|3233|3232.5|1321
1605270300000|2020-11-13 12:25:00|3232.5|3232|3234|3233|3234|3233|3232|3231|2466
1605270310000|2020-11-13 12:25:10|3233.5|3233.5|3234.5|3233.5|3234.5|3234|3233.5|3233.5|47
1605270320000|2020-11-13 12:25:20|3235|3234|3235|3234.5|3235|3234.5|3234.5|3234|2200
1605270330000|2020-11-13 12:25:30|3234.5|3234|3234.5|3233.5|3234.5|3234|3234.5|3233.5|0
1605270340000|2020-11-13 12:25:40|3234||3234.5||3234.5||3234||393
1605270350000|2020-11-13 12:25:50|3234|3233|3233|3232|3234.5|3233|3233|3232|1995
1605270360000|2020-11-13 12:26:00|3232.5|3232.5|3233|3232.5|3233|3232.5|3232.5|3232|887
1605270370000|2020-11-13 12:26:10|3232.5|3232|3233|3232.5|3233|3232.5|3232.5|3232|0
1605270380000|2020-11-13 12:26:20|3232.5|3232|3232.5|3232|3233|3232.5|3232.5|3231.5|272
1605270390000|2020-11-13 12:26:30|3233|3232.5|3233.5|3233|3233.5|3233|3233|3232.5|45
1605270400000|2020-11-13 12:26:40|3234|3233.5|3234|3233|3234|3233.5|3233.5|3233|117
1605270410000|2020-11-13 12:26:50|3233.5|3232.5|3233.5|3232.5|3233.5|3232.5|3233.5|3232.5|0
1605270420000|2020-11-13 12:27:00|3233|3232|3232.5|3232|3233|3232|3232|3231.5|802452
1605270430000|2020-11-13 12:27:10|3232|3231.5|3233.5|3232.5|3233.5|3232.5|3232|3231.5|1044
1605270440000|2020-11-13 12:27:20|3233|3233|3233.5|3233|3233.5|3233|3233|3233|146
1605270450000|2020-11-13 12:27:30|3234|3233.5|3234.5|3234|3235|3234.5|3234|3233.5|657
1605270460000|2020-11-13 12:27:40|3235|3234.5|3235|3234|3235|3234.5|3234.5|3234|10
1605270470000|2020-11-13 12:27:50||3234.5||3234.5||3234.5||3234.5|0
1605270480000|2020-11-13 12:28:00|3235.5|3235|3236.5|3236|3237|3236.5|3235.5|3235|3156
1605270490000|2020-11-13 12:28:10|3237|3235.5|3236.5|3236|3237|3236|3236|3235.5|833
1605270500000|2020-11-13 12:28:20||3235.5||3235.5||3235.5||3235.5|0
1605270510000|2020-11-13 12:28:30|3235.5|3235|3236|3235|3236|3235.5|3235.5|3235|5649
1605270520000|2020-11-13 12:28:40||3235.5||3234.5||3235.5||3234.5|0
1605270530000|2020-11-13 12:28:50|3235.5||3235||3235.5||3235||0
1605270540000|2020-11-13 12:29:00|3235.5|3235|3236|3235|3236|3235.5|3235.5|3235|1236
1605270550000|2020-11-13 12:29:10|3235.5||3236||3236||3235.5||0
1605270560000|2020-11-13 12:29:20|||||||||30
1605270570000|2020-11-13 12:29:30||3235.5||3235||3235.5||3235|0
1605270580000|2020-11-13 12:29:40|3236.5|3235.5|3236|3235.5|3236.5|3235.5|3236|3235.5|1240
1605270590000|2020-11-13 12:29:50|3235.5|3235|3235.5|3235|3235.5|3235|3235.5|3235|552
1605270600000|2020-11-13 12:30:00|3236|3235.5|3236|3235|3236|3235.5|3235|3234.5|2737
1605270610000|2020-11-13 12:30:10|3235.5|3235.5|3235.5|3235|3236.5|3236|3235|3234.5|5893
1605270620000|2020-11-13 12:30:20|3235|3234.5|3236|3235.5|3236|3235.5|3235|3234.5|627
1605270630000|2020-11-13 12:30:30|3235.5|3235|3236|3235.5|3236.5|3235.5|3235.5|3235|363
1605270640000|2020-11-13 12:30:40|3236.5|3236|3236.5|3235.5|3236.5|3236|3236.5|3235.5|47
1605270650000|2020-11-13 12:30:50|3236|3236|3236.5|3236|3236.5|3236|3236|3236|212
1605270660000|2020-11-13 12:31:00|3237|3236.5|3236.5|3236|3238|3237|3236.5|3236|3776
1605270670000|2020-11-13 12:31:10|3237|3236.5|3237|3236.5|3237|3236.5|3236.5|3236|1192
1605270680000|2020-11-13 12:31:20|3237.5|3237|3237.5|3237|3237.5|3237|3237.5|3237|50
1605270690000|2020-11-13 12:31:30|||||||||400
1605270700000|2020-11-13 12:31:40|3238|3237.5|3238|3237.5|3238|3237.5|3238|3237.5|1659
1605270710000|2020-11-13 12:31:50|3238.5|3238|3237.5|3237|3238.5|3238|3237|3236.5|3581
1605270720000|2020-11-13 12:32:00|3238|3237.5|3238|3237|3238|3237.5|3237.5|3237|1016
1605270730000|2020-11-13 12:32:10|3237.5|3236.5|3237|3236.5|3237.5|3236.5|3236|3235.5|880
1605270740000|2020-11-13 12:32:20|3236.5|3236|3236.5|3235.5|3236.5|3236|3236.5|3235.5|0
1605270750000|2020-11-13 12:32:30|3237|3236|3237|3236.5|3237|3236.5|3237|3236|47
1605270760000|2020-11-13 12:32:40|3236.5|3236|3236.5|3236|3237|3236|3236.5|3236|0
1605270770000|2020-11-13 12:32:50|3237|3236.5|3237|3236.5|3237|3236.5|3236.5|3236|861
1605270780000|2020-11-13 12:33:00|3236.5|3236|3236.5|3236|3236.5|3236|3236.5|3236|62
1605270790000|2020-11-13 12:33:10|3236|3235.5|3236|3235.5|3236|3235.5|3236|3235.5|7
1605270800000|2020-11-13 12:33:20|3236.5|3236|3236.5|3236|3237|3236|3236.5|3236|282
1605270810000|2020-11-13 12:33:30|3237|3236.5|3237|3236.5|3237|3236.5|3237|3236.5|708
1605270820000|2020-11-13 12:33:40|3236.5|3236|3237|3236|3237|3236.5|3236.5|3236|555
1605270830000|2020-11-13 12:33:50||3236.5||3236.5||3236.5||3236|333
1605270840000|2020-11-13 12:34:00|3236.5|3236|3237|3236.5|3237|3236.5|3236.5|3236|431
1605270850000|2020-11-13 12:34:10||3236||3236||3236.5||3236|173
1605270860000|2020-11-13 12:34:20|3237.5|3236.5|3236.5|3236|3237.5|3237|3236|3235.5|7021
1605270870000|2020-11-13 12:34:30|3237|3236.5|3237|3236.5|3237.5|3237|3237|3236.5|1272
1605270880000|2020-11-13 12:34:40|3236.5|3236|3237|3236|3237.5|3236|3236|3235.5|928
1605270890000|2020-11-13 12:34:50|3236.5||3236.5||3236.5||3236.5||507
1605270900000|2020-11-13 12:35:00|3237|3236.5|3238|3237.5|3238|3237.5|3237|3236.5|616
1605270920000|2020-11-13 12:35:20|3238.5|3238|3239|3238.5|3239|3238.5|3238.5|3238|396
1605270930000|2020-11-13 12:35:30|3238.5|3238|3238.5|3238|3239|3238.5|3238.5|3238|561
1605270940000|2020-11-13 12:35:40|3238|3237.5|3237.5|3236.5|3238|3237.5|3237|3236.5|1817
1605270950000|2020-11-13 12:35:50|3237|3236|3236.5|3236|3237|3236|3236.5|3236|352
1605270960000|2020-11-13 12:36:00|3236|3235.5|3235.5|3235|3236|3235.5|3235|3234|2500
1605270970000|2020-11-13 12:36:10|3235|3234.5|3235.5|3235|3235.5|3235|3235|3234.5|1158
1605270980000|2020-11-13 12:36:20|3235|3234.5|3235.5|3235|3235.5|3235|3235|3234|4710
1605270990000|2020-11-13 12:36:30||3234.5||3235||3235||3234.5|42
1605271000000|2020-11-13 12:36:40|3236|3235.5|3236|3235.5|3236|3235.5|3236|3235.5|556
1605271010000|2020-11-13 12:36:50|3236.5|3236|3237|3236.5|3237.5|3236.5|3236.5|3236|351
1605271020000|2020-11-13 12:37:00|3236.5|3236|3237.5|3237|3237.5|3237|3236.5|3236|486
1605271030000|2020-11-13 12:37:10|3237|3236.5|3237|3236|3237|3236.5|3237|3236|62
1605271040000|2020-11-13 12:37:20|3236.5|3236.5|3237|3236.5|3237|3236.5|3236.5|3236|355
1605271050000|2020-11-13 12:37:30|3236.5|3236|3236.5|3235.5|3236.5|3236|3236|3235.5|470
1605271060000|2020-11-13 12:37:40|3236|3236|3236|3235.5|3236.5|3236|3236|3235.5|115
1605271070000|2020-11-13 12:37:50|3236.5|3234.5|3235.5|3235|3236.5|3235|3235|3234.5|4242
1605271080000|2020-11-13 12:38:00|3236|3235.5|3236|3235.5|3236|3235.5|3236|3235.5|398
1605271090000|2020-11-13 12:38:10|||||||||10
1605271100000|2020-11-13 12:38:20||3235||3235||3235||3235|1253
1605271110000|2020-11-13 12:38:30|3235.5|3235.5|3235.5|3235|3235.5|3235.5|3235.5|3235|304
1605271120000|2020-11-13 12:38:40|3235|3234|3235.5|3235|3235.5|3235|3234.5|3234|8019
1605271130000|2020-11-13 12:38:50|||||||||350
1605271140000|2020-11-13 12:39:00|3236|3235.5|3236|3235.5|3236|3235.5|3235.5|3235|1827
1605271150000|2020-11-13 12:39:10|3235.5|3235|3235.5|3235|3235.5|3235.5|3235.5|3235|436
1605271160000|2020-11-13 12:39:20|3235|3234.5|3236|3235.5|3236|3235.5|3235|3234|3666
1605271170000|2020-11-13 12:39:30|3235.5|3234.5|3235.5|3235|3235.5|3235|3235|3234.5|4339
1605271180000|2020-11-13 12:39:40|3235|3234.5|3235.5|3235|3235.5|3235|3235|3234.5|785
1605271190000|2020-11-13 12:39:50|3236|3235.5|3235.5|3235|3236|3235.5|3235.5|3235|1625
1605271200000|2020-11-13 12:40:00|3236|3235.5|3236|3235.5|3236|3235.5|3236|3235.5|337
1605271210000|2020-11-13 12:40:10|3235.5|3235|3235.5|3235|3236|3235.5|3235.5|3235|467
1605271220000|2020-11-13 12:40:20|3235|3234.5|3235.5|3235|3235.5|3235|3235|3234.5|2441
1605271230000|2020-11-13 12:40:30|3235|3234.5|3235.5|3235|3235.5|3235|3234.5|3234|11035
1605271240000|2020-11-13 12:40:40|3235|3234.5|3235.5|3235|3235.5|3235|3235|3234.5|1344
1605271250000|2020-11-13 12:40:50|3236|3235.5|3236|3235.5|3236|3235.5|3236|3235.5|1270
1605271260000|2020-11-13 12:41:00|3236.5|3236|3236.5|3236|3237|3236.5|3236.5|3236|1118
1605271270000|2020-11-13 12:41:10|3237|3236.5|3237|3236.5|3237|3236.5|3237|3236.5|986
1605271280000|2020-11-13 12:41:20||3236||3236||3236||3236|563
1605271290000|2020-11-13 12:41:30|3236.5|3235.5|3235.5|3235|3236.5|3235.5|3235.5|3235|1092
1605271300000|2020-11-13 12:41:40|3235|3234.5|3235.5|3235|3235.5|3235|3235|3234.5|1775
1605271310000|2020-11-13 12:41:50|3235|3234.5|3235.5|3235|3235.5|3235|3234.5|3234|5234
1605271320000|2020-11-13 12:42:00|3235|3234.5|3235.5|3235|3235.5|3235|3235|3234.5|5387
1605271330000|2020-11-13 12:42:10|3235|3234.5|3235.5|3234.5|3235.5|3235|3235|3234.5|2381
1605271340000|2020-11-13 12:42:20|3235|3235|3235.5|3235|3235.5|3235|3235|3234.5|1418
1605271350000|2020-11-13 12:42:30|3236|3235.5|3235.5|3235|3236|3235.5|3235.5|3235|2505
1605271360000|2020-11-13 12:42:40|3235|3234.5|3235.5|3235|3235.5|3235|3235|3234.5|3104
1605271370000|2020-11-13 12:42:50|3235|3234.5|3235.5|3235|3235.5|3235|3235|3234.5|5186
1605271390000|2020-11-13 12:43:10|||||||||4965
1605271400000|2020-11-13 12:43:20|||||||||30
1605271420000|2020-11-13 12:43:40|||||||||5
1605271430000|2020-11-13 12:43:50|3235|3234.5|3235.5|3235|3235.5|3235|3235|3234.5|1631
1605271440000|2020-11-13 12:44:00|3235|3234.5|3235.5|3234.5|3235.5|3235|3234.5|3234|26230
1605271450000|2020-11-13 12:44:10|3235|3235|3234.5|3234|3235.5|3235|3234.5|3234|5020
1605271460000|2020-11-13 12:44:20|3234|3233.5|3233.5|3232.5|3234|3233.5|3233|3232.5|824
1605271500000|2020-11-13 12:45:00|3233|3232|3231.5|3230.5|3233|3232.5|3231.5|3230.5|1368
1605271510000|2020-11-13 12:45:10|3231|3230|3231|3230.5|3231|3230.5|3230.5|3230|100
1605271520000|2020-11-13 12:45:20||3230||3230.5||3230.5||3230|0
1605271530000|2020-11-13 12:45:30|3231.5|3231|3231.5|3231|3231.5|3231|3231.5|3231|487
1605271550000|2020-11-13 12:45:50|3232|3231.5|3232|3231.5|3232|3231.5|3232|3231.5|771
1605271560000|2020-11-13 12:46:00|3231.5|3231|3231.5|3231|3231.5|3231.5|3231.5|3231|208
1605271570000|2020-11-13 12:46:10|3231|3230.5|3230.5|3230|3231|3230.5|3230.5|3229.5|1883
1605271580000|2020-11-13 12:46:20|3231|3229.5|3231|3230.5|3231|3230.5|3231|3229.5|818
1605271590000|2020-11-13 12:46:30|3231.5|3231|3231|3230|3231.5|3231|3231|3230|600
1605271600000|2020-11-13 12:46:40|3230.5|3229.5|3229.5|3229|3230.5|3229.5|3229.5|3229|518
1605271610000|2020-11-13 12:46:50|3230|3229.5|3230.5|3230|3230.5|3230|3230|3229.5|137
1605271620000|2020-11-13 12:47:00||3229.5||3230||3230||3229.5|1636
1605271640000|2020-11-13 12:47:20|3231|3230.5|3231|3230|3231|3230.5|3231|3230|1060
1605271650000|2020-11-13 12:47:30|3230.5||3230.5||3230.5||3230.5||0
1605271670000|2020-11-13 12:47:50|3231|3230.5|3232|3231.5|3232|3231.5|3231|3230.5|1426
1605271680000|2020-11-13 12:48:00|3231.5|3231|3232|3231.5|3232|3231.5|3231.5|3230.5|3389
1605271690000|2020-11-13 12:48:10|3232.5|3232|3233|3232.5|3233.5|3232.5|3232.5|3232|1964
1605271700000|2020-11-13 12:48:20|3232.5|3232|3233.5|3233|3233.5|3233|3232.5|3232|2234
1605271710000|2020-11-13 12:48:30|3233|3232.5|3233.5|3233|3234|3233.5|3233|3232.5|5597
1605271720000|2020-11-13 12:48:40|3234|3233.5|3233.5|3233|3234|3233.5|3233.5|3233|6
1605271730000|2020-11-13 12:48:50|||||||||15
1605271740000|2020-11-13 12:49:00||3232.5||3233||3233||3232.5|714
1605271750000|2020-11-13 12:49:10|3233|3232.5|3232.5|3232|3233|3232.5|3232.5|3232|2276
1605271760000|2020-11-13 12:49:20|3233||3232.5||3233||3232.5||0
1605271770000|2020-11-13 12:49:30|3232|3231.5|3232|3231.5|3232|3231.5|3232|3231.5|1180
1605271800000|2020-11-13 12:50:00|3231.5|3231|3232|3231.5|3232|3231.5|3231.5|3231|1023
1605271810000|2020-11-13 12:50:10|3232.5|3232|3232.5|3232|3232.5|3232|3232|3231.5|700
1605271830000|2020-11-13 12:50:30|3233|3232.5|3232.5|3232|3233|3232.5|3232.5|3232|202
1605271840000|2020-11-13 12:50:40|3232|3231.5|3231.5|3231|3232|3231.5|3231.5|3231|296
1605271850000|2020-11-13 12:50:50|3232|3231.5|3232.5|3232|3232.5|3232|3232|3231.5|50
1605271860000|2020-11-13 12:51:00|3233|3232.5|3233.5|3233|3234|3233|3232.5|3232.5|940
1605271870000|2020-11-13 12:51:10|3233|3232.5|3233|3232.5|3233|3232.5|3233|3232.5|132
1605271880000|2020-11-13 12:51:20|3233.5|3233|3232.5|3231.5|3234|3233|3232|3231.5|1500
1605271890000|2020-11-13 12:51:30|3232|3231|3231.5|3231|3232|3231|3231.5|3231|475
1605271900000|2020-11-13 12:51:40|3231|3230.5|3231|3230.5|3231.5|3231|3231|3230.5|1499
1605271910000|2020-11-13 12:51:50|||||||||11
1605271920000|2020-11-13 12:52:00|3231.5|3231|3231|3230.5|3231.5|3231|3231|3230.5|728
1605271930000|2020-11-13 12:52:10|3231.5|3231|3230.5|3229.5|3231.5|3231|3230.5|3229.5|620
1605271940000|2020-11-13 12:52:20||3229||3229.5||3229.5||3229|45
1605271960000|2020-11-13 12:52:40|3231|3230|3232|3231.5|3232|3231.5|3230.5|3230|6312
1605271970000|2020-11-13 12:52:50|3231.5|3231|3232.5|3232|3232.5|3232|3231.5|3231|3559
1605271980000|2020-11-13 12:53:00|3232|3231.5|3233|3232|3233|3232|3232|3231|6324
1605272000000|2020-11-13 12:53:20||3232.5||3232.5||3232.5||3232.5|35
1605272010000|2020-11-13 12:53:30|3233.5|3233|3234|3233|3234|3233|3233.5|3233|949
1605272020000|2020-11-13 12:53:40|||||||||350
1605272030000|2020-11-13 12:53:50|3233.5|3232.5|3232.5|3232|3234|3233|3232.5|3232|1758
1605272040000|2020-11-13 12:54:00|3232|3231.5|3232.5|3232|3232.5|3232|3232|3231.5|1650
1605272050000|2020-11-13 12:54:10|3232|3231.5|3232.5|3232|3232.5|3232|3232|3231.5|6721
1605272060000|2020-11-13 12:54:20|3232|3231.5|3232.5|3232|3232.5|3232|3232|3231.5|4035
1605272080000|2020-11-13 12:54:40|3232|3231.5|3232.5|3232|3232.5|3232|3232|3231.5|1814
1605272090000|2020-11-13 12:54:50|3232|3231.5|3232.5|3232|3232.5|3232|3232|3231.5|3959
1605272100000|2020-11-13 12:55:00|3232|3231.5|3232.5|3232|3232.5|3232|3231.5|3230.5|8301
1605272110000|2020-11-13 12:55:10|3232|3231.5|3232.5|3232|3232.5|3232|3232|3231|4831
1605272120000|2020-11-13 12:55:20|3232|3231.5|3232.5|3232|3232.5|3232|3232|3231.5|629
1605272130000|2020-11-13 12:55:30|3232|3231.5|3232.5|3232|3232.5|3232|3232|3231|6723
1605272140000|2020-11-13 12:55:40|3233|3232.5|3232.5|3232|3233|3232.5|3232.5|3232|6451
1605272150000|2020-11-13 12:55:50|3232|3231.5|3232.5|3232|3232.5|3232|3232|3231.5|2577
1605272160000|2020-11-13 12:56:00|3232|3231.5|3232.5|3232|3232.5|3232|3231.5|3231|13814
1605272170000|2020-11-13 12:56:10|3232|3231.5|3232.5|3232|3232.5|3232|3232|3231|7674
1605272180000|2020-11-13 12:56:20|3232|3231.5|3232.5|3232|3232.5|3232|3232|3231.5|2362
1605272190000|2020-11-13 12:56:30|3232|3231.5|3232.5|3232|3232.5|3232|3231.5|3231|7024
1605272200000|2020-11-13 12:56:40|3232|3231.5|3232.5|3232|3232.5|3232|3232|3231|2592
1605272210000|2020-11-13 12:56:50|3232|3231.5|3232.5|3232|3232.5|3232|3231.5|3231|3375
1605272220000|2020-11-13 12:57:00|3232|3231.5|3233|3232.5|3233|3232.5|3231.5|3231|14214
1605272240000|2020-11-13 12:57:20|||||||||11
1605272260000|2020-11-13 12:57:40|3232.5|3232|3232.5|3232|3232.5|3232|3232.5|3232|903
1605272280000|2020-11-13 12:58:00|3232|3231|3231.5|3230.5|3232.5|3232|3231.5|3230.5|5624
1605272300000|2020-11-13 12:58:20|3231|3230|3230.5|3230|3231|3230|3230.5|3230|603
1605272320000|2020-11-13 12:58:40|3230|3229.5|3230|3229.5|3230|3229.5|3230|3229|212
1605272330000|2020-11-13 12:58:50|3230.5|3230|3230.5|3230|3230.5|3230|3230.5|3230|595
1605272340000|2020-11-13 12:59:00|3230|3229.5|3230.5|3230|3230.5|3230|3230|3229.5|2349
1605272350000|2020-11-13 12:59:10|3231|3230.5|3231|3230.5|3231|3230.5|3231|3230.5|751
1605272360000|2020-11-13 12:59:20|3230.5|3230|3230|3229.5|3231|3230|3230|3229.5|943
1605272380000|2020-11-13 12:59:40|3229.5|3229|3230.5|3230|3230.5|3230|3227.5|3227|13950
1605272390000|2020-11-13 12:59:50|3230|3229.5|3230.5|3230|3230.5|3230|3230|3229.5|5616
1605272400000|2020-11-13 13:00:00|3231|3230.5|3230.5|3230|3231.5|3230.5|3230|3229|4508
1605272410000|2020-11-13 13:00:10|3230|3229.5|3230.5|3230|3230.5|3230|3230|3229|3942
1605272420000|2020-11-13 13:00:20|3231|3230.5|3232.5|3232|3232.5|3232|3231|3230.5|1804
1605272430000|2020-11-13 13:00:30|3232|3231.5|3231|3230|3232|3231.5|3231|3230|1455
1605272440000|2020-11-13 13:00:40|3231.5|3230.5|3231|3230.5|3231.5|3230.5|3231|3230.5|133
1605272450000|2020-11-13 13:00:50|3231.5|3230|3231.5|3231|3231.5|3231|3231.5|3230|511
1605272460000|2020-11-13 13:01:00|||||||||150
1605272470000|2020-11-13 13:01:10|3232|3231.5|3232.5|3232|3232.5|3232|3232|3231.5|1732
1605272480000|2020-11-13 13:01:20|3232|3231.5|3232|3231|3232|3231.5|3232|3231|47
1605272490000|2020-11-13 13:01:30|3232.5|3231.5|3232.5|3232|3232.5|3232|3232.5|3231|1311
1605272500000|2020-11-13 13:01:40|3233|3232.5|3233|3232.5|3233|3232.5|3233|3232|2100
1605272510000|2020-11-13 13:01:50|3232.5|3232|3233|3232.5|3233|3232.5|3232.5|3232|807
1605272520000|2020-11-13 13:02:00|3232.5|3232|3232.5|3232|3233|3232|3232|3231.5|14828
1605272530000|2020-11-13 13:02:10|3232|3231.5|3232.5|3232|3232.5|3232|3232|3231.5|1885
1605272540000|2020-11-13 13:02:20|||||||||143
1605272550000|2020-11-13 13:02:30|3232|3231.5|3232.5|3232|3232.5|3232|3231.5|3230.5|4678
1605272560000|2020-11-13 13:02:40|3233|3232.5|3232.5|3232|3233|3232.5|3231.5|3231|8742
1605272570000|2020-11-13 13:02:50|3232|3231.5|3232.5|3232|3232.5|3232|3231.5|3231|4819
1605272580000|2020-11-13 13:03:00|3232|3231.5|3232.5|3232|3232.5|3232|3232|3231|3441
1605272590000|2020-11-13 13:03:10|3232|3231.5|3232.5|3232|3232.5|3232|3231.5|3231|2483
1605272600000|2020-11-13 13:03:20|3232|3231.5|3232.5|3232|3232.5|3232|3232|3231.5|4082
1605272610000|2020-11-13 13:03:30|3232|3231.5|3232.5|3232|3232.5|3232|3232|3231|6626
1605272620000|2020-11-13 13:03:40|3232|3231.5|3229|3228|3232.5|3232|3228.5|3228|14009
1605272630000|2020-11-13 13:03:50|3228.5|3227.5|3228.5|3228|3229|3228|3228|3227.5|1110
1605272640000|2020-11-13 13:04:00|3228|3227.5|3227|3226.5|3228.5|3227.5|3226.5|3226|3398
1605272650000|2020-11-13 13:04:10|3227.5|3227|3227|3226.5|3227.5|3227|3227|3226|586
1605272660000|2020-11-13 13:04:20|3226.5|3226|3229|3228.5|3229|3228.5|3226.5|3226|2212
1605272670000|2020-11-13 13:04:30|3229.5|3229|3230.5|3230|3230.5|3230|3229|3229|21427
1605272680000|2020-11-13 13:04:40|3230|3229.5|3230.5|3230|3230.5|3230|3230|3229|4675
1605272690000|2020-11-13 13:04:50|3230|3229.5|3230.5|3230|3230.5|3230|3230|3229.5|792
1605272700000|2020-11-13 13:05:00|3230|3229.5|3230.5|3230|3230.5|3230|3229.5|3228.5|7007
1605272710000|2020-11-13 13:05:10||3229.5||3230||3230||3229.5|2485
1605272720000|2020-11-13 13:05:20|3231|3230.5|3232|3231.5|3232|3231.5|3231|3230|1880
1605272730000|2020-11-13 13:05:30|3231.5|3231|3232|3231.5|3232|3231.5|3231.5|3230.5|635
1605272740000|2020-11-13 13:05:40|3231.5|3231|3233|3232|3233|3232|3231|3230|10603
1605272750000|2020-11-13 13:05:50|3232.5|3231.5|3233|3232|3233|3232.5|3232.5|3231.5|584
1605272760000|2020-11-13 13:06:00|3232.5||3233||3233||3232.5||684
1605272770000|2020-11-13 13:06:10|3232.5|3232.5|3232.5|3232|3232.5|3232.5|3232|3231.5|3750
1605272780000|2020-11-13 13:06:20|3233|3232.5|3233|3232|3233|3232.5|3232|3231.5|3695
1605272790000|2020-11-13 13:06:30|3232.5|3232.5|3233|3232|3233|3232.5|3232.5|3232|1870
1605272800000|2020-11-13 13:06:40|3232.5|3231.5|3232.5|3232|3232.5|3232|3232|3231.5|2534
1605272810000|2020-11-13 13:06:50|3232|3231.5|3232.5|3232|3232.5|3232|3232|3231.5|4637
1605272820000|2020-11-13 13:07:00|3232|3231.5|3232.5|3232|3232.5|3232|3232|3231.5|3291
1605272830000|2020-11-13 13:07:10|3232|3231.5|3232.5|3232|3232.5|3232|3232|3231.5|2719
1605272840000|2020-11-13 13:07:20|3232|3231.5|3232.5|3232|3232.5|3232|3232|3231.5|1286
1605272850000|2020-11-13 13:07:30|3232|3231.5|3232.5|3232|3232.5|3232|3232|3231.5|3158
1605272860000|2020-11-13 13:07:40|3233|3232.5|3232.5|3232|3233|3232.5|3232.5|3232|1802
1605272870000|2020-11-13 13:07:50|||||||||355
1605272880000|2020-11-13 13:08:00|3233|3232.5|3233|3232|3233|3232.5|3233|3232|184
1605272890000|2020-11-13 13:08:10|3232.5|3232.5|3233|3232.5|3233|3232.5|3232.5|3232|332
1605272900000|2020-11-13 13:08:20|3232.5|3232|3233|3232.5|3233|3232.5|3232.5|3232|947
1605272910000|2020-11-13 13:08:30|3232.5|3232|3232.5|3232|3233|3232.5|3231.5|3231|8037
1605272920000|2020-11-13 13:08:40|3232|3231.5|3232.5|3232|3232.5|3232|3232|3231.5|1065
1605272930000|2020-11-13 13:08:50|3233|3232.5|3233|3232.5|3233|3232.5|3233|3232.5|2602
1605272940000|2020-11-13 13:09:00|3232.5|3232|3233|3232.5|3233|3232.5|3232.5|3232|1108
1605272950000|2020-11-13 13:09:10|3232.5|3232|3232.5|3232|3232.5|3232|3232|3231|1386
1605272960000|2020-11-13 13:09:20|3232|3231.5|3232.5|3232|3233|3232|3232|3231.5|781
1605272970000|2020-11-13 13:09:30|3233|3232.5|3236|3235.5|3236|3235.5|3233|3232.5|8222
1605272980000|2020-11-13 13:09:40|3235.5|3235|3236|3235.5|3236|3235.5|3235.5|3235|780
1605272990000|2020-11-13 13:09:50|3235.5|3235|3235.5|3234.5|3236|3235.5|3235.5|3234.5|1357
1605273000000|2020-11-13 13:10:00|3235|3235|3232|3231|3235|3235|3232|3231|15735
1605273010000|2020-11-13 13:10:10|3232.5|3231.5|3233|3232|3233.5|3233|3232.5|3231.5|2540
1605273020000|2020-11-13 13:10:20|3232.5|3231.5|3231|3230|3232.5|3231.5|3230.5|3229.5|469
1605273030000|2020-11-13 13:10:30|3230.5||3230.5||3231||3230.5||4
1605273040000|2020-11-13 13:10:40|3231|3229.5|3231|3230|3231.5|3231|3231|3229.5|639
1605273050000|2020-11-13 13:10:50||3230.5||3230.5||3230.5||3230.5|38
1605273060000|2020-11-13 13:11:00|3231.5|3231|3231|3230|3231.5|3231|3231|3230|616
1605273070000|2020-11-13 13:11:10|3230.5|3229.5|3230.5|3230|3230.5|3230|3230|3229|258
1605273080000|2020-11-13 13:11:20|3230|3229.5|3230|3229|3230|3229.5|3229.5|3229|654
1605273090000|2020-11-13 13:11:30|3230.5|3229.5|3233.5|3233|3233.5|3233|3230.5|3229.5|12558
1605273100000|2020-11-13 13:11:40|3234|3233.5|3234|3233.5|3234.5|3233.5|3233.5|3233|1326
1605273120000|2020-11-13 13:12:00||3233||3233.5||3233.5||3233|421
1605273130000|2020-11-13 13:12:10|3233.5|3233|3232|3231.5|3234|3233|3232|3231.5|949
1605273140000|2020-11-13 13:12:20|3231.5|3231|3228.5|3227.5|3232|3231.5|3228.5|3227.5|22626
1605273150000|2020-11-13 13:12:30|3228|3228|3230|3229.5|3230.5|3230|3228|3228|4226
1605273160000|2020-11-13 13:12:40|3230.5|3230|3231|3230.5|3231|3230.5|3230.5|3229.5|2469
1605273170000|2020-11-13 13:12:50|3230.5|3230|3230.5|3229.5|3230.5|3230|3230.5|3229.5|175
1605273180000|2020-11-13 13:13:00|3231|3230|3231.5|3231|3231.5|3231|3230|3229.5|5008
1605273190000|2020-11-13 13:13:10|3232|3231.5|3233|3232|3233.5|3232.5|3232|3231.5|2162
1605273200000|2020-11-13 13:13:20|3231.5|3232.5|3232.5|3231.5|3232.5|3232.5|3231|3230.5|52133
1605273210000|2020-11-13 13:13:30|3231.5|3232|3233.5|3233|3234|3233.5|3231|3230.5|63731
1605273220000|2020-11-13 13:13:40|3233|3232.5|3233|3232.5|3233|3232.5|3233|3232|1816
1605273230000|2020-11-13 13:13:50|3233.5|3233|3233.5|3233|3233.5|3233|3233.5|3233|357
1605273240000|2020-11-13 13:14:00|3234|3233.5|3235|3234|3235|3234.5|3234|3233.5|5607
1605273250000|2020-11-13 13:14:10|3234.5|3233.5|3236.5|3236|3237|3236|3234|3233.5|1653
1605273260000|2020-11-13 13:14:20|3236|3235.5|3236.5|3235.5|3236.5|3235.5|3236|3235|2813
1605273270000|2020-11-13 13:14:30|3236|3236|3236|3235.5|3236|3236|3236|3235.5|1066
1605273280000|2020-11-13 13:14:40|3235.5|3235|3235.5|3235|3236|3235.5|3235|3234.5|1163
1605273300000|2020-11-13 13:15:00|3235|3234.5|3235|3234|3235|3234.5|3235|3234|646
1605273330000|2020-11-13 13:15:30|3235.5|3234.5|3235.5|3235|3235.5|3235|3235.5|3234.5|1778
1605273340000|2020-11-13 13:15:40|3236|3235.5|3236|3235.5|3236|3235.5|3235.5|3235|2297
1605273350000|2020-11-13 13:15:50|3235.5|3235|3235.5|3235|3235.5|3235|3235|3234.5|2232
1605273360000|2020-11-13 13:16:00|3235|3234.5|3235.5|3234.5|3235.5|3235|3235|3234.5|263
1605273370000|2020-11-13 13:16:10|3235||3235||3235||3235||37
1605273380000|2020-11-13 13:16:20|3235.5|3235|3235.5|3235|3235.5|3235|3235.5|3235|78
1605273390000|2020-11-13 13:16:30|3236|3235.5|3236|3235.5|3236|3235.5|3236|3235.5|155
1605273400000|2020-11-13 13:16:40|3236.5|3235|3236.5|3235.5|3236.5|3236|3236.5|3235|2875
1605273410000|2020-11-13 13:16:50|3237|3236|3237|3236.5|3237|3236.5|3236.5|3236|3532
1605273420000|2020-11-13 13:17:00|3237.5|3237|3238|3237|3239|3238|3237.5|3237|2423
1605273430000|2020-11-13 13:17:10|3238.5|3237.5|3240|3239|3240|3239|3238|3237|5808
1605273440000|2020-11-13 13:17:20|3240.5|3239.5|3240.5|3239.5|3240.5|3240|3240|3239|2671
1605273450000|2020-11-13 13:17:30|3240||3240.5||3240.5||3240||0
1605273460000|2020-11-13 13:17:40||3240||3240||3240||3239.5|525
1605273470000|2020-11-13 13:17:50|||||||||15
1605273480000|2020-11-13 13:18:00|3241|3240.5|3239|3238.5|3241|3240.5|3239|3238|2900
1605273490000|2020-11-13 13:18:10|||||||||36
1605273510000|2020-11-13 13:18:30|3239.5|3239|3239.5|3239|3239.5|3239|3239.5|3239|445
1605273520000|2020-11-13 13:18:40|3239|3238.5|3239.5|3238.5|3239.5|3239|3239|3238.5|2638
1605273530000|2020-11-13 13:18:50||3239||3239||3239||3238.5|0
1605273540000|2020-11-13 13:19:00|3239|3238.5|3239|3237.5|3239.5|3239|3239|3237.5|1778
1605273550000|2020-11-13 13:19:10|3238.5|3238|3238|3237.5|3238.5|3238|3238|3237.5|1444
1605273560000|2020-11-13 13:19:20|3237.5|3237|3235|3234.5|3237.5|3237|3235|3234.5|2849
1605273570000|2020-11-13 13:19:30|3235.5|3235|3236|3235|3236|3235.5|3235.5|3234.5|2447
1605273580000|2020-11-13 13:19:40|3235.5|3235.5|3235.5|3235|3235.5|3235.5|3235|3234.5|2518
1605273590000|2020-11-13 13:19:50|3236|3235.5|3236.5|3236|3236.5|3236|3236|3235.5|616
1605273610000|2020-11-13 13:20:10|3237|3236.5|3237|3236.5|3237|3236.5|3237|3236.5|15
1605273620000|2020-11-13 13:20:20|3236.5|3236|3236.5|3236|3237|3236.5|3236.5|3236|466
1605273630000|2020-11-13 13:20:30||3235.5||3236||3236||3235.5|475
1605273640000|2020-11-13 13:20:40|3237|3236.5|3237|3236.5|3237|3236.5|3237|3236.5|123
1605273650000|2020-11-13 13:20:50|3237.5|3237|3237.5|3237|3237.5|3237|3237.5|3237|1629
1605273660000|2020-11-13 13:21:00|3238|3237.5|3238.5|3237.5|3239|3238|3238|3237.5|848
1605273670000|2020-11-13 13:21:10||3238||3238||3238||3238|0
1605273680000|2020-11-13 13:21:20||3237.5||3238||3238||3237.5|0
1605273700000|2020-11-13 13:21:40|3239|3238.5|3239|3238.5|3239|3238.5|3239|3238.5|553
1605273710000|2020-11-13 13:21:50|3238.5|3238|3238.5|3237.5|3238.5|3238.5|3238.5|3237.5|521
1605273720000|2020-11-13 13:22:00|3239|3238|3238|3237.5|3239|3238.5|3238|3237.5|1847
1605273730000|2020-11-13 13:22:10|||||||||35
1605273740000|2020-11-13 13:22:20|||||||||210
1605273750000|2020-11-13 13:22:30|3238.5|3238|3239|3238.5|3239|3238.5|3238.5|3238|1880
1605273760000|2020-11-13 13:22:40|3239.5|3239|3239.5|3238.5|3240|3239|3239.5|3238.5|873
1605273770000|2020-11-13 13:22:50||3239||3239||3239||3238.5|51
1605273780000|2020-11-13 13:23:00|3240|3238.5|3240|3239.5|3240|3239.5|3239.5|3238.5|573
1605273790000|2020-11-13 13:23:10|3240.5|3240|3240.5|3240|3240.5|3240|3240.5|3240|1279
1605273800000|2020-11-13 13:23:20|3240|3239.5|3239|3238.5|3240|3239.5|3239|3238.5|1166
1605273810000|2020-11-13 13:23:30|3238.5|3238|3238.5|3238|3238.5|3238|3238.5|3237.5|122
1605273820000|2020-11-13 13:23:40||3237.5||3238||3238||3237.5|0
1605273830000|2020-11-13 13:23:50|3238|3237.5|3239|3238|3239|3238|3238|3237|2342
1605273840000|2020-11-13 13:24:00|3239.5|3238.5|3239.5|3239|3239.5|3239|3239.5|3238|253
1605273850000|2020-11-13 13:24:10|3240|3239.5|3240|3239|3240|3239.5|3240|3239|52
1605273870000|2020-11-13 13:24:30|3239.5|3238.5|3239.5|3238.5|3239.5|3238.5|3239|3238|216
1605273880000|2020-11-13 13:24:40|3239|3238|3239|3238|3239|3238|3238.5|3237.5|740
1605273900000|2020-11-13 13:25:00|3239.5|3239|3240|3239|3240|3239|3239.5|3239|233
1605273910000|2020-11-13 13:25:10|3240.5|3239.5|3240|3239.5|3240.5|3240|3240|3239.5|664
1605273920000|2020-11-13 13:25:20|3239.5|3239|3239.5|3239|3239.5|3239|3239.5|3238.5|278
1605273930000|2020-11-13 13:25:30|3240|3238.5|3239|3238.5|3240|3238.5|3239|3238.5|253
1605273940000|2020-11-13 13:25:40|3239.5|3239|3239|3238.5|3239.5|3239|3239|3238.5|9
1605273950000|2020-11-13 13:25:50|3239.5|3239|3240.5|3239.5|3240.5|3240|3239.5|3239|3035
1605273960000|2020-11-13 13:26:00|3240|3240|3240.5|3240|3241|3240.5|3240|3240|1572
1605273970000|2020-11-13 13:26:10||3239.5||3239.5||3239.5||3239.5|186
1605273990000|2020-11-13 13:26:30|3240|3239|3239|3238|3240|3239|3239|3238|1097
1605274000000|2020-11-13 13:26:40|||||||||93
1605274020000|2020-11-13 13:27:00|3238.5||3239||3239||3238.5||20
1605274030000|2020-11-13 13:27:10|3238.5|3237.5|3238.5|3238|3238.5|3238|3238|3237.5|393
1605274040000|2020-11-13 13:27:20|3239|3238.5|3238.5|3238|3239|3238.5|3238.5|3238|630
1605274050000|2020-11-13 13:27:30|3238|3237.5|3235.5|3235|3238|3237.5|3235|3234.5|4140
1605274060000|2020-11-13 13:27:40|3235|3234.5|3236|3235|3236.5|3236|3235|3234|9975
1605274080000|2020-11-13 13:28:00|3235.5|3234.5|3235.5|3235|3235.5|3235|3235.5|3234.5|771
1605274090000|2020-11-13 13:28:10|3235|3234.5|3235.5|3235|3236|3235.5|3235|3234|18359
1605274100000|2020-11-13 13:28:20|3235|3234.5|3235.5|3235|3235.5|3235|3234.5|3234|3419
1605274110000|2020-11-13 13:28:30|3235|3234.5|3235.5|3235|3235.5|3235|3234.5|3233.5|12230
1605274120000|2020-11-13 13:28:40|3235|3234.5|3235.5|3235|3235.5|3235|3235|3234|2998
1605274140000|2020-11-13 13:29:00|3236|3235.5|3236|3235.5|3236|3235.5|3235.5|3235|3623
1605274150000|2020-11-13 13:29:10|3235.5|3235|3235.5|3235|3235.5|3235|3235.5|3235|540
1605274160000|2020-11-13 13:29:20||3234.5||3235||3235||3234|514
1605274170000|2020-11-13 13:29:30|3236|3235.5|3237|3236|3237|3236.5|3235.5|3235|4778
1605274180000|2020-11-13 13:29:40||3236.5||3236||3236.5||3236|50
1605274190000|2020-11-13 13:29:50||3236.5||3236||3236.5||3236|460
1605274200000|2020-11-13 13:30:00|3236.5|3235|3237|3235.5|3237|3236|3235.5|3235|4945
1605274210000|2020-11-13 13:30:10|3236.5|3236|3236.5|3236|3237|3236.5|3236.5|3236|333
1605274220000|2020-11-13 13:30:20|3237|3236.5|3237.5|3237|3237.5|3237|3236.5|3236.5|1101
1605274230000|2020-11-13 13:30:30|3238|3236.5|3238|3237.5|3239|3238.5|3238|3236.5|2796
1605274240000|2020-11-13 13:30:40|3238.5|3238|3239|3238.5|3239|3238.5|3238.5|3237.5|819
1605274250000|2020-11-13 13:30:50|3239.5|3239|3240|3239.5|3240|3239.5|3239.5|3239|450
1605274260000|2020-11-13 13:31:00|3239.5|3239|3239|3238.5|3239.5|3239|3239|3238|2371
1605274270000|2020-11-13 13:31:10|3239.5|3239|3240|3239.5|3240|3239.5|3239.5|3239|253
1605274280000|2020-11-13 13:31:20|3240.5|3240|3241|3240.5|3241|3240.5|3240.5|3240|236
1605274290000|2020-11-13 13:31:30|3241.5||3241.5||3241.5||3241.5||92
1605274300000|2020-11-13 13:31:40|3241|3240|3241.5|3240.5|3241.5|3240.5|3241|3240|757
1605274310000|2020-11-13 13:31:50|3241||3241.5||3241.5||3241||203
1605274320000|2020-11-13 13:32:00|3242|3241|3241.5|3240.5|3242|3241.5|3241|3240|631
1605274330000|2020-11-13 13:32:10|3241|3240|3240|3239.5|3241|3240|3240|3239|1009
1605274340000|2020-11-13 13:32:20|3240.5||3240.5||3240.5||3240.5||0
1605274350000|2020-11-13 13:32:30||3240||3240||3240||3240|282
1605274360000|2020-11-13 13:32:40|3241|3240.5|3241.5|3240.5|3241.5|3240.5|3241|3240.5|319
1605274380000|2020-11-13 13:33:00|3241|3241.5|3243|3242.5|3243|3242.5|3241|3241|7068
1605274390000|2020-11-13 13:33:10|3243.5|3243|3244|3243.5|3244|3243.5|3243.5|3243|3080
1605274400000|2020-11-13 13:33:20|3244.5|3244|3245|3244.5|3245|3244.5|3244.5|3244|2065
1605274410000|2020-11-13 13:33:30|3244.5|3244|3244.5|3244|3245|3244.5|3244.5|3244|3485
1605274420000|2020-11-13 13:33:40|3245||3244.5||3245||3244.5||298
1605274430000|2020-11-13 13:33:50|3245|3244.5|3245|3244.5|3245|3244.5|3245|3244.5|802
1605274440000|2020-11-13 13:34:00|3244.5|3244|3245|3244.5|3245|3244.5|3244.5|3244|685
1605274450000|2020-11-13 13:34:10|3245.5|3245|3245|3244.5|3246|3245|3245|3244.5|1057
1605274460000|2020-11-13 13:34:20|3244.5|3244|3244.5|3244|3244.5|3244|3244.5|3244|1200
1605274470000|2020-11-13 13:34:30|||||||||200
1605274480000|2020-11-13 13:34:40|3245|3244.5|3245.5|3245|3245.5|3245|3245|3244|1893
1605274490000|2020-11-13 13:34:50|||||||||221
1605274500000|2020-11-13 13:35:00|3245|3244.5|3246.5|3245.5|3246.5|3245.5|3245|3244.5|3853
1605274510000|2020-11-13 13:35:10|3246|3245|3244.5|3243.5|3246|3245|3244.5|3243.5|1265
1605274520000|2020-11-13 13:35:20|3244|3244|3241.5|3240.5|3244|3244|3241.5|3240.5|2177
1605274530000|2020-11-13 13:35:30|3241|3240|3240|3239.5|3241|3240.5|3240|3239|905
1605274540000|2020-11-13 13:35:40|3240.5|3240|3241|3240.5|3241|3240.5|3240.5|3240|1003
1605274550000|2020-11-13 13:35:50|3241.5|3241|3241|3240.5|3241.5|3241|3241|3240.5|95
1605274560000|2020-11-13 13:36:00|3241.5|3241|3241.5|3241|3241.5|3241|3241|3240.5|327
1605274570000|2020-11-13 13:36:10|3241|3240.5|3240.5|3240|3241.5|3240.5|3240.5|3240|1144
1605274580000|2020-11-13 13:36:20|3240|3239.5|3239|3238.5|3240|3239.5|3239|3238|925
1605274590000|2020-11-13 13:36:30|3239.5|3239|3240|3239.5|3240|3239.5|3239.5|3239|442
1605274600000|2020-11-13 13:36:40|3239.5|3239|3240|3239.5|3240|3239.5|3239.5|3239|776
1605274620000|2020-11-13 13:37:00|3239.5|3239|3239|3238.5|3239.5|3239|3239|3238.5|1332
1605274640000|2020-11-13 13:37:20|3238.5|3238|3238.5|3238|3238.5|3238|3238.5|3238|717
1605274650000|2020-11-13 13:37:30|3239|3238.5|3239.5|3239|3240|3239|3239|3238.5|293
1605274660000|2020-11-13 13:37:40|3240|3239.5|3240.5|3239.5|3240.5|3239.5|3239.5|3239|1079
1605274670000|2020-11-13 13:37:50|3240||3240.5||3240.5||3240||0
1605274680000|2020-11-13 13:38:00|3240|3239|3240|3239|3240|3239|3239.5|3239|1074
1605274690000|2020-11-13 13:38:10|3239.5|3238.5|3239|3238.5|3239.5|3238.5|3239|3238.5|51
1605274700000|2020-11-13 13:38:20|3238.5|3238|3239|3238.5|3239|3238.5|3238.5|3238|340
1605274710000|2020-11-13 13:38:30|3238.5|3238|3238|3237.5|3238.5|3238|3238|3237.5|45
1605274730000|2020-11-13 13:38:50|3238.5|3238|3238.5|3238|3238.5|3238|3238.5|3238|108
1605274740000|2020-11-13 13:39:00|3238|3237.5|3238|3237|3238.5|3237.5|3237.5|3236.5|1075
1605274750000|2020-11-13 13:39:10|3237.5|3236.5|3237|3236.5|3237.5|3236.5|3237|3236.5|470
1605274760000|2020-11-13 13:39:20|3237.5|3237|3237.5|3237|3238|3237|3237.5|3236.5|589
1605274770000|2020-11-13 13:39:30|3237|3236.5|3237|3236.5|3237|3236.5|3237|3236.5|12
1605274780000|2020-11-13 13:39:40|3237.5|3237|3238|3237.5|3238|3237.5|3237.5|3237|216
1605274790000|2020-11-13 13:39:50|3238.5|3238|3238|3237.5|3238.5|3238|3238|3237.5|2016
1605274800000|2020-11-13 13:40:00|3238.5|3238|3238.5|3238|3238.5|3238|3238|3237.5|2402
1605274810000|2020-11-13 13:40:10|3238|3237.5|3239|3238|3239|3238.5|3238|3237.5|1565
1605274820000|2020-11-13 13:40:20||3238.5||3238.5||3238.5||3238.5|70
1605274830000|2020-11-13 13:40:30|3239.5|3239|3240|3239.5|3240.5|3240|3239.5|3239|462
1605274840000|2020-11-13 13:40:40|3239.5|3239|3239|3238|3240|3239.5|3239|3238|546
1605274850000|2020-11-13 13:40:50|3238.5||3238.5||3239||3238.5||6
1605274860000|2020-11-13 13:41:00|3239|3237.5|3239|3238.5|3239|3238.5|3238|3237.5|692
1605274870000|2020-11-13 13:41:10|3238.5|3238|3239|3238|3239|3238|3238.5|3238|0
1605274880000|2020-11-13 13:41:20|3238.5|3237.5|3238|3237.5|3238.5|3237.5|3238|3237|361
1605274890000|2020-11-13 13:41:30|3238.5|3238|3240|3239|3240|3239|3238.5|3237.5|1422
1605274900000|2020-11-13 13:41:40||3239.5||3239.5||3239.5||3239.5|560
1605274910000|2020-11-13 13:41:50|3240.5|3240|3240.5|3240|3240.5|3240|3240|3239.5|963
1605274920000|2020-11-13 13:42:00|3240|3239.5|3240|3239.5|3240.5|3240|3240|3239.5|916
1605274930000|2020-11-13 13:42:10|3240.5|3240|3240.5|3240|3240.5|3240|3240.5|3239.5|324
1605274940000|2020-11-13 13:42:20|3240|3239.5|3240|3239.5|3240|3239.5|3240|3239.5|383
1605274950000|2020-11-13 13:42:30|3240.5|3240|3242|3241.5|3242|3241.5|3240.5|3240|3469
1605274960000|2020-11-13 13:42:40|3242.5|3242|3241.5|3241|3242.5|3242|3241.5|3240.5|613
1605274970000|2020-11-13 13:42:50|||||||||1379
1605274980000|2020-11-13 13:43:00|3241|3240.5|3240|3239.5|3241|3240.5|3240|3239.5|1305
1605274990000|2020-11-13 13:43:10|3240.5|3240|3240.5|3240|3240.5|3240|3240|3239.5|2968
1605275000000|2020-11-13 13:43:20|3241|3240.5|3241|3240.5|3241|3240.5|3241|3240.5|335
1605275010000|2020-11-13 13:43:30|3240.5|3240|3240.5|3239.5|3240.5|3240|3240.5|3239.5|119
1605275020000|2020-11-13 13:43:40|3240||3240||3240||3240||400
1605275030000|2020-11-13 13:43:50|3240.5|3240|3241.5|3241|3241.5|3241|3240.5|3240|5072
1605275040000|2020-11-13 13:44:00|3242|3241.5|3242.5|3242|3242.5|3242|3241.5|3241|1398
1605275050000|2020-11-13 13:44:10|3243|3241.5|3241.5|3241|3243|3241.5|3241|3240.5|1212
1605275060000|2020-11-13 13:44:20|3241|3240.5|3241|3240.5|3241|3240.5|3241|3240.5|483
1605275070000|2020-11-13 13:44:30|3241.5|3241|3241.5|3241|3241.5|3241|3241|3240.5|50
1605275080000|2020-11-13 13:44:40|3241|3240.5|3242|3241|3242|3241|3241|3240.5|2142
1605275090000|2020-11-13 13:44:50|3241.5|3240.5|3240.5|3240|3241.5|3241|3240.5|3240|1878
1605275100000|2020-11-13 13:45:00|3241|3240.5|3240.5|3240|3241|3240.5|3240.5|3240|1631
1605275110000|2020-11-13 13:45:10|3241|3240.5|3240.5|3240|3241|3240.5|3240.5|3240|400
1605275120000|2020-11-13 13:45:20|||||||||78
1605275130000|2020-11-13 13:45:30|3240|3239.5|3240|3239.5|3240|3239.5|3240|3239|1069
1605275140000|2020-11-13 13:45:40||3239||3239||3239.5||3239|80
1605275150000|2020-11-13 13:45:50|3239.5|3239.5|3240|3239.5|3240|3239.5|3239.5|3239.5|521
1605275160000|2020-11-13 13:46:00|3239.5|3239|3240|3239.5|3240.5|3240|3239.5|3239|1613
1605275170000|2020-11-13 13:46:10|||||||||925
1605275180000|2020-11-13 13:46:20|3240.5|3240|3240.5|3240|3240.5|3240|3240.5|3240|507
1605275190000|2020-11-13 13:46:30|3241|3240.5|3240.5|3240|3241|3240.5|3240.5|3240|342
1605275200000|2020-11-13 13:46:40|3240|3239.5|3240.5|3239.5|3240.5|3240|3239.5|3239|815
1605275220000|2020-11-13 13:47:00||3240||3240||3240||3240|0
1605275230000|2020-11-13 13:47:10|3241|3240.5|3240.5|3240|3241|3240.5|3240|3239.5|1365
1605275240000|2020-11-13 13:47:20|3240|3239.5|3241|3240.5|3241|3240.5|3240|3239.5|2072
1605275250000|2020-11-13 13:47:30|3241.5|3241|3241.5|3241|3242|3241.5|3241.5|3241|3458
1605275260000|2020-11-13 13:47:40|3242|3241.5|3241|3240|3242|3241.5|3241|3240|1738
1605275270000|2020-11-13 13:47:50|3240.5|3239.5|3240.5|3239.5|3240.5|3240|3240|3239.5|3702
1605275280000|2020-11-13 13:48:00|3240|3240|3240.5|3239.5|3240.5|3240|3240|3239.5|1868
1605275290000|2020-11-13 13:48:10|3240|3240|3240.5|3240|3241.5|3240.5|3240|3239.5|4626
1605275300000|2020-11-13 13:48:20|3241|3240.5|3241.5|3240.5|3241.5|3241|3240.5|3240|3610
1605275310000|2020-11-13 13:48:30|3241||3241||3241.5||3241||0
1605275320000|2020-11-13 13:48:40|3240.5|3240|3239.5|3238.5|3241|3240.5|3239.5|3238.5|3258
1605275330000|2020-11-13 13:48:50|3239|3239|3238.5|3238|3239|3239|3238.5|3237.5|320
1605275340000|2020-11-13 13:49:00|3238|3237.5|3238.5|3238|3238.5|3238|3238|3237|498
1605275350000|2020-11-13 13:49:10|3238|3237.5|3238|3237|3238|3237.5|3238|3237|379
1605275360000|2020-11-13 13:49:20|3238.5|3237.5|3238|3237.5|3238.5|3237.5|3238|3237|266
1605275400000|2020-11-13 13:50:00|3237.5|3237|3238|3237.5|3238|3237.5|3237|3236|2425
1605275410000|2020-11-13 13:50:10||3237||3237.5||3237.5||3237|148
1605275420000|2020-11-13 13:50:20|3237.5|3237|3238|3237.5|3238|3237.5|3237|3236.5|1453
1605275430000|2020-11-13 13:50:30|3237.5|3237|3237|3236.5|3237.5|3237.5|3237|3236.5|2381
1605275440000|2020-11-13 13:50:40|3237.5|3237|3237.5|3236.5|3237.5|3237|3237|3236.5|558
1605275450000|2020-11-13 13:50:50|3237|3237|3237.5|3236.5|3237.5|3237|3237|3236.5|750
1605275460000|2020-11-13 13:51:00|3238|3237|3238|3237.5|3238|3237.5|3238|3237|351
1605275470000|2020-11-13 13:51:10|3237.5|3237|3238.5|3238|3238.5|3238|3237.5|3237|1144
1605275480000|2020-11-13 13:51:20|3238|3237.5|3237.5|3237|3238|3237.5|3237.5|3236.5|731
1605275490000|2020-11-13 13:51:30|3238|3237.5|3237.5|3237|3238.5|3237.5|3237.5|3236.5|1304
1605275500000|2020-11-13 13:51:40|3237|3236.5|3237|3236.5|3237|3236.5|3236.5|3236|1570
1605275510000|2020-11-13 13:51:50|3237.5|3237|3237.5|3237|3237.5|3237|3237.5|3237|1
1605275520000|2020-11-13 13:52:00|3238|3237.5|3237.5|3237|3239|3238.5|3237.5|3237|4757
1605275530000|2020-11-13 13:52:10|3238|3236.5|3237|3236.5|3238|3236.5|3236.5|3236|1402
1605275540000|2020-11-13 13:52:20|3237.5|3237|3238.5|3237.5|3238.5|3238|3237.5|3237|1193
1605275550000|2020-11-13 13:52:30|3238||3238||3238.5||3238||1704
1605275560000|2020-11-13 13:52:40|3238.5|3238|3238|3237.5|3238.5|3238|3238|3237.5|523
1605275570000|2020-11-13 13:52:50|3238.5|3238|3238.5|3238|3238.5|3238|3238.5|3238|393
1605275580000|2020-11-13 13:53:00|3239|3238.5|3238.5|3237.5|3239|3238.5|3238.5|3237.5|2909
1605275590000|2020-11-13 13:53:10|3238|3238|3238.5|3237.5|3239|3238.5|3238|3237.5|1630
1605275620000|2020-11-13 13:53:40|3239|3238|3238.5|3238|3239|3238.5|3238.5|3238|1798
1605275630000|2020-11-13 13:53:50|3239|3238.5|3238.5|3238|3239|3238.5|3238.5|3238|589
1605275640000|2020-11-13 13:54:00|3239|3238.5|3239|3238.5|3239|3238.5|3239|3238|0
1605275650000|2020-11-13 13:54:10|3239.5|3239|3239.5|3239|3239.5|3239|3239.5|3239|1288
1605275670000|2020-11-13 13:54:30|3240|3239.5|3240|3239|3240|3239.5|3239.5|3239|1434
1605275680000|2020-11-13 13:54:40|3239.5|3239.5|3239.5|3239|3240|3239.5|3239.5|3239|1858
1605275690000|2020-11-13 13:54:50|3239|3238.5|3240.5|3239.5|3240.5|3240|3239|3238.5|3401
1605275700000|2020-11-13 13:55:00|3241|3240|3243|3242.5|3243|3242.5|3241|3239.5|5440
1605275710000|2020-11-13 13:55:10|3243.5||3243||3243.5||3243||486
1605275720000|2020-11-13 13:55:20|3242.5|3242|3242.5|3242|3242.5|3242|3242.5|3242|1262
1605275730000|2020-11-13 13:55:30|3243|3241.5|3243.5|3243|3243.5|3243|3242.5|3241.5|1250
1605275740000|2020-11-13 13:55:40|3243|3242.5|3243.5|3243|3243.5|3243|3243|3242.5|712
1605275750000|2020-11-13 13:55:50|3244|3243.5|3245|3244|3245|3244|3243.5|3243.5|1172
1605275760000|2020-11-13 13:56:00|3244.5|3243.5|3245|3244.5|3245|3244.5|3244|3243|1921
1605275770000|2020-11-13 13:56:10|3244.5|3244|3244.5|3243.5|3244.5|3244|3244|3243.5|1272
1605275780000|2020-11-13 13:56:20|3244|3244|3243.5|3243|3244.5|3244|3243.5|3243|2377
1605275790000|2020-11-13 13:56:30|3244|3243.5|3244|3243|3244|3243.5|3243.5|3243|1430
1605275800000|2020-11-13 13:56:40|3244.5|3243.5|3244|3243.5|3244.5|3244|3244|3243.5|660
1605275810000|2020-11-13 13:56:50|||||||||30
1605275820000|2020-11-13 13:57:00|3243.5|3243|3244|3243.5|3244|3243.5|3243.5|3243|1227
1605275830000|2020-11-13 13:57:10|3243.5|3243|3242.5|3241.5|3243.5|3243|3242|3241.5|2465
1605275850000|2020-11-13 13:57:30|3242|3241|3241.5|3240.5|3242|3241.5|3241.5|3240.5|362
1605275860000|2020-11-13 13:57:40|3242|3241.5|3243.5|3243|3244|3243.5|3242|3241.5|4381
1605275870000|2020-11-13 13:57:50|3244|3243.5|3243.5|3242.5|3244|3243.5|3243.5|3242.5|500
1605275880000|2020-11-13 13:58:00|3244|3243|3244|3243.5|3244|3243.5|3243.5|3243|20
1605275890000|2020-11-13 13:58:10|3243.5|3243|3244.5|3244|3244.5|3244|3243.5|3243|2120
1605275900000|2020-11-13 13:58:20|3245|3244.5|3245|3244.5|3245|3244.5|3245|3244.5|1143
1605275910000|2020-11-13 13:58:30|3244.5|3244|3245.5|3245|3246|3245|3244.5|3244|552
1605275920000|2020-11-13 13:58:40|3246|3245.5|3246|3245.5|3246.5|3246|3245.5|3244.5|1618
1605275930000|2020-11-13 13:58:50|3246.5|3246|3246.5|3246|3246.5|3246|3246|3245.5|3241
1605275940000|2020-11-13 13:59:00|3246|3245.5|3246.5|3246|3246.5|3246|3246|3245.5|1414
1605275950000|2020-11-13 13:59:10|||||||||72
1605275960000|2020-11-13 13:59:20|3246|3245.5|3246.5|3246|3246.5|3246|3246|3245.5|1291
1605275990000|2020-11-13 13:59:50|3247|3246.5|3247|3246.5|3247.5|3247|3247|3246.5|1463
1605276000000|2020-11-13 14:00:00|3246.5|3246|3248|3247.5|3248|3247.5|3246|3245.5|3012
1605276010000|2020-11-13 14:00:10|3248.5|3248|3249|3248.5|3249.5|3248.5|3248|3247.5|2229
1605276020000|2020-11-13 14:00:20|3249.5|3249|3249|3248.5|3250|3249.5|3249|3248.5|1560
1605276030000|2020-11-13 14:00:30|3249.5|3249|3249|3248.5|3249.5|3249|3248.5|3247.5|1578
1605276040000|2020-11-13 14:00:40|3248.5|3248|3249|3248|3249.5|3249|3248.5|3248|1603
1605276050000|2020-11-13 14:00:50|3248.5||3248.5||3248.5||3248.5||100
1605276060000|2020-11-13 14:01:00|3248|3247.5|3248|3247.5|3248.5|3248|3248|3247.5|419
1605276070000|2020-11-13 14:01:10|3247.5|3247|3248|3247.5|3248|3247.5|3247.5|3247|1596
1605276080000|2020-11-13 14:01:20|3247.5|3247|3247|3246.5|3247.5|3247|3247|3246.5|1266
1605276090000|2020-11-13 14:01:30|3246.5|3246|3246|3245.5|3246.5|3246|3246|3245.5|994
1605276100000|2020-11-13 14:01:40|3246.5|3246|3246|3245.5|3246.5|3246|3246|3245.5|479
1605276110000|2020-11-13 14:01:50|3246.5|3246|3248|3247.5|3248|3247.5|3246.5|3246|756
1605276120000|2020-11-13 14:02:00|3247.5|3247|3247.5|3246.5|3247.5|3247|3247|3246.5|1093
1605276130000|2020-11-13 14:02:10|3248|3247|3248|3247|3248|3247.5|3248|3246.5|1317
1605276140000|2020-11-13 14:02:20|3248.5|3247.5|3249.5|3249|3249.5|3249|3248.5|3247.5|822
1605276150000|2020-11-13 14:02:30|3250|3248.5|3249|3248|3250|3248.5|3248.5|3248|1163
1605276160000|2020-11-13 14:02:40|3249.5|3248.5|3249.5|3249|3249.5|3249|3249.5|3248.5|0
1605276170000|2020-11-13 14:02:50|3249|3248.5|3249|3248.5|3249.5|3249|3249|3248.5|574
1605276180000|2020-11-13 14:03:00|3249.5|3249|3249.5|3248.5|3249.5|3249|3249|3248.5|1519
1605276190000|2020-11-13 14:03:10|3249|3248|3248.5|3248|3249|3248|3248.5|3248|83
1605276200000|2020-11-13 14:03:20|3249|3248.5|3249|3248.5|3249|3248.5|3248.5|3247.5|607
1605276210000|2020-11-13 14:03:30||3248||3248||3248||3248|0
1605276220000|2020-11-13 14:03:40|3248.5|3247.5|3247.5|3247|3248.5|3247.5|3247.5|3247|993
1605276230000|2020-11-13 14:03:50|3248|3247.5|3247.5|3247|3248|3247.5|3247.5|3247|855
1605276240000|2020-11-13 14:04:00|3247|3246.5|3248.5|3248|3248.5|3248|3246.5|3246|2854
1605276250000|2020-11-13 14:04:10|||||||||58
1605276260000|2020-11-13 14:04:20|3248|3247.5|3247.5|3246.5|3248|3247.5|3247|3246.5|536
1605276280000|2020-11-13 14:04:40|3247|3246|3246.5|3246|3247|3246|3246.5|3246|617
1605276290000|2020-11-13 14:04:50|3246|3245.5|3246|3245.5|3247|3246|3246|3245.5|1645
1605276300000|2020-11-13 14:05:00|3245.5|3245|3245.5|3244.5|3246|3245.5|3245.5|3244.5|3147
1605276310000|2020-11-13 14:05:10|3245|3245|3245|3244.5|3245.5|3245|3245|3244|0
1605276320000|2020-11-13 14:05:20|3244.5|3244|3244.5|3244|3244.5|3244.5|3244.5|3244|286
1605276330000|2020-11-13 14:05:30|3245|3244.5|3245.5|3245|3245.5|3245|3245|3244|3429
1605276340000|2020-11-13 14:05:40|3245|3244.5|3245|3244|3245|3244.5|3245|3244|189
1605276360000|2020-11-13 14:06:00|3244.5|3244.5|3244.5|3244|3244.5|3244.5|3244|3243.5|462
1605276370000|2020-11-13 14:06:10|||||||||10
1605276380000|2020-11-13 14:06:20|3244|3243.5|3244.5|3243.5|3244.5|3243.5|3244|3243.5|1379
1605276390000|2020-11-13 14:06:30|3244||3244||3244||3244||688
1605276400000|2020-11-13 14:06:40|||||||||150
1605276410000|2020-11-13 14:06:50|3244.5|3244|3244|3243.5|3244.5|3244|3244|3243.5|1104
1605276420000|2020-11-13 14:07:00|3243.5|3243|3243|3242.5|3243.5|3243|3243|3242.5|846
1605276430000|2020-11-13 14:07:10|3242.5|3242|3240|3239|3242.5|3242|3240|3239|1956
1605276440000|2020-11-13 14:07:20|3240.5|3238.5|3239.5|3238.5|3240.5|3240|3239.5|3238.5|2450
1605276450000|2020-11-13 14:07:30|3239|3239|3239|3238|3239|3239|3239|3238|0
1605276460000|2020-11-13 14:07:40||3238.5||3238.5||3238.5||3238|0
1605276470000|2020-11-13 14:07:50|3239.5|3239|3239.5|3238.5|3239.5|3239|3239.5|3238.5|127
1605276480000|2020-11-13 14:08:00|3239|3239|3237|3236.5|3239|3239|3237|3236|17
1605276490000|2020-11-13 14:08:10|3237.5|3236|3238|3237|3238|3237.5|3237.5|3236|541
1605276500000|2020-11-13 14:08:20|3237.5|3236.5|3236.5|3236|3237.5|3236.5|3236.5|3235.5|1355
1605276510000|2020-11-13 14:08:30|3237|3236.5|3237.5|3237|3237.5|3237|3237|3236.5|1196
1605276520000|2020-11-13 14:08:40|3238|3237.5|3238|3237|3238.5|3238|3238|3237|1231
1605276530000|2020-11-13 14:08:50|3237.5|3236.5|3237|3236.5|3237.5|3236.5|3237|3236.5|2184
1605276540000|2020-11-13 14:09:00|3237.5|3237|3238|3237.5|3238|3237.5|3237.5|3237|870
1605276550000|2020-11-13 14:09:10|3237.5|3237|3237.5|3237|3238|3237|3237.5|3236.5|0
1605276560000|2020-11-13 14:09:20|3238|3237.5|3238.5|3238|3238.5|3238|3238|3237.5|1504
1605276570000|2020-11-13 14:09:30|3239|3238.5|3239.5|3238.5|3239.5|3239|3239|3238.5|4426
1605276580000|2020-11-13 14:09:40|3240|3239|3240|3239|3240.5|3240|3240|3238.5|3460
1605276590000|2020-11-13 14:09:50|3239.5|3238.5|3238.5|3238|3240|3238.5|3238.5|3237.5|453
1605276600000|2020-11-13 14:10:00|||||||||406
1605276610000|2020-11-13 14:10:10|3239|3238.5|3239|3238|3239.5|3239|3239|3238|874
1605276620000|2020-11-13 14:10:20||3237.5||3237.5||3238||3237.5|0
1605276630000|2020-11-13 14:10:30|3238.5||3238||3238.5||3238||248
1605276640000|2020-11-13 14:10:40|3238.5|3238|3239|3238.5|3239.5|3238.5|3238|3238|490
1605276650000|2020-11-13 14:10:50|3239.5|3239|3239|3238.5|3239.5|3239|3239|3238.5|314
1605276660000|2020-11-13 14:11:00|3238.5|3238|3238.5|3238|3238.5|3238|3238.5|3238|13
1605276680000|2020-11-13 14:11:20|3238|3237.5|3238|3237.5|3238|3237.5|3238|3237.5|228
1605276690000|2020-11-13 14:11:30|3237.5|3237|3237.5|3237|3237.5|3237|3237.5|3237|15
1605276700000|2020-11-13 14:11:40|3237|3236.5|3236.5|3235.5|3237|3236.5|3235.5|3235|2030
1605276710000|2020-11-13 14:11:50|3236|3235|3235.5|3235|3236|3235|3235.5|3235|373
1605276720000|2020-11-13 14:12:00|3236|3235.5|3236.5|3235.5|3236.5|3235.5|3236|3235.5|1177
1605276730000|2020-11-13 14:12:10|3237|3236|3238|3237.5|3238.5|3237.5|3237|3236|1061
1605276740000|2020-11-13 14:12:20|||||||||212
1605276750000|2020-11-13 14:12:30|3238.5|3238|3238.5|3238|3238.5|3238|3238.5|3238|125
1605276760000|2020-11-13 14:12:40|3238|3237.5|3238|3237.5|3238|3237.5|3238|3237.5|130
1605276770000|2020-11-13 14:12:50|3238.5|3238|3238.5|3238|3238.5|3238|3238.5|3237.5|318
1605276780000|2020-11-13 14:13:00|3239|3238.5|3239|3238.5|3239|3238.5|3239|3238.5|334
1605276790000|2020-11-13 14:13:10||3238||3238||3238||3238|792
1605276810000|2020-11-13 14:13:30|3239.5|3238.5|3241|3240|3241|3240.5|3239.5|3238.5|926
1605276820000|2020-11-13 14:13:40|3240.5|3239.5|3240|3239|3241|3239.5|3239.5|3239|3159
1605276830000|2020-11-13 14:13:50||3239.5||3239.5||3239.5||3239|0
1605276840000|2020-11-13 14:14:00|3239.5|3239|3240|3239|3240|3239.5|3239.5|3239|383
1605276850000|2020-11-13 14:14:10|3239.5|3239.5|3239.5|3238.5|3239.5|3239.5|3239.5|3238.5|632
1605276860000|2020-11-13 14:14:20||3239||3239||3239||3238.5|100
1605276870000|2020-11-13 14:14:30|3240|3239.5|3240|3239.5|3240.5|3239.5|3240|3239.5|5374
1605276880000|2020-11-13 14:14:40|3239.5|3239|3238.5|3238|3240|3239|3238|3237.5|2677
1605276890000|2020-11-13 14:14:50|3239|3238.5|3239.5|3239|3239.5|3239|3239|3238.5|1866
1605276900000|2020-11-13 14:15:00|3240|3239.5|3240|3239.5|3240|3239.5|3240|3239.5|1149
1605276910000|2020-11-13 14:15:10|3240.5|3240|3241|3240.5|3241|3240.5|3240.5|3239.5|2084
1605276920000|2020-11-13 14:15:20|3241.5|3241|3241.5|3240.5|3241.5|3241|3241|3240.5|113
1605276930000|2020-11-13 14:15:30|3241||3241.5||3241.5||3241||0
1605276940000|2020-11-13 14:15:40|3241||3241||3241.5||3241||188
1605276950000|2020-11-13 14:15:50|3240.5|3240|3240.5|3240|3240.5|3240|3240.5|3240|211
1605276960000|2020-11-13 14:16:00|3240|3239.5|3239|3238.5|3240|3239.5|3239|3238.5|3294
1605276970000|2020-11-13 14:16:10|3239.5|3239|3239.5|3239|3240|3239.5|3239.5|3239|2693
1605276980000|2020-11-13 14:16:20|3240|3239.5|3239.5|3239|3240|3239.5|3239.5|3239|51
1605276990000|2020-11-13 14:16:30|3239|3238.5|3237.5|3237|3239|3238.5|3237.5|3237|4917
1605277000000|2020-11-13 14:16:40|3238|3236.5|3238.5|3238|3238.5|3238|3238|3236.5|1649
1605277010000|2020-11-13 14:16:50|3238|3237.5|3237|3236|3238|3237.5|3237|3236|2829
1605277020000|2020-11-13 14:17:00|3236.5|3235.5|3236.5|3236|3236.5|3236|3236.5|3235.5|242
1605277030000|2020-11-13 14:17:10|3237|3236.5|3237|3236|3237|3236.5|3236.5|3236|130
1605277040000|2020-11-13 14:17:20|3237.5|3237|3237.5|3237|3238|3237.5|3237.5|3237|4373
1605277050000|2020-11-13 14:17:30|3237|3236.5|3237|3236.5|3237.5|3237|3237|3236.5|3359
1605277060000|2020-11-13 14:17:40|3236.5|3236|3237|3236|3237|3236|3236.5|3236|634
1605277070000|2020-11-13 14:17:50|3237.5|3236.5|3236.5|3236|3237.5|3237|3236.5|3236|7822
1605277080000|2020-11-13 14:18:00|3237|3236.5|3237|3236.5|3237.5|3237|3237|3236.5|11117
1605277090000|2020-11-13 14:18:10|3237.5|3237|3238|3237.5|3238.5|3238|3237.5|3237|7854
1605277100000|2020-11-13 14:18:20|3237.5|3237|3239|3238|3239|3238|3237|3236.5|3336
1605277120000|2020-11-13 14:18:40|3238.5|3238.5|3240.5|3240|3240.5|3240|3238.5|3238.5|815
1605277130000|2020-11-13 14:18:50|3240|3239.5|3240|3239|3240.5|3240|3240|3239|4635
1605277160000|2020-11-13 14:19:20|3240.5|3239.5|3240.5|3240|3241|3240|3240|3239.5|2239
1605277170000|2020-11-13 14:19:30|3240|3239.5|3240.5|3239.5|3240.5|3239.5|3240|3239.5|1509
1605277180000|2020-11-13 14:19:40|3240||3240.5||3240.5||3240||0
1605277190000|2020-11-13 14:19:50|3240|3240|3240.5|3240|3240.5|3240|3240|3240|489
1605277200000|2020-11-13 14:20:00|3241|3240.5|3242|3241.5|3242.5|3242|3241|3240.5|3464
1605277210000|2020-11-13 14:20:10||3241||3241.5||3241.5||3241|0
1605277220000|2020-11-13 14:20:20|3241.5|3241|3241.5|3241|3241.5|3241.5|3241.5|3241|269
1605277230000|2020-11-13 14:20:30|3241|3240.5|3241|3240.5|3241|3240.5|3240.5|3240|1788
1605277240000|2020-11-13 14:20:40|||||||||1261
1605277250000|2020-11-13 14:20:50|3241.5|3241|3241.5|3241|3241.5|3241|3241.5|3241|0
1605277260000|2020-11-13 14:21:00|3241|3240.5|3241|3240.5|3241|3240.5|3241|3240.5|209
1605277270000|2020-11-13 14:21:10|3241.5|3241|3241|3240.5|3241.5|3241|3241|3240.5|457
1605277280000|2020-11-13 14:21:20|3241.5|3241|3241|3240.5|3241.5|3241|3241|3240.5|0
1605277290000|2020-11-13 14:21:30|3240.5|3240|3240|3239.5|3240.5|3240|3240|3239|422
1605277300000|2020-11-13 14:21:40|3239.5|3239|3239.5|3238.5|3239.5|3239|3239|3238.5|373
1605277310000|2020-11-13 14:21:50||3239||3239||3239||3238.5|68
1605277320000|2020-11-13 14:22:00|3239|3238.5|3238|3237.5|3239|3238.5|3238|3237|477
1605277330000|2020-11-13 14:22:10|3238.5|3238|3238.5|3237.5|3238.5|3238|3238.5|3237.5|55
1605277340000|2020-11-13 14:22:20|3239|3238|3239|3238.5|3239|3238.5|3238.5|3238|2386
1605277350000|2020-11-13 14:22:30|3238.5|3238|3238.5|3238|3238.5|3238|3238|3237.5|436
1605277370000|2020-11-13 14:22:50|3238|3237.5|3238.5|3237.5|3238.5|3238|3238|3237.5|389
1605277380000|2020-11-13 14:23:00|3238|3238|3239|3238|3239.5|3239|3238|3238|2867
1605277390000|2020-11-13 14:23:10|3238.5|3238.5|3238.5|3238|3238.5|3238.5|3238.5|3238|145
1605277400000|2020-11-13 14:23:20|3238|3237.5|3238|3237.5|3238|3237.5|3238|3237.5|805
1605277410000|2020-11-13 14:23:30|3238.5|3237|3238|3237.5|3238.5|3237.5|3238|3237|712
1605277420000|2020-11-13 14:23:40|3237.5|3237|3237.5|3237|3237.5|3237|3237.5|3237|360
1605277430000|2020-11-13 14:23:50|3238|3237.5|3237.5|3237|3238|3237.5|3237.5|3237|250
1605277440000|2020-11-13 14:24:00|3237|3236.5|3238|3237.5|3238|3237.5|3237|3236.5|2553
1605277450000|2020-11-13 14:24:10|3237.5|3237|3237.5|3237|3238|3237.5|3237|3236.5|1496
1605277460000|2020-11-13 14:24:20|3237|3236.5|3235|3234.5|3237|3236.5|3235|3234.5|5945
1605277470000|2020-11-13 14:24:30|3235.5|3234|3236|3235|3236|3235.5|3235|3234|4564
1605277480000|2020-11-13 14:24:40|3235.5|3235.5|3236.5|3236|3237|3236.5|3235.5|3235|5415
1605277500000|2020-11-13 14:25:00|3236|3235.5|3236|3235|3236|3235.5|3236|3235|264
1605277510000|2020-11-13 14:25:10|3236.5|3235.5|3237.5|3237|3239.5|3238.5|3236.5|3235.5|10784
1605277520000|2020-11-13 14:25:20|3237|3236.5|3238|3237.5|3238.5|3237.5|3237|3236.5|2292
1605277530000|2020-11-13 14:25:30|3238.5|3237|3238|3237|3238.5|3238|3237.5|3237|609
1605277540000|2020-11-13 14:25:40|3237.5|3236.5|3237.5|3237|3237.5|3237|3237|3236.5|2221
1605277550000|2020-11-13 14:25:50|3237|3236.5|3237.5|3237|3238|3237.5|3237|3236.5|1928
1605277560000|2020-11-13 14:26:00|3238|3237.5|3238|3237.5|3238|3237.5|3238|3237.5|1328
1605277570000|2020-11-13 14:26:10|3237.5|3237|3238|3237.5|3238|3237.5|3237.5|3237|373
1605277590000|2020-11-13 14:26:30|3238.5|3238|3239.5|3239|3240|3239.5|3238.5|3238|5581
1605277600000|2020-11-13 14:26:40|3239|3238.5|3238|3237.5|3239.5|3238.5|3238|3237.5|1732
1605277610000|2020-11-13 14:26:50|3237.5|3237|3237.5|3237|3238|3237|3237.5|3237|293
1605277620000|2020-11-13 14:27:00|3238|3237.5|3238|3237.5|3238.5|3238|3238|3237.5|262
1605277630000|2020-11-13 14:27:10|3237.5|3237|3237.5|3237|3237.5|3237|3237.5|3237|375
1605277640000|2020-11-13 14:27:20|3237|3236.5|3238|3237.5|3238|3237.5|3237|3236.5|1043
1605277650000|2020-11-13 14:27:30|3237.5|3237|3238|3237.5|3238|3237.5|3237|3236.5|1402
1605277660000|2020-11-13 14:27:40|3238.5|3238|3239|3238|3239.5|3239|3238.5|3238|3497
1605277670000|2020-11-13 14:27:50|3238.5|3237.5|3238|3237.5|3238.5|3237.5|3238|3237.5|672
1605277680000|2020-11-13 14:28:00|3237.5|3237|3237.5|3237|3238|3237.5|3237|3236.5|6042
1605277690000|2020-11-13 14:28:10|3238|3237.5|3238.5|3237.5|3238.5|3238|3238|3237.5|4056
1605277700000|2020-11-13 14:28:20|3238|3237|3238|3237|3238.5|3237|3237.5|3237|1205
1605277710000|2020-11-13 14:28:30|3238.5|3237.5|3238.5|3238|3238.5|3238|3238.5|3237.5|549
1605277720000|2020-11-13 14:28:40|3238|3237.5|3238|3237|3238|3237.5|3237.5|3237|300
1605277730000|2020-11-13 14:28:50||3237.5||3237.5||3237.5||3237|976
1605277740000|2020-11-13 14:29:00|3237.5|3237|3237.5|3237|3238|3237.5|3237|3236.5|2844
1605277750000|2020-11-13 14:29:10|3237|3236.5|3238|3237.5|3238|3237.5|3237|3236|1324
1605277760000|2020-11-13 14:29:20||3237||3237.5||3237.5||3237|0
1605277770000|2020-11-13 14:29:30|3237.5|3237|3240|3239.5|3240|3239.5|3237.5|3236.5|3942
1605277780000|2020-11-13 14:29:40|3240.5|3240|3240.5|3240|3241|3240.5|3240|3239.5|1755
1605277790000|2020-11-13 14:29:50|3240|3239.5|3241|3240.5|3241|3240.5|3240|3239.5|2319
1605277800000|2020-11-13 14:30:00|3241.5|3241|3241|3240|3242|3241.5|3239.5|3239|24675
1605277810000|2020-11-13 14:30:10|3240.5|3240.5|3241|3240|3241|3240.5|3240.5|3240|2373
1605277820000|2020-11-13 14:30:20|3240.5|3240.5|3242|3241.5|3242|3241.5|3240|3239.5|13905
1605277830000|2020-11-13 14:30:30|3242.5|3242|3244.5|3244|3245|3244|3242.5|3241.5|5476
1605277840000|2020-11-13 14:30:40|3245|3244.5|3245.5|3245|3245.5|3245|3244.5|3244|1497
1605277850000|2020-11-13 14:30:50|3246|3245.5|3246.5|3246|3247|3246|3245.5|3245|4137
1605277860000|2020-11-13 14:31:00|3247|3246.5|3246.5|3246|3248|3247.5|3246.5|3245.5|3158
1605277870000|2020-11-13 14:31:10|3247|3245.5|3246|3245|3247|3246.5|3245.5|3245|176
1605277880000|2020-11-13 14:31:20|3246.5|3245.5|3248|3247.5|3248|3247.5|3246.5|3245.5|2230
1605277890000|2020-11-13 14:31:30|3247.5|3247|3247.5|3247|3248|3247|3246.5|3246|1586
1605277900000|2020-11-13 14:31:40|3247|3246.5|3248|3247.5|3248|3247.5|3246.5|3246|825
1605277910000|2020-11-13 14:31:50|3247.5|3247|3247|3246|3247.5|3247.5|3246|3245|2963
1605277920000|2020-11-13 14:32:00|3246.5|3245.5|3245|3244.5|3247|3246|3245|3244.5|3119
1605277930000|2020-11-13 14:32:10|3245.5|3244|3246.5|3245.5|3246.5|3245.5|3244.5|3244|2539
1605277940000|2020-11-13 14:32:20||3245||3245||3245.5||3245|20
1605277950000|2020-11-13 14:32:30|3246|3244.5|3244|3243|3246|3245|3243.5|3243|682
1605277960000|2020-11-13 14:32:40|3243.5|3242.5|3242|3241|3243.5|3243|3241.5|3240.5|2643
1605277970000|2020-11-13 14:32:50|3241.5|3241.5|3244|3243.5|3245|3244.5|3241.5|3241.5|6965
1605277980000|2020-11-13 14:33:00|3244.5|3244|3244|3243|3244.5|3244|3243.5|3243|433
1605277990000|2020-11-13 14:33:10|3243.5|3243.5|3242.5|3241.5|3244|3243.5|3242|3241.5|3582
1605278000000|2020-11-13 14:33:20|3242|3242|3243.5|3242.5|3243.5|3243|3241.5|3241|1196
1605278010000|2020-11-13 14:33:30|3243|3243|3243.5|3243|3244|3243.5|3243|3242.5|1199
1605278020000|2020-11-13 14:33:40|3244|3243.5|3245|3244|3245.5|3245|3244|3243.5|2619
1605278030000|2020-11-13 14:33:50|3245.5|3244.5|3247|3246.5|3247.5|3247|3245.5|3244|1941
1605278040000|2020-11-13 14:34:00|3246.5|3246|3247.5|3246.5|3247.5|3247|3246|3245.5|3265
1605278050000|2020-11-13 14:34:10|3247|3246|3247|3246|3247.5|3246.5|3245.5|3245|8136
1605278060000|2020-11-13 14:34:20|3246.5|3245.5|3245|3244.5|3246.5|3245.5|3245|3244.5|1800
1605278070000|2020-11-13 14:34:30|3244.5|3244|3244.5|3243.5|3245|3244.5|3243|3242.5|5770
1605278080000|2020-11-13 14:34:40|3245|3244|3246|3245|3246.5|3245.5|3245|3244|1812
1605278090000|2020-11-13 14:34:50|3245.5|3244.5|3246.5|3245.5|3246.5|3246|3245|3244.5|3615
1605278100000|2020-11-13 14:35:00|3246|3246|3247|3246|3248|3247|3246|3245.5|4230
1605278110000|2020-11-13 14:35:10|3246.5|3246.5|3243|3242.5|3246.5|3246.5|3242.5|3241.5|5459
1605278120000|2020-11-13 14:35:20|3242.5|3242|3241.5|3240.5|3243|3242.5|3241|3240.5|4360
1605278130000|2020-11-13 14:35:30|3241|3241|3241.5|3241|3242|3241.5|3241|3240.5|1994
1605278140000|2020-11-13 14:35:40|3241|3240.5|3241.5|3240.5|3241.5|3241|3239.5|3239|11556
1605278150000|2020-11-13 14:35:50|3241|3241|3242|3241.5|3242.5|3242|3241|3241|5441
1605278160000|2020-11-13 14:36:00|3242.5|3242|3241.5|3240.5|3242.5|3242|3241.5|3240.5|2072
1605278170000|2020-11-13 14:36:10|3241|3241|3240.5|3240|3241.5|3241|3240|3239.5|7576
1605278180000|2020-11-13 14:36:20|3240|3239.5|3240.5|3240|3241|3240.5|3240|3239.5|10082
1605278190000|2020-11-13 14:36:30|3241|3240.5|3241.5|3240.5|3241.5|3241|3240.5|3239.5|3157
1605278200000|2020-11-13 14:36:40|3241|3241|3240.5|3240|3241.5|3241|3240|3239.5|4895
1605278210000|2020-11-13 14:36:50|3240|3239.5|3242|3241.5|3242|3241.5|3240|3239.5|11222
1605278220000|2020-11-13 14:37:00|3242.5|3241|3242.5|3241.5|3243.5|3243|3242|3241|3089
1605278230000|2020-11-13 14:37:10|3242|3241|3241.5|3240.5|3242.5|3241.5|3240.5|3240|4088
1605278240000|2020-11-13 14:37:20|3241|3240|3240.5|3240|3241.5|3240.5|3240|3239.5|3603
1605278250000|2020-11-13 14:37:30|3240|3239.5|3240.5|3240|3242|3241.5|3240|3239.5|10348
1605278260000|2020-11-13 14:37:40|3240|3239.5|3242|3241|3243|3242.5|3240|3239.5|5868
1605278270000|2020-11-13 14:37:50|3242.5|3241.5|3243|3242.5|3243|3242.5|3242.5|3241.5|512
1605278280000|2020-11-13 14:38:00|3242.5|3242|3243|3242|3244|3243|3242.5|3242|2104
1605278290000|2020-11-13 14:38:10|3242.5|3241.5|3242.5|3242|3242.5|3242|3241.5|3241|1452
1605278300000|2020-11-13 14:38:20|3242|3241.5|3242|3241.5|3242.5|3242|3242|3241.5|400
1605278310000|2020-11-13 14:38:30|3242.5|3242|3242.5|3241.5|3242.5|3242|3241.5|3241|2195
1605278320000|2020-11-13 14:38:40|3242|3242|3241.5|3241|3242.5|3242|3241|3240.5|1968
1605278330000|2020-11-13 14:38:50|3242|3241.5|3242|3241|3242.5|3241.5|3242|3241|2504
1605278340000|2020-11-13 14:39:00|3241.5|3240.5|3242.5|3242|3242.5|3242|3241|3240.5|2299
1605278350000|2020-11-13 14:39:10|3243|3242.5|3243.5|3243|3244.5|3244|3242.5|3242|8520
1605278360000|2020-11-13 14:39:20|3243|3242.5|3243.5|3242.5|3243.5|3243|3242.5|3242|692
1605278370000|2020-11-13 14:39:30|3244|3243|3243.5|3242.5|3245|3244.5|3243|3242.5|3993
1605278380000|2020-11-13 14:39:40|3244|3243|3244.5|3243.5|3245|3244.5|3244|3243|1744
1605278390000|2020-11-13 14:39:50|3244|3244|3243|3242.5|3244.5|3244|3243|3242|1105
1605278400000|2020-11-13 14:40:00|3242.5|3242|3242.5|3241.5|3243.5|3243|3241.5|3241|13333
1605278410000|2020-11-13 14:40:10|3243.5|3242|3244.5|3244|3244.5|3244|3243|3242|10041
1605278420000|2020-11-13 14:40:20|3244|3243.5|3245.5|3245|3245.5|3245|3244|3243.5|7537
1605278430000|2020-11-13 14:40:30|3245|3244.5|3245.5|3245|3245.5|3245|3244|3243.5|3870
1605278440000|2020-11-13 14:40:40|3245|3244.5|3246|3245.5|3246.5|3246|3245|3244.5|2083
1605278450000|2020-11-13 14:40:50|3246.5|3245|3245|3244.5|3246.5|3245.5|3245|3244.5|1460
1605278460000|2020-11-13 14:41:00|3245.5|3245|3244|3243|3245.5|3245|3243.5|3243|7443
1605278470000|2020-11-13 14:41:10|3243.5|3243.5|3243|3242.5|3244|3243.5|3243|3242.5|1908
1605278480000|2020-11-13 14:41:20|3242.5|3242|3241|3240.5|3242.5|3242|3241|3240|2401
1605278490000|2020-11-13 14:41:30|3241.5|3241|3243|3242|3243|3242|3241.5|3240.5|1919
1605278500000|2020-11-13 14:41:40|3242.5|3241.5|3243|3242.5|3243|3242.5|3242.5|3241.5|896
1605278510000|2020-11-13 14:41:50|3242.5|3242|3244.5|3244|3245|3244|3242.5|3242|11360
1605278520000|2020-11-13 14:42:00|3245|3244.5|3246.5|3246|3246.5|3246|3244.5|3244|10073
1605278530000|2020-11-13 14:42:10|3247|3246.5|3245.5|3244.5|3247.5|3247|3245|3244.5|2613
1605278540000|2020-11-13 14:42:20|3246|3245|3246|3245.5|3246|3245.5|3245.5|3244.5|2379
1605278550000|2020-11-13 14:42:30|3245.5|3245|3245.5|3244.5|3246|3245.5|3245|3244.5|2302
1605278560000|2020-11-13 14:42:40|3245|3244|3244|3243.5|3245|3244.5|3244|3243.5|6430
1605278570000|2020-11-13 14:42:50|3244.5|3244|3244.5|3244|3245.5|3245|3244|3243.5|1970
1605278580000|2020-11-13 14:43:00|3244|3243.5|3244.5|3244|3245|3244.5|3244|3243.5|2456
1605278590000|2020-11-13 14:43:10|3244|3243.5|3245|3244|3245|3244.5|3243.5|3243|3517
1605278600000|2020-11-13 14:43:20|3244.5|3244.5|3245|3244.5|3245|3244.5|3244.5|3243.5|715
1605278610000|2020-11-13 14:43:30|3244.5|3244|3244|3243.5|3245|3244.5|3243.5|3243|5421
1605278620000|2020-11-13 14:43:40|3243.5|3243|3244.5|3243.5|3244.5|3244|3243.5|3243|4702
1605278630000|2020-11-13 14:43:50|3244|3243|3243.5|3243|3244.5|3243.5|3243.5|3243|574
1605278640000|2020-11-13 14:44:00|3244|3243.5|3242|3241.5|3244.5|3244|3242|3241.5|5689
1605278650000|2020-11-13 14:44:10|3241.5|3241|3243.5|3243|3243.5|3243|3241.5|3240.5|3324
1605278660000|2020-11-13 14:44:20|3243|3242.5|3242.5|3242|3243.5|3243|3242|3241|2502
1605278670000|2020-11-13 14:44:30|3243|3241.5|3243|3242.5|3243.5|3243|3242.5|3241.5|3539
1605278680000|2020-11-13 14:44:40|3242.5|3242|3243.5|3243|3243.5|3243|3242.5|3242|1378
1605278690000|2020-11-13 14:44:50|3243|3242.5|3243.5|3243|3244|3243.5|3243|3242.5|552
1605278700000|2020-11-13 14:45:00|3244|3242.5|3245.5|3244.5|3245.5|3245|3243.5|3242.5|9367
1605278710000|2020-11-13 14:45:10|3245|3245|3245|3244.5|3245.5|3245|3244|3243.5|4771
1605278720000|2020-11-13 14:45:20|3245.5|3245|3244|3243|3246|3245.5|3243|3242.5|5157
1605278730000|2020-11-13 14:45:30|3244.5|3244|3245|3244.5|3245|3244.5|3244.5|3244|938
1605278740000|2020-11-13 14:45:40|3245.5|3245|3245.5|3244.5|3245.5|3245|3245|3244.5|1858
1605278750000|2020-11-13 14:45:50|3245|3244|3245|3244.5|3245.5|3245|3244.5|3243.5|2681
1605278760000|2020-11-13 14:46:00|3245.5|3244|3245|3244.5|3245.5|3245|3244.5|3244|1286
1605278770000|2020-11-13 14:46:10|3245.5|3245|3243|3242.5|3245.5|3245|3242.5|3242|4072
1605278780000|2020-11-13 14:46:20|3243.5|3243|3241.5|3241|3243.5|3243|3241.5|3241|2334
1605278790000|2020-11-13 14:46:30|3242|3240.5|3244.5|3244|3244.5|3244|3241.5|3240.5|3435
1605278800000|2020-11-13 14:46:40|3244|3243.5|3245|3244.5|3245|3244.5|3243.5|3243|1733
1605278810000|2020-11-13 14:46:50|3245.5|3245|3245.5|3245|3246|3245.5|3245.5|3245|4555
1605278820000|2020-11-13 14:47:00|3245|3244.5|3245|3244.5|3246|3245.5|3245|3244.5|2068
1605278830000|2020-11-13 14:47:10|3245.5|3245|3247|3246.5|3247|3246.5|3245|3244.5|7102
1605278840000|2020-11-13 14:47:20|3246.5|3246|3245|3244.5|3246.5|3246|3245|3244.5|1387
1605278850000|2020-11-13 14:47:30|3245.5|3245|3243.5|3243|3245.5|3245|3243|3242.5|5392
1605278860000|2020-11-13 14:47:40|3244|3243.5|3243.5|3243|3244|3243.5|3243.5|3243|26
1605278870000|2020-11-13 14:47:50|3244|3243.5|3244.5|3244|3245|3244.5|3244|3243.5|1574
1605278880000|2020-11-13 14:48:00|3245|3244.5|3245.5|3245|3246|3245.5|3245|3244.5|4610
1605278890000|2020-11-13 14:48:10|3246|3245.5|3246.5|3246|3247|3246.5|3246|3245.5|3474
1605278900000|2020-11-13 14:48:20|3247|3246.5|3249|3248.5|3249|3248.5|3246.5|3246|4230
1605278910000|2020-11-13 14:48:30|3249.5|3249|3250.5|3250|3251|3250.5|3249.5|3249|8888
1605278920000|2020-11-13 14:48:40|3251|3250.5|3252.5|3252|3252.5|3252|3250.5|3250|1216
1605278930000|2020-11-13 14:48:50|3252|3251.5|3251.5|3251|3253.5|3252.5|3251.5|3251|1040
1605278940000|2020-11-13 14:49:00|3252|3251.5|3254|3253|3254|3253.5|3251.5|3251|6591
1605278950000|2020-11-13 14:49:10|3253.5|3253.5|3253|3252.5|3254|3253.5|3253|3252.5|5266
1605278960000|2020-11-13 14:49:20|3253.5|3253|3255|3254|3255.5|3255|3253.5|3252.5|9501
1605278970000|2020-11-13 14:49:30|3254.5|3254.5|3254.5|3254|3254.5|3254.5|3254.5|3254|1627
1605278980000|2020-11-13 14:49:40|3255|3254.5|3254.5|3253.5|3255|3254.5|3254|3253|4766
1605278990000|2020-11-13 14:49:50|3254|3254|3254|3253.5|3254.5|3254|3254|3253.5|0
1605279000000|2020-11-13 14:50:00|3254.5|3254|3254.5|3254|3254.5|3254|3253.5|3253|9570
1605279010000|2020-11-13 14:50:10|3254|3253.5|3255.5|3255|3255.5|3255|3254|3253|3342
1605279020000|2020-11-13 14:50:20|3256|3255.5|3256|3255|3256.5|3255.5|3255.5|3255|1498
1605279030000|2020-11-13 14:50:30|3255.5|3254.5|3255|3254.5|3256|3255|3254.5|3253|5005
1605279040000|2020-11-13 14:50:40|3255.5|3255|3253.5|3253|3255.5|3255|3253|3252.5|3023
1605279050000|2020-11-13 14:50:50|3254|3253.5|3255|3254.5|3255|3254.5|3253.5|3253.5|2793
1605279060000|2020-11-13 14:51:00|3255.5|3255|3255|3254.5|3255.5|3255|3255|3254.5|373
1605279070000|2020-11-13 14:51:10|3254.5|3254|3254|3253|3255|3254.5|3254|3253|1361
1605279080000|2020-11-13 14:51:20|3254.5|3253.5|3256|3255|3256.5|3255.5|3253.5|3253|7968
1605279090000|2020-11-13 14:51:30|3256.5|3255.5|3257|3256.5|3258|3257|3256|3255.5|4243
1605279100000|2020-11-13 14:51:40|3256.5|3256|3255.5|3255|3257|3256.5|3255|3254.5|2614
1605279110000|2020-11-13 14:51:50|3255|3254.5|3255|3254.5|3255.5|3255|3255|3254.5|2224
1605279120000|2020-11-13 14:52:00|3254.5|3254|3254|3253.5|3255|3254.5|3254|3253|1421
1605279130000|2020-11-13 14:52:10|3253.5|3253|3252.5|3251.5|3253.5|3253|3252.5|3251.5|531
1605279140000|2020-11-13 14:52:20|3252|3252|3252|3251|3252.5|3252|3251.5|3251|3379
1605279150000|2020-11-13 14:52:30|3252.5|3251.5|3250|3249.5|3252.5|3252|3250|3249.5|6820
1605279160000|2020-11-13 14:52:40|3250.5|3250|3249.5|3249|3250.5|3250|3249|3248.5|3788
1605279170000|2020-11-13 14:52:50|3250|3249.5|3252.5|3251.5|3253|3252.5|3250|3249.5|9527
1605279180000|2020-11-13 14:53:00|3252|3251|3251.5|3251|3252.5|3251.5|3251.5|3251|1141
1605279190000|2020-11-13 14:53:10|3251|3250.5|3252|3251.5|3252|3251.5|3251|3250.5|1094
1605279200000|2020-11-13 14:53:20|3251.5|3251|3251.5|3251|3251.5|3251.5|3251|3250.5|7931
1605279210000|2020-11-13 14:53:30|3252|3251.5|3254.5|3253.5|3254.5|3253.5|3251.5|3251|6598
1605279220000|2020-11-13 14:53:40|3254|3253|3253|3251.5|3254.5|3254|3252.5|3251.5|7668
1605279230000|2020-11-13 14:53:50|3252.5|3252|3252|3251.5|3253|3252.5|3252|3251.5|1531
1605279240000|2020-11-13 14:54:00|3252.5|3252|3253|3252.5|3253.5|3253|3252|3251.5|5129
1605279250000|2020-11-13 14:54:10|3253.5|3253|3253.5|3253|3254|3253.5|3253|3252.5|1009
1605279260000|2020-11-13 14:54:20|3254|3253.5|3254.5|3253.5|3255|3254.5|3254|3253.5|2409
1605279270000|2020-11-13 14:54:30|3254|3253|3255|3254.5|3255|3254.5|3253.5|3253|2270
1605279280000|2020-11-13 14:54:40|3255.5|3254|3254.5|3254|3256|3255.5|3254.5|3254|1622
1605279290000|2020-11-13 14:54:50|3255|3254.5|3254.5|3254|3255|3254.5|3254.5|3254|1217
1605279300000|2020-11-13 14:55:00|3255|3254.5|3255|3254.5|3256|3255.5|3254.5|3254|6672
1605279310000|2020-11-13 14:55:10|3255.5|3255|3256.5|3255.5|3257|3256.5|3255.5|3255|988
1605279320000|2020-11-13 14:55:20|3257|3256|3257.5|3256.5|3258|3257|3257|3256|899
1605279330000|2020-11-13 14:55:30|3257|3257|3256.5|3255.5|3258|3257.5|3256.5|3255.5|5985
1605279340000|2020-11-13 14:55:40|3256|3256|3256.5|3255.5|3257.5|3256.5|3256|3255.5|4227
1605279350000|2020-11-13 14:55:50|3257|3256|3258|3257.5|3258|3257.5|3256.5|3255.5|1786
1605279360000|2020-11-13 14:56:00|3258.5|3258|3258|3257.5|3258.5|3258|3257.5|3257|4191
1605279370000|2020-11-13 14:56:10|3257.5|3257|3258|3257|3258|3257.5|3257|3256|2292
1605279380000|2020-11-13 14:56:20|3258.5|3257.5|3258.5|3258|3259.5|3259|3258|3257.5|2702
1605279390000|2020-11-13 14:56:30|3258|3257.5|3258|3257|3258.5|3258|3257|3256.5|2366
1605279400000|2020-11-13 14:56:40|3257.5|3256.5|3256.5|3256|3258|3256.5|3256.5|3256|765
1605279410000|2020-11-13 14:56:50|3257|3256.5|3256.5|3256|3257|3256.5|3256.5|3256|819
1605279420000|2020-11-13 14:57:00|3257|3256.5|3259|3258|3259|3258|3257|3256.5|1621
1605279430000|2020-11-13 14:57:10|3258.5|3258.5|3259|3258.5|3259|3258.5|3258|3257.5|638
1605279440000|2020-11-13 14:57:20|3259.5|3259|3259|3258.5|3259.5|3259|3259|3258.5|2621
1605279450000|2020-11-13 14:57:30|3259.5|3259|3258.5|3258|3259.5|3259|3258.5|3258|640
1605279460000|2020-11-13 14:57:40|3258|3257.5|3258.5|3257.5|3258.5|3258|3257.5|3257|2801
1605279470000|2020-11-13 14:57:50|3259|3258|3259.5|3258.5|3259.5|3258.5|3259|3258|37
1605279480000|2020-11-13 14:58:00|3259||3259.5||3259.5||3259||0
1605279490000|2020-11-13 14:58:10|3260|3259|3262.5|3261.5|3263|3262|3259.5|3259|9931
1605279500000|2020-11-13 14:58:20|3262|3262|3262.5|3261.5|3262.5|3262|3261.5|3261|339
1605279510000|2020-11-13 14:58:30|3263|3262|3263.5|3263|3263.5|3263|3263|3262|1437
1605279520000|2020-11-13 14:58:40|3263|3262.5|3265|3264|3265|3264|3263|3262.5|437
1605279530000|2020-11-13 14:58:50|3264.5||3264.5||3265||3264.5||0
1605279540000|2020-11-13 14:59:00|3264|3263.5|3264|3263|3264.5|3263.5|3263.5|3263|1061
1605279550000|2020-11-13 14:59:10|3264.5|3263.5|3264|3263|3264.5|3264|3263.5|3263|2244
1605279560000|2020-11-13 14:59:20|3263.5|3262.5|3263.5|3262.5|3263.5|3263|3262.5|3261.5|3800
1605279570000|2020-11-13 14:59:30|3264|3263|3263.5|3262.5|3264|3263.5|3263|3262|506
1605279580000|2020-11-13 14:59:40|3263||3263||3263.5||3263||665
1605279590000|2020-11-13 14:59:50|3262.5|3262|3262|3261.5|3262.5|3262|3261|3260.5|4865
1605279600000|2020-11-13 15:00:00|3261.5|3261|3262|3260.5|3262.5|3261.5|3260.5|3259.5|4232
1605279610000|2020-11-13 15:00:10|3261.5|3261|3261.5|3261|3263|3261.5|3260.5|3260|4033
1605279620000|2020-11-13 15:00:20|3261|3260.5|3261.5|3260.5|3262|3261.5|3261|3260|1445
1605279630000|2020-11-13 15:00:30|3261|3260|3263|3262.5|3263|3262.5|3260.5|3259.5|2173
1605279640000|2020-11-13 15:00:40|3262.5|3262|3263|3262.5|3263|3262.5|3262.5|3262|1432
1605279650000|2020-11-13 15:00:50|3263.5|3262|3263.5|3263|3264|3263.5|3263.5|3262|2183
1605279660000|2020-11-13 15:01:00|3264|3263.5|3263.5|3262.5|3264.5|3263.5|3263|3262.5|3017
1605279670000|2020-11-13 15:01:10|3263|3262|3262|3261|3263.5|3262.5|3262|3261|1455
1605279680000|2020-11-13 15:01:20|3262.5|3260.5|3263|3262|3263|3262.5|3262.5|3260.5|530
1605279690000|2020-11-13 15:01:30|3262.5|3261.5|3264.5|3264|3264.5|3264|3262.5|3261.5|1716
1605279700000|2020-11-13 15:01:40|3265|3264.5|3265.5|3264.5|3266|3265.5|3264.5|3264|6532
1605279710000|2020-11-13 15:01:50|3266||3265.5||3266||3265.5||15
1605279720000|2020-11-13 15:02:00|3266|3265|3263|3262.5|3266|3265.5|3263|3262.5|6610
1605279730000|2020-11-13 15:02:10|3262.5|3262|3260.5|3259.5|3262.5|3262|3260.5|3259.5|13202
1605279740000|2020-11-13 15:02:20|3261|3260|3259|3258|3261|3260.5|3259|3258|4037
1605279750000|2020-11-13 15:02:30|3258.5|3257.5|3257|3256|3258.5|3258|3256|3255.5|3750
1605279760000|2020-11-13 15:02:40|3257.5|3256.5|3256|3255.5|3257.5|3257|3256|3255.5|1076
1605279770000|2020-11-13 15:02:50|3256.5|3256|3256|3255|3257|3256.5|3255.5|3255|2199
1605279780000|2020-11-13 15:03:00|3256.5|3255.5|3256.5|3255.5|3257|3256.5|3256|3255|2005
1605279790000|2020-11-13 15:03:10|3256|3256|3256|3255.5|3256.5|3256|3256|3255|1329
1605279800000|2020-11-13 15:03:20|3256.5|3256|3257.5|3257|3258|3257.5|3256.5|3255.5|4619
1605279810000|2020-11-13 15:03:30|3257|3256.5|3254.5|3254|3257|3256.5|3254.5|3253.5|4888
1605279820000|2020-11-13 15:03:40|3254|3253.5|3255|3254.5|3255|3254.5|3254|3253|473
1605279830000|2020-11-13 15:03:50|3254.5|3254|3257|3256.5|3257|3256.5|3254.5|3254|1524
1605279840000|2020-11-13 15:04:00|3257.5|3256|3257.5|3257|3258.5|3257.5|3257|3256|1486
1605279850000|2020-11-13 15:04:10|3258|3256.5|3259|3258.5|3260|3259|3257.5|3256.5|4731
1605279860000|2020-11-13 15:04:20|3258.5|3258|3259|3258|3259|3258.5|3258.5|3258|2895
1605279870000|2020-11-13 15:04:30|3258.5|3258.5|3258.5|3258|3259.5|3258.5|3258|3257.5|2752
1605279880000|2020-11-13 15:04:40|3258|3257.5|3257.5|3256.5|3258|3257.5|3257.5|3256|53
1605279890000|2020-11-13 15:04:50|3258|3257|3258|3257|3258.5|3257.5|3257.5|3257|3331
1605279900000|2020-11-13 15:05:00|3258.5|3257.5|3259|3258|3259.5|3259|3258.5|3257.5|2085
1605279910000|2020-11-13 15:05:10|3258.5|3257.5|3258|3256.5|3258.5|3257.5|3257.5|3256.5|778
1605279920000|2020-11-13 15:05:20|3257.5|3256|3257|3256|3257.5|3256|3256.5|3256|250
1605279930000|2020-11-13 15:05:30|3257.5|3256.5|3258|3257|3259|3257.5|3257.5|3256|4327
1605279940000|2020-11-13 15:05:40|3258.5|3257.5|3258|3257|3258.5|3257.5|3257.5|3256.5|6
1605279950000|2020-11-13 15:05:50|3257.5|3256.5|3258|3257|3258|3257.5|3257|3256.5|1718
1605279960000|2020-11-13 15:06:00|3258.5|3257.5|3258.5|3257.5|3258.5|3258|3258|3257.5|2122
1605279970000|2020-11-13 15:06:10|3258|3257|3258|3257|3258|3257.5|3257.5|3257|635
1605279980000|2020-11-13 15:06:20|3258.5|3257.5|3256.5|3255.5|3258.5|3257.5|3256|3255.5|6960
1605279990000|2020-11-13 15:06:30|3257|3256|3257|3255.5|3257|3256|3257|3255.5|2
1605280000000|2020-11-13 15:06:40|3257.5|3256|3258|3257|3258.5|3257|3257.5|3256|1315
1605280010000|2020-11-13 15:06:50|3258.5|3257.5|3258|3257|3259|3258.5|3258|3257|3262
1605280020000|2020-11-13 15:07:00|3258.5|3258|3258.5|3257.5|3259|3258|3258|3257.5|1823
1605280030000|2020-11-13 15:07:10|3258|3257|3258|3257|3258|3257|3257|3256.5|2075
1605280040000|2020-11-13 15:07:20|3257.5|3257.5|3257.5|3257|3257.5|3257.5|3256|3255.5|2489
1605280050000|2020-11-13 15:07:30|3258||3258||3258||3257.5||48
1605280060000|2020-11-13 15:07:40|3258.5|3257.5|3258.5|3257.5|3259.5|3258.5|3258.5|3257.5|1283
1605280070000|2020-11-13 15:07:50|3258|3258|3258|3257.5|3259.5|3258.5|3258|3257.5|3113
1605280080000|2020-11-13 15:08:00|3257.5|3257|3259|3258|3259|3258.5|3257.5|3257|1344
1605280090000|2020-11-13 15:08:10|3258.5|3257.5|3259|3258|3259|3258.5|3258.5|3257.5|357
1605280100000|2020-11-13 15:08:20|3258.5|3257.5|3258.5|3258|3259|3258.5|3258|3257.5|3839
1605280110000|2020-11-13 15:08:30|3259|3258.5|3259|3258|3259|3258.5|3258|3257.5|10109
1605280120000|2020-11-13 15:08:40|3259.5|3258.5|3260|3259.5|3260|3259.5|3259|3258|22107
1605280130000|2020-11-13 15:08:50|3259.5|3259|3259.5|3259|3259.5|3259.5|3259|3258|11380
1605280140000|2020-11-13 15:09:00|3259|3258.5|3259.5|3258.5|3259.5|3258.5|3259|3258|334
1605280150000|2020-11-13 15:09:10|3260|3259|3262.5|3262|3263|3262|3259.5|3259|6572
1605280160000|2020-11-13 15:09:20|3263|3262.5|3262.5|3262|3263|3262.5|3262.5|3262|1070
1605280170000|2020-11-13 15:09:30|3263|3262.5|3263|3262.5|3263.5|3263|3263|3262|5592
1605280180000|2020-11-13 15:09:40|3263.5|3262|3262.5|3261.5|3263.5|3262|3262.5|3261.5|1005
1605280190000|2020-11-13 15:09:50|3263|3262|3262.5|3261.5|3263|3262.5|3262.5|3261.5|350
1605280200000|2020-11-13 15:10:00|3262|3261|3262|3261|3262.5|3262|3261.5|3261|1448
1605280210000|2020-11-13 15:10:10|3262.5|3261.5|3262.5|3261.5|3262.5|3261.5|3262.5|3261.5|357
1605280220000|2020-11-13 15:10:20|3262|3261|3260|3259|3262|3261|3260|3259|4300
1605280230000|2020-11-13 15:10:30|3259|3258.5|3260|3259|3260|3259|3259|3258|1129
1605280240000|2020-11-13 15:10:40|3259.5|3258.5|3260|3258.5|3260|3258.5|3259|3258.5|1478
1605280250000|2020-11-13 15:10:50|3260.5|3259|3260|3259|3261|3260|3260|3259|4431
1605280260000|2020-11-13 15:11:00|3259.5|3258.5|3260.5|3260|3260.5|3260|3259|3258.5|1812
1605280270000|2020-11-13 15:11:10|3261|3259.5|3263.5|3262|3264|3263|3261|3259.5|1318
1605280280000|2020-11-13 15:11:20|3263|3262.5|3263|3262|3264|3262.5|3262.5|3262|76
1605280290000|2020-11-13 15:11:30|3263.5|3262.5|3263.5|3262.5|3263.5|3263|3262.5|3262|760
1605280300000|2020-11-13 15:11:40|3263|3262|3262|3261|3263|3262|3261.5|3261|3115
1605280310000|2020-11-13 15:11:50|3261.5|3260.5|3263|3262|3263|3262|3261|3260.5|4020
1605280320000|2020-11-13 15:12:00|3263.5|3262.5|3263|3262.5|3263.5|3263|3263|3262|9924
1605280330000|2020-11-13 15:12:10|3262.5|3262|3262.5|3261.5|3262.5|3262|3262|3261.5|1384
1605280340000|2020-11-13 15:12:20|3262|3261|3263|3262|3263|3262|3261.5|3261|3541
1605280350000|2020-11-13 15:12:30|3262.5|3261.5|3263|3262.5|3263|3262.5|3262.5|3261.5|174
1605280360000|2020-11-13 15:12:40|3262.5|3262|3263|3262|3263.5|3262.5|3262.5|3262|3448
1605280370000|2020-11-13 15:12:50|3263.5|3262.5|3263|3262|3264.5|3263.5|3263|3262|1566
1605280380000|2020-11-13 15:13:00|3263.5|3263|3264|3262.5|3264|3263|3263|3262.5|2573
1605280390000|2020-11-13 15:13:10|3263.5|3263|3262.5|3262|3263.5|3263|3262.5|3262|1287
1605280400000|2020-11-13 15:13:20|3262|3261.5|3261.5|3260.5|3262|3261.5|3261.5|3260.5|2092
1605280410000|2020-11-13 15:13:30|3261|3260|3260.5|3259.5|3261|3260|3260|3259|711
1605280420000|2020-11-13 15:13:40|3260|3259|3259.5|3259|3260|3259|3259.5|3259|0
1605280430000|2020-11-13 15:13:50|3260|3258.5|3260|3259|3260|3259.5|3259.5|3258.5|2520
1605280440000|2020-11-13 15:14:00|3259.5|3258.5|3258.5|3257.5|3259.5|3259|3258|3257|1228
1605280450000|2020-11-13 15:14:10|3259|3258|3259|3258|3259|3258.5|3259|3258|233
1605280460000|2020-11-13 15:14:20|3258.5|3257.5|3259|3258.5|3259.5|3258.5|3258.5|3257.5|1523
1605280470000|2020-11-13 15:14:30|3258.5|3258|3258.5|3257.5|3258.5|3258|3258.5|3257.5|257
1605280480000|2020-11-13 15:14:40|3258|3257|3258.5|3257.5|3258.5|3257.5|3257|3256.5|2057
1605280490000|2020-11-13 15:14:50|3258|3257|3258|3257|3258|3257|3258|3257|0
1605280500000|2020-11-13 15:15:00|3257.5|3256.5|3257|3256|3257.5|3257|3256.5|3256|1292
1605280510000|2020-11-13 15:15:10|3256.5|3255.5|3256|3255|3257|3256|3256|3255|1596
1605280520000|2020-11-13 15:15:20|3255.5|3254.5|3255.5|3254.5|3255.5|3255|3255|3254.5|422
1605280530000|2020-11-13 15:15:30|3255|3254|3255|3254.5|3255|3254.5|3254|3253.5|1078
1605280540000|2020-11-13 15:15:40|3254.5|3254|3255.5|3254.5|3255.5|3255|3254.5|3254|3268
1605280550000|2020-11-13 15:15:50|3255|3254|3254.5|3254|3255|3254.5|3254.5|3253.5|395
1605280560000|2020-11-13 15:16:00|3254|3253.5|3252.5|3251.5|3254|3253.5|3252|3251|3163
1605280570000|2020-11-13 15:16:10|3253|3252|3252.5|3252|3253.5|3253|3252.5|3251.5|2723
1605280580000|2020-11-13 15:16:20|3253|3252.5|3254.5|3254|3254.5|3254|3253|3252.5|5704
1605280590000|2020-11-13 15:16:30|3255|3253.5|3254|3253|3255|3253.5|3254|3253|1642
1605280600000|2020-11-13 15:16:40|3254.5|3253.5|3255|3254|3255|3254|3254.5|3253|2258
1605280610000|2020-11-13 15:16:50|3254.5|3253.5|3254|3253|3254.5|3253.5|3253.5|3253|267
1605280620000|2020-11-13 15:17:00|3253.5|3252.5|3253|3252.5|3253.5|3253|3253|3252|310
1605280630000|2020-11-13 15:17:10|3252.5|3252|3253.5|3252.5|3253.5|3252.5|3252.5|3251.5|3102
1605280640000|2020-11-13 15:17:20|3253|3252|3252|3251|3253|3252|3252|3251|2172
1605280650000|2020-11-13 15:17:30|3251.5|3250.5|3250|3249.5|3251.5|3250.5|3250|3249.5|1197
1605280660000|2020-11-13 15:17:40|3249.5|3249|3249.5|3249|3249.5|3249|3249.5|3249|1170
1605280670000|2020-11-13 15:17:50|3250|3249.5|3249.5|3248.5|3251|3250|3249.5|3248.5|6005
1605280680000|2020-11-13 15:18:00|3250|3249.5|3249.5|3249|3250|3249.5|3249.5|3248.5|3477
1605280690000|2020-11-13 15:18:10|3250|3249.5|3251|3250|3251|3250.5|3249.5|3249|7045
1605280700000|2020-11-13 15:18:20|3250.5|3249.5|3250|3249.5|3252|3251.5|3250|3249|10950
1605280710000|2020-11-13 15:18:30|3250.5|3249|3250|3248.5|3250.5|3249.5|3249.5|3248.5|863
1605280720000|2020-11-13 15:18:40|3249.5|3248|3248.5|3247.5|3249.5|3248|3248|3247.5|10192
1605280730000|2020-11-13 15:18:50|3248|3247|3246|3245|3248|3247|3246|3245|2523
1605280740000|2020-11-13 15:19:00|3246.5|3245.5|3246|3245|3246.5|3246|3245|3244|10349
1605280750000|2020-11-13 15:19:10|3245.5|3245.5|3246|3245|3247|3246|3245|3244.5|14694
1605280760000|2020-11-13 15:19:20|3246.5|3245.5|3246|3245|3246.5|3246|3246|3245|2612
1605280770000|2020-11-13 15:19:30|3245.5|3244.5|3246.5|3245.5|3247|3246.5|3244.5|3244|12654
1605280780000|2020-11-13 15:19:40|3247|3246|3248.5|3247|3248.5|3248|3246.5|3246|6645
1605280790000|2020-11-13 15:19:50|3248|3247.5|3247.5|3247|3248|3247.5|3247.5|3247|2040
1605280800000|2020-11-13 15:20:00|3248|3247.5|3249.5|3248.5|3249.5|3248.5|3248|3247.5|2609
1605280810000|2020-11-13 15:20:10|3250|3249.5|3248|3247.5|3250|3249.5|3248|3247|6349
1605280820000|2020-11-13 15:20:20|3247.5|3247|3247|3246.5|3248.5|3247.5|3247|3246.5|5569
1605280830000|2020-11-13 15:20:30|3246.5|3246|3246.5|3245|3246.5|3246|3246.5|3245|885
1605280840000|2020-11-13 15:20:40|3246|3244.5|3245.5|3244.5|3246|3245|3245.5|3244.5|1061
1605280850000|2020-11-13 15:20:50|3246|3245|3247.5|3246.5|3247.5|3246.5|3246|3245|5115
1605280870000|2020-11-13 15:21:10|3247|3246|3247|3246.5|3247|3246.5|3246.5|3246|1124
1605280880000|2020-11-13 15:21:20|3247.5|3247|3249|3248|3249|3248|3247.5|3247|2069
1605280890000|2020-11-13 15:21:30|3248.5|3247.5|3250|3249|3250.5|3249|3248|3247.5|3189
1605280900000|2020-11-13 15:21:40|3250.5|3249.5|3252|3251|3252|3251|3250.5|3249.5|2664
1605280910000|2020-11-13 15:21:50|3252.5|3251.5|3251.5|3251|3252.5|3252|3251.5|3251|1120
1605280920000|2020-11-13 15:22:00|3252|3251.5|3250|3249|3252.5|3251.5|3249.5|3249|6145
1605280930000|2020-11-13 15:22:10|3249.5|3248.5|3250|3249.5|3250|3249.5|3249|3248|2149
1605280940000|2020-11-13 15:22:20|3249.5|3249|3251.5|3250.5|3252|3251|3249.5|3249|1864
1605280950000|2020-11-13 15:22:30|3252|3251|3252|3251|3252.5|3251.5|3252|3251|542
1605280960000|2020-11-13 15:22:40|3252.5|3250.5|3252|3251|3252.5|3251|3251.5|3250.5|772
1605280970000|2020-11-13 15:22:50|3251.5|3250.5|3253|3251.5|3253|3252.5|3251.5|3250.5|665
1605280980000|2020-11-13 15:23:00|3253.5|3252|3254|3253.5|3254|3253.5|3253.5|3252|2212
1605280990000|2020-11-13 15:23:10|3253.5|3253|3253|3252|3254|3253|3252.5|3252|545
1605281000000|2020-11-13 15:23:20|3252.5|3251.5|3252|3251|3253|3251.5|3251.5|3251|2194
1605281010000|2020-11-13 15:23:30|3252.5|3251.5|3253|3252.5|3253|3252.5|3252.5|3251.5|490
1605281020000|2020-11-13 15:23:40|3252.5|3252|3252.5|3252|3253|3252|3252.5|3252|147
1605281030000|2020-11-13 15:23:50|3253|3252.5|3253|3252.5|3253.5|3253|3253|3252.5|2070
1605281040000|2020-11-13 15:24:00|3253.5|3253|3254.5|3253.5|3255|3254|3253.5|3253|2565
1605281050000|2020-11-13 15:24:10|3254|3253|3253|3252|3254|3253|3253|3252|1257
1605281060000|2020-11-13 15:24:20|3253.5|3252.5|3253|3252|3253.5|3252.5|3253|3252|248
1605281070000|2020-11-13 15:24:30|3252.5|3251.5|3252|3251.5|3252.5|3252|3252|3251.5|716
1605281080000|2020-11-13 15:24:40|3252.5|3251|3252.5|3251|3252.5|3251|3252|3251|386
1605281090000|2020-11-13 15:24:50|3253|3251.5|3253.5|3252.5|3253.5|3253|3252.5|3251.5|1909
1605281110000|2020-11-13 15:25:10|3253|3252|3253|3252|3253|3252|3253|3252|416
1605281120000|2020-11-13 15:25:20|3252.5|3251.5|3251.5|3251|3253|3252|3251.5|3251|1527
1605281130000|2020-11-13 15:25:30|3252|3251.5|3251.5|3250.5|3252|3251.5|3251.5|3250.5|1024
1605281140000|2020-11-13 15:25:40|3251|3250|3251|3250|3251|3250|3251|3250|571
1605281150000|2020-11-13 15:25:50|3250.5|3249.5|3251.5|3250.5|3251.5|3251|3249.5|3249|1478
1605281160000|2020-11-13 15:26:00|3251|3250|3251|3250|3251.5|3250|3250.5|3250|1031
1605281170000|2020-11-13 15:26:10|3251.5|3250.5|3251|3250|3251.5|3251|3250.5|3250|749
1605281180000|2020-11-13 15:26:20|3251.5|3250.5|3252|3251|3252|3251.5|3251.5|3250.5|2466
1605281190000|2020-11-13 15:26:30|3252.5|3251.5|3252.5|3252|3252.5|3252|3252|3251|3214
1605281200000|2020-11-13 15:26:40|3253|3252.5|3252.5|3252|3253|3252.5|3252.5|3252|1085
1605281210000|2020-11-13 15:26:50|3252|3251.5|3253|3252|3253|3252.5|3252|3251.5|1997
1605281220000|2020-11-13 15:27:00|3252.5|3251.5|3251|3250|3252.5|3251.5|3251|3250|6640
1605281230000|2020-11-13 15:27:10||3250.5||3250.5||3250.5||3250.5|154
1605281240000|2020-11-13 15:27:20|3251.5|3251|3252.5|3251.5|3252.5|3252|3251.5|3251|1778
1605281250000|2020-11-13 15:27:30|3253|3252|3252.5|3252|3253|3252|3252.5|3252|403
1605281260000|2020-11-13 15:27:40|3252|3251.5|3253|3252|3253|3252.5|3252|3251.5|1024
1605281270000|2020-11-13 15:27:50|3252.5|3251.5|3252|3251|3252.5|3251.5|3251.5|3251|1408
1605281280000|2020-11-13 15:28:00|3252.5|3251.5|3252.5|3251.5|3252.5|3252|3252.5|3251.5|701
1605281290000|2020-11-13 15:28:10|3253|3252|3253|3252|3253|3252.5|3253|3252|476
1605281300000|2020-11-13 15:28:20|3253.5|3252.5|3254|3253|3254|3253.5|3253|3252|3816
1605281330000|2020-11-13 15:28:50|3254.5|3254|3255|3254.5|3255|3254.5|3254|3253.5|2348
1605281340000|2020-11-13 15:29:00|3255.5|3255|3256|3255|3256|3255.5|3255.5|3255|3811
1605281350000|2020-11-13 15:29:10|3256.5|3255.5|3255.5|3254.5|3256.5|3255.5|3255.5|3254.5|4794
1605281360000|2020-11-13 15:29:20|||||||||5
1605281370000|2020-11-13 15:29:30|3256|3255|3257|3256.5|3257|3256.5|3256|3255|3903
1605281380000|2020-11-13 15:29:40|3257.5|3257|3258|3257|3258|3257.5|3257.5|3257|1859
1605281390000|2020-11-13 15:29:50|3258.5|3257.5|3258|3257.5|3258.5|3257.5|3258|3257.5|1889
1605281400000|2020-11-13 15:30:00|3258.5|3258|3259.5|3258.5|3259.5|3258.5|3258|3257.5|1423
1605281410000|2020-11-13 15:30:10|3259|3258|3260|3259|3260|3259.5|3258.5|3258|2438
1605281420000|2020-11-13 15:30:20|3259.5|3258.5|3259|3258|3259.5|3258.5|3259|3258|2067
1605281430000|2020-11-13 15:30:30|3259.5|3258.5|3259.5|3258.5|3259.5|3258.5|3259.5|3258|0
1605281450000|2020-11-13 15:30:50|3260|3259.5|3261|3260|3261|3260|3260|3259.5|2773
1605281460000|2020-11-13 15:31:00|3260.5|3259.5|3259.5|3258|3261|3259.5|3259.5|3258|3041
1605281470000|2020-11-13 15:31:10|3259|3257.5|3258.5|3257.5|3259|3257.5|3258.5|3257.5|614
1605281480000|2020-11-13 15:31:20|3259.5|3258|3260.5|3259.5|3260.5|3260|3259|3257.5|8582
1605281490000|2020-11-13 15:31:30|3260|3259|3260.5|3260|3260.5|3260|3260|3259|1553
1605281500000|2020-11-13 15:31:40|3261|3260.5|3261|3260|3261.5|3260.5|3260.5|3259.5|2005
1605281510000|2020-11-13 15:31:50|3261.5|3260.5|3261.5|3260.5|3262|3261|3261.5|3260.5|557
1605281520000|2020-11-13 15:32:00|3261|3260|3260|3259.5|3261.5|3260|3260|3259|2690
1605281530000|2020-11-13 15:32:10|3260.5|3260|3260.5|3259.5|3262|3261|3260|3259.5|3507
1605281540000|2020-11-13 15:32:20|3261|3260|3260|3259.5|3261|3260|3260|3259.5|1198
1605281550000|2020-11-13 15:32:30|3260.5||3260||3260.5||3260||2
1605281560000|2020-11-13 15:32:40|3259.5|3259|3259.5|3258|3259.5|3259|3258.5|3258|3309
1605281570000|2020-11-13 15:32:50|3260|3258.5|3259.5|3259|3260|3259.5|3259.5|3258.5|652
1605281580000|2020-11-13 15:33:00|3259|3258.5|3258|3257|3259|3258.5|3258|3257|4287
1605281590000|2020-11-13 15:33:10|3257.5|3256.5|3257|3256|3257.5|3256.5|3256.5|3256|1794
1605281600000|2020-11-13 15:33:20|3256.5|3255.5|3258|3257.5|3258|3257.5|3256|3255|4902
1605281610000|2020-11-13 15:33:30|3258.5|3258|3260|3259.5|3260|3259.5|3258.5|3257.5|790
1605281620000|2020-11-13 15:33:40|3260.5|3259|3261|3260|3261|3260.5|3260.5|3259|604
1605281630000|2020-11-13 15:33:50|3260.5|3259.5|3260.5|3259.5|3261.5|3261|3260|3259.5|12214
1605281640000|2020-11-13 15:34:00|3260|3259|3261|3260|3261|3260|3259.5|3259|2359
1605281650000|2020-11-13 15:34:10|3261.5|3260.5|3262|3261|3262|3261.5|3261.5|3260.5|1371
1605281660000|2020-11-13 15:34:20|3262.5|3261.5|3262|3261.5|3263|3262|3262|3261|8695
1605281670000|2020-11-13 15:34:30|3261.5|3261|3261|3260|3261.5|3261|3260.5|3260|3175
1605281680000|2020-11-13 15:34:40|||||||||10
1605281690000|2020-11-13 15:34:50|3260.5|3260.5|3261|3260.5|3261|3260.5|3260.5|3260.5|905
1605281700000|2020-11-13 15:35:00|3261.5|3260|3261|3260.5|3262|3261.5|3261|3260|3801
1605281710000|2020-11-13 15:35:10|3261.5|3260|3261|3260.5|3262|3261|3261|3260|2596
1605281720000|2020-11-13 15:35:20|3260.5|3260|3259|3258|3261|3260.5|3259|3258|2688
1605281730000|2020-11-13 15:35:30|3258.5|3257.5|3260|3259|3260.5|3259.5|3258.5|3257.5|1604
1605281740000|2020-11-13 15:35:40|3260.5|3259.5|3261|3260|3261|3260|3260|3259.5|984
1605281750000|2020-11-13 15:35:50|3260.5|3259.5|3261|3260|3261|3260.5|3260.5|3259.5|747
1605281760000|2020-11-13 15:36:00|3261.5|3260.5|3262.5|3261.5|3262.5|3262|3261.5|3260|1630
1605281770000|2020-11-13 15:36:10|3262|3261|3261.5|3260.5|3262|3261.5|3261|3260.5|998
1605281780000|2020-11-13 15:36:20|3262|3261|3262|3261.5|3263|3262.5|3262|3261|3295
1605281790000|2020-11-13 15:36:30|3261.5|3261|3262|3261|3262.5|3262|3261.5|3261|3988
1605281800000|2020-11-13 15:36:40|3261.5|3260.5|3261.5|3260.5|3262|3261|3261.5|3260.5|1359
1605281810000|2020-11-13 15:36:50|3262|3261|3260.5|3259.5|3262|3261.5|3260.5|3259.5|1478
1605281820000|2020-11-13 15:37:00|3261|3260|3261.5|3260.5|3261.5|3261|3261|3260|658
1605281830000|2020-11-13 15:37:10|3262|3261|3261.5|3260.5|3262|3261.5|3261|3260.5|1562
1605281840000|2020-11-13 15:37:20|3262|3261|3261|3260|3262|3261.5|3260.5|3260|3555
1605281850000|2020-11-13 15:37:30|3260.5|3259.5|3261.5|3261|3261.5|3261|3260|3258.5|1400
1605281870000|2020-11-13 15:37:50|3261|3260.5|3261.5|3261|3261.5|3261|3261|3260.5|345
1605281880000|2020-11-13 15:38:00|3261|3260.5|3260.5|3260|3261.5|3260.5|3260|3259.5|867
1605281890000|2020-11-13 15:38:10|3260|3259.5|3259.5|3258.5|3260|3259.5|3259|3258.5|1512
1605281900000|2020-11-13 15:38:20|3259|3258|3258|3257.5|3259|3258|3257.5|3257|786
1605281910000|2020-11-13 15:38:30|3257.5|3257|3257.5|3256.5|3258|3257|3257|3256|1977
1605281920000|2020-11-13 15:38:40|3258|3257|3258|3257|3258.5|3258|3257|3257|1153
1605281930000|2020-11-13 15:38:50|3258.5|3257.5|3258.5|3258|3259|3258.5|3258|3257.5|3900
1605281940000|2020-11-13 15:39:00|3258|3257.5|3257.5|3256.5|3258|3258|3257|3256.5|2129
1605281950000|2020-11-13 15:39:10|3257|3256|3257|3256|3257|3256.5|3256.5|3255.5|1110
1605281960000|2020-11-13 15:39:20|3257.5|3256.5|3258|3257.5|3258.5|3258|3257.5|3256.5|1700
1605281970000|2020-11-13 15:39:30|3257.5|3257|3258|3257|3258|3257|3257|3256.5|2318
1605281980000|2020-11-13 15:39:40|3257.5|3256.5|3258|3257.5|3258.5|3258|3257.5|3256.5|1407
1605281990000|2020-11-13 15:39:50|3258.5|3258|3259|3258.5|3259|3258.5|3258|3257.5|2159
1605282000000|2020-11-13 15:40:00|3258.5|3258|3259|3258|3259|3258.5|3258.5|3257.5|854
1605282010000|2020-11-13 15:40:10|3258.5|3258.5|3259|3257.5|3259|3258.5|3258.5|3257.5|693
1605282020000|2020-11-13 15:40:20|3259.5|3258|3261|3260|3261|3260.5|3259.5|3258|5049
1605282030000|2020-11-13 15:40:30|3261.5|3260.5|3262.5|3261.5|3262.5|3261.5|3261|3260.5|778
1605282040000|2020-11-13 15:40:40|3262|3261|3263.5|3262.5|3263.5|3263|3262|3261|8807
1605282050000|2020-11-13 15:40:50|3263|3262|3262.5|3261.5|3263.5|3262|3262|3261.5|1261
1605282060000|2020-11-13 15:41:00|3262|3262|3263|3262.5|3263.5|3263|3262|3261|1566
1605282070000|2020-11-13 15:41:10|3262.5|3262|3264|3263.5|3264.5|3263.5|3262.5|3262|2471
1605282080000|2020-11-13 15:41:20|3263.5|3263|3264|3263.5|3264|3263.5|3263.5|3263|5297
1605282090000|2020-11-13 15:41:30|3264.5|3264|3264|3263.5|3264.5|3264|3264|3263.5|2791
1605282100000|2020-11-13 15:41:40|3263.5|3263|3264.5|3263.5|3264.5|3263.5|3263.5|3263|2908
1605282110000|2020-11-13 15:41:50|3264|3263|3264.5|3263.5|3264.5|3263.5|3264|3263|1051
1605282120000|2020-11-13 15:42:00|3265|3264|3264.5|3264|3265|3264.5|3264.5|3264|3332
1605282130000|2020-11-13 15:42:10|3264|3263.5|3264.5|3263.5|3264.5|3264|3264|3263.5|4264
1605282140000|2020-11-13 15:42:20|3264|3264|3264.5|3263.5|3264.5|3264|3264|3263.5|876
1605282150000|2020-11-13 15:42:30|3264|3264|3265|3264|3265|3264.5|3264|3263.5|1146
1605282160000|2020-11-13 15:42:40|3264.5|3263.5|3265|3264|3265|3264.5|3264.5|3263.5|267
1605282170000|2020-11-13 15:42:50|3264.5|3263.5|3264.5|3264|3264.5|3264|3264|3263.5|1338
1605282180000|2020-11-13 15:43:00|3265|3264.5|3267|3266|3267|3266|3265|3264.5|10544
1605282190000|2020-11-13 15:43:10|3267.5|3266.5|3267.5|3267|3267.5|3267|3267.5|3266.5|385
1605282200000|2020-11-13 15:43:20|3268|3267.5|3269.5|3268.5|3270|3269|3268|3267.5|4317
1605282220000|2020-11-13 15:43:40|3269|3269|3269.5|3268.5|3269.5|3269|3269|3268.5|1256
1605282230000|2020-11-13 15:43:50|3269|3268|3269.5|3268.5|3269.5|3269|3269|3268|2316
1605282240000|2020-11-13 15:44:00|3269|3268|3269.5|3269|3270|3269|3269|3268|4743
1605282250000|2020-11-13 15:44:10|3270|3268.5|3269|3268.5|3270|3269.5|3269|3268.5|3232
1605282260000|2020-11-13 15:44:20|3269.5|3269|3269.5|3269|3270|3269.5|3269.5|3269|1086
1605282270000|2020-11-13 15:44:30|3269|3268.5|3269|3268.5|3269.5|3269|3268.5|3268|1849
1605282280000|2020-11-13 15:44:40|3268.5|3268|3269|3268|3269|3268|3268.5|3268|361
1605282290000|2020-11-13 15:44:50|3268.5|3267.5|3268|3267.5|3269|3267.5|3268|3267|2744
1605282300000|2020-11-13 15:45:00|3268.5|3268|3269|3268|3269|3268.5|3268.5|3268|1509
1605282310000|2020-11-13 15:45:10|3268.5|3267.5|3267.5|3266.5|3268.5|3268|3267|3266.5|6033
1605282320000|2020-11-13 15:45:20|3268|3267|3267|3266.5|3268|3267|3267|3266.5|1826
1605282330000|2020-11-13 15:45:30|3267.5|3267|3267.5|3266.5|3268|3267|3267|3266.5|2870
1605282340000|2020-11-13 15:45:40|3268|3267|3267|3266|3268|3267|3266.5|3266|1819
1605282350000|2020-11-13 15:45:50|3266.5|3265.5|3266.5|3266|3267|3266|3266|3265.5|3208
1605282360000|2020-11-13 15:46:00|3266|3265.5|3265.5|3264.5|3266|3265.5|3265.5|3264.5|1225
1605282370000|2020-11-13 15:46:10|3266|3265|3266|3265|3266|3265.5|3265.5|3265|2389
1605282380000|2020-11-13 15:46:20|||||||||3
1605282390000|2020-11-13 15:46:30|3266.5|3265.5|3267|3266|3267|3266.5|3266.5|3265.5|2372
1605282400000|2020-11-13 15:46:40|3266.5|3265.5|3265|3264.5|3266.5|3265.5|3265|3264.5|2361
1605282410000|2020-11-13 15:46:50|3265.5|3265|3266|3265.5|3266|3265.5|3265|3264.5|2383
1605282420000|2020-11-13 15:47:00|3266.5|3266|3265|3264|3266.5|3266|3264.5|3264|963
1605282430000|2020-11-13 15:47:10|3265.5|3264.5|3265.5|3265|3266.5|3266|3265|3264.5|2852
1605282440000|2020-11-13 15:47:20|3265|3264.5|3264|3263.5|3265.5|3265|3264|3263.5|2830
1605282450000|2020-11-13 15:47:30|3263.5|3263|3263.5|3263|3264|3263.5|3263.5|3263|101
1605282460000|2020-11-13 15:47:40|3263|3262.5|3263|3262|3263|3262.5|3263|3262|1065
1605282470000|2020-11-13 15:47:50|3263.5|3262.5|3264|3263|3264|3263.5|3263|3262|2874
1605282480000|2020-11-13 15:48:00|3264.5|3263.5|3265|3264|3265|3264.5|3264.5|3263.5|3962
1605282490000|2020-11-13 15:48:10|3265.5|3264.5|3266.5|3265.5|3266.5|3266|3265|3264.5|2953
1605282500000|2020-11-13 15:48:20|3267|3266|3266.5|3265.5|3268|3267|3266.5|3265.5|3120
1605282510000|2020-11-13 15:48:30|3266|3265|3265|3264.5|3266|3265|3265|3264.5|1377
1605282520000|2020-11-13 15:48:40|3265.5|3265|3266|3265|3266|3265.5|3265.5|3264.5|3632
1605282540000|2020-11-13 15:49:00|3265.5|3265.5|3265.5|3265|3266|3265.5|3265|3264.5|1336
1605282550000|2020-11-13 15:49:10|3266||3266||3266||3265.5||1243
1605282560000|2020-11-13 15:49:20|3265.5|3264.5|3265.5|3265|3265.5|3265|3265|3264.5|6613
1605282570000|2020-11-13 15:49:30|3266|3265.5|3265.5|3265|3266|3265.5|3265|3264|5699
1605282580000|2020-11-13 15:49:40|3266|3265.5|3265.5|3265|3266|3265.5|3265.5|3264.5|3410
1605282590000|2020-11-13 15:49:50|3265|3264.5|3265.5|3265|3265.5|3265|3265|3264.5|2371
1605282600000|2020-11-13 15:50:00|3265|3264.5|3265|3264.5|3265.5|3265|3265|3264.5|3244
1605282610000|2020-11-13 15:50:10|3265.5|3265|3265.5|3265|3266|3265.5|3265|3264.5|10496
1605282620000|2020-11-13 15:50:20|3265|3264.5|3265.5|3265|3265.5|3265|3265|3264.5|5584
1605282630000|2020-11-13 15:50:30|3265|3264.5|3265.5|3265|3265.5|3265|3264.5|3263.5|10780
1605282640000|2020-11-13 15:50:40|3265|3264.5|3265.5|3264.5|3265.5|3265|3265|3264.5|4092
1605282650000|2020-11-13 15:50:50||3265||3265||3265||3264.5|3442
1605282660000|2020-11-13 15:51:00|3266|3265.5|3267|3266|3267|3266.5|3266|3265|10902
1605282670000|2020-11-13 15:51:10|3266.5||3267||3267||3266.5||89
1605282680000|2020-11-13 15:51:20|3266.5|3266.5|3265|3264.5|3267|3266.5|3264.5|3264|4303
1605282690000|2020-11-13 15:51:30|3264.5|3264|3265|3264|3265|3264.5|3264.5|3264|1335
1605282700000|2020-11-13 15:51:40|3264.5|3263.5|3263|3262|3265|3263.5|3262.5|3262|2931
1605282710000|2020-11-13 15:51:50|3262.5|3262.5|3263|3262|3263|3262.5|3262.5|3262|706
1605282720000|2020-11-13 15:52:00|3264|3262.5|3264|3263|3264|3263|3263|3262.5|7655
1605282730000|2020-11-13 15:52:10|3263.5|3263.5|3264.5|3263.5|3264.5|3264|3263.5|3263|2944
1605282740000|2020-11-13 15:52:20|3265|3264|3265|3264.5|3265|3264.5|3265|3263.5|2437
1605282750000|2020-11-13 15:52:30|3265.5|3264|3266|3265|3266|3265.5|3265|3264|8112
1605282760000|2020-11-13 15:52:40|3265.5|3264.5|3265|3264.5|3265.5|3264.5|3265|3264.5|738
1605282770000|2020-11-13 15:52:50|3264.5|3264|3264|3263|3264.5|3264|3264|3263|918
1605282780000|2020-11-13 15:53:00|3263.5|3262.5|3262.5|3262|3264|3263|3262.5|3262|2585
1605282790000|2020-11-13 15:53:10|3262|3261.5|3262|3261.5|3262|3261.5|3262|3261.5|791
1605282800000|2020-11-13 15:53:20|3262.5|3262|3262.5|3261.5|3263|3262.5|3262|3261.5|4034
1605282810000|2020-11-13 15:53:30|3263|3262|3263|3262.5|3263|3262.5|3262.5|3261.5|733
1605282820000|2020-11-13 15:53:40|3263.5|3263|3263|3262|3264|3263.5|3262.5|3262|1068
1605282830000|2020-11-13 15:53:50|3263.5|3262.5|3262|3261|3263.5|3263|3262|3261|1392
1605282840000|2020-11-13 15:54:00|3262.5|3261.5|3261|3260|3262.5|3261.5|3261|3260|336
1605282850000|2020-11-13 15:54:10|3260.5|3259.5|3260|3259.5|3260.5|3260|3259.5|3259|10880
1605282860000|2020-11-13 15:54:20|3259.5|3259|3260|3259|3260|3259.5|3259.5|3259|4862
1605282870000|2020-11-13 15:54:30|3260.5|3259.5|3260.5|3259.5|3260.5|3260|3260|3259.5|3664
1605282880000|2020-11-13 15:54:40|3260|3260|3260|3259.5|3260.5|3260|3260|3259.5|1847
1605282890000|2020-11-13 15:54:50|3259.5|3259|3259|3258.5|3259.5|3259|3259|3258|1872
1605282900000|2020-11-13 15:55:00|3259.5|3259|3259.5|3258.5|3259.5|3259|3259|3258.5|1148
1605282910000|2020-11-13 15:55:10|3259|3259|3259.5|3259|3260|3259.5|3259|3259|1928
1605282920000|2020-11-13 15:55:20|3260|3259.5|3259.5|3258.5|3260|3259.5|3259.5|3258.5|4605
1605282930000|2020-11-13 15:55:30|3259|3258|3258|3257|3259|3258|3258|3257|3234
1605282940000|2020-11-13 15:55:40|3257.5|3257.5|3256|3255|3257.5|3257.5|3256|3255|2300
1605282950000|2020-11-13 15:55:50|3255.5|3254.5|3254|3253|3255.5|3254.5|3254|3253|689
1605282960000|2020-11-13 15:56:00|3254.5|3253.5|3253.5|3253|3254.5|3253.5|3253.5|3253|2937
1605282970000|2020-11-13 15:56:10|3253|3252.5|3253|3252.5|3253.5|3252.5|3253|3252|2226
1605282980000|2020-11-13 15:56:20|3252.5|3252|3254|3253|3254|3253.5|3252.5|3252|7573
1605282990000|2020-11-13 15:56:30|3254.5|3253.5|3254|3253|3254.5|3254|3253.5|3253|617
1605283000000|2020-11-13 15:56:40|3253.5|3252.5|3252.5|3252|3253.5|3253|3252|3251.5|3678
1605283010000|2020-11-13 15:56:50|3253|3252.5|3253.5|3252.5|3253.5|3253|3252.5|3252|3863
1605283020000|2020-11-13 15:57:00|3253|3252|3252|3251|3253|3252|3252|3251|3194
1605283030000|2020-11-13 15:57:10|3251.5|3250.5|3251|3250|3252|3251|3251|3250|4535
1605283040000|2020-11-13 15:57:20|3250.5|3250.5|3251.5|3251|3251.5|3251|3250.5|3250|4118
1605283050000|2020-11-13 15:57:30|3252|3251.5|3252.5|3252|3252.5|3252|3252|3251.5|6669
1605283070000|2020-11-13 15:57:50|3253|3252.5|3252.5|3252|3254.5|3253.5|3252.5|3252|20848
1605283080000|2020-11-13 15:58:00|3253|3252.5|3253|3252.5|3253|3252.5|3253|3252.5|1766
1605283090000|2020-11-13 15:58:10|3253.5|3253|3254|3253|3254.5|3253.5|3253.5|3253|1543
1605283100000|2020-11-13 15:58:20|3254.5|3253.5|3254|3253|3254.5|3254|3253.5|3253|2713
1605283110000|2020-11-13 15:58:30|3253.5|3252.5|3253|3252.5|3253.5|3252.5|3253|3252.5|2245
1605283120000|2020-11-13 15:58:40|3252.5|3252|3252.5|3252|3252.5|3252|3252.5|3252|452
1605283130000|2020-11-13 15:58:50|3252|3251.5|3252.5|3252|3252.5|3252|3251.5|3251|8481
1605283140000|2020-11-13 15:59:00|3253|3252.5|3255|3254.5|3255|3254.5|3253|3252.5|23242
1605283150000|2020-11-13 15:59:10|3255.5|3255|3256.5|3256|3256.5|3256|3255.5|3255|4727
1605283160000|2020-11-13 15:59:20|3256|3255.5|3257.5|3256.5|3258|3257.5|3256|3255.5|5483
1605283170000|2020-11-13 15:59:30|3257|3256|3256.5|3256|3257|3256|3256.5|3256|1556
1605283180000|2020-11-13 15:59:40|3256|3255.5|3257.5|3256.5|3258|3257|3256|3255.5|3717
1605283190000|2020-11-13 15:59:50|3258|3257|3258|3257|3258|3257.5|3258|3256.5|763
1605283200000|2020-11-13 16:00:00|3257.5|3257.5|3258|3257|3258.5|3258|3257.5|3257|5774
1605283210000|2020-11-13 16:00:10|3257.5|3257.5|3257.5|3257|3257.5|3257.5|3257.5|3257|1260
1605283220000|2020-11-13 16:00:20|3258|3257.5|3258.5|3258|3258.5|3258|3258|3257|2533
1605283230000|2020-11-13 16:00:30|3259|3258.5|3259.5|3258.5|3259.5|3259|3258.5|3258|5680
1605283240000|2020-11-13 16:00:40|||||||||85
1605283250000|2020-11-13 16:00:50|3259|3259|3259.5|3259|3259.5|3259|3259|3258.5|3787
1605283260000|2020-11-13 16:01:00|3260|3259.5|3261|3260.5|3261|3260.5|3260|3259.5|13019
1605283270000|2020-11-13 16:01:10|3260.5|3260|3262|3261|3262|3261|3260.5|3260|5066
1605283280000|2020-11-13 16:01:20|3261.5|3261.5|3263|3262.5|3263.5|3263|3261.5|3261.5|6697
1605283290000|2020-11-13 16:01:30|3262.5|3262|3262.5|3262|3263|3262.5|3262.5|3261.5|3873
1605283300000|2020-11-13 16:01:40|3262|3261.5|3262|3261.5|3262|3261.5|3261.5|3261|1161
1605283310000|2020-11-13 16:01:50|3261.5|3261|3261.5|3260.5|3261.5|3261|3261|3260.5|960
1605283320000|2020-11-13 16:02:00|3262|3261|3261.5|3260.5|3262|3261|3261.5|3260.5|940
1605283330000|2020-11-13 16:02:10|3261|3260|3261|3260.5|3261|3260.5|3261|3260|2008
1605283340000|2020-11-13 16:02:20|3260.5|3260|3261|3260|3261|3260.5|3260.5|3260|4991
1605283350000|2020-11-13 16:02:30|3260.5|3259.5|3259|3258|3260.5|3259.5|3258.5|3258|967
1605283360000|2020-11-13 16:02:40|3259.5|3258.5|3259.5|3259|3260|3259.5|3259.5|3258.5|6093
1605283370000|2020-11-13 16:02:50|3260|3259.5|3259.5|3259|3260|3259.5|3259.5|3259|760
1605283380000|2020-11-13 16:03:00|3260|3259.5|3261.5|3260.5|3262|3261.5|3260|3259.5|4749
1605283390000|2020-11-13 16:03:10|3262|3261|3262|3261.5|3262|3261.5|3261.5|3260.5|3705
1605283400000|2020-11-13 16:03:20|3261.5|3261|3261.5|3260.5|3261.5|3261|3261.5|3260.5|858
1605283410000|2020-11-13 16:03:30|3261|3260|3262.5|3262|3262.5|3262|3261|3260|4177
1605283420000|2020-11-13 16:03:40|3262|3261.5|3262.5|3262|3262.5|3262|3262|3261.5|512
1605283430000|2020-11-13 16:03:50|3263|3262.5|3262.5|3262|3263|3262.5|3262|3261.5|2310
1605283440000|2020-11-13 16:04:00|3263|3262.5|3262.5|3262|3263|3262.5|3262.5|3262|2327
1605283450000|2020-11-13 16:04:10|3263||3263||3263||3263||0
1605283460000|2020-11-13 16:04:20|3262.5|3261.5|3262.5|3262|3262.5|3262|3262|3261.5|1241
1605283470000|2020-11-13 16:04:30|3262|3261.5|3260|3259|3262|3261.5|3260|3259|2719
1605283480000|2020-11-13 16:04:40|3259.5|3258.5|3259.5|3259|3259.5|3259|3258.5|3258|2183
1605283490000|2020-11-13 16:04:50|3260|3259.5|3260.5|3260|3260.5|3260|3259.5|3258.5|3145
1605283500000|2020-11-13 16:05:00|3261|3260.5|3261|3260|3261|3260.5|3260.5|3260|3248
1605283510000|2020-11-13 16:05:10|3260.5|3260.5|3261.5|3261|3261.5|3261|3260.5|3260|4047
1605283520000|2020-11-13 16:05:20|3261|3260.5|3261.5|3260.5|3261.5|3261|3260.5|3260|2371
1605283530000|2020-11-13 16:05:30|3262|3261|3262|3261|3262|3261.5|3262|3261|2063
1605283540000|2020-11-13 16:05:40|3262.5|3261.5|3263|3262|3263|3262|3262|3261.5|1292
1605283550000|2020-11-13 16:05:50|3262.5||3262.5||3262.5||3262.5||0
1605283560000|2020-11-13 16:06:00|3262|3261.5|3261|3260.5|3262.5|3262|3261|3260.5|6014
1605283570000|2020-11-13 16:06:10|3261.5|3260|3260.5|3260|3261.5|3260.5|3260.5|3260|4542
1605283580000|2020-11-13 16:06:20|3261|3260.5|3262|3261.5|3262|3261.5|3261|3260.5|4306
1605283590000|2020-11-13 16:06:30|3262.5|3262|3261.5|3261|3262.5|3262|3261.5|3261|4195
1605283600000|2020-11-13 16:06:40|3261|3260.5|3260.5|3259.5|3261|3260.5|3260.5|3259.5|694
1605283610000|2020-11-13 16:06:50|3260|3259|3259|3258.5|3260|3259|3259|3258.5|479
1605283620000|2020-11-13 16:07:00|3258.5|3258|3259.5|3259|3260.5|3259.5|3258.5|3258|13478
1605283630000|2020-11-13 16:07:10|3259|3258.5|3260|3259.5|3260|3259.5|3258.5|3258|6163
1605283640000|2020-11-13 16:07:20|3259.5|3259|3259.5|3259|3259.5|3259|3259.5|3259|465
1605283650000|2020-11-13 16:07:30|3259|3258.5|3260|3259|3260|3259.5|3259|3258.5|1873
1605283660000|2020-11-13 16:07:40|3259.5|3259.5|3260|3259.5|3260.5|3260|3259.5|3259.5|5619
1605283670000|2020-11-13 16:07:50|3260.5|3260|3262.5|3262|3263|3262|3260.5|3260|7025
1605283680000|2020-11-13 16:08:00|3263|3262.5|3264|3263.5|3265|3264|3263|3262|6523
1605283690000|2020-11-13 16:08:10|3263.5|3263|3264.5|3263.5|3264.5|3263.5|3263.5|3263|3329
1605283700000|2020-11-13 16:08:20|3265|3264|3264.5|3264|3266|3265|3264.5|3263.5|3434
1605283710000|2020-11-13 16:08:30|3264|3263.5|3263.5|3263|3264|3263.5|3263.5|3263|4474
1605283720000|2020-11-13 16:08:40|3264|3263.5|3264|3263|3264|3263.5|3264|3263|1627
1605283730000|2020-11-13 16:08:50|3263.5|3263.5|3263.5|3263|3264|3263.5|3263|3262.5|3033
1605283740000|2020-11-13 16:09:00|3264|3262.5|3263.5|3262.5|3264|3262.5|3263.5|3262.5|552
1605283750000|2020-11-13 16:09:10|3264|3263.5|3265.5|3265|3265.5|3265|3264|3263|10793
1605283760000|2020-11-13 16:09:20|3265|3264.5|3266|3265.5|3266|3265.5|3265|3264.5|2580
1605283770000|2020-11-13 16:09:30|3265.5|3265|3265|3264.5|3266|3265.5|3264.5|3263.5|5081
1605283780000|2020-11-13 16:09:40|3265.5|3264|3265.5|3265|3265.5|3265|3264.5|3264|4628
1605283790000|2020-11-13 16:09:50|3265|3264.5|3265|3264.5|3265.5|3264.5|3264.5|3264|992
1605283800000|2020-11-13 16:10:00|3265.5|3265|3265.5|3265|3265.5|3265|3265|3264.5|7589
1605283810000|2020-11-13 16:10:10|3266|3265.5|3266.5|3266|3267|3266.5|3265|3264.5|10143
1605283820000|2020-11-13 16:10:20|3266|3265.5|3264.5|3264|3266|3265.5|3264.5|3264|2837
1605283830000|2020-11-13 16:10:30|3264|3263.5|3264|3263|3264.5|3264|3264|3263|4573
1605283840000|2020-11-13 16:10:40|3263.5|3262.5|3263.5|3262.5|3264|3263.5|3263|3262.5|2606
1605283850000|2020-11-13 16:10:50|3264|3263|3264|3263.5|3264|3263.5|3263.5|3262.5|1960
1605283870000|2020-11-13 16:11:10|3264.5|3263|3263|3262.5|3264.5|3264|3263|3262.5|3710
1605283880000|2020-11-13 16:11:20|3262.5|3262|3262.5|3262|3263|3262.5|3262|3261.5|1887
1605283890000|2020-11-13 16:11:30|3263|3262.5|3263|3262|3263|3262.5|3262.5|3262|6533
1605283900000|2020-11-13 16:11:40|3262.5|3262.5|3262.5|3262|3263|3262.5|3262.5|3262|2105
1605283910000|2020-11-13 16:11:50|3263|3261.5|3261|3260.5|3263|3261.5|3261|3260.5|2435
1605283920000|2020-11-13 16:12:00|3261.5|3261|3262.5|3262|3263|3262.5|3261.5|3261|3762
1605283930000|2020-11-13 16:12:10|3262|3261.5|3262.5|3262|3262.5|3262|3262|3261.5|2637
1605283940000|2020-11-13 16:12:20|3263|3262.5|3263|3262|3263|3262.5|3262.5|3262|2653
1605283950000|2020-11-13 16:12:30|3262.5|3262.5|3263|3262|3263|3262.5|3262.5|3262|956
1605283960000|2020-11-13 16:12:40|3262.5|3261.5|3260.5|3260|3262.5|3261.5|3260.5|3260|5035
1605283970000|2020-11-13 16:12:50|3261|3260.5|3261.5|3260.5|3261.5|3261|3261|3260.5|2740
1605283980000|2020-11-13 16:13:00|3261|3261|3261|3260.5|3261|3261|3260.5|3260|2356
1605283990000|2020-11-13 16:13:10|3261.5|3261|3261.5|3261|3262|3261.5|3261.5|3261|2537
1605284000000|2020-11-13 16:13:20|3262|3261.5|3262.5|3262|3262.5|3262|3262|3261.5|639
1605284010000|2020-11-13 16:13:30|3262|3261.5|3262|3261.5|3262.5|3262|3262|3261.5|490
1605284020000|2020-11-13 16:13:40|3261.5|3261|3261.5|3261|3262.5|3262|3261.5|3261|2354
1605284030000|2020-11-13 16:13:50|3262|3261.5|3262.5|3261.5|3262.5|3262|3261.5|3261|579
1605284040000|2020-11-13 16:14:00|3263|3262|3263|3262.5|3263.5|3263|3263|3262|2033
1605284050000|2020-11-13 16:14:10|3263.5|3263|3263.5|3262.5|3263.5|3263|3263|3262.5|1130
1605284060000|2020-11-13 16:14:20|3264|3263|3263|3262|3264|3263.5|3262.5|3262|7371
1605284070000|2020-11-13 16:14:30|3263.5|3262.5|3263.5|3263|3264.5|3264|3263.5|3262|15468
1605284080000|2020-11-13 16:14:40|3263|3262.5|3263|3262.5|3263.5|3263|3263|3262.5|701
1605284090000|2020-11-13 16:14:50|3263.5|3263|3263.5|3262.5|3263.5|3263|3263|3262.5|3316
1605284100000|2020-11-13 16:15:00|3263.5|3262.5|3262.5|3261.5|3264|3263|3262.5|3261.5|1364
1605284110000|2020-11-13 16:15:10|3263.5|3262.5|3263|3262|3263.5|3262.5|3262.5|3261.5|321
1605284120000|2020-11-13 16:15:20|3262.5|3261|3259|3258|3262.5|3261|3258.5|3257.5|695
1605284130000|2020-11-13 16:15:30|3260.5|3259.5|3259.5|3258|3261|3260|3259.5|3258|169
1605284140000|2020-11-13 16:15:40|3260|3258.5|3260.5|3259.5|3261|3259.5|3260|3258.5|230
1605284150000|2020-11-13 16:15:50|3261|3260|3261|3260|3261.5|3260.5|3260.5|3259|108
1605284160000|2020-11-13 16:16:00|3262|3260.5|3262.5|3261.5|3262.5|3261.5|3262|3260.5|358
1605284170000|2020-11-13 16:16:10|3261.5|3260|3262|3261|3262|3261|3261|3260|391
1605284180000|2020-11-13 16:16:20|3262.5|3262|3262.5|3261.5|3263|3262|3262.5|3261.5|0
1605284190000|2020-11-13 16:16:30|3263.5|3262|3263|3262|3263.5|3262.5|3263|3261.5|440
1605284200000|2020-11-13 16:16:40|3263.5|3261.5|3263.5|3262|3263.5|3262.5|3263|3261.5|220
1605284210000|2020-11-13 16:16:50|3263|3262.5|3264|3263|3264|3263|3263|3262|63
1605284220000|2020-11-13 16:17:00|3265|3263.5|3264.5|3263|3265|3264|3264.5|3263|80
1605284230000|2020-11-13 16:17:10|3265|3263.5|3265|3264|3265.5|3264|3264.5|3263.5|191
1605284240000|2020-11-13 16:17:20|3265.5|3264.5|3265|3264|3266|3265|3265|3264|189
1605284250000|2020-11-13 16:17:30|3265.5|3264.5|3264.5|3263|3265.5|3264.5|3264|3263|637
1605284260000|2020-11-13 16:17:40|3265|3263.5|3265|3264|3265|3264|3264|3263|250
1605284270000|2020-11-13 16:17:50|3266|3264.5|3265|3264|3266|3264.5|3265|3264|343
1605284280000|2020-11-13 16:18:00|3265.5|3264.5|3263.5|3262.5|3265.5|3264.5|3263.5|3262.5|74
1605284290000|2020-11-13 16:18:10|3264|3262|3265|3263.5|3265|3263.5|3263.5|3262|487
1605284300000|2020-11-13 16:18:20|3264.5|3264|3266|3265|3266|3265|3264.5|3263.5|144
1605284310000|2020-11-13 16:18:30|3265.5|3264.5|3265.5|3264.5|3265.5|3264.5|3265|3263.5|64
1605284320000|2020-11-13 16:18:40|3265|3264|3264.5|3263.5|3265.5|3264.5|3264.5|3263.5|319
1605284330000|2020-11-13 16:18:50|3265|3264|3267|3266|3267|3266|3265|3264|174
1605284340000|2020-11-13 16:19:00|3266.5|3265.5|3266.5|3265.5|3266.5|3266|3266.5|3265.5|0
1605284350000|2020-11-13 16:19:10|3267|3266|3267|3266|3268|3267|3267|3266|234
1605284360000|2020-11-13 16:19:20|3267.5|3266.5|3267.5|3266.5|3267.5|3266.5|3267|3266|11
1605284370000|2020-11-13 16:19:30|3268|3267|3268.5|3267.5|3268.5|3267.5|3267.5|3266.5|189
1605284380000|2020-11-13 16:19:40|3269|3268|3268|3267|3269|3268|3268|3267|66
1605284390000|2020-11-13 16:19:50|3269|3268|3268.5|3267.5|3269|3268|3268.5|3267.5|65
1605284400000|2020-11-13 16:20:00|3269|3268|3269.5|3268.5|3270|3269|3269|3268|26469
1605284410000|2020-11-13 16:20:10|3270|3269.5|3271|3270|3271|3270|3270|3269.5|89693
1605284420000|2020-11-13 16:20:20|3271.5|3270.5|3272|3271|3272.5|3271.5|3271|3270|712
1605284430000|2020-11-13 16:20:30|3272.5|3271.5|3271.5|3270.5|3272.5|3271.5|3271.5|3270.5|41
1605284440000|2020-11-13 16:20:40|3272|3271|3270.5|3269.5|3272|3271|3270|3269|949
1605284450000|2020-11-13 16:20:50|3271|3270|3270|3269|3271.5|3270|3270|3269|413
1605284460000|2020-11-13 16:21:00|3270.5|3269.5|3271|3270|3271|3270|3270.5|3269.5|197
1605284470000|2020-11-13 16:21:10|3270.5|3269.5|3269|3268|3270.5|3269.5|3269|3268|868
1605284480000|2020-11-13 16:21:20|3269.5|3268.5|3270.5|3269.5|3271|3269.5|3269.5|3268.5|568
1605284490000|2020-11-13 16:21:30|3271|3269|3270.5|3269.5|3271|3269.5|3270|3269|0
1605284500000|2020-11-13 16:21:40|3271|3270|3272.5|3271|3272.5|3271|3270.5|3269.5|540
1605284510000|2020-11-13 16:21:50|3272|3270.5|3271|3270|3272|3271|3271|3270|650
1605284520000|2020-11-13 16:22:00|3271.5|3270.5|3272|3271|3272.5|3271.5|3271.5|3270.5|462
1605284530000|2020-11-13 16:22:10|3271.5|3270.5|3271|3270|3272|3271|3270.5|3269.5|314
1605284540000|2020-11-13 16:22:20|3270.5|3269.5|3271|3270|3271|3270|3270|3269|576
1605284550000|2020-11-13 16:22:30|3270.5|3269.5|3271|3270|3271.5|3270.5|3270.5|3269.5|447
1605284560000|2020-11-13 16:22:40|3271.5|3270.5|3272|3270.5|3272.5|3271.5|3271.5|3270.5|816
1605284570000|2020-11-13 16:22:50|3271.5|3270|3270|3269|3271.5|3270|3270|3269|1059
1605284580000|2020-11-13 16:23:00|3270.5|3269.5|3271|3270|3271|3270|3270|3269|109
1605284590000|2020-11-13 16:23:10|3270.5|3269.5|3271.5|3270.5|3272|3271|3270.5|3269.5|364
1605284600000|2020-11-13 16:23:20|3272.5|3271|3272.5|3271.5|3273|3272|3272|3270.5|265
1605284610000|2020-11-13 16:23:30|3272|3271|3272|3271|3272.5|3271.5|3271.5|3270.5|243
1605284620000|2020-11-13 16:23:40|3271.5|3270.5|3271.5|3270.5|3272|3270.5|3271|3270|324
1605284630000|2020-11-13 16:23:50|3272.5|3271|3272.5|3271.5|3272.5|3271.5|3271|3270|396
1605284640000|2020-11-13 16:24:00|3272|3271|3273.5|3272|3274|3272.5|3272|3271|618
1605284650000|2020-11-13 16:24:10|3274|3272.5|3270.5|3269|3274.5|3273.5|3269|3268|483
1605284660000|2020-11-13 16:24:20|3270|3268.5|3270.5|3269.5|3270.5|3269.5|3269|3268|968
1605284670000|2020-11-13 16:24:30|3270|3269|3270|3269|3270.5|3269.5|3269.5|3268.5|465
1605284680000|2020-11-13 16:24:40|3269.5|3268.5|3270.5|3269.5|3270.5|3269.5|3269.5|3268.5|820
1605284690000|2020-11-13 16:24:50|3269.5|3268.5|3270|3269|3271|3269.5|3269.5|3268.5|1191
1605284700000|2020-11-13 16:25:00|3271|3270|3270.5|3269.5|3271|3270|3270|3269|579
1605284710000|2020-11-13 16:25:10|3270|3269|3268.5|3267|3270|3269|3267|3266|1312
1605284720000|2020-11-13 16:25:20|3269|3267.5|3267|3266|3269|3267.5|3267|3266|401
1605284730000|2020-11-13 16:25:30|3268|3266.5|3267.5|3266.5|3268|3267|3267|3266|346
1605284740000|2020-11-13 16:25:40|3268|3266|3268.5|3267.5|3269|3268|3267.5|3266|75
1605284750000|2020-11-13 16:25:50|3268|3267|3268.5|3267|3269|3268|3268|3267|0
1605284760000|2020-11-13 16:26:00|3269.5|3268|3270|3269|3270.5|3269|3269.5|3268|270
1605284770000|2020-11-13 16:26:10|3269.5|3268.5|3272|3271|3272|3271|3269.5|3268.5|408
1605284780000|2020-11-13 16:26:20|3271.5|3270.5|3272.5|3271|3272.5|3271|3271.5|3270.5|138
1605284790000|2020-11-13 16:26:30|3272|3271.5|3272.5|3271.5|3272.5|3271.5|3272|3270.5|79
1605284800000|2020-11-13 16:26:40|3273|3272|3273.5|3272.5|3273.5|3272.5|3272|3271|523
1605284810000|2020-11-13 16:26:50|3274|3272|3273|3272|3274|3272|3273|3272|101
1605284820000|2020-11-13 16:27:00|3272.5|3271.5|3273|3272|3273.5|3272.5|3272.5|3271.5|92
1605284830000|2020-11-13 16:27:10|3273.5|3272.5|3273.5|3272.5|3274|3273|3273|3272|74
1605284840000|2020-11-13 16:27:20|3274|3272|3273.5|3272.5|3274|3273|3273|3272|770
1605284850000|2020-11-13 16:27:30|3274|3273|3273.5|3272.5|3274|3273|3273|3272|436
1605284860000|2020-11-13 16:27:40|3274|3273|3275|3274|3275|3274|3273.5|3272.5|349
1605284870000|2020-11-13 16:27:50|3274.5|3273.5|3273.5|3272.5|3274.5|3273.5|3273|3272|1019
1605284880000|2020-11-13 16:28:00|3274|3273|3273|3272|3274|3273|3273|3272|485
1605284890000|2020-11-13 16:28:10|3273.5|3272.5|3274|3272.5|3274|3272.5|3273.5|3272|107
1605284900000|2020-11-13 16:28:20|3273.5|3272|3273|3272|3273.5|3272.5|3273|3272|150
1605284910000|2020-11-13 16:28:30|3272.5|3271.5|3273.5|3272|3273.5|3272|3272.5|3271.5|0
1605284920000|2020-11-13 16:28:40|3273|3271.5|3274|3273|3274|3273|3273|3271.5|326
1605284930000|2020-11-13 16:28:50|3274.5|3273.5|3274|3273|3275|3273.5|3274|3273|669
1605284940000|2020-11-13 16:29:00|3275|3273.5|3274|3273|3275|3274|3274|3272.5|1014
1605284950000|2020-11-13 16:29:10|3273.5|3272.5|3274.5|3273.5|3275|3274|3273.5|3272.5|1536
1605284960000|2020-11-13 16:29:20|3275|3274|3274|3273|3275|3274|3274|3273|241
1605284970000|2020-11-13 16:29:30|3274.5|3273.5|3273|3272|3274.5|3273.5|3273|3272|358
1605284980000|2020-11-13 16:29:40|3272.5|3271.5|3272|3271|3273|3272|3271.5|3270.5|986
1605284990000|2020-11-13 16:29:50|3271.5|3270.5|3273|3271.5|3273|3272|3271.5|3270.5|51
1605513600000|2020-11-16 08:00:00|3334|3252|3334|3252|3334|3252|3334|3252|0
1605513610000|2020-11-16 08:00:10|3316.5|3315|3319|3315.5|3319|3316|3316.5|3315|2140
1605513620000|2020-11-16 08:00:20|3318.5|3316|3319|3317.5|3319|3317.5|3316.5|3315|1659
1605513630000|2020-11-16 08:00:30|3319.5|3318|3325.5|3324.5|3326|3324.5|3319.5|3317.5|6849
1605513640000|2020-11-16 08:00:40|3326|3325|3328.5|3326.5|3328.5|3326.5|3326|3324.5|3416
1605513650000|2020-11-16 08:00:50|3329.5|3327.5|3329.5|3326.5|3330|3327.5|3327.5|3324.5|8278
1605513660000|2020-11-16 08:01:00|3329|3325.5|3330|3328.5|3331|3329.5|3328.5|3325.5|11497
1605513670000|2020-11-16 08:01:10|3329.5|3328|3327|3324|3329.5|3328.5|3323.5|3320|13778
1605513680000|2020-11-16 08:01:20|3326.5|3323.5|3325|3323|3326.5|3323.5|3325|3323|345
1605513690000|2020-11-16 08:01:30|3324|3322|3324.5|3322|3325.5|3322|3322|3320.5|3437
1605513700000|2020-11-16 08:01:40|3324|3322.5|3325|3323|3326.5|3324.5|3323|3322|9063
1605513710000|2020-11-16 08:01:50|3324|3323.5|3324.5|3321.5|3325|3323.5|3324|3321|3886
1605513720000|2020-11-16 08:02:00|3324|3322|3323.5|3322.5|3326.5|3324.5|3322|3320.5|26994
1605513730000|2020-11-16 08:02:10|3324|3323|3331|3329|3331|3329|3324|3322.5|8709
1605513740000|2020-11-16 08:02:20|3331.5|3330|3336|3334.5|3336|3334.5|3330.5|3328.5|13734
1605513750000|2020-11-16 08:02:30|3336.5|3335|3338.5|3336.5|3338.5|3337|3336|3335|1615
1605513760000|2020-11-16 08:02:40|3338|3337|3337|3335.5|3338.5|3337|3335.5|3334.5|10934
1605513770000|2020-11-16 08:02:50|3337.5|3336|3337.5|3336|3339|3337.5|3336|3335|15682
1605513780000|2020-11-16 08:03:00|3338|3336.5|3333|3332|3338|3337.5|3333|3331|15047
1605513790000|2020-11-16 08:03:10|3332.5|3331|3330|3328.5|3333|3332|3330|3328.5|7200
1605513800000|2020-11-16 08:03:20|3329|3327.5|3331.5|3330|3332|3330.5|3328.5|3327.5|2854
1605513810000|2020-11-16 08:03:30|3332|3331|3335.5|3333.5|3336|3334|3331|3330|5941
1605513820000|2020-11-16 08:03:40|3336|3331.5|3327|3325|3336|3331.5|3326.5|3324.5|15520
1605513830000|2020-11-16 08:03:50|3326.5|3325.5|3325|3324|3327|3326|3325|3324|7556
1605513840000|2020-11-16 08:04:00|3324.5|3323.5|3326|3324.5|3328|3326|3321|3320|8905
1605513850000|2020-11-16 08:04:10|3326.5|3325.5|3327|3324.5|3328|3326.5|3325|3324|12601
1605513860000|2020-11-16 08:04:20|3326.5|3324|3326|3324.5|3329|3325.5|3325|3324|7256
1605513870000|2020-11-16 08:04:30|3326.5|3325.5|3325|3324|3327.5|3325.5|3325|3324|4908
1605513880000|2020-11-16 08:04:40|3325.5|3324.5|3325|3323|3326.5|3325|3324|3322.5|9830
1605513890000|2020-11-16 08:04:50|3324.5|3322.5|3321.5|3320.5|3324.5|3322.5|3321.5|3320.5|2377
1605513900000|2020-11-16 08:05:00|3321|3320|3322|3320|3323|3321.5|3320.5|3320|4673
1605513910000|2020-11-16 08:05:10|3321.5|3320.5|3322.5|3320.5|3323|3321.5|3321|3320|6987
1605513920000|2020-11-16 08:05:20|3321.5|3320|3320|3318.5|3323|3322|3319.5|3318|11165
1605513930000|2020-11-16 08:05:30|3319.5|3318|3319.5|3318|3320|3319|3319|3318|1122
1605513940000|2020-11-16 08:05:40|3320|3318.5|3321|3319.5|3323.5|3320.5|3320|3318.5|17175
1605513950000|2020-11-16 08:05:50|3320.5|3320|3321|3319.5|3321|3320|3320.5|3319.5|272
1605513960000|2020-11-16 08:06:00|3320.5|3319|3318|3316|3321|3319.5|3315|3313.5|7784
1605513970000|2020-11-16 08:06:10|3317.5|3315|3322|3321|3322.5|3321|3317|3315|10614
1605513980000|2020-11-16 08:06:20|3322.5|3320|3323|3321|3323|3321.5|3321.5|3320|392
1605513990000|2020-11-16 08:06:30|3323.5|3321.5|3325|3324|3325|3324.5|3323.5|3321.5|7535
1605514000000|2020-11-16 08:06:40|3325.5|3325|3323.5|3321.5|3327|3326|3323|3321|9679
1605514010000|2020-11-16 08:06:50|3324|3322|3323|3322|3325.5|3323|3323|3321.5|1201
1605514020000|2020-11-16 08:07:00|3324|3322.5|3323.5|3322.5|3324.5|3323|3323|3322|3140
1605514030000|2020-11-16 08:07:10|3323|3322|3324.5|3323.5|3325.5|3324|3322|3321|5942
1605514040000|2020-11-16 08:07:20|3324|3323|3323.5|3322|3324|3323|3322|3320|4462
1605514050000|2020-11-16 08:07:30|3323|3321.5|3321|3319.5|3323.5|3322.5|3320.5|3319|4273
1605514060000|2020-11-16 08:07:40|3320.5|3319|3318.5|3317.5|3321|3319|3318|3316|4128
1605514070000|2020-11-16 08:07:50|3318|3316|3316|3314.5|3318|3317|3315.5|3313.5|4746
1605514080000|2020-11-16 08:08:00|3315.5|3314|3309|3308|3315.5|3315|3309|3307.5|4967
1605514090000|2020-11-16 08:08:10|3308.5|3307.5|3307|3306|3309|3308|3307|3305.5|2113
1605514100000|2020-11-16 08:08:20|3306.5|3305.5|3311|3310|3311.5|3310|3306|3303.5|6909
1605514110000|2020-11-16 08:08:30|3310.5|3309.5|3310|3308.5|3310.5|3309.5|3308|3306.5|1253
1605514120000|2020-11-16 08:08:40|3310.5|3309|3310.5|3309.5|3311|3310|3309|3307.5|4430
1605514130000|2020-11-16 08:08:50|3311|3310|3311|3309.5|3314|3312.5|3309.5|3309|9285
1605514140000|2020-11-16 08:09:00|3311.5|3310|3309.5|3308|3315|3314|3308.5|3308|18490
1605514150000|2020-11-16 08:09:10|3309|3308.5|3310|3309|3310.5|3309|3308.5|3307.5|3519
1605514160000|2020-11-16 08:09:20|3310.5|3309.5|3309|3307.5|3311|3310|3308|3307.5|5175
1605514170000|2020-11-16 08:09:30|3308.5|3308|3308.5|3308|3309|3308.5|3307.5|3306.5|1234
1605514180000|2020-11-16 08:09:40|3309|3308.5|3312.5|3310.5|3314|3312|3307|3306|18615
1605514190000|2020-11-16 08:09:50|3312|3311|3310.5|3308.5|3313.5|3311.5|3310|3308.5|2138
1605514200000|2020-11-16 08:10:00|3309.5|3308|3311.5|3310|3311.5|3310|3309.5|3308|4468
1605514210000|2020-11-16 08:10:10|3312|3310.5|3315.5|3314|3317.5|3315.5|3312|3310.5|3065
1605514220000|2020-11-16 08:10:20|3315|3314.5|3313|3312.5|3316.5|3315|3313|3312.5|10261
1605514230000|2020-11-16 08:10:30|3313.5|3312|3312|3310.5|3314|3312.5|3311|3310|5785
1605514240000|2020-11-16 08:10:40|3311.5|3310|3312.5|3311|3313.5|3312.5|3311|3310|1480
1605514250000|2020-11-16 08:10:50|3313|3311.5|3314.5|3313|3316.5|3314.5|3313|3311.5|915
1605514260000|2020-11-16 08:11:00|3315|3312.5|3315.5|3313.5|3315.5|3313.5|3313.5|3312.5|1049
1605514270000|2020-11-16 08:11:10|3315|3313|3319|3316.5|3319.5|3317.5|3314|3312.5|1465
1605514280000|2020-11-16 08:11:20|3319.5|3317|3320|3318.5|3320.5|3320|3318|3316.5|10345
1605514290000|2020-11-16 08:11:30|3319.5|3318|3322.5|3321|3323|3321|3319|3317.5|19590
1605514300000|2020-11-16 08:11:40|3322|3320|3325|3324|3325|3324|3321.5|3320|2726
1605514310000|2020-11-16 08:11:50|3324.5|3323.5|3323|3322|3324.5|3323.5|3322.5|3321|1377
1605514320000|2020-11-16 08:12:00|3323.5|3322.5|3326|3324.5|3326|3324.5|3323.5|3322.5|4056
1605514330000|2020-11-16 08:12:10|3326.5|3325|3329|3328.5|3329|3328.5|3326|3325|5247
1605514340000|2020-11-16 08:12:20|3329.5|3329|3328.5|3327|3330|3329|3327.5|3326.5|5353
1605514350000|2020-11-16 08:12:30|3328|3326.5|3326|3324.5|3328|3326.5|3325|3323.5|3867
1605514360000|2020-11-16 08:12:40|3327|3326|3329.5|3328.5|3330|3329|3327|3324.5|1089
1605514370000|2020-11-16 08:12:50|3330|3329|3330.5|3329|3332|3331|3329|3329|3869
1605514380000|2020-11-16 08:13:00|3330|3328|3330.5|3328.5|3331|3328.5|3328.5|3327.5|1752
1605514390000|2020-11-16 08:13:10|3331|3329.5|3330.5|3328.5|3332|3330|3330|3327.5|7869
1605514400000|2020-11-16 08:13:20|3330|3329|3330.5|3329.5|3330.5|3329.5|3329.5|3328.5|1094
1605514410000|2020-11-16 08:13:30|3331|3330|3334|3332.5|3334|3332.5|3330.5|3329|1074
1605514420000|2020-11-16 08:13:40|3334.5|3333|3335|3334|3335.5|3334|3334|3332.5|5311
1605514430000|2020-11-16 08:13:50|3334.5|3333.5|3333|3331|3335|3333.5|3331.5|3330|7723
1605514440000|2020-11-16 08:14:00|3332|3330.5|3334|3331.5|3334|3331.5|3332|3330|1922
1605514450000|2020-11-16 08:14:10|3334.5|3332.5|3333.5|3332.5|3335|3333|3333|3331.5|5109
1605514460000|2020-11-16 08:14:20|3334|3333|3335|3333.5|3335|3334|3334|3333|1358
1605514470000|2020-11-16 08:14:30|3335.5|3334|3333|3332|3336.5|3335.5|3333|3332|4576
1605514480000|2020-11-16 08:14:40|3333.5|3332.5|3332|3330.5|3334|3332.5|3332|3330|1922
1605514490000|2020-11-16 08:14:50|3331.5|3330|3331|3329.5|3331.5|3330.5|3330|3329|2560
1605514500000|2020-11-16 08:15:00|3331.5|3329|3330|3328.5|3332|3330.5|3328.5|3328|3726
1605514510000|2020-11-16 08:15:10|3330.5|3329|3330|3328|3330.5|3329.5|3330|3328|1056
1605514520000|2020-11-16 08:15:20|3329.5|3328.5|3330|3328.5|3330.5|3329.5|3328.5|3328|633
1605514530000|2020-11-16 08:15:30|3330.5|3329.5|3333|3331.5|3333|3331.5|3330.5|3328.5|3027
1605514540000|2020-11-16 08:15:40|3332.5|3332|3333|3331.5|3334|3333|3332|3331|2732
1605514550000|2020-11-16 08:15:50|3332.5|3331|3333.5|3332.5|3334|3333.5|3332|3331|1781
1605514560000|2020-11-16 08:16:00|3334|3333|3335|3333|3336.5|3335.5|3334|3332.5|5569
1605514570000|2020-11-16 08:16:10|3334.5|3333.5|3333|3331|3334.5|3333.5|3332.5|3330.5|2128
1605514580000|2020-11-16 08:16:20|3332.5|3332.5|3334|3333|3334|3333|3330.5|3330|3487
1605514590000|2020-11-16 08:16:30|3334.5|3333.5|3333|3332|3335|3334|3332.5|3331.5|2487
1605514600000|2020-11-16 08:16:40|3332.5|3331.5|3330|3328.5|3333|3331.5|3330|3328.5|698
1605514610000|2020-11-16 08:16:50|3329.5|3329|3329|3327.5|3330.5|3329.5|3328|3327|12339
1605514620000|2020-11-16 08:17:00|3328.5|3327|3328|3327.5|3329|3327.5|3328|3327|951
1605514630000|2020-11-16 08:17:10|3328.5|3328|3330.5|3329.5|3331|3330.5|3328.5|3328|1869
1605514640000|2020-11-16 08:17:20|3330|3329|3331.5|3330.5|3331.5|3330.5|3329.5|3328.5|3485
1605514650000|2020-11-16 08:17:30|3332|3331|3331.5|3330.5|3332|3331|3330.5|3329.5|1225
1605514660000|2020-11-16 08:17:40|3331|3330|3331.5|3330.5|3331.5|3330.5|3331|3329.5|852
1605514670000|2020-11-16 08:17:50|3331|3330|3328.5|3327.5|3331.5|3330.5|3328|3327.5|2283
1605514680000|2020-11-16 08:18:00|3328|3328|3328.5|3327.5|3329|3328|3327.5|3327|2285
1605514690000|2020-11-16 08:18:10|3328|3327|3327|3326|3328.5|3327|3326.5|3326|3422
1605514700000|2020-11-16 08:18:20|3326.5|3325.5|3329.5|3328|3329.5|3328.5|3326.5|3325.5|9169
1605514710000|2020-11-16 08:18:30||3328.5||3329||3329||3328|651
1605514720000|2020-11-16 08:18:40|3329|3328.5|3329|3328.5|3329.5|3329|3329|3328|919
1605514730000|2020-11-16 08:18:50|3329.5|3328|3328|3326.5|3329.5|3328.5|3326.5|3325.5|3827
1605514740000|2020-11-16 08:19:00|3328.5|3327|3328|3326.5|3329|3328|3328|3326.5|1263
1605514750000|2020-11-16 08:19:10|3327.5|3327|3327|3325.5|3327.5|3327|3326.5|3325.5|1816
1605514760000|2020-11-16 08:19:20|3326.5|3325|3325|3324|3326.5|3325.5|3324|3323|1189
1605514770000|2020-11-16 08:19:30|3325.5|3324.5|3326.5|3325.5|3327.5|3326|3325.5|3324.5|737
1605514780000|2020-11-16 08:19:40|3327|3326|3326|3325|3327|3326.5|3326|3325|2543
1605514790000|2020-11-16 08:19:50|3325.5|3324.5|3326.5|3326|3326.5|3326|3325|3324.5|4287
1605514800000|2020-11-16 08:20:00|3327|3326.5|3327|3325.5|3327.5|3326.5|3326.5|3325.5|1532
1605514810000|2020-11-16 08:20:10|3326.5|3325|3327|3326|3327|3326.5|3326|3325|146
1605514820000|2020-11-16 08:20:20|3326.5|3326.5|3329|3328|3330|3329|3326.5|3326.5|2491
1605514830000|2020-11-16 08:20:30|3329.5|3328.5|3329|3328|3329.5|3329|3328.5|3328|2412
1605514840000|2020-11-16 08:20:40|3328.5|3327.5|3331|3330.5|3332|3331|3328|3327.5|13995
1605514850000|2020-11-16 08:20:50|3330.5|3330|3330|3329.5|3330.5|3330|3330|3329.5|2561
1605514860000|2020-11-16 08:21:00|3329.5|3329|3331.5|3331|3332|3331|3329.5|3329|5055
1605514870000|2020-11-16 08:21:10|3332.5|3331.5|3334|3333|3334|3333.5|3332|3331.5|3787
1605514880000|2020-11-16 08:21:20|3334.5|3333.5|3328.5|3327.5|3335|3334.5|3328.5|3327.5|18171
1605514890000|2020-11-16 08:21:30|3329|3328|3331|3330|3332.5|3332|3328|3327.5|68828
1605514900000|2020-11-16 08:21:40|3330.5|3330.5|3328.5|3327.5|3331|3330.5|3328|3327.5|9831
1605514910000|2020-11-16 08:21:50|3328|3327|3327.5|3326.5|3328|3327|3325.5|3325|15879
1605514920000|2020-11-16 08:22:00|3328|3327|3327.5|3326.5|3328.5|3327.5|3326.5|3326|5827
1605514930000|2020-11-16 08:22:10|3327|3326|3325|3323.5|3327|3326|3323.5|3322.5|10896
1605514940000|2020-11-16 08:22:20|3324.5|3323|3324.5|3323.5|3324.5|3323.5|3322.5|3322|6519
1605514950000|2020-11-16 08:22:30|3324|3323|3324.5|3324|3324.5|3324|3323.5|3323|90
1605514960000|2020-11-16 08:22:40|3324|3323|3325|3323.5|3325|3324|3324|3323|6364
1605514970000|2020-11-16 08:22:50|3324.5|3323|3323.5|3322.5|3324.5|3323.5|3323|3322.5|8843
1605514980000|2020-11-16 08:23:00|3323|3322|3321.5|3320.5|3323|3322|3321|3320|1068
1605514990000|2020-11-16 08:23:10|3321|3320|3324|3322.5|3324|3323|3320.5|3320|1244
1605515000000|2020-11-16 08:23:20|3324.5|3323|3327|3326|3327|3326.5|3324.5|3323|4369
1605515010000|2020-11-16 08:23:30|3326.5|3326.5|3327|3325.5|3328|3327|3326.5|3325.5|2553
1605515020000|2020-11-16 08:23:40|3326.5|3325|3325|3323.5|3326.5|3325.5|3324.5|3323.5|4071
1605515030000|2020-11-16 08:23:50|3325.5|3324|3328|3327|3329|3327.5|3325.5|3324|4976
1605515040000|2020-11-16 08:24:00|3328.5|3327.5|3326|3325|3328.5|3327.5|3325.5|3325|4557
1605515050000|2020-11-16 08:24:10|3325.5|3325.5|3328|3327|3328|3327|3325.5|3325.5|2412
1605515060000|2020-11-16 08:24:20|3328.5|3326.5|3326.5|3326|3328.5|3326.5|3326.5|3326|1124
1605515070000|2020-11-16 08:24:30|3326|3325.5|3323|3322|3326.5|3326|3323|3322|11345
1605515080000|2020-11-16 08:24:40|3322.5|3321.5|3322.5|3321.5|3323|3322.5|3321.5|3321|5621
1605515090000|2020-11-16 08:24:50|3322|3322|3321|3320.5|3323|3322.5|3320.5|3320|4179
1605515100000|2020-11-16 08:25:00|3321.5|3321|3322.5|3322|3322.5|3322|3321.5|3320.5|668
1605515110000|2020-11-16 08:25:10|3323|3322.5|3324|3323|3324|3323.5|3323|3322.5|1139
1605515120000|2020-11-16 08:25:20|3323.5|3323.5|3323.5|3323|3324.5|3323.5|3323.5|3323|671
1605515130000|2020-11-16 08:25:30|3323|3322|3324|3323|3324|3323|3322.5|3322|1017
1605515140000|2020-11-16 08:25:40|3323.5|3323.5|3322|3321|3324|3323.5|3322|3321|1401
1605515150000|2020-11-16 08:25:50|3322.5|3321.5|3322|3321|3323.5|3322|3322|3321|900
1605515160000|2020-11-16 08:26:00|3321.5|3321.5|3322.5|3321.5|3322.5|3321.5|3321.5|3321|866
1605515170000|2020-11-16 08:26:10|3322|3321|3322.5|3321.5|3322.5|3321.5|3321.5|3321|48
1605515180000|2020-11-16 08:26:20|3322|3322|3321.5|3321|3322|3322|3319.5|3319|7014
1605515190000|2020-11-16 08:26:30|3322|3321.5|3323.5|3322|3323.5|3322.5|3322|3321.5|1170
1605515200000|2020-11-16 08:26:40|3323|3322.5|3324|3323|3324|3323.5|3323|3322|1306
1605515210000|2020-11-16 08:26:50|3324.5|3323.5|3323.5|3322.5|3324.5|3324|3323.5|3322.5|1802
1605515220000|2020-11-16 08:27:00|3323|3322|3323.5|3322|3323.5|3322|3322.5|3322|1954
1605515230000|2020-11-16 08:27:10|3324|3322.5|3324|3323.5|3324|3323.5|3323.5|3322.5|1242
1605515240000|2020-11-16 08:27:20|3324.5|3324|3324.5|3323.5|3325|3324|3324.5|3323.5|171
1605515250000|2020-11-16 08:27:30|3324|3323|3324.5|3323|3325|3324.5|3323|3322.5|6627
1605515260000|2020-11-16 08:27:40|3324|3322.5|3324|3322.5|3324|3323|3323|3322|4047
1605515270000|2020-11-16 08:27:50|3323.5|3323|3323.5|3322.5|3324|3323|3323|3322.5|701
1605515280000|2020-11-16 08:28:00|3324|3323|3323.5|3322.5|3324|3323.5|3323|3322.5|724
1605515290000|2020-11-16 08:28:10|3324|3323|3322|3321.5|3324|3323|3322|3321|2244
1605515300000|2020-11-16 08:28:20|3322.5|3322|3323.5|3322.5|3323.5|3323|3322|3321.5|6661
1605515310000|2020-11-16 08:28:30|3323|3322|3322.5|3321|3323|3322|3321.5|3321|1637
1605515320000|2020-11-16 08:28:40|3322|3321.5|3321.5|3320.5|3323|3321.5|3320.5|3320|4105
1605515330000|2020-11-16 08:28:50|3321|3320|3319|3318|3321.5|3320.5|3318.5|3317.5|13776
1605515340000|2020-11-16 08:29:00|3318.5|3317.5|3318.5|3317.5|3318.5|3317.5|3317|3316|2645
1605515350000|2020-11-16 08:29:10|3319|3318|3319.5|3318.5|3320|3319|3319|3318|1410
1605515360000|2020-11-16 08:29:20|3320|3319|3321|3320.5|3321|3320.5|3319.5|3319|4229
1605515370000|2020-11-16 08:29:30|3320.5|3320|3319|3318|3320.5|3320|3318.5|3317.5|1866
1605515380000|2020-11-16 08:29:40|3318.5|3317.5|3319.5|3318|3319.5|3318.5|3318|3317|1469
1605515390000|2020-11-16 08:29:50|3319|3317.5|3319|3318|3319|3318.5|3317.5|3317|1334
1605515400000|2020-11-16 08:30:00|3318.5|3317.5|3318|3317|3318.5|3317.5|3317.5|3316.5|1243
1605515410000|2020-11-16 08:30:10|3318.5|3317.5|3318|3317|3319|3318|3318|3317|972
1605515420000|2020-11-16 08:30:20|3318.5|3317.5|3318|3317.5|3318.5|3317.5|3317.5|3317|2274
1605515430000|2020-11-16 08:30:30|3317.5|3317|3318.5|3317.5|3318.5|3318|3317|3316.5|2087
1605515440000|2020-11-16 08:30:40|3319|3318|3319.5|3318.5|3320.5|3320|3319|3318|2599
1605515450000|2020-11-16 08:30:50|3319|3318|3319.5|3318|3319.5|3318.5|3318.5|3318|330
1605515460000|2020-11-16 08:31:00|3320|3318.5|3319.5|3318.5|3320|3319.5|3319.5|3318.5|394
1605515470000|2020-11-16 08:31:10|3320|3319|3320|3319|3320.5|3319.5|3319.5|3319|109
1605515480000|2020-11-16 08:31:20|3320.5|3319.5|3322|3321|3323|3322|3320.5|3319.5|2340
1605515490000|2020-11-16 08:31:30|3322.5|3321.5|3321.5|3321|3323|3322.5|3321.5|3321|4434
1605515500000|2020-11-16 08:31:40|3322|3321.5|3323|3321.5|3323|3322|3321.5|3321|2634
1605515510000|2020-11-16 08:31:50|3323.5|3322|3324.5|3323|3324.5|3324|3323.5|3322|1373
1605515520000|2020-11-16 08:32:00|3324|3323.5|3324.5|3323.5|3324.5|3324|3323.5|3323.5|923
1605515530000|2020-11-16 08:32:10|3324|3324|3324.5|3324|3325|3324|3324|3323|1825
1605515540000|2020-11-16 08:32:20|3325|3323.5|3323|3322.5|3325|3323.5|3323|3322.5|1079
1605515550000|2020-11-16 08:32:30|3322.5|3322|3323|3322.5|3323.5|3323|3322.5|3321.5|4028
1605515560000|2020-11-16 08:32:40|3323.5|3323|3323|3322.5|3323.5|3323|3323|3322.5|1027
1605515570000|2020-11-16 08:32:50|3323.5|3323|3324.5|3324|3324.5|3324|3323.5|3323|1212
1605515580000|2020-11-16 08:33:00|3325|3324.5|3325.5|3325|3325.5|3325|3325|3324.5|3134
1605515590000|2020-11-16 08:33:10|3326|3325.5|3325.5|3325|3326|3325.5|3325|3324.5|2653
1605515600000|2020-11-16 08:33:20|3325|3324.5|3325.5|3324.5|3325.5|3324.5|3325|3324.5|241
1605515610000|2020-11-16 08:33:30|3325|3324|3324|3323|3325.5|3324|3323|3322|5788
1605515620000|2020-11-16 08:33:40|3323.5|3322.5|3321.5|3320|3323.5|3322.5|3321|3320|1135
1605515630000|2020-11-16 08:33:50|3321|3320.5|3323.5|3322.5|3324|3323|3320.5|3320.5|2190
1605515640000|2020-11-16 08:34:00|3323|3322|3322.5|3321.5|3323|3322.5|3322|3321|715
1605515650000|2020-11-16 08:34:10|3322|3321|3319.5|3318.5|3322|3321|3319|3318|8753
1605515660000|2020-11-16 08:34:20|3320|3319|3320.5|3319.5|3320.5|3320|3319|3319|1882
1605515670000|2020-11-16 08:34:30|3320|3319|3319|3318|3320|3319|3317.5|3317|1587
1605515680000|2020-11-16 08:34:40|3319.5|3318.5|3321|3320|3321|3320|3319|3318|3181
1605515690000|2020-11-16 08:34:50|3320.5|3319.5|3320.5|3319.5|3320.5|3320|3319|3318.5|3475
1605515700000|2020-11-16 08:35:00|3320|3319|3321|3320|3321|3320|3318.5|3318|1509
1605515710000|2020-11-16 08:35:10|3321.5|3320.5|3321|3320|3321.5|3320.5|3320.5|3320|1052
1605515720000|2020-11-16 08:35:20|3320.5|3319.5|3321|3320|3321|3320|3319.5|3319|1665
1605515730000|2020-11-16 08:35:30|3320.5|3319.5|3320|3319|3320.5|3320|3319.5|3319|892
1605515740000|2020-11-16 08:35:40|3319.5|3319.5|3319.5|3318.5|3320|3319.5|3319|3318.5|744
1605515750000|2020-11-16 08:35:50|3319|3319|3317|3316.5|3319.5|3319|3317|3316.5|927
1605515760000|2020-11-16 08:36:00|3317.5|3316|3318|3316.5|3318|3317|3317.5|3316|616
1605515770000|2020-11-16 08:36:10|3317.5|3317|3318|3317|3318|3317.5|3317|3316.5|312
1605515780000|2020-11-16 08:36:20|3318.5|3317.5|3320.5|3319.5|3321|3320|3318.5|3317.5|1761
1605515790000|2020-11-16 08:36:30|3320|3320|3320.5|3320|3321|3320|3320|3319.5|1246
1605515800000|2020-11-16 08:36:40|3320|3319.5|3319.5|3318.5|3320.5|3319.5|3319|3318.5|4194
1605515810000|2020-11-16 08:36:50|3319|3318|3318|3317|3319|3318|3315.5|3315|7007
1605515820000|2020-11-16 08:37:00|3317.5|3316.5|3317|3315.5|3317.5|3317|3316|3315|13246
1605515830000|2020-11-16 08:37:10|3316.5|3315|3315.5|3314.5|3316.5|3315|3314.5|3314|1717
1605515840000|2020-11-16 08:37:20|3316|3315|3315|3314.5|3316|3315|3315|3314.5|1429
1605515850000|2020-11-16 08:37:30|3314.5|3314|3314|3313.5|3314.5|3314|3314|3313|2874
1605515860000|2020-11-16 08:37:40|3313.5|3313|3313.5|3312.5|3313.5|3313.5|3311|3310.5|8490
1605515870000|2020-11-16 08:37:50|3313|3312|3311|3310|3313|3312|3311|3310|2970
1605515880000|2020-11-16 08:38:00|3310.5|3309.5|3309|3308.5|3311|3309.5|3308.5|3307.5|4976
1605515890000|2020-11-16 08:38:10|3308.5|3308|3309|3308|3309|3308|3308.5|3308|751
1605515900000|2020-11-16 08:38:20|3308.5|3307.5|3309|3308|3309|3308.5|3307.5|3307|2600
1605515910000|2020-11-16 08:38:30|3309.5|3308.5|3313.5|3312.5|3313.5|3313|3309.5|3308.5|4772
1605515920000|2020-11-16 08:38:40|3314|3313|3313.5|3313|3314.5|3313.5|3313.5|3313|3923
1605515930000|2020-11-16 08:38:50|3314|3313.5|3314|3313.5|3315.5|3314.5|3313.5|3313|4728
1605515940000|2020-11-16 08:39:00|3313.5|3313|3314.5|3314|3314.5|3314|3313.5|3312.5|1819
1605515950000|2020-11-16 08:39:10|3314|3313.5|3313.5|3313|3314|3313.5|3313|3312.5|5654
1605515960000|2020-11-16 08:39:20|3314|3313.5|3313|3312.5|3314|3313.5|3313|3312.5|2706
1605515970000|2020-11-16 08:39:30|3313.5|3313|3314|3313.5|3314|3313.5|3313.5|3312.5|3551
1605515980000|2020-11-16 08:39:40|3312|3313|3311.5|3310.5|3313.5|3313|3310|3309.5|7730
1605515990000|2020-11-16 08:39:50|3311|3310|3311.5|3310.5|3311.5|3310.5|3309.5|3309|21636
1605516000000|2020-11-16 08:40:00|3311|3310|3312|3311|3312|3311.5|3311|3310|6643
1605516010000|2020-11-16 08:40:10|3311.5|3310.5|3311.5|3310.5|3311.5|3311|3311|3310.5|1544
1605516020000|2020-11-16 08:40:20|3312|3311|3312|3311|3312|3311|3312|3311|308
1605516030000|2020-11-16 08:40:30|3312.5|3311.5|3313|3312.5|3313.5|3312.5|3312.5|3311.5|2771
1605516040000|2020-11-16 08:40:40|3312.5|3312|3314.5|3314|3315|3314|3312|3311.5|4062
1605516050000|2020-11-16 08:40:50|3314|3313.5|3314.5|3313.5|3314.5|3313.5|3314|3313|2379
1605516060000|2020-11-16 08:41:00|3314|3313|3313.5|3313|3314|3313|3313.5|3312.5|99
1605516070000|2020-11-16 08:41:10|3313|3312.5|3311.5|3311|3313|3312.5|3311.5|3311|2332
1605516080000|2020-11-16 08:41:20|3311|3310.5|3311|3310|3311.5|3311|3311|3310|414
1605516090000|2020-11-16 08:41:30|3311.5|3310.5|3311.5|3310|3311.5|3310.5|3311|3310|1235
1605516100000|2020-11-16 08:41:40|3311|3310.5|3311|3310|3311|3310.5|3310.5|3310|86
1605516110000|2020-11-16 08:41:50|3311.5|3310.5|3315.5|3314.5|3316|3315.5|3311.5|3310.5|31700
1605516120000|2020-11-16 08:42:00|3316|3315|3315.5|3314.5|3316.5|3315.5|3315|3314|14516
1605516130000|2020-11-16 08:42:10|3315|3315|3315|3314|3316|3315|3314.5|3313.5|805
1605516140000|2020-11-16 08:42:20|3314.5|3314.5|3315.5|3314.5|3315.5|3314.5|3314|3313.5|1909
1605516150000|2020-11-16 08:42:30|3316|3315|3315|3314.5|3316|3315.5|3314.5|3314|4052
1605516160000|2020-11-16 08:42:40|3315.5|3315|3317|3316|3317|3316|3315.5|3314.5|2330
1605516170000|2020-11-16 08:42:50|3317.5|3316.5|3316|3315|3317.5|3316.5|3315.5|3314.5|1294
1605516180000|2020-11-16 08:43:00|3315.5|3314.5|3315|3314.5|3315.5|3314.5|3315|3314|1339
1605516190000|2020-11-16 08:43:10|3314.5|3314|3315|3314|3315|3314|3314.5|3314|712
1605516200000|2020-11-16 08:43:20|3314.5|3314.5|3315|3314.5|3315.5|3315|3314.5|3314.5|2738
1605516210000|2020-11-16 08:43:30|3315.5|3314|3313.5|3313|3317|3315.5|3313.5|3312.5|8494
1605516220000|2020-11-16 08:43:40|3313|3312.5|3313.5|3313|3313.5|3313|3312|3311.5|4778
1605516230000|2020-11-16 08:43:50|3313|3312.5|3314|3312.5|3314|3313.5|3313|3312.5|2457
1605516240000|2020-11-16 08:44:00|3313.5|3313|3313.5|3313|3314|3313.5|3313.5|3312.5|1568
1605516250000|2020-11-16 08:44:10|3313|3312.5|3313.5|3312.5|3314|3313|3313|3312.5|2632
1605516260000|2020-11-16 08:44:20|3313|3313|3314|3313.5|3314|3313.5|3313|3313|1051
1605516270000|2020-11-16 08:44:30|3314.5|3314|3315|3314.5|3315|3314.5|3314.5|3314|17115
1605516280000|2020-11-16 08:44:40|3315.5|3315|3315|3314.5|3315.5|3315|3314.5|3313.5|2402
1605516290000|2020-11-16 08:44:50|3315.5|3315|3317.5|3316.5|3317.5|3316.5|3315.5|3315|1737
1605516300000|2020-11-16 08:45:00|3318|3317|3315.5|3314.5|3318|3317|3315|3314.5|8395
1605516310000|2020-11-16 08:45:10|3315|3314|3315.5|3315|3315.5|3315|3314|3313.5|5632
1605516320000|2020-11-16 08:45:20|3316|3315.5|3316|3315.5|3316|3315.5|3314.5|3314|18482
1605516330000|2020-11-16 08:45:30|3315.5|3315|3315|3314|3316|3315|3314.5|3314|2464
1605516340000|2020-11-16 08:45:40|3314.5|3313|3314.5|3314|3315.5|3314|3314|3313|4948
1605516350000|2020-11-16 08:45:50|3315|3314.5|3316|3315.5|3316|3315.5|3315|3314.5|2018
1605516360000|2020-11-16 08:46:00|3316.5|3315|3316.5|3315.5|3317|3316|3316|3315|2207
1605516370000|2020-11-16 08:46:10|3316|3315|3316|3315.5|3316.5|3316|3315.5|3314.5|3691
1605516380000|2020-11-16 08:46:20|3315.5|3315|3316.5|3315.5|3316.5|3316|3315|3314.5|2646
1605516390000|2020-11-16 08:46:30|3317|3316|3314.5|3314|3317|3316|3314.5|3314|4606
1605516400000|2020-11-16 08:46:40|3314|3313.5|3312|3311|3314|3313.5|3311.5|3311|4254
1605516410000|2020-11-16 08:46:50|3311.5|3310.5|3311|3310|3311.5|3311|3310|3309|2418
1605516420000|2020-11-16 08:47:00|3310.5|3309.5|3311.5|3311|3311.5|3311|3310|3309.5|1866
1605516430000|2020-11-16 08:47:10|3312|3311.5|3314|3312.5|3314|3312.5|3312|3311.5|433
1605516440000|2020-11-16 08:47:20|3313.5|3313|3314|3313|3314|3313|3313.5|3313|339
1605516450000|2020-11-16 08:47:30|3313.5|3312.5|3313.5|3312.5|3313.5|3313|3313|3312|2524
1605516460000|2020-11-16 08:47:40||3313||3312.5||3313||3312.5|99
1605516470000|2020-11-16 08:47:50|3313|3313|3314.5|3314|3315|3314|3313|3312.5|923
1605516480000|2020-11-16 08:48:00|3314|3313|3314|3313.5|3314.5|3313.5|3314|3313|44
1605516490000|2020-11-16 08:48:10|3314.5|3313|3313|3312|3314.5|3313|3312.5|3312|1121
1605516500000|2020-11-16 08:48:20|3312.5|3311.5|3312.5|3312|3312.5|3312|3311.5|3311|1052
1605516510000|2020-11-16 08:48:30|3313|3312.5|3313|3312|3313|3312.5|3313|3311.5|281
1605516520000|2020-11-16 08:48:40|3312.5|3311.5|3311.5|3310|3313|3312|3311|3310|3040
1605516530000|2020-11-16 08:48:50|3311|3310.5|3311.5|3310|3311.5|3310.5|3310.5|3310|522
1605516540000|2020-11-16 08:49:00|3311|3309.5|3310|3309|3311|3309.5|3309.5|3309|796
1605516550000|2020-11-16 08:49:10|3309.5|3309.5|3310|3309|3310|3309.5|3309.5|3309|951
1605516560000|2020-11-16 08:49:20|3309.5|3308.5|3309.5|3308.5|3309.5|3308.5|3309|3308.5|1734
1605516570000|2020-11-16 08:49:30|3309|3308|3308.5|3307.5|3309|3308|3308|3307|495
1605516580000|2020-11-16 08:49:40|3309|3308|3310|3309|3310|3309|3309|3308|116
1605516590000|2020-11-16 08:49:50|3309.5|3308.5|3311|3309.5|3311|3310|3309.5|3308.5|962
1605516600000|2020-11-16 08:50:00|3311.5|3310|3314|3312.5|3314|3313|3311.5|3310|1242
1605516610000|2020-11-16 08:50:10|3313.5|3313|3314|3313|3314|3313.5|3313.5|3313|118
1605516620000|2020-11-16 08:50:20|3313.5|3312.5|3313|3312.5|3314|3312.5|3313|3312.5|1731
1605516630000|2020-11-16 08:50:30|3312.5|3312|3313|3312|3313|3312.5|3312.5|3311.5|743
1605516640000|2020-11-16 08:50:40|3312.5|3312.5|3314|3312.5|3314|3313|3312.5|3312|675
1605516650000|2020-11-16 08:50:50|3314.5|3313|3314.5|3313.5|3315|3314|3314.5|3313|1153
1605516660000|2020-11-16 08:51:00|3315|3314|3315.5|3314.5|3316|3315|3315|3314|2121
1605516670000|2020-11-16 08:51:10|3315|3314|3315|3314.5|3315.5|3314.5|3314|3313.5|1616
1605516680000|2020-11-16 08:51:20|3315.5|3315|3317|3316|3317|3316|3315|3314|1392
1605516690000|2020-11-16 08:51:30|3317.5|3316.5|3317.5|3316|3317.5|3316.5|3317|3316|10
1605516700000|2020-11-16 08:51:40|3317|3315.5|3315|3314|3317|3315.5|3315|3314|1109
1605516710000|2020-11-16 08:51:50|3314.5|3313.5|3314.5|3313.5|3315|3314|3314.5|3313.5|596
1605516720000|2020-11-16 08:52:00|3314|3313|3313|3311.5|3314|3313|3313|3311|563
1605516730000|2020-11-16 08:52:10|3312.5|3311|3309|3308|3312.5|3311.5|3308.5|3308|6422
1605516740000|2020-11-16 08:52:20|3309.5|3308.5|3308.5|3307|3309.5|3308.5|3308|3307|1724
1605516750000|2020-11-16 08:52:30|3308|3307.5|3307.5|3307|3308|3307.5|3307.5|3306.5|1054
1605516760000|2020-11-16 08:52:40|3307|3306.5|3308|3307|3308|3307.5|3307|3306|3805
1605516770000|2020-11-16 08:52:50|3307.5|3306.5|3307.5|3306|3308|3306.5|3306.5|3306|2240
1605516780000|2020-11-16 08:53:00|3307|3306.5|3308|3307.5|3308|3307.5|3306.5|3306|527
1605516790000|2020-11-16 08:53:10|3307.5|3307|3307.5|3306.5|3307.5|3307.5|3307.5|3306.5|706
1605516800000|2020-11-16 08:53:20|3307|3306|3306.5|3305.5|3307|3306|3306|3305.5|330
1605516810000|2020-11-16 08:53:30|3307|3306|3307.5|3306|3308|3307|3306.5|3306|2298
1605516820000|2020-11-16 08:53:40|3307|3306.5|3307.5|3307|3307.5|3307|3307|3306|904
1605516830000|2020-11-16 08:53:50|3308|3307.5|3307|3306|3308|3307.5|3306.5|3306|2487
1605516840000|2020-11-16 08:54:00|3306.5|3305.5|3306.5|3305.5|3307|3306|3306.5|3305.5|1508
1605516850000|2020-11-16 08:54:10|3307|3306|3307.5|3306|3307.5|3306|3307|3305.5|400
1605516860000|2020-11-16 08:54:20|3308|3306.5|3307.5|3307|3308|3307|3307.5|3306.5|2444
1605516870000|2020-11-16 08:54:30|3308|3307.5|3308|3307.5|3309|3308|3308|3307.5|832
1605516880000|2020-11-16 08:54:40|3308.5|3308|3308.5|3307.5|3309|3308|3308.5|3307.5|273
1605516890000|2020-11-16 08:54:50|3309|3307|3307.5|3306.5|3309|3307.5|3307|3306|557
1605516900000|2020-11-16 08:55:00|3308|3307|3305.5|3304.5|3308|3307|3305|3304|7065
1605516910000|2020-11-16 08:55:10|3305|3304|3301|3300.5|3305|3304|3301|3300.5|9469
1605516920000|2020-11-16 08:55:20|3300.5|3300|3301.5|3300|3301.5|3300.5|3300|3299.5|27350
1605516930000|2020-11-16 08:55:30|3301|3299.5|3298.5|3297.5|3301.5|3300.5|3297.5|3297|13521
1605516940000|2020-11-16 08:55:40|3298|3297|3296.5|3295|3298|3297|3296|3295|2286
1605516950000|2020-11-16 08:55:50|3296|3294.5|3297|3296.5|3298.5|3297.5|3295.5|3294.5|4798
1605516960000|2020-11-16 08:56:00|3297.5|3297|3301.5|3300.5|3302|3300.5|3297.5|3297|1877
1605516970000|2020-11-16 08:56:10|3301|3300|3301.5|3300.5|3301.5|3301|3300.5|3299.5|995
1605516980000|2020-11-16 08:56:20|3302|3301|3302|3301|3302|3301.5|3301.5|3300.5|278
1605516990000|2020-11-16 08:56:30|3302.5|3300.5|3302.5|3301|3303|3302|3301.5|3300.5|444
1605517000000|2020-11-16 08:56:40|3303|3301.5|3304.5|3303|3304.5|3303|3303|3301.5|2868
1605517010000|2020-11-16 08:56:50|3305|3303.5|3304.5|3303.5|3305|3304.5|3304|3303.5|1517
1605517020000|2020-11-16 08:57:00|3304|3303|3304.5|3303.5|3304.5|3303.5|3302.5|3301.5|1885
1605517030000|2020-11-16 08:57:10||3304||3304||3304||3304|0
1605517040000|2020-11-16 08:57:20|3305|3304.5|3303.5|3302.5|3305|3304.5|3303|3302.5|1054
1605517050000|2020-11-16 08:57:30|3303|3302|3304.5|3303|3304.5|3303|3302.5|3302|1305
1605517060000|2020-11-16 08:57:40|3304|3303.5|3303|3301.5|3304.5|3303.5|3303|3301.5|2461
1605517070000|2020-11-16 08:57:50|3303.5|3302|3304|3302.5|3304|3302.5|3303|3302|1211
1605517080000|2020-11-16 08:58:00|3304.5|3303|3305|3304|3305|3304|3304.5|3303|660
1605517090000|2020-11-16 08:58:10|3304.5|3303.5|3305.5|3305|3305.5|3305|3303.5|3303|3491
1605517100000|2020-11-16 08:58:20|3305|3304.5|3307|3306|3307|3306|3305|3304.5|1485
1605517110000|2020-11-16 08:58:30|3307.5||3307||3307.5||3307||0
1605517120000|2020-11-16 08:58:40|3307.5|3306.5|3307.5|3307|3307.5|3307|3307.5|3306.5|533
1605517130000|2020-11-16 08:58:50|3307|3306.5|3307|3306|3307|3306.5|3306.5|3306|626
1605517140000|2020-11-16 08:59:00|3307.5|3306.5|3308|3307|3308|3307|3307.5|3306.5|230
1605517150000|2020-11-16 08:59:10|3307.5|3306.5|3308|3307|3308|3307|3306.5|3306|1614
1605517160000|2020-11-16 08:59:20|3308.5|3307.5|3309|3308|3309|3308|3308.5|3307.5|1625
1605517170000|2020-11-16 08:59:30|3309.5|3308.5|3308|3307|3309.5|3309|3307.5|3307|2651
1605517180000|2020-11-16 08:59:40|3307.5|3306.5|3306|3305|3308|3306.5|3305.5|3305|1237
1605517190000|2020-11-16 08:59:50|3305.5|3304.5|3305|3304|3306|3305|3303.5|3303|3013
1605517200000|2020-11-16 09:00:00|3304.5|3303.5|3306.5|3306|3307|3306|3304.5|3303.5|1133
1605517210000|2020-11-16 09:00:10|3307|3305|3307|3305.5|3307|3305.5|3305|3304|1129
1605517220000|2020-11-16 09:00:20|3307.5|3306|3309.5|3308.5|3309.5|3308.5|3307.5|3305.5|727
1605517230000|2020-11-16 09:00:30|3310|3309|3310.5|3309.5|3310.5|3309.5|3310|3309|659
1605517240000|2020-11-16 09:00:40|3310|3309|3310.5|3309.5|3310.5|3309.5|3309.5|3309|1427
1605517250000|2020-11-16 09:00:50|3310|3309|3310|3308.5|3310|3309|3309|3308.5|393
1605517260000|2020-11-16 09:01:00||3309||3309||3309||3308.5|0
1605517270000|2020-11-16 09:01:10|3310.5|3309.5|3311|3310|3311|3310|3310.5|3309.5|515
1605517280000|2020-11-16 09:01:20|3311.5|3310.5|3312.5|3311.5|3312.5|3311.5|3311.5|3310.5|132
1605517290000|2020-11-16 09:01:30|3313|3312|3313.5|3312.5|3313.5|3312.5|3313|3312|152
1605517300000|2020-11-16 09:01:40|3314|3313|3314|3313.5|3314|3313.5|3314|3313|165
1605517310000|2020-11-16 09:01:50|3313.5|3313|3314.5|3313.5|3314.5|3313.5|3313.5|3313|647
1605517320000|2020-11-16 09:02:00|3315|3314|3314.5|3314|3315|3314.5|3314.5|3314|455
1605517330000|2020-11-16 09:02:10|3315|3314.5|3315|3314|3315.5|3315|3314.5|3314|1454
1605517340000|2020-11-16 09:02:20|3315.5|3315|3315.5|3315|3315.5|3315|3315|3314|5250
1605517350000|2020-11-16 09:02:30|3316|3315.5|3316.5|3315.5|3316.5|3315.5|3316|3315.5|784
1605517360000|2020-11-16 09:02:40|3317|3316|3318|3317|3318|3317.5|3317|3315.5|790
1605517370000|2020-11-16 09:02:50|3317.5|3316.5|3317|3316|3317.5|3316.5|3316.5|3316|3466
1605517380000|2020-11-16 09:03:00|3317.5|3316.5|3317|3316|3317.5|3317|3316.5|3316|1911
1605517390000|2020-11-16 09:03:10|3316.5|3315.5|3316.5|3315|3316.5|3315.5|3316|3315|1789
1605517400000|2020-11-16 09:03:20|3317|3315.5|3317.5|3316|3318|3317|3317|3315.5|4675
1605517410000|2020-11-16 09:03:30|3318|3316.5|3319.5|3318.5|3319.5|3318.5|3318|3316|1007
1605517420000|2020-11-16 09:03:40|||||||||159
1605517430000|2020-11-16 09:03:50|3319|3318|3319.5|3318|3320|3319|3318.5|3317.5|2510
1605517440000|2020-11-16 09:04:00|3319|3317.5|3319|3318|3319|3318|3318|3317.5|898
1605517450000|2020-11-16 09:04:10|3319.5|3318.5|3319.5|3318|3319.5|3318.5|3319.5|3318|5
1605517460000|2020-11-16 09:04:20|3320|3318.5|3322|3321|3322|3321|3320|3318.5|2769
1605517470000|2020-11-16 09:04:30|3322.5|3321.5|3323.5|3322|3323.5|3322.5|3321.5|3320.5|4378
1605517480000|2020-11-16 09:04:40|3323|3322.5|3323|3322|3323.5|3322.5|3322|3321|1428
1605517490000|2020-11-16 09:04:50|3322.5|3322.5|3324|3322.5|3324|3323|3322.5|3321.5|3019
1605517500000|2020-11-16 09:05:00|3323.5|3323|3325|3324|3325|3324.5|3323.5|3323|2126
1605517510000|2020-11-16 09:05:10|3325.5|3324.5|3326|3325|3326|3325.5|3325.5|3324.5|2554
1605517520000|2020-11-16 09:05:20|3325.5|3324.5|3325|3324|3326|3325|3325|3324|662
1605517530000|2020-11-16 09:05:30|3324.5|3323.5|3324|3323.5|3324.5|3323.5|3323.5|3322.5|464
1605517540000|2020-11-16 09:05:40|3324.5|3324|3325.5|3324|3325.5|3324.5|3324|3323|2276
1605517550000|2020-11-16 09:05:50|3326|3324.5|3326.5|3325|3326.5|3326|3326|3324.5|174
1605517560000|2020-11-16 09:06:00|3327|3325.5|3327|3326|3328|3327|3327|3325.5|5085
1605517570000|2020-11-16 09:06:10|3327.5|3326.5|3327.5|3326.5|3327.5|3327|3327|3326.5|2157
1605517580000|2020-11-16 09:06:20|3328|3327|3328.5|3327.5|3328.5|3327.5|3328|3327|701
1605517590000|2020-11-16 09:06:30|3329|3328|3329|3327.5|3329|3328.5|3329|3327.5|151
1605517600000|2020-11-16 09:06:40|3328.5|3327|3329|3328|3329|3328|3327.5|3327|1897
1605517610000|2020-11-16 09:06:50|3328.5|3328.5|3329|3328|3329.5|3328.5|3328.5|3328|2276
1605517620000|2020-11-16 09:07:00|3328.5|3327.5|3329|3328|3329|3328.5|3328.5|3327.5|1684
1605517630000|2020-11-16 09:07:10|3328.5|3327.5|3327.5|3326.5|3328.5|3327.5|3327.5|3326.5|779
1605517640000|2020-11-16 09:07:20|3328|3327|3329|3327.5|3329.5|3328.5|3328|3327|248
1605517650000|2020-11-16 09:07:30|3329.5|3328|3330|3329|3330|3329|3328.5|3328|1802
1605517660000|2020-11-16 09:07:40|3329.5|3329.5|3330|3329|3330|3329.5|3329.5|3329|2483
1605517670000|2020-11-16 09:07:50|3330.5|3329.5|3333|3332|3333|3332|3330.5|3329|3316
1605517680000|2020-11-16 09:08:00|3332.5|3331.5|3334|3333|3334.5|3334|3332.5|3331.5|3519
1605517690000|2020-11-16 09:08:10|3333.5|3332.5|3334|3333|3334|3333|3331.5|3331|2979
1605517700000|2020-11-16 09:08:20|3333.5|3332.5|3333.5|3333|3334|3333|3333|3332|2044
1605517710000|2020-11-16 09:08:30|3333|3332.5|3333.5|3332|3334|3333.5|3332.5|3332|4728
1605517720000|2020-11-16 09:08:40|3334|3332.5|3332|3331.5|3334|3333|3332|3331|836
1605517730000|2020-11-16 09:08:50|3331.5|3331|3332|3331|3332|3331.5|3331|3330|877
1605517740000|2020-11-16 09:09:00|3332.5|3331.5|3333.5|3332.5|3334|3333|3332|3331|1821
1605517750000|2020-11-16 09:09:10|3334|3333|3335|3333.5|3335|3334.5|3334|3333|1283
1605517760000|2020-11-16 09:09:20|3334.5|3334|3335|3333.5|3335|3334|3334|3333.5|83
1605517770000|2020-11-16 09:09:30|3334.5|3333|3334.5|3333|3334.5|3333.5|3333.5|3332.5|6480
1605517780000|2020-11-16 09:09:40|3334|3332.5|3334.5|3333.5|3334.5|3333.5|3332.5|3332|1658
1605517790000|2020-11-16 09:09:50||3334||3334||3334||3333.5|2596
1605517800000|2020-11-16 09:10:00||3333.5||3334||3334||3333.5|1188
1605517810000|2020-11-16 09:10:10|3335.5|3335|3335|3334|3335.5|3335|3334.5|3334|5795
1605517820000|2020-11-16 09:10:20|3335.5|3334.5|3336|3335.5|3336|3335.5|3335|3334|1323
1605517830000|2020-11-16 09:10:30|3336.5|3335|3334|3332.5|3336.5|3335|3334|3332.5|2616
1605517840000|2020-11-16 09:10:40|3333.5|3333|3332.5|3331.5|3333.5|3333|3332|3331.5|2759
1605517850000|2020-11-16 09:10:50|3332|3332|3332.5|3332|3332.5|3332|3332|3332|25
1605517860000|2020-11-16 09:11:00|3333|3331.5|3333|3332|3333.5|3332.5|3332.5|3331.5|1175
1605517870000|2020-11-16 09:11:10|3333.5|3332.5|3333.5|3332|3333.5|3332.5|3333.5|3332|50
1605517880000|2020-11-16 09:11:20|3332.5|3331.5|3333|3331.5|3333.5|3331.5|3331|3330|2022
1605517890000|2020-11-16 09:11:30|3332.5|3332|3335|3334|3335.5|3335|3332.5|3332|6065
1605517900000|2020-11-16 09:11:40|3335.5|3334.5|3336|3335.5|3336.5|3335.5|3335.5|3334.5|619
1605517910000|2020-11-16 09:11:50|3336.5|3335.5|3336|3335|3336.5|3335.5|3336|3335|186
1605517920000|2020-11-16 09:12:00|3335.5|3334.5|3335|3333.5|3336|3334.5|3335|3333.5|580
1605517930000|2020-11-16 09:12:10|3334.5|3333|3334.5|3333.5|3335|3333.5|3334.5|3333|134
1605517940000|2020-11-16 09:12:20|3335.5|3334|3335|3333.5|3336|3334|3335|3333.5|20
1605517950000|2020-11-16 09:12:30|3334|3334|3335|3334|3335|3334|3334|3332.5|230
1605517960000|2020-11-16 09:12:40|3337|3333.5|3336|3335|3337|3335|3336|3333.5|184
1605517970000|2020-11-16 09:12:50|3335.5|3334|3336|3334.5|3336.5|3335|3335.5|3334|150
1605517980000|2020-11-16 09:13:00|3336.5|3335|3334|3332.5|3336.5|3335|3334|3332.5|484
1605517990000|2020-11-16 09:13:10|3335|3333.5|3334.5|3333|3335|3333.5|3334.5|3333|79
1605518000000|2020-11-16 09:13:20|3335|3333.5|3335|3334|3335.5|3334.5|3335|3333.5|0
1605518010000|2020-11-16 09:13:30|3335.5|3334.5|3336|3334.5|3336.5|3335|3335.5|3334.5|234
1605518020000|2020-11-16 09:13:40|3337|3335.5|3337|3335.5|3337|3335.5|3337|3335.5|0
1605518030000|2020-11-16 09:13:50|3337.5|3336|3337.5|3336|3337.5|3336|3336.5|3335|255
1605518040000|2020-11-16 09:14:00|3338|3336.5|3338|3336.5|3338|3336.5|3337.5|3336|133
1605518050000|2020-11-16 09:14:10|3337.5|3336|3337|3335.5|3337.5|3336|3337|3335.5|1
1605518060000|2020-11-16 09:14:20|3337.5|3336|3338|3336|3338.5|3337|3337|3335.5|400
1605518070000|2020-11-16 09:14:30|3337|3335.5|3337.5|3336|3337.5|3336|3336.5|3335.5|14
1605518080000|2020-11-16 09:14:40|3336.5|3335.5|3337|3335.5|3337|3336|3336|3335|54
1605518090000|2020-11-16 09:14:50|3337.5|3336|3337|3335.5|3337.5|3336|3336.5|3335|0
1605518100000|2020-11-16 09:15:00|3336.5|3333.5|3334.5|3332.5|3336.5|3333.5|3334|3332.5|451
1605518110000|2020-11-16 09:15:10|3336|3334.5|3335.5|3334|3336|3334.5|3335.5|3334|158
1605518120000|2020-11-16 09:15:20|3336|3334.5|3334|3332.5|3336|3334.5|3334|3332.5|27
1605518130000|2020-11-16 09:15:30|3334.5|3333|3333|3331.5|3334.5|3333|3333|3331.5|250
1605518140000|2020-11-16 09:15:40|3332.5|3331|3332|3331|3333|3332|3332|3331|476
1605518150000|2020-11-16 09:15:50|3332.5|3331.5|3331.5|3330|3332.5|3331.5|3331|3330|102
1605518160000|2020-11-16 09:16:00|3331|3330.5|3332.5|3330.5|3332.5|3331|3331|3330.5|176
1605518170000|2020-11-16 09:16:10|3332|3330|3335|3333.5|3335|3333.5|3332|3330|104
1605518180000|2020-11-16 09:16:20|3334.5|3332.5|3334.5|3332.5|3335|3333|3334.5|3332.5|20
1605518190000|2020-11-16 09:16:30|3335.5|3333|3335.5|3334|3336|3334.5|3335.5|3333|161
1605518200000|2020-11-16 09:16:40|3335|3333.5|3335.5|3334|3335.5|3334|3335|3333.5|107
1605518210000|2020-11-16 09:16:50|3335|3333|3334.5|3333|3335.5|3333|3334.5|3333|8
1605518220000|2020-11-16 09:17:00|3335|3333.5|3336.5|3335.5|3337|3336|3335|3333.5|537
1605518230000|2020-11-16 09:17:10|3336|3334.5|3335|3333.5|3336|3334.5|3335|3333.5|1155
1605518240000|2020-11-16 09:17:20|3335.5|3334|3335|3333.5|3335.5|3334|3333.5|3332.5|116
1605518250000|2020-11-16 09:17:30|3334.5|3334|3335|3334|3335|3334|3334.5|3334|474
1605518260000|2020-11-16 09:17:40|3335.5|3334.5|3337|3336|3337|3336|3335|3334|557
1605518270000|2020-11-16 09:17:50|3337.5|3335.5|3335.5|3334|3337.5|3336|3335.5|3334|265
1605518280000|2020-11-16 09:18:00|3336|3335|3336.5|3335|3337|3335.5|3335.5|3334|0
1605518290000|2020-11-16 09:18:10|3335.5|3334.5|3334|3333|3335.5|3334.5|3334|3333|668
1605518300000|2020-11-16 09:18:20|3334.5|3333.5|3334.5|3333|3335|3333.5|3334.5|3333|98
1605518310000|2020-11-16 09:18:30|3334|3332.5|3333.5|3332|3335|3333|3333.5|3332|165
1605518320000|2020-11-16 09:18:40|3334|3332.5|3334|3333|3334|3333|3333.5|3332|155
1605518330000|2020-11-16 09:18:50|3333.5|3332|3333.5|3331.5|3333.5|3332|3332.5|3330.5|404
1605518340000|2020-11-16 09:19:00|3333|3331|3332.5|3330.5|3333.5|3332|3332.5|3330.5|228
1605518350000|2020-11-16 09:19:10|3331|3331|3331|3329.5|3331|3331|3330.5|3329|365
1605518360000|2020-11-16 09:19:20|3331.5|3329|3330|3329|3331.5|3329.5|3330|3329|132
1605518370000|2020-11-16 09:19:30|3330.5|3328.5|3329|3327.5|3330.5|3329|3328.5|3327|66
1605518380000|2020-11-16 09:19:40|3328.5|3327|3329|3327.5|3329|3327.5|3328.5|3327|0
1605518390000|2020-11-16 09:19:50|3328.5|3327|3328.5|3327|3328.5|3327.5|3328|3327|875
1605518400000|2020-11-16 09:20:00|3327.5|3326|3329.5|3328|3329.5|3328.5|3327.5|3326|271
1605518410000|2020-11-16 09:20:10|3328.5|3327.5|3329|3327|3329.5|3328|3328.5|3327|15
1605518420000|2020-11-16 09:20:20|3329.5|3326.5|3329|3327.5|3329.5|3327.5|3328|3326.5|166
1605518430000|2020-11-16 09:20:30|3329.5|3327|3329.5|3328|3329.5|3328|3328.5|3326.5|93
1605518440000|2020-11-16 09:20:40|3330|3327.5|3329.5|3328|3330|3328|3328.5|3327|336
1605518450000|2020-11-16 09:20:50|3329|3327.5|3328|3326.5|3329.5|3328|3328|3326.5|0
1605518460000|2020-11-16 09:21:00|3327.5|3326|3328|3326.5|3328.5|3327|3327.5|3326|101
1605518470000|2020-11-16 09:21:10|3327.5|3326|3326.5|3325|3327.5|3326|3326.5|3325|159
1605518480000|2020-11-16 09:21:20|3327|3324|3327.5|3326.5|3327.5|3326.5|3325.5|3324|230
1605518490000|2020-11-16 09:21:30|3327|3325.5|3330|3328.5|3330.5|3329|3327|3325.5|218
1605518500000|2020-11-16 09:21:40|3330.5|3329.5|3330|3328.5|3330.5|3329.5|3330|3328.5|30
1605518510000|2020-11-16 09:21:50|3332|3329|3330.5|3329|3332|3330.5|3330.5|3329|411
1605518520000|2020-11-16 09:22:00|3331|3329.5|3330.5|3329|3331.5|3330|3330|3329|384
1605518530000|2020-11-16 09:22:10|3331|3329.5|3330.5|3329|3331|3329.5|3330.5|3329|106
1605518540000|2020-11-16 09:22:20|3331|3329.5|3331|3329.5|3331|3329.5|3330.5|3329|0
1605518550000|2020-11-16 09:22:30|3330.5|3329|3330|3329|3330.5|3329.5|3329.5|3328.5|227
1605518560000|2020-11-16 09:22:40|3330.5|3329.5|3328.5|3326.5|3331|3329.5|3328.5|3326.5|364
1605518570000|2020-11-16 09:22:50|3327.5|3325.5|3326|3324.5|3327.5|3325.5|3326|3324.5|139
1605518580000|2020-11-16 09:23:00|3326.5|3325|3327|3326|3327|3326|3326|3324.5|246
1605518590000|2020-11-16 09:23:10|3328.5|3327|3329|3327|3329|3327.5|3328.5|3327|95
1605518600000|2020-11-16 09:23:20|3328.5|3327.5|3328.5|3327|3329|3327.5|3328|3327|150
1605518610000|2020-11-16 09:23:30|3329|3327.5|3327.5|3326|3329|3327.5|3327.5|3326|13
1605518620000|2020-11-16 09:23:40|3328.5|3326.5|3328|3326.5|3328.5|3326.5|3327|3325.5|166
1605518630000|2020-11-16 09:23:50|3328.5|3327|3328.5|3327|3328.5|3327|3328|3326.5|0
1605518640000|2020-11-16 09:24:00|3328|3326.5|3328|3326|3328.5|3326.5|3326.5|3325|166
1605518650000|2020-11-16 09:24:10|3328.5|3327|3328|3326.5|3328.5|3327|3328|3326.5|0
1605518660000|2020-11-16 09:24:20|3328.5|3326|3328.5|3326.5|3328.5|3327|3327.5|3326|301
1605518670000|2020-11-16 09:24:30|3327.5|3326|3327.5|3326|3328|3326.5|3327.5|3326|95
1605518680000|2020-11-16 09:24:40|3327|3326.5|3328|3326|3328|3326.5|3327|3326|269
1605518690000|2020-11-16 09:24:50|3327.5|3325.5|3327.5|3326|3328|3326.5|3327.5|3325.5|0
1605518700000|2020-11-16 09:25:00|3328|3325.5|3327|3325.5|3328|3326|3327|3325.5|60
1605518710000|2020-11-16 09:25:10|3326.5|3324.5|3326.5|3325.5|3326.5|3325.5|3325.5|3324.5|200
1605518720000|2020-11-16 09:25:20|3327|3326|3328|3326.5|3328.5|3327|3326.5|3325.5|30
1605518730000|2020-11-16 09:25:30|3329.5|3328|3328|3326.5|3329.5|3328|3327.5|3326|246
1605518740000|2020-11-16 09:25:40|3327.5|3326|3329.5|3327.5|3329.5|3328|3327.5|3326|150
1605518750000|2020-11-16 09:25:50|3329|3327|3329|3327|3329|3327|3329|3327|0
1605518760000|2020-11-16 09:26:00|3330|3327.5|3330|3328|3330|3329|3329.5|3327.5|166
1605518770000|2020-11-16 09:26:10|3329.5|3328.5|3328.5|3327.5|3330|3328.5|3328|3327|166
1605518780000|2020-11-16 09:26:20|3329.5|3327|3329.5|3327.5|3329.5|3328|3329|3327|0
1605518790000|2020-11-16 09:26:30|3329|3328|3330|3328.5|3330.5|3329|3329|3328|122
1605518800000|2020-11-16 09:26:40|3330.5|3329|3330|3328|3330.5|3329|3329.5|3328|30
1605518810000|2020-11-16 09:26:50|3329.5|3328.5|3330|3328.5|3330|3329|3329.5|3328|331
1605518820000|2020-11-16 09:27:00|3329|3328|3328|3327|3329|3328|3327.5|3326.5|700
1605518830000|2020-11-16 09:27:10|3328.5|3327.5|3328|3326.5|3328.5|3328|3328|3326.5|1484
1605518840000|2020-11-16 09:27:20|3327.5|3326|3327|3326|3327.5|3326|3326.5|3325.5|520
1605518850000|2020-11-16 09:27:30|||||||||88
1605518860000|2020-11-16 09:27:40|3326.5|3325.5|3327|3326.5|3327.5|3326.5|3326|3325|1233
1605518870000|2020-11-16 09:27:50|3326.5|3326|3327|3326|3327|3326|3326.5|3326|200
1605518880000|2020-11-16 09:28:00|3326.5|3326.5|3327.5|3326.5|3327.5|3327|3326.5|3326.5|346
1605518890000|2020-11-16 09:28:10|3327|3326|3327|3326|3327|3326|3327|3326|0
1605518900000|2020-11-16 09:28:20|3326.5|3325.5|3327.5|3326.5|3327.5|3326.5|3326|3325|594
1605518910000|2020-11-16 09:28:30|3327|3326|3326.5|3325.5|3327|3326|3326|3325.5|1654
1605518920000|2020-11-16 09:28:40|3326|3325|3323|3322|3326|3325|3323|3322|3803
1605518930000|2020-11-16 09:28:50|3322.5|3322.5|3322|3320.5|3322.5|3322.5|3322|3320.5|833
1605518940000|2020-11-16 09:29:00|3321.5|3320|3321.5|3320.5|3322|3321.5|3321|3320|2047
1605518950000|2020-11-16 09:29:10|3321|3320|3321|3320|3321|3320|3321|3320|1037
1605518960000|2020-11-16 09:29:20|3321.5|3320.5|3321.5|3321|3322|3321|3321|3320.5|937
1605518970000|2020-11-16 09:29:30|3322|3321.5|3321.5|3321|3322.5|3321.5|3321|3320|712
1605518980000|2020-11-16 09:29:40|3321|3320|3320|3319|3321|3320.5|3319.5|3319|3767
1605518990000|2020-11-16 09:29:50|3319.5|3318.5|3319|3318|3319.5|3319|3319|3318|4981
1605519000000|2020-11-16 09:30:00|3319.5|3319|3319.5|3318.5|3319.5|3319|3319.5|3318|118
1605519010000|2020-11-16 09:30:10|3319|3318|3319.5|3318.5|3319.5|3319|3318.5|3318|2113
1605519020000|2020-11-16 09:30:20|3320|3319|3323.5|3322.5|3323.5|3322.5|3320|3319|644
1605519030000|2020-11-16 09:30:30|3323|3322|3325|3324|3325|3324|3322.5|3321.5|1154
1605519040000|2020-11-16 09:30:40|3325.5|3324.5|3326|3325|3326|3325|3325.5|3324|215
1605519050000|2020-11-16 09:30:50|3326.5|3325.5|3327|3326|3327|3326|3326.5|3324.5|1050
1605519060000|2020-11-16 09:31:00|3326.5|3325.5|3327|3325.5|3327|3326|3326|3325.5|767
1605519070000|2020-11-16 09:31:10|3326.5|3325|3324|3323|3326.5|3325|3324|3323|844
1605519080000|2020-11-16 09:31:20|3324.5|3323.5|3325|3324|3325|3324|3324.5|3323.5|153
1605519090000|2020-11-16 09:31:30|3324.5|3323.5|3325|3324|3325|3324|3324.5|3323.5|110
1605519100000|2020-11-16 09:31:40|3324.5|3323.5|3323.5|3322|3324.5|3323.5|3323.5|3322|176
1605519110000|2020-11-16 09:31:50|3323|3321.5|3323.5|3323|3323.5|3323|3322.5|3321.5|993
1605519120000|2020-11-16 09:32:00|3324|3322.5|3322.5|3321.5|3324|3322.5|3322.5|3321.5|1400
1605519130000|2020-11-16 09:32:10|3323|3322.5|3324|3322.5|3324|3323|3323|3322|1421
1605519140000|2020-11-16 09:32:20|3323.5|3323|3324|3323|3324|3323|3323.5|3322.5|80
1605519150000|2020-11-16 09:32:30|3323.5|3322.5|3324|3323|3324|3323|3323|3322|566
1605519160000|2020-11-16 09:32:40|3323.5|3322.5|3324|3323|3324|3323|3323|3322|465
1605519170000|2020-11-16 09:32:50|3324.5|3323.5|3326|3325|3326|3325|3324.5|3323.5|654
1605519180000|2020-11-16 09:33:00|3326.5|3325.5|3326.5|3325.5|3327.5|3326.5|3326.5|3325|297
1605519190000|2020-11-16 09:33:10|3326|3325|3325.5|3325|3326|3325.5|3325.5|3325|637
1605519200000|2020-11-16 09:33:20|3326|3325.5|3326.5|3325.5|3327|3326|3326|3325.5|1496
1605519210000|2020-11-16 09:33:30|3327|3326|3328|3327.5|3328|3327.5|3327|3326|93
1605519220000|2020-11-16 09:33:40||3327||3327||3327||3327|15
1605519230000|2020-11-16 09:33:50|3328.5|3327.5|3328|3327.5|3329|3328.5|3328|3327.5|4331
1605519240000|2020-11-16 09:34:00|3327.5|3327|3327|3326|3328|3327|3327|3326|2963
1605519250000|2020-11-16 09:34:10|3326.5|3326.5|3326|3324.5|3326.5|3326.5|3326|3324.5|1196
1605519260000|2020-11-16 09:34:20|3325.5|3324|3324.5|3323.5|3325.5|3324.5|3324.5|3323.5|465
1605519270000|2020-11-16 09:34:30|3325|3324|3324.5|3323.5|3325|3324.5|3324|3323.5|808
1605519280000|2020-11-16 09:34:40|3324|3323|3324.5|3323.5|3324.5|3323.5|3323.5|3322.5|697
1605519290000|2020-11-16 09:34:50|3324|3323|3323.5|3321.5|3324|3323.5|3323.5|3321.5|339
1605519300000|2020-11-16 09:35:00|3323|3322|3322.5|3321.5|3323|3323|3322.5|3321.5|499
1605519310000|2020-11-16 09:35:10|3323|3322|3322|3321|3323|3322|3322|3321|409
1605519320000|2020-11-16 09:35:20|3321.5|3321.5|3322|3321.5|3322.5|3322|3321.5|3321|1277
1605519330000|2020-11-16 09:35:30|3322.5|3322|3324|3323|3324|3323|3322.5|3322|1312
1605519340000|2020-11-16 09:35:40|3323.5|3322.5|3323.5|3322.5|3324|3323|3323|3322.5|1106
1605519350000|2020-11-16 09:35:50|3323|3322|3323|3322|3323|3322|3322.5|3322|204
1605519360000|2020-11-16 09:36:00|3322.5|3322.5|3322|3320.5|3322.5|3322.5|3321.5|3320.5|1358
1605519370000|2020-11-16 09:36:10|3322.5|3321|3322.5|3322|3323|3322|3322.5|3321|889
1605519380000|2020-11-16 09:36:20|3322|3321.5|3323|3322|3323|3322.5|3322|3321|628
1605519390000|2020-11-16 09:36:30|3322.5|3322.5|3323|3322.5|3323|3322.5|3322.5|3322|262
1605519400000|2020-11-16 09:36:40|3323.5|3322|3324.5|3323.5|3325|3324|3323.5|3322|2692
1605519410000|2020-11-16 09:36:50|3325|3324|3325|3324|3325|3324.5|3324.5|3324|1611
1605519420000|2020-11-16 09:37:00|3324.5|3324.5|3326.5|3325.5|3327.5|3326.5|3324.5|3324.5|5741
1605519430000|2020-11-16 09:37:10|3327|3326|3328|3327|3328|3327.5|3327|3326|1056
1605519440000|2020-11-16 09:37:20|3328.5|3327.5|3329.5|3328.5|3329.5|3328.5|3328|3327|2609
1605519450000|2020-11-16 09:37:30|3329|3329|3330|3329|3330|3329.5|3329|3329|471
1605519460000|2020-11-16 09:37:40|3329.5|3328.5|3327.5|3327|3329.5|3328.5|3327.5|3327|2072
1605519470000|2020-11-16 09:37:50|3327|3326.5|3325.5|3325|3327.5|3327|3325.5|3325|1486
1605519480000|2020-11-16 09:38:00|3325|3324.5|3327|3326|3327|3326.5|3324.5|3324|1742
1605519490000|2020-11-16 09:38:10|3326.5|3325.5|3326|3325|3326.5|3325.5|3326|3325|272
1605519500000|2020-11-16 09:38:20|3326.5|3325.5|3327|3326|3327|3326|3326|3325.5|533
1605519510000|2020-11-16 09:38:30|3326.5|3325.5|3326.5|3325.5|3326.5|3326|3325.5|3324.5|3238
1605519520000|2020-11-16 09:38:40|3326|3326|3326|3325.5|3326|3326|3326|3325.5|152
1605519530000|2020-11-16 09:38:50|3326.5|3326|3326.5|3325.5|3326.5|3326|3326|3325.5|3672
1605519540000|2020-11-16 09:39:00|3327|3326|3327|3326.5|3327.5|3327|3327|3326|1083
1605519550000|2020-11-16 09:39:10|3326.5|3326|3326|3325|3326.5|3326|3326|3325|1854
1605519560000|2020-11-16 09:39:20|3326.5|3326|3327|3325.5|3327|3326|3326|3325.5|2968
1605519570000|2020-11-16 09:39:30||3326||3326||3326||3326|0
1605519580000|2020-11-16 09:39:40|3327.5|3326.5|3327.5|3326.5|3327.5|3326.5|3327.5|3326.5|912
1605519590000|2020-11-16 09:39:50|3328|3327|3329|3328.5|3329.5|3328.5|3328|3327|2655
1605519600000|2020-11-16 09:40:00|3329.5|3329|3331|3330|3331|3330|3329|3328.5|1449
1605519610000|2020-11-16 09:40:10|3330.5|3329.5|3329.5|3328|3331|3329.5|3329|3328|1853
1605519620000|2020-11-16 09:40:20|3329|3327.5|3328.5|3328|3329|3328|3328|3327|999
1605519630000|2020-11-16 09:40:30||3327.5||3327.5||3328||3327.5|5184
1605519640000|2020-11-16 09:40:40|3329|3328|3328.5|3328|3329|3328.5|3328|3327.5|5275
1605519650000|2020-11-16 09:40:50|3328|3327.5|3328|3327.5|3328|3327.5|3328|3327.5|845
1605519660000|2020-11-16 09:41:00|3328.5|3328|3328.5|3327.5|3329|3328.5|3328|3327.5|3162
1605519670000|2020-11-16 09:41:10|3329|3328|3329|3328|3329.5|3329|3329|3327.5|3455
1605519680000|2020-11-16 09:41:20|3328.5|3327.5|3328|3327.5|3329.5|3329|3328|3327.5|3736
1605519690000|2020-11-16 09:41:30|3328.5|3328|3330.5|3330|3330.5|3330|3328.5|3328|2849
1605519700000|2020-11-16 09:41:40|3330|3329.5|3330|3329.5|3330|3329.5|3330|3329|542
1605519710000|2020-11-16 09:41:50|3330.5|3330|3329|3328|3331|3330|3329|3328|6905
1605519720000|2020-11-16 09:42:00|3329.5|3328.5|3329|3328.5|3329.5|3329|3329|3328.5|775
1605519730000|2020-11-16 09:42:10|3329.5|3328|3329|3328|3329.5|3328.5|3328.5|3328|1287
1605519740000|2020-11-16 09:42:20|3329.5|3328.5|3330.5|3329.5|3330.5|3330|3329.5|3328|1277
1605519750000|2020-11-16 09:42:30|3330|3329|3330|3329|3330.5|3329|3329.5|3329|131
1605519760000|2020-11-16 09:42:40|3329.5||3330||3330||3329.5||349
1605519770000|2020-11-16 09:42:50|3329.5|3329.5|3330|3329|3330|3329.5|3329.5|3329|724
1605519780000|2020-11-16 09:43:00|3329.5|3328.5|3331|3330|3331.5|3331|3329|3328.5|10475
1605519790000|2020-11-16 09:43:10|3330.5|3329.5|3330|3329|3330.5|3329.5|3330|3329|161
1605519800000|2020-11-16 09:43:20|3330.5|3329.5|3332|3331|3332|3331.5|3330.5|3329.5|1797
1605519810000|2020-11-16 09:43:30|3331.5|3331.5|3331.5|3331|3332|3331.5|3331|3330.5|3214
1605519820000|2020-11-16 09:43:40|3332|3331.5|3332|3331|3332|3331.5|3331.5|3331|2249
1605519830000|2020-11-16 09:43:50|3332.5|3331.5|3332.5|3331.5|3332.5|3332|3332.5|3331.5|810
1605519840000|2020-11-16 09:44:00|3332|3331|3332.5|3332|3332.5|3332|3331.5|3331|1010
1605519850000|2020-11-16 09:44:10|3333|3331.5|3335|3334.5|3335|3334.5|3333|3331.5|6466
1605519860000|2020-11-16 09:44:20|3334.5|3334|3336|3335|3336|3335|3334.5|3334|3123
1605519870000|2020-11-16 09:44:30|3335.5|3335.5|3335|3334.5|3336|3335.5|3335|3334.5|2854
1605519880000|2020-11-16 09:44:40|3334.5|3334|3334.5|3333.5|3334.5|3334|3334.5|3333.5|577
1605519890000|2020-11-16 09:44:50|3334|3334|3332.5|3332|3334|3334|3332.5|3332|2908
1605519900000|2020-11-16 09:45:00|3333|3332.5|3334.5|3333.5|3334.5|3333.5|3333|3332.5|1349
1605519910000|2020-11-16 09:45:10|3335|3334.5|3335.5|3334.5|3335.5|3335|3335|3334.5|1250
1605519920000|2020-11-16 09:45:20|3335|3335|3335.5|3335|3335.5|3335|3335|3334.5|6000
1605519930000|2020-11-16 09:45:30|3335|3334.5|3334|3333|3335|3334.5|3333|3331.5|1286
1605519940000|2020-11-16 09:45:40|3333.5|3332.5|3333.5|3332.5|3334|3332.5|3333.5|3332.5|300
1605519950000|2020-11-16 09:45:50|3333|3332|3333|3332|3333|3332.5|3333|3332|100
1605519960000|2020-11-16 09:46:00|3333.5|3332.5|3333|3332|3333.5|3333|3332.5|3332|4950
1605519970000|2020-11-16 09:46:10|3332.5||3333||3333||3332.5||60
1605519980000|2020-11-16 09:46:20|3332.5|3331.5|3332|3331.5|3332.5|3331.5|3332|3331.5|280
1605519990000|2020-11-16 09:46:30|3332.5|3332|3333.5|3332.5|3334|3333.5|3332.5|3331.5|1042
1605520000000|2020-11-16 09:46:40|3333|3333|3333|3332|3333.5|3333|3332.5|3332|989
1605520010000|2020-11-16 09:46:50|3332.5|3331.5|3332|3331.5|3332.5|3331.5|3332|3331.5|2092
1605520020000|2020-11-16 09:47:00|3331.5|3331|3332|3331.5|3332|3331.5|3331.5|3331|725
1605520030000|2020-11-16 09:47:10|3331.5|3331|3331|3330|3331.5|3331|3331|3330|691
1605520040000|2020-11-16 09:47:20|3331.5|3330.5|3331|3330.5|3331.5|3331|3331|3330.5|331
1605520050000|2020-11-16 09:47:30|3331.5|3331|3332|3331|3332|3331.5|3331.5|3331|1071
1605520060000|2020-11-16 09:47:40|3331.5|3330.5|3330.5|3330|3331.5|3330.5|3330.5|3330|246
1605520070000|2020-11-16 09:47:50|3331|3330.5|3331.5|3330.5|3331.5|3330.5|3331|3330.5|610
1605520080000|2020-11-16 09:48:00|3331|3330|3332|3331|3332|3331|3330.5|3330|1034
1605520090000|2020-11-16 09:48:10|3331.5|3330.5|3331|3330.5|3331.5|3331|3331|3330.5|988
1605520100000|2020-11-16 09:48:20|3331.5|3331|3331.5|3331|3331.5|3331|3331.5|3331|245
1605520110000|2020-11-16 09:48:30|3332|3330.5|3332|3331.5|3332|3331.5|3332|3330.5|406
1605520120000|2020-11-16 09:48:40|3332.5|3332|3332.5|3331.5|3332.5|3332|3332|3331.5|1033
1605520130000|2020-11-16 09:48:50|3332|3331|3331.5|3330.5|3332|3331|3331.5|3330.5|1322
1605520140000|2020-11-16 09:49:00|3332|3330|3332|3330.5|3332|3330.5|3332|3330|0
1605520150000|2020-11-16 09:49:10||3331||3331.5||3331.5||3331|304
1605520160000|2020-11-16 09:49:20|3332.5|3332|3332|3331.5|3333|3332.5|3332|3331.5|4069
1605520170000|2020-11-16 09:49:30|3332.5||3332.5||3332.5||3332||749
1605520180000|2020-11-16 09:49:40|3332||3332||3332.5||3332||4
1605520190000|2020-11-16 09:49:50|3332.5|3332|3332|3331.5|3332.5|3332|3332|3331.5|204
1605520200000|2020-11-16 09:50:00|3332.5|3332|3332.5|3331.5|3332.5|3332|3332.5|3331.5|280
1605520210000|2020-11-16 09:50:10|3332|3331|3333|3332.5|3333|3332.5|3331.5|3330.5|2379
1605520220000|2020-11-16 09:50:20|3332.5|3332|3332.5|3332|3333|3332|3332.5|3332|648
1605520230000|2020-11-16 09:50:30|3333|3331.5|3332.5|3331.5|3333|3331.5|3332.5|3331.5|0
1605520240000|2020-11-16 09:50:40|3333|3332|3333|3332|3333|3332.5|3333|3332|177
1605520250000|2020-11-16 09:50:50|3332.5|3332.5|3332.5|3332|3332.5|3332.5|3332.5|3332|2571
1605520260000|2020-11-16 09:51:00|3332|3331.5|3331|3330.5|3332.5|3332|3331|3330.5|7051
1605520270000|2020-11-16 09:51:10|3330.5|3330|3330.5|3330|3330.5|3330|3330|3329.5|6440
1605520280000|2020-11-16 09:51:20|3331|3330.5|3334|3333|3334|3333|3330.5|3330.5|6837
1605520290000|2020-11-16 09:51:30|3334.5|3333.5|3334.5|3333.5|3334.5|3333.5|3334.5|3333|525
1605520300000|2020-11-16 09:51:40|3335|3334|3335|3334.5|3335|3334.5|3335|3334|487
1605520310000|2020-11-16 09:51:50|3335.5|3335|3335.5|3334.5|3335.5|3335|3335|3334.5|2909
1605520320000|2020-11-16 09:52:00|3335|3334|3335|3334.5|3335|3334.5|3334.5|3334|370
1605520330000|2020-11-16 09:52:10|3334.5|3334|3334|3333.5|3334.5|3334|3334|3333.5|1300
1605520340000|2020-11-16 09:52:20|3333.5|3333|3334|3333|3334|3333.5|3333.5|3333|311
1605520350000|2020-11-16 09:52:30|3333.5|3332.5|3332.5|3331.5|3333.5|3332.5|3332.5|3331.5|1162
1605520360000|2020-11-16 09:52:40||3331||3331.5||3332||3331|964
1605520370000|2020-11-16 09:52:50|3332|3331|3331|3330|3332.5|3331.5|3331|3330|3875
1605520380000|2020-11-16 09:53:00|3331.5|3330.5|3332.5|3331.5|3333|3332|3331.5|3330.5|686
1605520390000|2020-11-16 09:53:10|3332|3331|3332|3331|3332|3331|3331.5|3331|1167
1605520400000|2020-11-16 09:53:20|3331.5|3330.5|3330.5|3330|3331.5|3330.5|3330.5|3330|951
1605520410000|2020-11-16 09:53:30|3330|3329.5|3329.5|3329|3330|3329.5|3329|3328.5|5488
1605520420000|2020-11-16 09:53:40|3329|3328.5|3329|3328|3329|3328.5|3329|3328|2142
1605520430000|2020-11-16 09:53:50|3329.5|3328.5|3330|3329.5|3330|3329.5|3329.5|3328.5|2332
1605520440000|2020-11-16 09:54:00|3330.5|3330|3330.5|3329.5|3331|3330.5|3330.5|3329.5|1107
1605520450000|2020-11-16 09:54:10|3330|3330|3331.5|3330.5|3331.5|3330.5|3330|3329.5|837
1605520460000|2020-11-16 09:54:20|3331|3331|3330.5|3330|3331.5|3331|3330.5|3330|2701
1605520470000|2020-11-16 09:54:30|3330|3329.5|3330|3329.5|3330|3329.5|3330|3329.5|250
1605520480000|2020-11-16 09:54:40|3330.5|3330|3331|3330.5|3331|3330.5|3330.5|3330|555
1605520490000|2020-11-16 09:54:50|3331.5|3331|3332.5|3331.5|3333|3332|3331.5|3331|1223
1605520500000|2020-11-16 09:55:00|3333|3332|3332.5|3331.5|3333|3332|3332|3331.5|4057
1605520510000|2020-11-16 09:55:10|3333|3332|3333|3332|3333|3332.5|3333|3332|166
1605520520000|2020-11-16 09:55:20|3333.5|3332.5|3333|3332.5|3334|3333.5|3333|3332|1954
1605520530000|2020-11-16 09:55:30|3332.5|3332|3332.5|3331.5|3332.5|3332|3332|3331.5|1033
1605520540000|2020-11-16 09:55:40|3332|3331|3331.5|3330.5|3332|3331|3331.5|3330.5|841
1605520550000|2020-11-16 09:55:50|||||||||14
1605520560000|2020-11-16 09:56:00|3331|3330|3331.5|3331|3331.5|3331|3330.5|3329.5|2432
1605520570000|2020-11-16 09:56:10|3331|3330.5|3331|3330.5|3331|3330.5|3331|3330.5|2
1605520580000|2020-11-16 09:56:20|3331.5||3331||3331.5||3331||30
1605520590000|2020-11-16 09:56:30|3330.5|3330|3331.5|3331|3331.5|3331|3330.5|3330|827
1605520600000|2020-11-16 09:56:40|3331|3330.5|3331|3330.5|3331.5|3330.5|3331|3330|1120
1605520610000|2020-11-16 09:56:50||3330||3330||3330||3330|0
1605520620000|2020-11-16 09:57:00|3330.5|3329.5|3330|3329.5|3331|3330|3328.5|3328|3635
1605520630000|2020-11-16 09:57:10||3329||3329||3329||3329|0
1605520640000|2020-11-16 09:57:20|3330.5|3329.5|3331.5|3330.5|3331.5|3331|3330.5|3329.5|3007
1605520650000|2020-11-16 09:57:30||3331||3331||3331||3331|27
1605520660000|2020-11-16 09:57:40|3331|3330.5|3331|3330.5|3331|3330.5|3331|3330.5|655
1605520670000|2020-11-16 09:57:50|3331.5|3331|3331.5|3330.5|3332|3331.5|3331.5|3330.5|834
1605520680000|2020-11-16 09:58:00|3331|3331|3331.5|3331|3331.5|3331|3331|3330.5|20813
1605520690000|2020-11-16 09:58:10|3332|3331.5|3333|3332|3333|3332.5|3332|3331.5|4609
1605520700000|2020-11-16 09:58:20|3332.5|3331.5|3331.5|3331|3332.5|3331.5|3331.5|3331|1465
1605520710000|2020-11-16 09:58:30|3332|3331.5|3332.5|3331.5|3333|3332|3332|3331.5|1185
1605520720000|2020-11-16 09:58:40|3333|3332|3333|3332|3333|3332.5|3333|3332|654
1605520730000|2020-11-16 09:58:50|3332.5|3332.5|3333.5|3332|3333.5|3332.5|3332.5|3332|1837
1605520740000|2020-11-16 09:59:00||3332.5||3333||3333||3332|80
1605520750000|2020-11-16 09:59:10|3334|3333.5|3333.5|3333|3334|3333.5|3333.5|3333|1044
1605520760000|2020-11-16 09:59:20|3334|3333.5|3334|3333|3334|3333.5|3334|3333|335
1605520770000|2020-11-16 09:59:30|3333.5|3333.5|3334|3333.5|3334|3333.5|3333.5|3333.5|1404
1605520780000|2020-11-16 09:59:40|||||||||12
1605520790000|2020-11-16 09:59:50|3334.5|3334|3335|3334.5|3335|3334.5|3334.5|3334|2519
1605520800000|2020-11-16 10:00:00|3335.5|3335|3336|3335.5|3336|3335.5|3335.5|3335|4776
1605520810000|2020-11-16 10:00:10|||||||||655
1605520820000|2020-11-16 10:00:20|3335.5|3335|3335.5|3334.5|3335.5|3335|3335|3334.5|1471
1605520830000|2020-11-16 10:00:30|3335||3335||3335||3335||591
1605520840000|2020-11-16 10:00:40|3334.5|3334|3333.5|3333|3334.5|3334|3333.5|3333|6436
1605520850000|2020-11-16 10:00:50|3334|3333.5|3334|3333|3334.5|3334|3333.5|3333|4907
1605520860000|2020-11-16 10:01:00|||||||||200
1605520870000|2020-11-16 10:01:10|3333.5|3332.5|3333|3332.5|3333.5|3332.5|3333|3332.5|1410
1605520880000|2020-11-16 10:01:20|3332.5|3332|3331.5|3331|3332.5|3332|3331.5|3331|1793
1605520890000|2020-11-16 10:01:30|3331|3330.5|3331|3330.5|3331|3330.5|3331|3330|495
1605520900000|2020-11-16 10:01:40|3330.5|3330|3330.5|3329.5|3330.5|3330|3330.5|3329.5|29
1605520910000|2020-11-16 10:01:50|3330|3330|3331|3330.5|3331|3330.5|3330|3330|984
1605520920000|2020-11-16 10:02:00|3331.5|3331|3331|3330.5|3331.5|3331|3331|3330.5|848
1605520930000|2020-11-16 10:02:10|3331.5|3331|3332|3331|3332.5|3332|3331|3330.5|581
1605520940000|2020-11-16 10:02:20|3332.5|3331.5|3331.5|3331|3332.5|3331.5|3331.5|3331|98
1605520950000|2020-11-16 10:02:30|3331|3330.5|3331|3330.5|3331.5|3331|3331|3330.5|1504
1605520960000|2020-11-16 10:02:40|3331.5||3331||3331.5||3331||60
1605520970000|2020-11-16 10:02:50|3330.5|3330|3331|3330.5|3331.5|3330.5|3330.5|3329.5|694
1605520980000|2020-11-16 10:03:00|3331.5|3331|3331.5|3330.5|3332|3331|3331|3330.5|918
1605520990000|2020-11-16 10:03:10|3331|3330|3330.5|3329.5|3331|3330|3330.5|3329.5|322
1605521000000|2020-11-16 10:03:20|3330||3330||3330||3330||56
1605521010000|2020-11-16 10:03:30|3330.5|3330|3331.5|3330.5|3331.5|3331|3330.5|3330|1217
1605521020000|2020-11-16 10:03:40|3331|3330|3330.5|3330|3331|3330.5|3330.5|3329.5|2342
1605521030000|2020-11-16 10:03:50|3331|3330.5|3330.5|3330|3331|3330.5|3330.5|3330|431
1605521040000|2020-11-16 10:04:00|3330|3329.5|3330|3329.5|3330|3329.5|3330|3329.5|132
1605521050000|2020-11-16 10:04:10|3330.5|3330|3331.5|3330.5|3331.5|3331|3330.5|3330|2234
1605521060000|2020-11-16 10:04:20|3331|3331|3331|3330.5|3331|3331|3331|3330.5|852
1605521070000|2020-11-16 10:04:30|3331.5|3331|3331|3330.5|3331.5|3331|3330.5|3330|2179
1605521080000|2020-11-16 10:04:40|3331.5|3331|3331|3330.5|3331.5|3331|3331|3330.5|296
1605521090000|2020-11-16 10:04:50|3331.5|3331|3331|3330.5|3331.5|3331|3331|3330.5|25
1605521100000|2020-11-16 10:05:00|3331.5|3331|3331.5|3331|3331.5|3331|3331|3330.5|485
1605521110000|2020-11-16 10:05:10|3332|3331.5|3332.5|3331.5|3332.5|3332|3332|3331.5|1696
1605521120000|2020-11-16 10:05:20|3333|3332|3332.5|3331.5|3333|3332.5|3332.5|3331.5|2575
1605521130000|2020-11-16 10:05:30|3332|3331|3332|3331|3332|3331.5|3331.5|3330.5|1126
1605521140000|2020-11-16 10:05:40|3331.5|3331.5|3331.5|3331|3331.5|3331.5|3331.5|3331|93
1605521150000|2020-11-16 10:05:50|3331|3330.5|3331.5|3330.5|3331.5|3330.5|3331|3330.5|180
1605521160000|2020-11-16 10:06:00|3332|3331|3332.5|3332|3332.5|3332|3332|3331|508
1605521170000|2020-11-16 10:06:10|3333|3332.5|3333|3332|3333.5|3332.5|3333|3332|3197
1605521180000|2020-11-16 10:06:20|3333.5|3332.5|3334|3333.5|3334|3333.5|3333.5|3332.5|1553
1605521190000|2020-11-16 10:06:30|3333.5|3333|3332.5|3332|3334|3333|3332.5|3332|2135
1605521200000|2020-11-16 10:06:40|3332|3331.5|3330.5|3329.5|3332|3331.5|3330|3329.5|3821
1605521210000|2020-11-16 10:06:50|3330|3330|3329|3328|3330|3330|3329|3328|1329
1605521220000|2020-11-16 10:07:00|3328.5|3327.5|3328.5|3328|3328.5|3328|3328.5|3327.5|414
1605521230000|2020-11-16 10:07:10|3329|3328.5|3328|3327.5|3329|3328.5|3328|3327.5|1068
1605521240000|2020-11-16 10:07:20|3328.5|3328|3327.5|3326.5|3328.5|3328|3327|3326.5|868
1605521250000|2020-11-16 10:07:30||3327||3327||3327||3326.5|2600
1605521260000|2020-11-16 10:07:40|3328|3327.5|3328.5|3328|3329.5|3328.5|3328|3327|7078
1605521270000|2020-11-16 10:07:50|3328|3327.5|3328|3327|3328|3327.5|3328|3327|417
1605521280000|2020-11-16 10:08:00|3327.5|3327.5|3327|3326.5|3328|3327.5|3327|3326.5|3699
1605521290000|2020-11-16 10:08:10|3326.5|3325.5|3325.5|3325|3326.5|3325.5|3325.5|3325|1047
1605521300000|2020-11-16 10:08:20|3326|3325.5|3326|3325.5|3326|3325.5|3326|3325.5|236
1605521310000|2020-11-16 10:08:30|3325.5|3325|3325.5|3324.5|3325.5|3325|3325|3324.5|824
1605521320000|2020-11-16 10:08:40|3326|3325|3326|3325|3326|3325.5|3326|3325|258
1605521330000|2020-11-16 10:08:50|3325.5|3324.5|3325|3324|3325.5|3324.5|3325|3324|942
1605521350000|2020-11-16 10:09:10|3325.5|3324.5|3324.5|3324|3325.5|3325|3324.5|3324|2346
1605521370000|2020-11-16 10:09:30|3324|3323.5|3324.5|3323.5|3324.5|3324|3324|3323|1983
1605521380000|2020-11-16 10:09:40|3324|3323|3324|3322.5|3324|3323|3324|3322.5|431
1605521390000|2020-11-16 10:09:50|3324.5|3323|3324.5|3323.5|3324.5|3323.5|3324|3323|1164
1605521400000|2020-11-16 10:10:00|3325|3324|3325|3324.5|3325.5|3325|3325|3323.5|1183
1605521410000|2020-11-16 10:10:10|3325.5|3325|3326|3325|3326|3325.5|3325|3324.5|820
1605521420000|2020-11-16 10:10:20|3326.5|3325.5|3327.5|3327|3327.5|3327|3326|3325.5|1916
1605521430000|2020-11-16 10:10:30|3328||3327.5||3328||3327.5||0
1605521440000|2020-11-16 10:10:40|3327|3326.5|3328.5|3328|3328.5|3328|3327|3326.5|3391
1605521450000|2020-11-16 10:10:50|3329|3328.5|3329|3328.5|3329|3328.5|3329|3328.5|433
1605521460000|2020-11-16 10:11:00|3328.5|3328|3328.5|3328|3328.5|3328|3328.5|3328|818
1605521470000|2020-11-16 10:11:10|3329|3328.5|3329|3328|3329|3328.5|3329|3328|341
1605521480000|2020-11-16 10:11:20|3328.5|3327.5|3327.5|3327|3329|3327.5|3327.5|3327|1791
1605521490000|2020-11-16 10:11:30|3328|3327.5|3328|3327.5|3328|3327.5|3328|3327.5|166
1605521500000|2020-11-16 10:11:40|3327.5|3327|3329|3328|3329|3328|3327.5|3327|1982
1605521510000|2020-11-16 10:11:50|3329.5|3328.5|3329|3328.5|3329.5|3328.5|3329|3328.5|0
1605521520000|2020-11-16 10:12:00|3329.5|3329|3330.5|3329.5|3330.5|3330|3329.5|3329|800
1605521540000|2020-11-16 10:12:20|3330|3329|3330|3329.5|3330.5|3329.5|3329.5|3329|1558
1605521550000|2020-11-16 10:12:30|3330.5|3330|3330.5|3329.5|3331|3330.5|3330|3329.5|1455
1605521560000|2020-11-16 10:12:40|3330|3329|3330|3329.5|3330|3329.5|3329.5|3329|721
1605521570000|2020-11-16 10:12:50|3329.5|3329|3329|3328|3329.5|3329|3329|3328|844
1605521580000|2020-11-16 10:13:00||3328.5||3328||3328.5||3328|1000
1605521590000|2020-11-16 10:13:10||3328.5||3328.5||3328.5||3328.5|100
1605521600000|2020-11-16 10:13:20|3328.5|3328|3328.5|3327.5|3328.5|3328|3328|3327|4803
1605521630000|2020-11-16 10:13:50|3328|3327|3326|3325|3328|3327|3326|3325|6851
1605521640000|2020-11-16 10:14:00|3326.5|3325.5|3325.5|3325|3327|3326|3325.5|3324.5|3133
1605521650000|2020-11-16 10:14:10|3326|3325.5|3326.5|3325|3326.5|3325.5|3326|3325|1213
1605521660000|2020-11-16 10:14:20||3325.5||3325.5||3325.5||3325|5
1605521670000|2020-11-16 10:14:30|3326|3325|3325.5|3325|3326|3325|3325.5|3325|807
1605521680000|2020-11-16 10:14:40|3326|3325.5|3327|3326.5|3327|3326.5|3326|3325.5|934
1605521690000|2020-11-16 10:14:50|3326.5|3326|3326.5|3325.5|3327|3326.5|3326.5|3325.5|1909
1605521700000|2020-11-16 10:15:00||3326||3325.5||3326||3325.5|150
1605521710000|2020-11-16 10:15:10|3326|3326|3326|3325.5|3326|3326|3326|3325.5|1226
1605521720000|2020-11-16 10:15:20|3325.5|3325|3326.5|3326|3326.5|3326|3325.5|3325|1025
1605521730000|2020-11-16 10:15:30|3326|3325.5|3326.5|3325.5|3326.5|3325.5|3326|3325.5|2187
1605521740000|2020-11-16 10:15:40||3326||3326||3326||3326|0
1605521750000|2020-11-16 10:15:50|3327|3326.5|3328.5|3327.5|3328.5|3327.5|3327|3326|1391
1605521760000|2020-11-16 10:16:00||3328||3327.5||3328||3327.5|13
1605521770000|2020-11-16 10:16:10|3328|3327|3327|3326.5|3328|3327.5|3327|3326.5|802
1605521780000|2020-11-16 10:16:20|3326.5|3326|3327|3326.5|3327|3326.5|3326.5|3325.5|243
1605521790000|2020-11-16 10:16:30|3327.5|3327|3328|3327|3328|3327.5|3327.5|3327|293
1605521800000|2020-11-16 10:16:40|3328.5|3327.5|3328.5|3327.5|3328.5|3328|3327.5|3327|3413
1605521810000|2020-11-16 10:16:50|3329|3328|3328.5|3328|3329|3328.5|3328.5|3327.5|196
1605521820000|2020-11-16 10:17:00|3328|3327.5|3328|3327.5|3328|3327.5|3328|3327.5|2375
1605521830000|2020-11-16 10:17:10|3328.5|3328|3328|3327.5|3328.5|3328|3328|3327.5|507
1605521840000|2020-11-16 10:17:20|3327.5|3327|3327.5|3327|3328|3327|3327.5|3327|1796
1605521850000|2020-11-16 10:17:30|3328|3327.5|3328|3327|3328|3327.5|3327|3326.5|1836
1605521860000|2020-11-16 10:17:40|3328.5|3327.5|3329.5|3328.5|3329.5|3329|3328.5|3327.5|890
1605521870000|2020-11-16 10:17:50|3329||3329.5||3329.5||3329||310
1605521880000|2020-11-16 10:18:00|3329|3329|3329.5|3329|3329.5|3329|3329|3329|25
1605521890000|2020-11-16 10:18:10|3330|3329.5|3330.5|3330|3330.5|3330|3330|3329.5|2555
1605521900000|2020-11-16 10:18:20|||||||||454
1605521910000|2020-11-16 10:18:30|3331|3330.5|3329.5|3328.5|3331|3330.5|3329|3328.5|3323
1605521920000|2020-11-16 10:18:40|3330|3329|3330.5|3329|3330.5|3329.5|3330|3329|358
1605521930000|2020-11-16 10:18:50|3330|3329.5|3329.5|3329|3330.5|3329.5|3329.5|3329|297
1605521940000|2020-11-16 10:19:00|3329|3328.5|3329|3328|3329|3328.5|3328|3327.5|1006
1605521950000|2020-11-16 10:19:10|3329.5|3328.5|3329.5|3329|3330|3329|3329.5|3328.5|662
1605521970000|2020-11-16 10:19:30|3330|3329.5|3330|3329.5|3330|3329.5|3330|3329.5|286
1605521980000|2020-11-16 10:19:40|3330.5|3330|3330|3329.5|3331|3330|3330|3329.5|3575
1605521990000|2020-11-16 10:19:50|||||||||426
1605522000000|2020-11-16 10:20:00|3329.5|3329|3329.5|3329|3329.5|3329|3328.5|3327.5|4202
1605522010000|2020-11-16 10:20:10|3330|3329.5|3329.5|3328.5|3330.5|3330|3329|3328.5|13461
1605522020000|2020-11-16 10:20:20|3329|3328|3328.5|3328|3329.5|3328.5|3328.5|3328|4303
1605522030000|2020-11-16 10:20:30|3329|3328.5|3329.5|3329|3330|3329|3329|3328|3052
1605522040000|2020-11-16 10:20:40||3328.5||3328.5||3329||3328.5|208
1605522050000|2020-11-16 10:20:50|3330|3329|3330|3329|3330|3329.5|3330|3329|3507
1605522060000|2020-11-16 10:21:00|3329.5|3328.5|3329|3328.5|3329.5|3328.5|3328|3327|2935
1605522070000|2020-11-16 10:21:10|3329.5|3329|3329|3328.5|3329.5|3329|3329|3328.5|1043
1605522080000|2020-11-16 10:21:20|3328.5|3328|3328.5|3327.5|3329|3328.5|3328.5|3327.5|575
1605522090000|2020-11-16 10:21:30|3328|3327|3327.5|3327|3328|3327|3327.5|3327|266
1605522100000|2020-11-16 10:21:40||3326.5||3326.5||3327||3326.5|664
1605522110000|2020-11-16 10:21:50|3328|3327|3328|3327|3328|3327.5|3328|3326.5|544
1605522120000|2020-11-16 10:22:00|3328.5|3327.5|3328|3327.5|3328.5|3328|3328|3327.5|433
1605522130000|2020-11-16 10:22:10|3327.5|3327|3327.5|3327|3327.5|3327|3327.5|3327|1604
1605522140000|2020-11-16 10:22:20|3327|3326.5|3329|3328.5|3329|3328.5|3327|3326.5|7931
1605522150000|2020-11-16 10:22:30|3328.5|3328|3328.5|3328|3328.5|3328|3328.5|3328|756
1605522160000|2020-11-16 10:22:40|||||||||681
1605522170000|2020-11-16 10:22:50|3328|3327.5|3328|3327|3328.5|3328|3328|3327|3275
1605522180000|2020-11-16 10:23:00|3327.5|3326.5|3327|3326.5|3327.5|3327|3326.5|3326|6188
1605522190000|2020-11-16 10:23:10|3327.5|3326|3327.5|3326.5|3327.5|3327|3327.5|3326|1795
1605522200000|2020-11-16 10:23:20|3327||3327||3327||3327||0
1605522210000|2020-11-16 10:23:30|3327.5|3327|3328|3327|3328|3327.5|3327|3326.5|1774
1605522220000|2020-11-16 10:23:40|3327.5||3327.5||3327.5||3327.5||1482
1605522230000|2020-11-16 10:23:50|3327|3326.5|3328|3327|3328|3327.5|3327|3326.5|1278
1605522240000|2020-11-16 10:24:00|3327.5|3326.5|3325.5|3325|3327.5|3326.5|3325.5|3325|3070
1605522260000|2020-11-16 10:24:20|3326|3325.5|3326|3325|3326|3325.5|3325|3324.5|6701
1605522270000|2020-11-16 10:24:30|3325.5|3325.5|3326|3325.5|3326|3325.5|3325.5|3325.5|385
1605522280000|2020-11-16 10:24:40|3325.5|3325|3325.5|3325|3326|3325.5|3325.5|3325|1024
1605522300000|2020-11-16 10:25:00|3326|3325.5|3328|3327|3328|3327|3326|3325|3544
1605522310000|2020-11-16 10:25:10|||||||||120
1605522320000|2020-11-16 10:25:20||3327.5||3327||3327.5||3327|25
1605522330000|2020-11-16 10:25:30|3328.5|3327.5|3328.5|3328|3328.5|3328|3328.5|3327.5|360
1605522340000|2020-11-16 10:25:40|||||||||100
1605522350000|2020-11-16 10:25:50|3328|3327.5|3328|3327.5|3328.5|3328|3328|3327.5|2175
1605522360000|2020-11-16 10:26:00|3328.5|3328|3329.5|3328.5|3330|3329|3328.5|3328|1337
1605522370000|2020-11-16 10:26:10|3329||3329||3329||3329||132
1605522380000|2020-11-16 10:26:20|3328.5|3328|3329.5|3328.5|3329.5|3328.5|3328.5|3328|213
1605522390000|2020-11-16 10:26:30|3329|3328|3330|3329|3330|3329|3328.5|3328|2223
1605522400000|2020-11-16 10:26:40|3329.5|3328.5|3329|3328.5|3330|3328.5|3329|3328.5|50
1605522410000|2020-11-16 10:26:50|3328.5|3328|3328|3327|3328.5|3328|3328|3327|1490
1605522420000|2020-11-16 10:27:00|3327.5|3326.5|3327.5|3326.5|3327.5|3326.5|3326.5|3326|2739
1605522430000|2020-11-16 10:27:10|3327|3326|3327|3326.5|3327.5|3327|3326.5|3326|1687
1605522440000|2020-11-16 10:27:20|3327.5|3327|3327.5|3327|3328|3327.5|3327.5|3327|492
1605522450000|2020-11-16 10:27:30|3328|3327.5|3327.5|3327|3328|3327.5|3327.5|3327|154
1605522460000|2020-11-16 10:27:40|3328|3327.5|3328|3327.5|3328|3327.5|3328|3327|1056
1605522470000|2020-11-16 10:27:50|3327.5|3327|3330|3329|3330|3329.5|3327.5|3327|5498
1605522480000|2020-11-16 10:28:00||3329.5||3329||3329.5||3329|2000
1605522490000|2020-11-16 10:28:10|3329.5|3328.5|3329|3328|3329.5|3328.5|3328.5|3328|1290
1605522500000|2020-11-16 10:28:20|3329.5|3327.5|3327.5|3326.5|3329.5|3328|3327|3326.5|2483
1605522510000|2020-11-16 10:28:30|3327|3326|3326|3325.5|3327|3326|3326|3325.5|1187
1605522520000|2020-11-16 10:28:40|3326.5|3326|3326.5|3325.5|3326.5|3326|3326.5|3325.5|467
1605522530000|2020-11-16 10:28:50|3326|3325|3325.5|3324.5|3326|3325.5|3325|3324.5|2488
1605522540000|2020-11-16 10:29:00|3325|3324|3325|3324|3325.5|3324.5|3324.5|3324|1945
1605522550000|2020-11-16 10:29:10|3324.5|3323.5|3324|3323.5|3324.5|3323.5|3323|3322.5|2593
1605522560000|2020-11-16 10:29:20|3323.5|3323|3324|3323.5|3324|3323.5|3323.5|3323|1181
1605522570000|2020-11-16 10:29:30|3324.5|3324|3324|3323.5|3324.5|3324|3324|3323.5|751
1605522580000|2020-11-16 10:29:40|3323.5|3323|3322|3321.5|3324|3323|3322|3321.5|7248
1605522590000|2020-11-16 10:29:50|3321.5|3321|3322|3321|3322.5|3321|3321.5|3320.5|1525
1605522600000|2020-11-16 10:30:00|3322.5|3321.5|3322.5|3321.5|3323|3322|3322|3321|809
1605522610000|2020-11-16 10:30:10|3322|3321|3321.5|3320.5|3322|3321.5|3321|3320.5|1248
1605522620000|2020-11-16 10:30:20||3321||3321||3321||3321|696
1605522630000|2020-11-16 10:30:30|3322|3321.5|3322|3321|3322.5|3321.5|3322|3321|1310
1605522640000|2020-11-16 10:30:40|3322.5|3322|3323.5|3322.5|3323.5|3322.5|3322.5|3322|218
1605522650000|2020-11-16 10:30:50|3323|3322|3323|3322.5|3323.5|3322.5|3322.5|3322|409
1605522660000|2020-11-16 10:31:00|3322.5|3322|3322.5|3322|3322.5|3322|3322.5|3322|70
1605522670000|2020-11-16 10:31:10|3322|3321.5|3322|3321.5|3322|3321.5|3322|3321.5|337
1605522680000|2020-11-16 10:31:20|3321.5|3321|3322|3321.5|3322|3321.5|3321.5|3320.5|1146
1605522690000|2020-11-16 10:31:30|3321.5|3321|3322|3321.5|3322|3321.5|3321|3320.5|819
1605522700000|2020-11-16 10:31:40|3322.5|3322|3322.5|3321.5|3322.5|3322|3322.5|3321.5|443
1605522710000|2020-11-16 10:31:50|3322|3321|3322|3321|3322.5|3321.5|3322|3321|135
1605522720000|2020-11-16 10:32:00|3323|3321.5|3323|3322.5|3323|3322.5|3322.5|3321|3506
1605522730000|2020-11-16 10:32:10|3322.5|3322|3321.5|3321|3322.5|3322|3321.5|3321|2213
1605522740000|2020-11-16 10:32:20|3322|3320.5|3322|3321.5|3322.5|3321.5|3322|3320.5|1716
1605522750000|2020-11-16 10:32:30|3322.5|3322|3322|3321.5|3322.5|3322|3322|3321.5|1717
1605522760000|2020-11-16 10:32:40|3322.5|3322|3323|3322|3323|3322|3322.5|3322|1094
1605522770000|2020-11-16 10:32:50|3322.5|3321.5|3322|3321.5|3322.5|3321.5|3322|3321|1665
1605522780000|2020-11-16 10:33:00|3321.5|3321|3321.5|3321|3322|3321|3321|3320.5|1076
1605522790000|2020-11-16 10:33:10|3322|3321.5|3322|3321.5|3322.5|3321.5|3322|3321|2078
1605522800000|2020-11-16 10:33:20|3322.5|3322|3323.5|3323|3323.5|3323|3322.5|3322|1103
1605522810000|2020-11-16 10:33:30|3324|3323.5|3324|3323.5|3324.5|3324|3324|3323.5|413
1605522820000|2020-11-16 10:33:40|3324.5|3324|3325|3324|3325|3324.5|3324.5|3324|323
1605522830000|2020-11-16 10:33:50|3325.5|3324.5|3326|3325.5|3326|3325.5|3325.5|3324.5|1460
1605522840000|2020-11-16 10:34:00|3326.5|3326|3326.5|3326|3326.5|3326|3326.5|3326|708
1605522850000|2020-11-16 10:34:10|3327|3326.5|3327|3326.5|3327|3326.5|3327|3326.5|1210
1605522860000|2020-11-16 10:34:20|3326.5|3326|3326.5|3326|3327|3326|3326.5|3325.5|4461
1605522870000|2020-11-16 10:34:30|3326|3325.5|3325|3324|3326|3325.5|3325|3324|2728
1605522880000|2020-11-16 10:34:40|3324.5||3324.5||3324.5||3324.5||520
1605522890000|2020-11-16 10:34:50|3325|3323.5|3324|3323.5|3325|3323.5|3324|3323.5|774
1605522900000|2020-11-16 10:35:00|3324.5|3324|3325|3324|3325|3324.5|3324.5|3324|247
1605522910000|2020-11-16 10:35:10|3324.5|3323.5|3324.5|3323.5|3324.5|3324|3324|3323.5|329
1605522920000|2020-11-16 10:35:20|3324||3324||3324.5||3324||520
1605522930000|2020-11-16 10:35:30|3323.5|3323|3322.5|3321.5|3323.5|3323|3322|3321|6322
1605522950000|2020-11-16 10:35:50|3322|3321|3321.5|3321|3322|3321|3321.5|3320.5|873
1605522960000|2020-11-16 10:36:00|3321|3320.5|3319.5|3318.5|3321|3320.5|3319.5|3318.5|4846
1605522970000|2020-11-16 10:36:10|3320|3319|3320.5|3320|3320.5|3320|3319.5|3318.5|2466
1605522980000|2020-11-16 10:36:20|3321|3320.5|3322.5|3322|3322.5|3322|3321|3320.5|6676
1605522990000|2020-11-16 10:36:30|3323|3322.5|3322.5|3321.5|3323|3322.5|3322|3321.5|2575
1605523000000|2020-11-16 10:36:40||3322||3321.5||3322||3321.5|3
1605523010000|2020-11-16 10:36:50|||||||||110
1605523020000|2020-11-16 10:37:00|3322|3321|3321|3320|3322.5|3321|3320.5|3320|1601
1605523030000|2020-11-16 10:37:10|3321.5|3320.5|3322|3321.5|3322.5|3322|3321.5|3320.5|1115
1605523040000|2020-11-16 10:37:20|3322.5||3322||3322.5||3322||193
1605523050000|2020-11-16 10:37:30|3322.5|3322|3322.5|3322|3322.5|3322|3322.5|3322|356
1605523060000|2020-11-16 10:37:40|3322|3321.5|3323|3322|3323|3322.5|3322|3321.5|1683
1605523070000|2020-11-16 10:37:50|3322.5||3322.5||3322.5||3322.5||0
1605523080000|2020-11-16 10:38:00|||||||||894
1605523090000|2020-11-16 10:38:10|3322|3321.5|3322|3321.5|3322|3321.5|3322|3321.5|988
1605523110000|2020-11-16 10:38:30|3322.5|3322|3323|3322.5|3323|3322.5|3322.5|3321.5|809
1605523120000|2020-11-16 10:38:40|3322.5|3322|3322.5|3322|3323|3322|3322.5|3322|899
1605523130000|2020-11-16 10:38:50|3323|3322.5|3323|3322|3323|3322.5|3323|3322|724
1605523140000|2020-11-16 10:39:00|3323.5|3322.5|3324|3323|3324|3323.5|3323.5|3322|2493
1605523160000|2020-11-16 10:39:20|3324.5|3323.5|3323.5|3323|3325|3324.5|3323.5|3323|1318
1605523170000|2020-11-16 10:39:30|3324|3323.5|3324.5|3324|3325|3324.5|3324|3323.5|1722
1605523180000|2020-11-16 10:39:40|3324|3323.5|3323.5|3323|3324|3323.5|3323.5|3323|63
1605523190000|2020-11-16 10:39:50|3324|3323.5|3324.5|3323.5|3324.5|3323.5|3324|3323.5|0
1605523200000|2020-11-16 10:40:00||3324||3324||3324||3324|90
1605523210000|2020-11-16 10:40:10|3325|3324.5|3325|3324.5|3325|3324.5|3325|3324.5|1040
1605523220000|2020-11-16 10:40:20|3325.5|3325|3326|3325.5|3326|3325.5|3325.5|3325|870
1605523230000|2020-11-16 10:40:30|3325.5|3325|3326|3325.5|3326|3325.5|3325.5|3325|2429
1605523240000|2020-11-16 10:40:40|3325.5|3325|3324|3323|3325.5|3325|3324|3323|526
1605523260000|2020-11-16 10:41:00|3323.5|3322.5|3321.5|3321|3323.5|3322.5|3321.5|3321|4676
1605523270000|2020-11-16 10:41:10|3321|3320.5|3321.5|3320.5|3321.5|3321|3321|3320.5|1099
1605523280000|2020-11-16 10:41:20|3321|3321|3321.5|3321|3321.5|3321|3321|3321|337
1605523290000|2020-11-16 10:41:30|3321|3320.5|3321.5|3320.5|3321.5|3320.5|3321|3320.5|878
1605523300000|2020-11-16 10:41:40|3321|3320|3321.5|3320.5|3321.5|3320.5|3320.5|3320|599
1605523310000|2020-11-16 10:41:50|3322|3321|3321.5|3321|3322|3321.5|3321.5|3321|1662
1605523320000|2020-11-16 10:42:00|3322|3321.5|3322|3321|3322.5|3322|3321.5|3321|2767
1605523330000|2020-11-16 10:42:10|3321.5||3321.5||3321.5||3321.5||700
1605523340000|2020-11-16 10:42:20|3322|3321.5|3322.5|3321.5|3322.5|3322|3322|3321.5|2550
1605523350000|2020-11-16 10:42:30|3322|3321|3321.5|3320.5|3322|3321|3321|3320.5|349
1605523360000|2020-11-16 10:42:40||3321||3321||3321||3321|38
1605523370000|2020-11-16 10:42:50|3322|3321.5|3322.5|3322|3322.5|3322|3322|3321.5|847
1605523380000|2020-11-16 10:43:00|3322|3321.5|3322.5|3321.5|3322.5|3321.5|3322|3321.5|452
1605523390000|2020-11-16 10:43:10|3322|3322|3322.5|3322|3322.5|3322|3322|3321.5|1159
1605523410000|2020-11-16 10:43:30|||||||||1
1605523420000|2020-11-16 10:43:40|3322|3321.5|3321.5|3320.5|3322|3321.5|3321|3320.5|4900
1605523430000|2020-11-16 10:43:50|3321|3321|3321|3320.5|3321|3321|3321|3320.5|842
1605523440000|2020-11-16 10:44:00|3321.5|3321|3321|3320.5|3321.5|3321|3321|3320.5|924
1605523450000|2020-11-16 10:44:10|3321.5||3321||3321.5||3321||5
1605523460000|2020-11-16 10:44:20|3321.5|3321|3321.5|3321|3321.5|3321|3321|3320.5|286
1605523470000|2020-11-16 10:44:30|||||||||827
1605523480000|2020-11-16 10:44:40|3322|3321.5|3321.5|3321|3322|3321.5|3321.5|3321|697
1605523490000|2020-11-16 10:44:50|3321|3320.5|3321|3320.5|3321|3320.5|3321|3320.5|1196
1605523500000|2020-11-16 10:45:00|3321.5|3321|3321.5|3321|3321.5|3321|3321|3320.5|981
1605523510000|2020-11-16 10:45:10|3321|3320.5|3321.5|3321|3321.5|3321|3321|3320.5|496
1605523520000|2020-11-16 10:45:20|3322|3321.5|3322|3321.5|3322|3321.5|3322|3321.5|1663
1605523530000|2020-11-16 10:45:30|3322.5|3322|3322.5|3322|3322.5|3322|3322|3321.5|615
1605523540000|2020-11-16 10:45:40|3322|3321.5|3322.5|3321.5|3322.5|3321.5|3322|3321.5|166
1605523550000|2020-11-16 10:45:50|3322||3322||3322.5||3322||241
1605523560000|2020-11-16 10:46:00|3322.5|3322|3322|3321|3322.5|3322|3321.5|3321|2544
1605523570000|2020-11-16 10:46:10|3321.5||3322||3322||3321.5||47
1605523580000|2020-11-16 10:46:20|3321.5|3320.5|3321|3320.5|3321.5|3320.5|3320.5|3320|1108
1605523590000|2020-11-16 10:46:30|3320.5|3320|3321|3320.5|3321|3320.5|3320.5|3320|1451
1605523600000|2020-11-16 10:46:40|3320.5|3320|3319.5|3319|3320.5|3320|3319.5|3319|4572
1605523610000|2020-11-16 10:46:50|3319|3318.5|3319|3318.5|3319|3318.5|3318.5|3318|1778
1605523620000|2020-11-16 10:47:00|3318.5|3318|3317.5|3317|3319|3318.5|3317.5|3317|12658
1605523630000|2020-11-16 10:47:10|3317|3316.5|3317|3316.5|3317|3316.5|3317|3316.5|1290
1605523640000|2020-11-16 10:47:20|3316.5|3316|3316.5|3315.5|3316.5|3316|3316|3315|3856
1605523650000|2020-11-16 10:47:30|3316|3315|3316.5|3316|3316.5|3316|3315.5|3315|1765
1605523660000|2020-11-16 10:47:40|3317|3316.5|3316.5|3316|3317|3316.5|3316|3315.5|2293
1605523670000|2020-11-16 10:47:50|3317|3316.5|3317|3316.5|3317|3316.5|3317|3316|1065
1605523680000|2020-11-16 10:48:00|3316.5|3316|3316.5|3316|3316.5|3316|3316.5|3316|250
1605523690000|2020-11-16 10:48:10|3317|3315.5|3317|3316.5|3317.5|3317|3317|3315.5|2636
1605523700000|2020-11-16 10:48:20|3317.5|3316|3318|3317.5|3318|3317.5|3317.5|3316|1331
1605523710000|2020-11-16 10:48:30|3318.5||3318||3318.5||3318||1038
1605523720000|2020-11-16 10:48:40|3318.5|3318|3318.5|3318|3318.5|3318|3318.5|3318|1160
1605523730000|2020-11-16 10:48:50|3319|3318.5|3318.5|3318|3319|3318.5|3318.5|3318|1352
1605523740000|2020-11-16 10:49:00|3318|3317.5|3318|3317.5|3318.5|3317.5|3318|3317.5|7804
1605523750000|2020-11-16 10:49:10|3318.5|3318|3318.5|3317.5|3318.5|3318|3318.5|3317.5|1898
1605523760000|2020-11-16 10:49:20|3319|3318|3319.5|3319|3320|3319.5|3319|3318|3303
1605523770000|2020-11-16 10:49:30|3319|3318.5|3319|3318.5|3319|3318.5|3319|3318.5|1472
1605523780000|2020-11-16 10:49:40|3319.5|3319|3319|3318.5|3319.5|3319|3319|3318.5|4557
1605523790000|2020-11-16 10:49:50|3319.5|3319|3319.5|3319|3319.5|3319|3319.5|3319|62
1605523800000|2020-11-16 10:50:00|3320|3319.5|3320.5|3320|3320.5|3320|3320|3319.5|2533
1605523810000|2020-11-16 10:50:10|3320|3319.5|3320.5|3319.5|3320.5|3319.5|3320|3319.5|1121
1605523820000|2020-11-16 10:50:20||3320||3320||3320||3320|183
1605523830000|2020-11-16 10:50:30|3320|3319.5|3320.5|3320|3320.5|3320|3320|3319.5|1239
1605523840000|2020-11-16 10:50:40|3321|3320.5|3321|3320.5|3321.5|3321|3321|3320.5|1302
1605523850000|2020-11-16 10:50:50|3321.5|3321|3321.5|3321|3321.5|3321|3321|3321|211
1605523860000|2020-11-16 10:51:00|3321|3320.5|3322.5|3322|3322.5|3322|3321|3320.5|3679
1605523870000|2020-11-16 10:51:10|3322|3321.5|3321|3320.5|3322|3321.5|3320.5|3320|35946
1605523880000|2020-11-16 10:51:20|3320.5|3320|3321.5|3321|3321.5|3321|3320.5|3320|3850
1605523890000|2020-11-16 10:51:30|3321|3320.5|3320.5|3320|3321|3320.5|3320.5|3320|10758
1605523900000|2020-11-16 10:51:40|3321|3320.5|3321.5|3321|3321.5|3321|3321|3320.5|2360
1605523910000|2020-11-16 10:51:50|3322|3321.5|3322|3321.5|3322|3321.5|3321.5|3321|2146
1605523920000|2020-11-16 10:52:00|3321.5|3321|3322|3321.5|3322|3321.5|3321.5|3321|4834
1605523930000|2020-11-16 10:52:10|3322.5|3322|3323|3322.5|3323|3322.5|3322.5|3322|1658
1605523940000|2020-11-16 10:52:20|3322.5|3322|3322.5|3322|3322.5|3322|3322.5|3322|143
1605523950000|2020-11-16 10:52:30|3323|3322.5|3323.5|3323|3323.5|3323|3323|3322.5|1405
1605523960000|2020-11-16 10:52:40|3324|3323.5|3324|3323|3324.5|3324|3324|3323|1928
1605523970000|2020-11-16 10:52:50|3323.5|3322.5|3323|3322.5|3323.5|3323|3323|3322.5|3127
1605523980000|2020-11-16 10:53:00|3323.5||3323.5||3323.5||3323.5||84
1605523990000|2020-11-16 10:53:10|3323|3322|3322.5|3322|3323.5|3322.5|3322.5|3322|1506
1605524000000|2020-11-16 10:53:20|3322|3321.5|3323|3322.5|3323|3322.5|3322|3321.5|1482
1605524010000|2020-11-16 10:53:30|3323.5|3322|3322|3321|3323.5|3322|3321.5|3321|3040
1605524020000|2020-11-16 10:53:40|3322.5|3321.5|3321.5|3321|3322.5|3321.5|3321.5|3321|1252
1605524030000|2020-11-16 10:53:50|3322|3321.5|3322|3321.5|3322|3321.5|3322|3321.5|754
1605524040000|2020-11-16 10:54:00|3322.5|3322|3323|3322.5|3323|3322.5|3322.5|3322|1641
1605524050000|2020-11-16 10:54:10|3323.5|3323|3323|3322.5|3323.5|3323|3323|3322.5|1847
1605524060000|2020-11-16 10:54:20|3323.5|3323|3323|3322.5|3323.5|3323|3323|3322.5|550
1605524070000|2020-11-16 10:54:30|3323.5|3323|3323.5|3323|3323.5|3323|3323.5|3323|168
1605524080000|2020-11-16 10:54:40|3324|3323.5|3325|3324|3325|3324.5|3324|3323.5|1699
1605524090000|2020-11-16 10:54:50||3324.5||3324.5||3324.5||3324.5|651
1605524100000|2020-11-16 10:55:00|3325.5|3325|3325.5|3325|3325.5|3325|3325|3324.5|6025
1605524110000|2020-11-16 10:55:10|3325|3324.5|3325|3324|3325|3324.5|3324.5|3324|1929
1605524120000|2020-11-16 10:55:20|3324.5|3323.5|3323.5|3323|3324.5|3323.5|3323.5|3323|2807
1605524130000|2020-11-16 10:55:30|||||||||43
1605524140000|2020-11-16 10:55:40|3324|3322.5|3323|3322.5|3324.5|3324|3323|3322|21261
1605524150000|2020-11-16 10:55:50|3323.5|3323|3324|3323.5|3324|3323.5|3323.5|3323|1785
1605524160000|2020-11-16 10:56:00|3324.5|3324|3324.5|3324|3324.5|3324|3324|3323.5|1332
1605524170000|2020-11-16 10:56:10|3324|3323.5|3324.5|3324|3324.5|3324|3324|3323.5|1260
1605524180000|2020-11-16 10:56:20|3325|3324.5|3325.5|3325|3325.5|3325|3325|3324.5|2601
1605524190000|2020-11-16 10:56:30|3326|3325.5|3325.5|3325|3326|3325.5|3325.5|3325|447
1605524200000|2020-11-16 10:56:40|||||||||33
1605524210000|2020-11-16 10:56:50|3325|3324.5|3324.5|3324|3325|3325|3324.5|3323.5|4834
1605524220000|2020-11-16 10:57:00|3324|3323.5|3322.5|3322|3324|3324|3322.5|3322|1593
1605524230000|2020-11-16 10:57:10|3322|3321.5|3321.5|3321|3322.5|3322|3321.5|3321|3180
1605524240000|2020-11-16 10:57:20|3322|3321.5|3322.5|3322|3322.5|3322|3321.5|3321|5027
1605524250000|2020-11-16 10:57:30|3322|3321.5|3322|3321.5|3322.5|3321.5|3322|3321|1401
1605524260000|2020-11-16 10:57:40|3322.5|3322|3322.5|3322|3322.5|3322|3322|3321.5|191
1605524270000|2020-11-16 10:57:50|3322|3321.5|3322|3321.5|3322.5|3321.5|3322|3321.5|0
1605524280000|2020-11-16 10:58:00|3322.5|3322|3322.5|3322|3322.5|3322|3322|3321.5|1586
1605524290000|2020-11-16 10:58:10|3322|3321.5|3322.5|3322|3322.5|3322|3322|3321.5|1254
1605524300000|2020-11-16 10:58:20|3322|3321.5|3321.5|3321|3322|3321.5|3321.5|3321|1094
1605524310000|2020-11-16 10:58:30|3321|3320.5|3320.5|3320|3321.5|3321|3320.5|3320|608
1605524320000|2020-11-16 10:58:40|3321|3320.5|3322|3321.5|3322|3321.5|3321|3320.5|4801
1605524330000|2020-11-16 10:58:50|||||||||200
1605524340000|2020-11-16 10:59:00|3321.5|3320.5|3321|3320.5|3321.5|3321|3321|3320.5|2849
1605524350000|2020-11-16 10:59:10|3321.5|3321|3322|3321.5|3322|3321.5|3321.5|3321|768
1605524360000|2020-11-16 10:59:20|3322.5|3322|3323|3322.5|3323|3322.5|3322|3321.5|1836
1605524370000|2020-11-16 10:59:30|3323.5|3323|3324|3323.5|3324.5|3324|3323|3322.5|3587
1605524380000|2020-11-16 10:59:40|3324.5|3324|3325|3324.5|3325|3324.5|3324|3324|624
1605524390000|2020-11-16 10:59:50|3325.5|3325|3325.5|3325|3326|3325|3325.5|3324.5|638
1605524400000|2020-11-16 11:00:00|3326|3325.5|3325.5|3325|3326|3325.5|3325.5|3325|948
1605524410000|2020-11-16 11:00:10|3325|3324.5|3325|3324.5|3325|3324.5|3324.5|3323.5|1062
1605524420000|2020-11-16 11:00:20|3324.5|3324|3325|3324|3325|3324.5|3324|3323.5|1452
1605524430000|2020-11-16 11:00:30|3325.5|3324.5|3326|3325.5|3326|3325.5|3325|3324.5|1255
1605524440000|2020-11-16 11:00:40|3325.5|3325|3325.5|3325|3326|3325|3325.5|3325|1274
1605524450000|2020-11-16 11:00:50|3326|3325.5|3326.5|3326|3326.5|3326|3326|3325.5|1614
1605524460000|2020-11-16 11:01:00|||||||||65
1605524470000|2020-11-16 11:01:10|3327|3326.5|3327|3326.5|3327.5|3327|3326.5|3326|2651
1605524480000|2020-11-16 11:01:20|3327.5|3327|3327.5|3326.5|3327.5|3327|3327|3326.5|1329
1605524500000|2020-11-16 11:01:40|3328|3327|3329.5|3329|3329.5|3329|3328|3327|4767
1605524510000|2020-11-16 11:01:50|3330|3329.5|3330|3329.5|3330|3329.5|3329.5|3329|2402
1605524520000|2020-11-16 11:02:00|3330.5|3330|3333|3332.5|3333|3332.5|3330|3329.5|13473
1605524530000|2020-11-16 11:02:10|3333.5|3333|3333.5|3332.5|3333.5|3333|3333|3332.5|1870
1605524540000|2020-11-16 11:02:20|3333|3332|3332.5|3332|3333|3332.5|3332.5|3332|5844
1605524550000|2020-11-16 11:02:30|3332|3331.5|3332.5|3332|3333|3332|3332|3331.5|4810
1605524560000|2020-11-16 11:02:40|3332|3331.5|3333|3332.5|3333.5|3332.5|3332|3331.5|2866
1605524570000|2020-11-16 11:02:50|3333.5|3333|3333.5|3333|3334|3333|3333.5|3333|389
1605524580000|2020-11-16 11:03:00|3333|3332.5|3333.5|3333|3333.5|3333|3333|3332.5|3005
1605524590000|2020-11-16 11:03:10|3333|3332.5|3333|3332.5|3333.5|3333|3333|3332.5|1587
1605524610000|2020-11-16 11:03:30|3332.5|3332|3332.5|3332|3333|3332.5|3332|3331.5|1724
1605524620000|2020-11-16 11:03:40|3333|3331.5|3332.5|3331.5|3333|3332.5|3332.5|3331.5|1590
1605524630000|2020-11-16 11:03:50|3332|3331|3332|3331.5|3332|3331.5|3331.5|3331|2920
1605524640000|2020-11-16 11:04:00|3332.5|3332|3332|3331.5|3332.5|3332|3332|3331.5|3217
1605524650000|2020-11-16 11:04:10|3332.5|3331|3331.5|3330.5|3332.5|3331|3331.5|3330.5|1809
1605524660000|2020-11-16 11:04:20|3332|3331|3331.5|3331|3332|3331.5|3331.5|3331|1415
1605524670000|2020-11-16 11:04:30|3331|3330.5|3330.5|3330|3331.5|3331|3330.5|3330|1142
1605524680000|2020-11-16 11:04:40|3330|3329.5|3330|3329.5|3330.5|3329.5|3329.5|3329|670
1605524690000|2020-11-16 11:04:50|3330.5|3330|3331|3330.5|3331.5|3331|3330.5|3330|1400
1605524700000|2020-11-16 11:05:00|3331.5|3331|3334|3333|3334|3333.5|3331.5|3331|5647
1605524710000|2020-11-16 11:05:10|3333.5|3332.5|3333.5|3333|3334|3333|3333|3332.5|277
1605524720000|2020-11-16 11:05:20|||||||||532
1605524730000|2020-11-16 11:05:30|||||||||284
1605524740000|2020-11-16 11:05:40|3334|3333.5|3333|3332.5|3334|3333.5|3333|3332.5|3027
1605524750000|2020-11-16 11:05:50|3332.5|3332|3333|3332.5|3333|3332.5|3332.5|3331.5|2279
1605524760000|2020-11-16 11:06:00|3332.5|3332|3333|3332|3333|3332.5|3332.5|3332|1007
1605524770000|2020-11-16 11:06:10|3332.5|3331.5|3332.5|3331.5|3332.5|3331.5|3332.5|3331.5|81
1605524780000|2020-11-16 11:06:20|3333|3332|3332|3331.5|3333|3332.5|3332|3331.5|1462
1605524790000|2020-11-16 11:06:30|3332.5|3332|3332.5|3331.5|3332.5|3332|3332.5|3331.5|6
1605524800000|2020-11-16 11:06:40|3333|3332|3333|3332.5|3333.5|3333|3332.5|3332|901
1605524810000|2020-11-16 11:06:50|3332.5|3332|3333|3332.5|3333|3332.5|3332.5|3332|1820
1605524820000|2020-11-16 11:07:00|||||||||440
1605524830000|2020-11-16 11:07:10|3332.5|3332|3333|3332.5|3333.5|3333|3332.5|3332|1436
1605524840000|2020-11-16 11:07:20|3332.5|3332|3331.5|3331|3333|3332.5|3331.5|3331|1104
1605524850000|2020-11-16 11:07:30|3331|3330.5|3330|3329.5|3331|3330.5|3329.5|3328.5|3559
1605524860000|2020-11-16 11:07:40|3330.5|3329|3331|3330.5|3331|3330.5|3330.5|3329|948
1605524870000|2020-11-16 11:07:50|3331.5|3331|3332.5|3331.5|3332.5|3331.5|3331.5|3330.5|1714
1605524880000|2020-11-16 11:08:00|3333|3332|3332.5|3331.5|3333|3332|3332.5|3331.5|1180
1605524900000|2020-11-16 11:08:20|3333|3332|3333|3332.5|3333.5|3333|3333|3332|1254
1605524910000|2020-11-16 11:08:30|3333.5||3333||3333.5||3333||2106
1605524920000|2020-11-16 11:08:40|3332.5|3332|3333|3332|3333|3332|3332|3331.5|3042
1605524930000|2020-11-16 11:08:50|3332.5|3332.5|3332.5|3332|3332.5|3332.5|3332.5|3332|260
1605524940000|2020-11-16 11:09:00|||||||||147
1605524950000|2020-11-16 11:09:10|3332|3331.5|3331|3330|3332|3331.5|3330.5|3330|1638
1605524960000|2020-11-16 11:09:20|3331.5|3330.5|3333|3332|3333.5|3333|3331.5|3330.5|8406
1605524970000|2020-11-16 11:09:30||3332.5||3332||3332.5||3332|130
1605524980000|2020-11-16 11:09:40|3332.5|3332.5|3332.5|3332|3333|3332.5|3332.5|3332|1277
1605524990000|2020-11-16 11:09:50|3333|3332.5|3332.5|3332|3333|3332.5|3332.5|3332|660
1605525000000|2020-11-16 11:10:00|3333|3332.5|3333.5|3332.5|3333.5|3333|3333|3332.5|1921
1605525010000|2020-11-16 11:10:10|||||||||302
1605525020000|2020-11-16 11:10:20|3333|3333|3333.5|3333|3333.5|3333|3333|3333|842
1605525030000|2020-11-16 11:10:30|3334|3332.5|3334|3333.5|3334|3333.5|3334|3332.5|2960
1605525040000|2020-11-16 11:10:40|3333.5|3333|3334|3333.5|3334|3333.5|3333.5|3333|876
1605525050000|2020-11-16 11:10:50|3333.5|3333|3334|3333|3334|3333.5|3333.5|3333|1496
1605525060000|2020-11-16 11:11:00|3333.5|3333.5|3333.5|3333|3334|3333.5|3333.5|3333|205
1605525070000|2020-11-16 11:11:10|3333|3332.5|3332.5|3332|3333|3332.5|3332.5|3332|1215
1605525080000|2020-11-16 11:11:20|3332|3331.5|3332.5|3332|3332.5|3332|3332|3331.5|1415
1605525090000|2020-11-16 11:11:30|3332|3331.5|3332.5|3331.5|3332.5|3331.5|3332|3331.5|482
1605525100000|2020-11-16 11:11:40||3332||3332||3332||3332|0
1605525110000|2020-11-16 11:11:50|3332|3331.5|3332|3331|3332.5|3332|3331.5|3331|13993
1605525120000|2020-11-16 11:12:00|3332.5|3331.5|3331.5|3331|3332.5|3332|3331.5|3331|3111
1605525130000|2020-11-16 11:12:10|3332|3331.5|3332|3331|3332|3331.5|3332|3331|623
1605525140000|2020-11-16 11:12:20|3332.5|3331.5|3332.5|3332|3332.5|3332|3332.5|3331|663
1605525170000|2020-11-16 11:12:50|3333|3332.5|3333.5|3333|3333.5|3333|3332.5|3332|2391
1605525180000|2020-11-16 11:13:00|||||||||325
1605525190000|2020-11-16 11:13:10|3334|3332.5|3332.5|3332|3334|3332.5|3332.5|3332|3728
1605525200000|2020-11-16 11:13:20|3333|3332.5|3333|3332|3333.5|3333|3332.5|3332|2755
1605525210000|2020-11-16 11:13:30|3332.5|3331.5|3332.5|3332|3333|3332.5|3332|3331.5|4154
1605525230000|2020-11-16 11:13:50|3333||3332.5||3333||3332.5||5878
1605525240000|2020-11-16 11:14:00|||||||||9
1605525250000|2020-11-16 11:14:10|3333|3331.5|3332.5|3332|3333|3332|3332|3331.5|9344
1605525260000|2020-11-16 11:14:20|3333||3332.5||3333||3332.5||1181
1605525270000|2020-11-16 11:14:30|3332|3331.5|3332.5|3332|3332.5|3332|3332|3331.5|4146
1605525280000|2020-11-16 11:14:40|||||||||123
1605525290000|2020-11-16 11:14:50|3333|3332.5|3333.5|3333|3333.5|3333|3332.5|3332|24602
1605525300000|2020-11-16 11:15:00|3333|3332.5|3333|3332.5|3333|3332.5|3332.5|3332|6880
1605525310000|2020-11-16 11:15:10||3332||3332||3332||3332|400
1605525320000|2020-11-16 11:15:20|3332.5|3332.5|3332.5|3332|3332.5|3332.5|3332.5|3332|5640
1605525330000|2020-11-16 11:15:30|3332|3331.5|3332|3331.5|3332|3331.5|3331.5|3331|4545
1605525340000|2020-11-16 11:15:40|3331.5|3331|3332|3331|3332|3331.5|3331.5|3331|882
1605525350000|2020-11-16 11:15:50||3331.5||3331||3331.5||3331|43
1605525380000|2020-11-16 11:16:20|3331.5|3330.5|3331|3330.5|3331.5|3330.5|3330.5|3330|9592
1605525390000|2020-11-16 11:16:30|3330.5|3330|3332.5|3332|3332.5|3332|3330.5|3330|3085
1605525400000|2020-11-16 11:16:40|3333|3332.5|3334.5|3333.5|3334.5|3334|3333|3332.5|16761
1605525410000|2020-11-16 11:16:50|3334|3333|3333.5|3333|3334|3333.5|3333.5|3333|4426
1605525420000|2020-11-16 11:17:00|3334|3333.5|3334.5|3333.5|3334.5|3334|3334|3333.5|2391
1605525430000|2020-11-16 11:17:10|3334||3334||3334.5||3334||426
1605525440000|2020-11-16 11:17:20|3333.5|3333|3333|3332.5|3334|3333.5|3333|3332.5|2349
1605525450000|2020-11-16 11:17:30|3333.5|3333|3333.5|3333|3333.5|3333|3333.5|3332.5|165
1605525460000|2020-11-16 11:17:40|3333|3332.5|3333|3332.5|3333.5|3333|3333|3332.5|158
1605525470000|2020-11-16 11:17:50|3333.5|3333|3334|3333.5|3334|3333.5|3333.5|3333|2094
1605525480000|2020-11-16 11:18:00|3333.5|3333|3334|3333|3334|3333.5|3333.5|3333|165
1605525490000|2020-11-16 11:18:10|||||||||61
1605525500000|2020-11-16 11:18:20|3333.5|3332.5|3333|3332.5|3333.5|3332.5|3333|3332.5|2874
1605525510000|2020-11-16 11:18:30|3332.5|3332|3332.5|3332|3333|3332.5|3332.5|3332|1484
1605525520000|2020-11-16 11:18:40|3333|3332.5|3333|3332.5|3333|3332.5|3333|3332.5|166
1605525530000|2020-11-16 11:18:50|3332.5|3332|3334.5|3334|3334.5|3334|3332.5|3332|5744
1605525540000|2020-11-16 11:19:00|3334|3333.5|3334.5|3334|3334.5|3334|3334|3333.5|3604
1605525550000|2020-11-16 11:19:10|3334|3333.5|3334|3333.5|3334|3333.5|3334|3333.5|1338
1605525560000|2020-11-16 11:19:20|3334.5|3334|3334.5|3334|3334.5|3334|3334.5|3334|1032
1605525570000|2020-11-16 11:19:30|3335|3334.5|3334.5|3334|3335|3334.5|3334.5|3334|1429
1605525580000|2020-11-16 11:19:40|3334|3333.5|3333.5|3333|3334.5|3333.5|3333.5|3333|5076
1605525590000|2020-11-16 11:19:50|||||||||415
1605525600000|2020-11-16 11:20:00|3334|3333.5|3334.5|3334|3334.5|3334|3334|3333.5|917
1605525610000|2020-11-16 11:20:10|3334|3333.5|3334|3333.5|3334|3333.5|3334|3333.5|0
1605525620000|2020-11-16 11:20:20|3333.5|3333|3333.5|3333|3334|3333.5|3333.5|3333|1784
1605525630000|2020-11-16 11:20:30|3334|3333.5|3334|3333.5|3334|3333.5|3334|3333.5|396
1605525640000|2020-11-16 11:20:40||3333||3333.5||3333.5||3333|0
1605525650000|2020-11-16 11:20:50|3334.5|3334|3334.5|3334|3335|3334.5|3334.5|3334|2545
1605525660000|2020-11-16 11:21:00|3335|3334.5|3336|3335.5|3336|3335.5|3334.5|3334|5398
1605525670000|2020-11-16 11:21:10|3335.5|3335|3335.5|3335|3335.5|3335|3335.5|3335|2749
1605525680000|2020-11-16 11:21:20|3335|3334.5|3335|3334|3335|3334.5|3334.5|3334|1177
1605525690000|2020-11-16 11:21:30|3334.5||3334.5||3334.5||3334.5||0
1605525700000|2020-11-16 11:21:40||3333.5||3334||3334||3333.5|758
1605525710000|2020-11-16 11:21:50|3335|3334.5|3335|3334|3335|3334.5|3334.5|3334|461
1605525720000|2020-11-16 11:22:00|3334.5|3334.5|3335.5|3335|3335.5|3335|3334.5|3334.5|739
1605525730000|2020-11-16 11:22:10|||||||||697
1605525740000|2020-11-16 11:22:20|3336|3335.5|3336|3335.5|3336|3335.5|3336|3335|371
1605525750000|2020-11-16 11:22:30|||||||||15
1605525770000|2020-11-16 11:22:50|3336.5|3336|3336.5|3336|3336.5|3336|3336|3335.5|2736
1605525780000|2020-11-16 11:23:00|3337|3336.5|3336.5|3336|3337|3336.5|3336.5|3336|1372
1605525790000|2020-11-16 11:23:10|||||||||14
1605525800000|2020-11-16 11:23:20|3337|3336.5|3337|3336.5|3337|3336.5|3337|3336.5|1033
1605525810000|2020-11-16 11:23:30|3337.5|3337|3339|3338.5|3339|3338.5|3337|3336.5|15360
1605525820000|2020-11-16 11:23:40|3338.5|3338|3339|3338|3339|3338|3338.5|3338|2758
1605525830000|2020-11-16 11:23:50|3338.5|3338.5|3340|3339.5|3340|3339.5|3338.5|3338.5|4113
1605525840000|2020-11-16 11:24:00|3339.5|3339|3339.5|3339|3340|3339.5|3339.5|3339|2824
1605525850000|2020-11-16 11:24:10|3339|3338.5|3339|3338.5|3339|3338.5|3339|3338.5|2281
1605525860000|2020-11-16 11:24:20|3338.5|3338|3339|3338.5|3339.5|3338.5|3338.5|3338|2131
1605525870000|2020-11-16 11:24:30|3338.5|3338|3338.5|3338|3338.5|3338|3338.5|3338|102
1605525880000|2020-11-16 11:24:40|3339|3338.5|3339|3338.5|3339|3338.5|3339|3338.5|604
1605525890000|2020-11-16 11:24:50|3338.5|3338|3338.5|3338|3339|3338.5|3338|3337.5|4950
1605525900000|2020-11-16 11:25:00|3339|3338.5|3339.5|3339|3339.5|3339|3339|3338.5|765
1605525910000|2020-11-16 11:25:10|3340|3339.5|3340|3339.5|3340|3339.5|3339.5|3339|1619
1605525920000|2020-11-16 11:25:20|3339.5|3339|3339|3338.5|3339.5|3339|3339|3338.5|1602
1605525930000|2020-11-16 11:25:30|3339.5|3339|3339.5|3339|3340|3339.5|3339.5|3339|2193
1605525940000|2020-11-16 11:25:40|3340|3339.5|3339|3338.5|3340|3339.5|3339|3338.5|880
1605525950000|2020-11-16 11:25:50|3339.5|3339|3339|3338.5|3339.5|3339|3339|3338.5|948
1605525960000|2020-11-16 11:26:00|3339.5|3339|3339.5|3339|3339.5|3339|3339|3338.5|1292
1605525970000|2020-11-16 11:26:10|3339|3338.5|3339|3338.5|3339.5|3339|3339|3338.5|2691
1605525980000|2020-11-16 11:26:20|3338.5|3338|3338.5|3338|3338.5|3338|3338.5|3338|1715
1605525990000|2020-11-16 11:26:30|3338|3337.5|3338|3337.5|3338|3338|3338|3337.5|980
1605526000000|2020-11-16 11:26:40|3337.5|3337|3337.5|3336.5|3337.5|3337|3337|3336.5|4623
1605526010000|2020-11-16 11:26:50|3338|3337|3338|3337|3338|3337.5|3338|3337|634
1605526020000|2020-11-16 11:27:00|3338.5|3337.5|3338.5|3338|3338.5|3338|3338.5|3337.5|1447
1605526030000|2020-11-16 11:27:10|||||||||118
1605526040000|2020-11-16 11:27:20|3338|3337.5|3338.5|3338|3338.5|3338|3338|3337.5|5309
1605526050000|2020-11-16 11:27:30|3339|3338.5|3339.5|3339|3339.5|3339|3339|3338.5|2673
1605526060000|2020-11-16 11:27:40|3339|3338.5|3339|3338.5|3339.5|3338.5|3339|3338.5|944
1605526070000|2020-11-16 11:27:50|3339.5|3339|3339.5|3339|3339.5|3339|3339.5|3339|967
1605526080000|2020-11-16 11:28:00|3340|3339.5|3339.5|3339|3340|3339.5|3339.5|3339|1332
1605526090000|2020-11-16 11:28:10|3340|3339.5|3339.5|3339|3340|3339.5|3339.5|3339|1208
1605526100000|2020-11-16 11:28:20|3340|3339.5|3339.5|3339|3340|3339.5|3339.5|3339|211
1605526110000|2020-11-16 11:28:30|3340|3339.5|3340|3339.5|3340|3339.5|3340|3339.5|34
1605526130000|2020-11-16 11:28:50|3339.5|3339|3339|3338.5|3339.5|3339|3338.5|3338|2357
1605526140000|2020-11-16 11:29:00|||||||||1
1605526150000|2020-11-16 11:29:10|3339.5|3339|3339.5|3338.5|3340|3339.5|3339|3338.5|2174
1605526160000|2020-11-16 11:29:20|3339|3339|3339.5|3339|3339.5|3339|3339|3338.5|1787
1605526170000|2020-11-16 11:29:30|||||||||176
1605526180000|2020-11-16 11:29:40|3340|3339.5|3340|3339.5|3340|3339.5|3340|3339.5|401
1605526190000|2020-11-16 11:29:50|3339.5|3339|3340|3339.5|3340|3339.5|3339.5|3339|508
1605526200000|2020-11-16 11:30:00|3340.5|3340|3340|3339.5|3342|3341|3340|3339.5|25558
1605526210000|2020-11-16 11:30:10|3339.5|3339|3340|3339|3340|3339.5|3339.5|3339|6424
1605526220000|2020-11-16 11:30:20|3339.5|3339.5|3340|3339|3340|3339.5|3339.5|3339|2189
1605526230000|2020-11-16 11:30:30|3339.5|3339.5|3339|3338.5|3339.5|3339.5|3339|3338.5|2142
1605526240000|2020-11-16 11:30:40|3338.5|3338|3339.5|3339|3339.5|3339|3338.5|3338|1734
1605526250000|2020-11-16 11:30:50|||||||||79
1605526260000|2020-11-16 11:31:00|3340|3339.5|3340|3339|3340|3339.5|3339|3338.5|3270
1605526270000|2020-11-16 11:31:10|||||||||70
1605526280000|2020-11-16 11:31:20||3339.5||3339.5||3339.5||3339.5|238
1605526290000|2020-11-16 11:31:30|||||||||171
1605526300000|2020-11-16 11:31:40|3340.5|3340|3340|3339.5|3340.5|3340|3340|3339.5|1447
1605526310000|2020-11-16 11:31:50|3339.5|3339|3339.5|3339|3339.5|3339|3339.5|3339|1582
1605526320000|2020-11-16 11:32:00|3340|3339.5|3340|3339.5|3340|3339.5|3340|3339.5|194
1605526330000|2020-11-16 11:32:10|3339.5|3339|3337|3336|3339.5|3339|3337|3336|10413
1605526340000|2020-11-16 11:32:20|3336.5|3335.5|3335|3334.5|3336.5|3335.5|3335|3334|4124
1605526350000|2020-11-16 11:32:30|3335.5|3335|3335.5|3334.5|3335.5|3335|3335.5|3334.5|2034
1605526360000|2020-11-16 11:32:40|3335|3335|3335|3334.5|3335|3335|3335|3334.5|984
1605526370000|2020-11-16 11:32:50|3335.5|3335|3335.5|3335|3335.5|3335|3335.5|3335|700
1605526380000|2020-11-16 11:33:00|3335|3334.5|3337|3336.5|3337|3336.5|3335|3334.5|3397
1605526390000|2020-11-16 11:33:10|3336.5|3336|3336.5|3335.5|3336.5|3336|3336|3335|439
1605526400000|2020-11-16 11:33:20|3336|3335|3335|3334.5|3336.5|3335.5|3335|3334.5|1947
1605526410000|2020-11-16 11:33:30|||||||||954
1605526420000|2020-11-16 11:33:40|3335.5|3335|3335|3334.5|3337|3336.5|3335|3334.5|5815
1605526430000|2020-11-16 11:33:50|3335.5|3335|3335.5|3335|3335.5|3335|3335.5|3335|52
1605526440000|2020-11-16 11:34:00|3335|3334.5|3335|3334.5|3335.5|3335|3335|3334.5|446
1605526450000|2020-11-16 11:34:10|3335.5|3335|3335.5|3334.5|3335.5|3335|3335|3334.5|434
1605526460000|2020-11-16 11:34:20|3335|3335|3336|3335|3336|3335.5|3335|3335|489
1605526470000|2020-11-16 11:34:30||3335.5||3335.5||3335.5||3335.5|0
1605526480000|2020-11-16 11:34:40|3336.5|3336|3336.5|3336|3336.5|3336|3336.5|3336|410
1605526490000|2020-11-16 11:34:50|3337|3335.5|3335.5|3335|3337|3336|3335.5|3335|2570
1605526500000|2020-11-16 11:35:00|3336|3335.5|3336.5|3336|3336.5|3336|3336|3335.5|915
1605526510000|2020-11-16 11:35:10|3337|3336.5|3337|3336|3337.5|3337|3337|3336|625
1605526520000|2020-11-16 11:35:20|3336.5|3336.5|3337|3336.5|3337.5|3336.5|3336.5|3336.5|974
1605526530000|2020-11-16 11:35:30|3337.5|3337|3337.5|3337|3337.5|3337|3337.5|3336.5|353
1605526540000|2020-11-16 11:35:40|3337|3336.5|3337|3336.5|3337.5|3337|3337|3336.5|497
1605526550000|2020-11-16 11:35:50|||||||||2
1605526560000|2020-11-16 11:36:00|3337.5|3337|3337|3336.5|3337.5|3337|3337|3336.5|124
1605526570000|2020-11-16 11:36:10|||||||||150
1605526580000|2020-11-16 11:36:20|||||||||89
1605526590000|2020-11-16 11:36:30|3337.5|3337|3337.5|3337|3337.5|3337|3337.5|3337|534
1605526600000|2020-11-16 11:36:40|3338|3337.5|3338|3337.5|3338.5|3338|3338|3337.5|963
1605526610000|2020-11-16 11:36:50|3337.5|3337|3337.5|3337|3338|3337.5|3337|3336.5|2865
1605526620000|2020-11-16 11:37:00|3337|3336.5|3337|3336.5|3337|3336.5|3337|3336.5|865
1605526630000|2020-11-16 11:37:10|3336.5|3336|3335.5|3335|3336.5|3336|3335.5|3335|3247
1605526640000|2020-11-16 11:37:20|3336|3335.5|3337|3336.5|3337|3336.5|3336|3335.5|1064
1605526650000|2020-11-16 11:37:30|3337.5|3337|3339|3338|3339|3338.5|3337|3336.5|3133
1605526660000|2020-11-16 11:37:40|3339.5|3338.5|3339.5|3339|3340|3339.5|3339|3338.5|2304
1605526670000|2020-11-16 11:37:50|3340|3339.5|3340|3339.5|3340|3339.5|3340|3339.5|1486
1605526680000|2020-11-16 11:38:00|3340.5|3340|3340|3339.5|3340.5|3340|3340|3339.5|2531
1605526690000|2020-11-16 11:38:10|3340.5|3340|3341.5|3341|3341.5|3341|3340.5|3340|1937
1605526700000|2020-11-16 11:38:20|3341|3340.5|3341|3340.5|3341.5|3341|3341|3340.5|4152
1605526710000|2020-11-16 11:38:30|3341.5|3341|3341.5|3341|3341.5|3341|3341.5|3340.5|1132
1605526720000|2020-11-16 11:38:40|3341|3340.5|3340|3339.5|3341|3340.5|3340|3339.5|2642
1605526730000|2020-11-16 11:38:50|3340.5|3340|3340.5|3339.5|3340.5|3340|3340.5|3339.5|1172
1605526740000|2020-11-16 11:39:00||3340||3340||3340||3339.5|1022
1605526750000|2020-11-16 11:39:10||3339.5||3340||3340||3339.5|29
1605526760000|2020-11-16 11:39:20|3341|3340.5|3341.5|3341|3341.5|3341|3341|3340.5|801
1605526770000|2020-11-16 11:39:30|3341|3340.5|3341.5|3340.5|3341.5|3341|3341|3340.5|886
1605526780000|2020-11-16 11:39:40|3341|3341|3341|3340|3341|3341|3341|3340|2337
1605526790000|2020-11-16 11:39:50|3341.5|3340.5|3340.5|3340|3341.5|3341|3340.5|3339.5|820
1605526800000|2020-11-16 11:40:00|||||||||377
1605526810000|2020-11-16 11:40:10|3340|3339.5|3340|3339.5|3340.5|3340|3340|3339.5|1211
1605526820000|2020-11-16 11:40:20|||||||||14
1605526830000|2020-11-16 11:40:30|||||||||3
1605526840000|2020-11-16 11:40:40|3340.5|3340|3341|3340|3341|3340.5|3340.5|3340|669
1605526850000|2020-11-16 11:40:50|3340.5|3339.5|3340|3339|3340.5|3339.5|3339.5|3339|1830
1605526860000|2020-11-16 11:41:00|3339.5|3339.5|3340|3339|3340|3339.5|3339.5|3339|748
1605526870000|2020-11-16 11:41:10|3339.5||3339.5||3339.5||3339.5||355
1605526880000|2020-11-16 11:41:20|3340|3339.5|3339.5|3339|3340|3339.5|3339.5|3339|568
1605526890000|2020-11-16 11:41:30|3340|3339.5|3339.5|3339|3340|3339.5|3339.5|3339|0
1605526900000|2020-11-16 11:41:40|3339|3338.5|3338|3337.5|3339|3338.5|3338|3337.5|867
1605526910000|2020-11-16 11:41:50|3337.5|3337|3337|3336.5|3337.5|3337|3337|3336.5|1024
1605526920000|2020-11-16 11:42:00|3336.5|3336|3336.5|3336|3336.5|3336|3336|3335.5|2652
1605526930000|2020-11-16 11:42:10|3336|3335.5|3336.5|3336|3336.5|3336|3336|3335.5|373
1605526940000|2020-11-16 11:42:20|3336|3335.5|3335|3334|3336|3335.5|3334.5|3334|5086
1605526950000|2020-11-16 11:42:30|3334.5|3334.5|3334|3333.5|3334.5|3334.5|3334|3333.5|4032
1605526960000|2020-11-16 11:42:40|3334.5|3333|3334.5|3334|3334.5|3334|3334.5|3333|295
1605526970000|2020-11-16 11:42:50|3334|3333.5|3333.5|3333|3334.5|3334|3333.5|3333|1572
1605526980000|2020-11-16 11:43:00|3334|3333.5|3333.5|3332.5|3334|3333.5|3333|3332.5|19551
1605526990000|2020-11-16 11:43:10|3334|3333|3334.5|3334|3335|3334.5|3334|3333|4170
1605527000000|2020-11-16 11:43:20|3335|3334.5|3335.5|3335|3335.5|3335|3335|3334.5|646
1605527010000|2020-11-16 11:43:30|3335|3334.5|3335|3334|3335|3334.5|3335|3334|1475
1605527020000|2020-11-16 11:43:40|3334.5|3334.5|3335.5|3335|3335.5|3335|3334.5|3334.5|441
1605527030000|2020-11-16 11:43:50|3336|3335.5|3336.5|3335.5|3336.5|3336|3336|3335.5|2067
1605527040000|2020-11-16 11:44:00|3336|3336|3336|3335|3336|3336|3336|3335|283
1605527050000|2020-11-16 11:44:10|3336.5|3335.5|3336|3335.5|3336.5|3335.5|3336|3335|23
1605527060000|2020-11-16 11:44:20|3336.5|3336|3336.5|3335.5|3336.5|3336|3336.5|3335.5|165
1605527070000|2020-11-16 11:44:30|3336||3336||3336.5||3336||14
1605527080000|2020-11-16 11:44:40|||||||||74
1605527090000|2020-11-16 11:44:50|3336.5|3336|3336.5|3336|3336.5|3336|3336|3336|346
1605527100000|2020-11-16 11:45:00|3337|3336.5|3337|3336.5|3337.5|3337|3337|3336.5|1695
1605527110000|2020-11-16 11:45:10|||||||||500
1605527120000|2020-11-16 11:45:20|3336.5|3336|3338|3337.5|3338|3337.5|3336.5|3336|3846
1605527130000|2020-11-16 11:45:30|3338.5|3338|3339|3338.5|3339|3338.5|3338.5|3337.5|3145
1605527140000|2020-11-16 11:45:40|3339.5|3339|3339.5|3339|3339.5|3339|3339|3338.5|1120
1605527150000|2020-11-16 11:45:50|3340|3339.5|3341.5|3341|3341.5|3341|3340|3339.5|9665
1605527160000|2020-11-16 11:46:00|3342|3340.5|3342|3341.5|3342|3341.5|3341|3340.5|2075
1605527170000|2020-11-16 11:46:10|3342.5|3342|3342.5|3342|3342.5|3342|3342|3341.5|1616
1605527180000|2020-11-16 11:46:20|||||||||14
1605527190000|2020-11-16 11:46:30|3342|3341.5|3342.5|3342|3342.5|3342|3342|3341.5|6537
1605527200000|2020-11-16 11:46:40|3343|3342.5|3343|3342.5|3343.5|3343|3343|3342.5|2641
1605527210000|2020-11-16 11:46:50|||||||||14
1605527220000|2020-11-16 11:47:00|3343.5||3343.5||3344||3343||101
1605527230000|2020-11-16 11:47:10|3344|3343|3343.5|3343|3344|3343.5|3343.5|3343|2980
1605527240000|2020-11-16 11:47:20|3344|3343.5|3344|3343|3344|3343.5|3343.5|3343|683
1605527250000|2020-11-16 11:47:30|3344.5|3343.5|3344.5|3344|3345|3344.5|3344.5|3343.5|6851
1605527260000|2020-11-16 11:47:40|3345|3344.5|3345|3344.5|3345|3344.5|3345|3344.5|438
1605527270000|2020-11-16 11:47:50|3344.5|3344|3344.5|3344|3345|3344|3344.5|3344|3182
1605527280000|2020-11-16 11:48:00|3345|3344.5|3345|3344|3345|3344.5|3344.5|3344|1664
1605527290000|2020-11-16 11:48:10|3344.5|3343.5|3344.5|3344|3344.5|3344|3344|3343.5|4300
1605527300000|2020-11-16 11:48:20|3344|3343.5|3343|3342.5|3344|3343.5|3343|3342.5|1087
1605527310000|2020-11-16 11:48:30|||||||||220
1605527320000|2020-11-16 11:48:40|||||||||20
1605527330000|2020-11-16 11:48:50|3342.5|3342|3343|3342.5|3343|3342.5|3342.5|3342|1793
1605527350000|2020-11-16 11:49:10|3343.5|3343|3343.5|3343|3344|3343|3343.5|3343|761
1605527360000|2020-11-16 11:49:20|||||||||150
1605527380000|2020-11-16 11:49:40|3344|3343.5|3343.5|3343|3344|3343.5|3343|3342.5|1639
1605527400000|2020-11-16 11:50:00|||||||||2
1605527410000|2020-11-16 11:50:10|3344|3343.5|3344.5|3344|3344.5|3344|3344|3343.5|1399
1605527420000|2020-11-16 11:50:20|3345|3344.5|3345|3344.5|3345|3344.5|3345|3344.5|430
1605527430000|2020-11-16 11:50:30|3344.5|3344|3344.5|3344|3344.5|3344|3344.5|3344|1053
1605527440000|2020-11-16 11:50:40|||||||||20
1605527450000|2020-11-16 11:50:50|3345|3344.5|3345|3344.5|3345|3344.5|3344.5|3344|1197
1605527460000|2020-11-16 11:51:00|3345.5|3345|3345|3344.5|3345.5|3345|3345|3344.5|6974
1605527470000|2020-11-16 11:51:10|3345.5|3345|3345.5|3344.5|3345.5|3345|3345.5|3344.5|350
1605527480000|2020-11-16 11:51:20|3345|3345|3345|3344.5|3346|3345|3345|3344.5|9290
1605527490000|2020-11-16 11:51:30|3344.5|3344|3343.5|3342.5|3344.5|3344.5|3343.5|3342.5|6207
1605527500000|2020-11-16 11:51:40|3343|3343|3344|3343.5|3344|3343.5|3343|3342.5|485
1605527510000|2020-11-16 11:51:50|3343.5|3343|3344|3343|3344|3343|3343.5|3343|545
1605527520000|2020-11-16 11:52:00||3343.5||3343.5||3343.5||3343.5|50
1605527530000|2020-11-16 11:52:10|3344.5|3344|3350.5|3350|3352|3351.5|3344.5|3344|78633
1605527540000|2020-11-16 11:52:20|3350|3349.5|3355.5|3355|3357|3356.5|3349.5|3349|28747
1605527550000|2020-11-16 11:52:30|3355|3354.5|3354.5|3353.5|3356.5|3356|3354|3353.5|4644
1605527560000|2020-11-16 11:52:40|3355|3354|3354.5|3354|3355.5|3355|3354|3353.5|5748
1605527570000|2020-11-16 11:52:50|3354|3353.5|3350.5|3349.5|3354|3353.5|3349.5|3349|6228
1605527580000|2020-11-16 11:53:00|3351|3350|3353.5|3353|3353.5|3353|3350|3349.5|7475
1605527590000|2020-11-16 11:53:10|3354|3353.5|3357.5|3356.5|3357.5|3356.5|3354|3353.5|13901
1605527600000|2020-11-16 11:53:20|3357|3356|3360.5|3359.5|3361|3360.5|3356.5|3356|17959
1605527610000|2020-11-16 11:53:30|3360|3360|3358|3357.5|3361.5|3360.5|3357.5|3357|9103
1605527620000|2020-11-16 11:53:40|3357.5|3357|3352.5|3351|3359.5|3359|3352.5|3350.5|8116
1605527630000|2020-11-16 11:53:50|3353|3351.5|3351|3350.5|3354|3353.5|3351|3350|6951
1605527640000|2020-11-16 11:54:00|3350.5|3350|3348|3347|3351.5|3351|3348|3347|12063
1605527650000|2020-11-16 11:54:10|3347.5|3347.5|3350|3349|3350.5|3350|3347.5|3347|16367
1605527660000|2020-11-16 11:54:20|3349.5|3349.5|3351.5|3351|3353.5|3352.5|3348.5|3348|5444
1605527670000|2020-11-16 11:54:30|3352|3350.5|3349|3348|3352|3351|3349|3348|12890
1605527680000|2020-11-16 11:54:40|3348.5|3347.5|3347|3346.5|3349|3347.5|3346.5|3346|8154
1605527690000|2020-11-16 11:54:50|3347.5|3346|3347.5|3346.5|3348|3346.5|3346|3345.5|3712
1605527700000|2020-11-16 11:55:00|3348|3346|3347|3345.5|3348|3347.5|3346.5|3345.5|4138
1605527710000|2020-11-16 11:55:10|3347.5|3346|3346.5|3345.5|3347.5|3346.5|3345|3344.5|1007
1605527720000|2020-11-16 11:55:20|3348|3347|3349|3348|3349.5|3349|3348|3347|10040
1605527730000|2020-11-16 11:55:30|3349.5|3348.5|3347.5|3347|3349.5|3349|3347.5|3347|1518
1605527740000|2020-11-16 11:55:40|3348|3347.5|3349|3347.5|3350|3349.5|3348|3347.5|4186
1605527750000|2020-11-16 11:55:50|3348.5|3348|3349|3348|3349|3348|3348|3347|1480
1605527760000|2020-11-16 11:56:00|3348.5|3348.5|3353|3352.5|3353|3352.5|3348|3347|18119
1605527770000|2020-11-16 11:56:10|3353.5|3352|3363.5|3362|3367|3366|3353.5|3352|48253
1605527780000|2020-11-16 11:56:20|3362.5|3362.5|3366|3365|3371.5|3370.5|3361.5|3361|87964
1605527790000|2020-11-16 11:56:30|3366.5|3365.5|3362.5|3362|3369|3368|3362.5|3362|60366
1605527800000|2020-11-16 11:56:40|3362|3361.5|3366|3365.5|3367.5|3367|3362|3361|21524
1605527810000|2020-11-16 11:56:50|3365.5|3365|3363.5|3362|3367.5|3366.5|3363.5|3361.5|23947
1605527820000|2020-11-16 11:57:00|3363|3361.5|3361|3359.5|3363.5|3363|3360|3359|12330
1605527830000|2020-11-16 11:57:10|3360|3359|3357.5|3356|3361|3359.5|3357|3355.5|13971
1605527840000|2020-11-16 11:57:20|3358|3356.5|3366|3365.5|3367.5|3367|3358|3356.5|15868
1605527850000|2020-11-16 11:57:30|3365.5|3365|3367.5|3366.5|3368|3367.5|3365.5|3365|31933
1605527860000|2020-11-16 11:57:40|3368|3367|3366|3365.5|3370|3369.5|3366|3365|76995
1605527870000|2020-11-16 11:57:50|3366.5|3366|3368|3367|3370|3369|3365.5|3365|53118
1605527880000|2020-11-16 11:58:00|3368.5|3367.5|3365.5|3364.5|3368.5|3367.5|3364.5|3363.5|25238
1605527890000|2020-11-16 11:58:10|3365|3364|3366.5|3365|3367.5|3366.5|3364.5|3363.5|29315
1605527900000|2020-11-16 11:58:20|3367|3365.5|3370.5|3369.5|3371|3370|3366.5|3365.5|10300
1605527910000|2020-11-16 11:58:30|3371|3370|3371|3370|3372.5|3371.5|3369.5|3368|14198
1605527920000|2020-11-16 11:58:40|3370.5|3369.5|3375|3374|3375|3374.5|3370.5|3369.5|7249
1605527930000|2020-11-16 11:58:50|3374.5|3373.5|3377|3376.5|3378|3377|3374.5|3373.5|17718
1605527940000|2020-11-16 11:59:00|3377.5|3377|3380.5|3380|3382.5|3381.5|3377.5|3376.5|15364
1605527950000|2020-11-16 11:59:10|3381|3379.5|3384|3383|3384.5|3384|3380|3379.5|6931
1605527960000|2020-11-16 11:59:20|3384.5|3383.5|3384|3382.5|3385|3384.5|3382.5|3382|16540
1605527970000|2020-11-16 11:59:30|3383|3382|3383.5|3383|3384|3383|3382|3381|5358
1605527980000|2020-11-16 11:59:40|3384|3382.5|3382.5|3380.5|3384|3383|3381|3380|1552
1605527990000|2020-11-16 11:59:50|3383|3381|3384.5|3383.5|3385|3384|3381.5|3380.5|3855
1605528000000|2020-11-16 12:00:00|3384|3383|3384.5|3383.5|3384.5|3383.5|3382.5|3381|4512
1605528010000|2020-11-16 12:00:10|3385|3384|3383|3382|3386|3385.5|3380.5|3379.5|16818
1605528020000|2020-11-16 12:00:20|3383.5|3382.5|3382|3380.5|3384.5|3383|3382|3380.5|3549
1605528030000|2020-11-16 12:00:30|3382.5|3382|3384|3383|3386|3385|3382.5|3382|2838
1605528040000|2020-11-16 12:00:40|3383.5|3382.5|3380.5|3379|3384|3383|3380|3379|2118
1605528050000|2020-11-16 12:00:50|3380|3379.5|3383|3382|3383.5|3382.5|3379.5|3379.5|4304
1605528060000|2020-11-16 12:01:00|3383.5|3381.5|3384|3383|3385|3384|3382|3380.5|5237
1605528070000|2020-11-16 12:01:10|3384.5|3383.5|3385|3384|3386|3385|3383.5|3383|5263
1605528080000|2020-11-16 12:01:20|3385.5|3384.5|3385.5|3383.5|3386|3385.5|3383.5|3383|4925
1605528090000|2020-11-16 12:01:30|3385|3384.5|3386|3385|3387|3386.5|3385|3384|15533
1605528100000|2020-11-16 12:01:40|3386.5|3384.5|3386.5|3385.5|3387|3385.5|3385|3384|3194
1605528110000|2020-11-16 12:01:50|3387|3386|3389.5|3388|3389.5|3389|3387|3386|6708
1605528120000|2020-11-16 12:02:00|3390|3388.5|3390|3389|3391|3390|3389.5|3388.5|12438
1605528130000|2020-11-16 12:02:10|3389.5|3388.5|3391|3389.5|3391|3389.5|3388.5|3388|3163
1605528140000|2020-11-16 12:02:20|3390.5|3390|3390.5|3390|3391.5|3391|3390|3389.5|3877
1605528150000|2020-11-16 12:02:30|3391|3390.5|3396|3395|3396.5|3396|3391|3390.5|16384
1605528160000|2020-11-16 12:02:40|3396.5|3395.5|3396|3395|3398|3397.5|3395|3394.5|14134
1605528170000|2020-11-16 12:02:50|3395.5|3394.5|3401|3400.5|3401|3400.5|3395.5|3394.5|56548
1605528180000|2020-11-16 12:03:00|3401.5|3401|3402.5|3400|3406|3405|3401|3400|20266
1605528190000|2020-11-16 12:03:10|3402|3400.5|3404.5|3402.5|3404.5|3403|3401.5|3400.5|5550
1605528200000|2020-11-16 12:03:20|3405|3402|3408|3407|3408|3407|3401.5|3400.5|9842
1605528210000|2020-11-16 12:03:30|3407.5|3406.5|3408|3406.5|3409.5|3409|3406.5|3405.5|10014
1605528220000|2020-11-16 12:03:40|3407.5|3406|3406|3405|3409|3408|3406|3405|10922
1605528230000|2020-11-16 12:03:50|3405.5|3405.5|3405.5|3404.5|3407|3406.5|3404.5|3403.5|3967
1605528240000|2020-11-16 12:04:00|3405|3404|3402|3401|3405|3404|3402|3401|9550
1605528250000|2020-11-16 12:04:10|3401.5|3400.5|3405.5|3404|3405.5|3404|3400|3399.5|7642
1605528260000|2020-11-16 12:04:20|3406|3404.5|3402.5|3401.5|3408|3407|3402.5|3401.5|8952
1605528270000|2020-11-16 12:04:30|3403|3402|3404|3402.5|3404|3403|3402.5|3401.5|3273
1605528280000|2020-11-16 12:04:40|3403.5|3402|3404.5|3403|3405|3404.5|3401.5|3401|4810
1605528290000|2020-11-16 12:04:50|3404|3403.5|3404|3402.5|3404.5|3404|3402.5|3401.5|5047
1605528300000|2020-11-16 12:05:00|3404.5|3403|3406.5|3405.5|3407|3405.5|3403.5|3402.5|4193
1605528310000|2020-11-16 12:05:10|3407|3406|3408|3406.5|3408|3407|3406|3405.5|1572
1605528320000|2020-11-16 12:05:20|3407.5|3407|3404.5|3404|3408|3407|3404.5|3404|9298
1605528330000|2020-11-16 12:05:30|3405|3403.5|3404|3402.5|3405|3403.5|3402.5|3401|1695
1605528340000|2020-11-16 12:05:40|3404.5|3403|3400.5|3399.5|3405|3403.5|3400.5|3399.5|5763
1605528350000|2020-11-16 12:05:50|3400|3400|3403|3401.5|3403.5|3402.5|3400|3399.5|3582
1605528360000|2020-11-16 12:06:00|3403.5|3402|3404.5|3403.5|3406|3405|3403.5|3402|2040
1605528370000|2020-11-16 12:06:10|3404|3403|3408|3406.5|3408|3407|3403.5|3403|4272
1605528380000|2020-11-16 12:06:20|3408.5|3407.5|3407.5|3406.5|3409|3408.5|3406|3405|13388
1605528390000|2020-11-16 12:06:30|3407|3406|3408|3407|3408.5|3408|3404.5|3404|9720
1605528400000|2020-11-16 12:06:40|3407.5|3406.5|3406.5|3405.5|3407.5|3406.5|3405.5|3404.5|3830
1605528410000|2020-11-16 12:06:50|3406|3405|3406.5|3405.5|3408|3407|3405.5|3404.5|4826
1605528420000|2020-11-16 12:07:00|3407|3406|3406|3405|3408|3407|3406|3405|1830
1605528430000|2020-11-16 12:07:10|3406.5|3405.5|3407|3406.5|3407|3406.5|3405|3404.5|1611
1605528440000|2020-11-16 12:07:20|3407.5|3407|3404.5|3403|3408|3407.5|3404.5|3403|5490
1605528450000|2020-11-16 12:07:30|3404|3403.5|3404.5|3403|3404.5|3403.5|3402.5|3401.5|3497
1605528460000|2020-11-16 12:07:40|3404|3403.5|3404.5|3403.5|3404.5|3404|3404|3402.5|2613
1605528470000|2020-11-16 12:07:50|3404|3403|3402|3401|3405|3404.5|3401.5|3400.5|3065
1605528480000|2020-11-16 12:08:00|3402.5|3401.5|3405|3404|3405|3404.5|3402|3401.5|1432
1605528490000|2020-11-16 12:08:10|3404.5|3404.5|3405.5|3404.5|3406.5|3405.5|3404|3403|24690
1605528500000|2020-11-16 12:08:20|3405|3404|3404.5|3403.5|3405|3404.5|3403.5|3403|3477
1605528510000|2020-11-16 12:08:30|3405|3404|3406|3405|3406|3405.5|3404.5|3403.5|2967
1605528520000|2020-11-16 12:08:40|3406.5|3405.5|3406.5|3405|3407|3406.5|3405|3404.5|15498
1605528530000|2020-11-16 12:08:50|3407|3405.5|3410|3409.5|3411|3410|3407|3405.5|9905
1605528540000|2020-11-16 12:09:00|3409.5|3409|3407.5|3406|3410|3409|3406.5|3406|6947
1605528550000|2020-11-16 12:09:10|3408|3406.5|3408|3406.5|3409.5|3408.5|3406.5|3405.5|10917
1605528560000|2020-11-16 12:09:20|3407.5|3406|3407|3406|3408|3407|3406.5|3405.5|4663
1605528570000|2020-11-16 12:09:30|3406.5|3405.5|3404.5|3403.5|3407|3406|3404|3403|4131
1605528580000|2020-11-16 12:09:40|3405|3404|3402.5|3402|3405|3404.5|3402.5|3401.5|4226
1605528590000|2020-11-16 12:09:50|3403|3402.5|3403.5|3402.5|3404|3403.5|3403|3402|2260
1605528600000|2020-11-16 12:10:00|3404|3403|3404.5|3403.5|3406|3405|3404|3403|3709
1605528610000|2020-11-16 12:10:10|3405|3404|3407|3406|3407|3406|3404.5|3403.5|3626
1605528620000|2020-11-16 12:10:20|3406.5|3405.5|3406|3405|3407|3406|3405.5|3405|1833
1605528630000|2020-11-16 12:10:30|3405.5|3405.5|3407.5|3406.5|3407.5|3407|3405.5|3405|4362
1605528640000|2020-11-16 12:10:40|3407|3407|3409|3408|3409|3408.5|3406.5|3406|12671
1605528650000|2020-11-16 12:10:50|3408.5|3407.5|3409|3408|3409.5|3409|3407.5|3407|12838
1605528660000|2020-11-16 12:11:00|3409.5|3407.5|3409.5|3408.5|3409.5|3409|3408.5|3407.5|3452
1605528670000|2020-11-16 12:11:10|3409|3409|3410|3409|3411|3410|3409|3408|17066
1605528680000|2020-11-16 12:11:20|3409.5|3408.5|3409.5|3408.5|3411|3410.5|3409.5|3408.5|5305
1605528690000|2020-11-16 12:11:30|3410|3409|3410.5|3409.5|3410.5|3410|3409|3408.5|5389
1605528700000|2020-11-16 12:11:40|3410|3409|3410|3409|3410.5|3410|3409.5|3409|7053
1605528710000|2020-11-16 12:11:50|3410.5|3409.5|3412|3411.5|3412|3411.5|3410.5|3409|3628
1605528720000|2020-11-16 12:12:00|3411.5|3411|3410.5|3410|3411.5|3411|3410|3409.5|13975
1605528730000|2020-11-16 12:12:10|3411|3410.5|3412|3411|3412.5|3411.5|3411|3410|7404
1605528740000|2020-11-16 12:12:20|3412.5|3411.5|3412|3411|3412.5|3412|3410.5|3409.5|5320
1605528750000|2020-11-16 12:12:30|3412.5|3411.5|3413|3412|3413|3412|3411.5|3411|1998
1605528760000|2020-11-16 12:12:40|3412.5|3411.5|3413.5|3412.5|3414.5|3413.5|3411.5|3411|4634
1605528770000|2020-11-16 12:12:50|3413|3412|3412.5|3411.5|3415|3414|3412|3411|8300
1605528780000|2020-11-16 12:13:00|3413|3412|3415|3414|3415|3414.5|3413|3411.5|2016
1605528790000|2020-11-16 12:13:10|3414.5|3414.5|3418|3417.5|3418|3417.5|3414.5|3414.5|6294
1605528800000|2020-11-16 12:13:20|3418.5|3417|3417.5|3416.5|3418.5|3417.5|3416|3415.5|5140
1605528810000|2020-11-16 12:13:30|3418|3417|3419|3418|3419|3418|3417|3416|12011
1605528820000|2020-11-16 12:13:40|3418.5|3417.5|3418|3417|3420|3419|3417|3416|20842
1605528830000|2020-11-16 12:13:50|3418.5|3417.5|3419.5|3419|3419.5|3419|3418|3417.5|873
1605528840000|2020-11-16 12:14:00|3420|3418.5|3419|3418.5|3420|3418.5|3418|3417|6128
1605528850000|2020-11-16 12:14:10|3419.5|3419|3421|3420.5|3421.5|3421|3419|3418.5|24637
1605528860000|2020-11-16 12:14:20|3420.5|3420|3421|3420.5|3421.5|3420.5|3419|3418.5|11532
1605528870000|2020-11-16 12:14:30|3421.5|3421|3425|3424|3425|3424|3421.5|3421|15622
1605528880000|2020-11-16 12:14:40|3424.5|3424.5|3427|3426|3427|3426|3424.5|3424|7388
1605528890000|2020-11-16 12:14:50|3426.5|3425.5|3427|3425.5|3427|3426|3425|3424|8402
1605528900000|2020-11-16 12:15:00|3427.5|3426|3429|3428|3429|3428|3427|3426|1990
1605528910000|2020-11-16 12:15:10|3429.5|3428.5|3428|3427|3433|3432|3428|3427|39297
1605528920000|2020-11-16 12:15:20|3427.5|3426.5|3429.5|3428.5|3429.5|3428.5|3425.5|3425|11413
1605528930000|2020-11-16 12:15:30|3430|3429|3429.5|3428|3430|3429|3427.5|3427|2592
1605528940000|2020-11-16 12:15:40|3430|3428.5|3430.5|3430|3431.5|3431|3429.5|3428|4085
1605528950000|2020-11-16 12:15:50|3431|3430.5|3434|3433|3434|3433.5|3431|3430|6194
1605528960000|2020-11-16 12:16:00|3433.5|3433.5|3432.5|3431.5|3434|3433.5|3432.5|3431.5|5995
1605528970000|2020-11-16 12:16:10|3433|3432|3432|3431|3433|3432|3432|3430.5|2331
1605528980000|2020-11-16 12:16:20|3432.5|3431.5|3433|3432|3434|3433.5|3432.5|3431.5|4566
1605528990000|2020-11-16 12:16:30|3433.5|3433|3434|3432.5|3434|3433.5|3432.5|3431.5|2254
1605529000000|2020-11-16 12:16:40|3433.5|3433|3437|3436|3437|3436|3433.5|3432.5|9629
1605529010000|2020-11-16 12:16:50|3436.5|3435.5|3437|3436|3438|3437|3436.5|3435.5|5470
1605529020000|2020-11-16 12:17:00|3437.5|3436.5|3438|3436.5|3438|3437|3436.5|3435.5|13141
1605529030000|2020-11-16 12:17:10|3438.5|3437|3440|3438.5|3440|3439|3438|3437|11462
1605529040000|2020-11-16 12:17:20|3439.5|3438|3437|3436|3440|3438.5|3437|3436|6174
1605529050000|2020-11-16 12:17:30|3437.5|3436.5|3438.5|3437.5|3439.5|3437.5|3437|3436|12540
1605529060000|2020-11-16 12:17:40|3438|3437|3438.5|3437.5|3439|3438.5|3438|3437|4997
1605529070000|2020-11-16 12:17:50|3438|3437|3438|3437|3439|3438|3436.5|3435.5|10102
1605529080000|2020-11-16 12:18:00|3438.5|3437.5|3440.5|3439|3441|3440|3438|3437|23142
1605529090000|2020-11-16 12:18:10|3440|3438.5|3441|3440|3441.5|3440.5|3439|3438|19057
1605529100000|2020-11-16 12:18:20|3440.5|3439.5|3439|3438.5|3440.5|3439.5|3438.5|3437.5|7343
1605529110000|2020-11-16 12:18:30|3438.5|3438|3440|3439|3440|3439.5|3438.5|3437.5|7052
1605529120000|2020-11-16 12:18:40|3440.5|3439.5|3442.5|3441.5|3443|3441.5|3440.5|3439.5|8973
1605529130000|2020-11-16 12:18:50|3442|3441|3442.5|3441.5|3443.5|3442.5|3441.5|3440.5|5514
1605529140000|2020-11-16 12:19:00|3442|3441|3442.5|3441.5|3442.5|3442|3441.5|3440.5|2518
1605529150000|2020-11-16 12:19:10|3442|3441|3440.5|3439|3442|3441.5|3438.5|3438|2622
1605529160000|2020-11-16 12:19:20|3440|3438.5|3436|3435|3440.5|3439|3436|3435|8022
1605529170000|2020-11-16 12:19:30|3435.5|3434.5|3436|3434.5|3437|3436|3435|3434|10161
1605529180000|2020-11-16 12:19:40|3435.5|3435|3436|3435|3437|3436|3435.5|3434.5|2394
1605529190000|2020-11-16 12:19:50|3436.5|3435.5|3440|3439|3440.5|3439.5|3436|3435|8529
1605529200000|2020-11-16 12:20:00|3439.5|3438.5|3436|3434.5|3440.5|3439.5|3435.5|3434.5|8872
1605529210000|2020-11-16 12:20:10|3435.5|3435|3435|3434.5|3436|3435.5|3435|3434|2287
1605529220000|2020-11-16 12:20:20|3435.5|3434|3435|3434|3436|3434|3435|3434|821
1605529230000|2020-11-16 12:20:30|3434.5|3433.5|3434|3433|3434.5|3433.5|3432|3431.5|1994
1605529240000|2020-11-16 12:20:40|3433.5|3432.5|3433.5|3432|3433.5|3433|3432.5|3431|2796
1605529250000|2020-11-16 12:20:50|3434|3432.5|3433|3432|3434.5|3433.5|3432.5|3431.5|7372
1605529260000|2020-11-16 12:21:00|3432.5|3432.5|3433.5|3432.5|3433.5|3433|3432.5|3432|3527
1605529270000|2020-11-16 12:21:10|3433|3432|3434|3433|3434|3433|3432|3431.5|1507
1605529280000|2020-11-16 12:21:20|3434.5|3434|3435|3434|3437.5|3435.5|3434.5|3434|4375
1605529290000|2020-11-16 12:21:30|3434.5|3433.5|3435.5|3434.5|3436|3435.5|3433|3432.5|1597
1605529300000|2020-11-16 12:21:40|3435|3434|3434.5|3433.5|3435.5|3434|3434.5|3433.5|1905
1605529310000|2020-11-16 12:21:50|3435|3434|3437.5|3436.5|3437.5|3436.5|3435|3434|5548
1605529320000|2020-11-16 12:22:00|3437|3436|3437|3436.5|3438|3437|3436.5|3436|6573
1605529330000|2020-11-16 12:22:10|3436.5|3436|3435.5|3434.5|3436.5|3436|3435|3434.5|5287
1605529340000|2020-11-16 12:22:20|3436|3435|3436.5|3435.5|3437|3436|3435|3434.5|4705
1605529350000|2020-11-16 12:22:30|3437|3436|3436|3435.5|3437.5|3437|3435.5|3434.5|4290
1605529360000|2020-11-16 12:22:40|3436.5|3436|3436|3435|3437.5|3437|3436|3435|5787
1605529370000|2020-11-16 12:22:50|3436.5|3435.5|3437|3435.5|3437|3436|3436|3435|1271
1605529380000|2020-11-16 12:23:00|3436|3436|3435|3434|3436|3436|3435|3434|2185
1605529390000|2020-11-16 12:23:10|3434.5|3434.5|3433|3432.5|3434.5|3434.5|3433|3432|1630
1605529400000|2020-11-16 12:23:20|3433.5|3433|3433.5|3432.5|3434.5|3433.5|3432.5|3431.5|6775
1605529410000|2020-11-16 12:23:30|3434|3433|3435|3433.5|3435|3434.5|3433.5|3433|1837
1605529420000|2020-11-16 12:23:40|3434.5|3434|3435|3434.5|3435.5|3435|3434.5|3433.5|4164
1605529430000|2020-11-16 12:23:50|3435.5|3435|3433.5|3432.5|3435.5|3435|3433.5|3432.5|6641
1605529440000|2020-11-16 12:24:00|3434|3433|3434|3433.5|3434|3433.5|3433|3432.5|2523
1605529450000|2020-11-16 12:24:10|3434.5|3434|3435.5|3435|3436|3435.5|3434.5|3434|5330
1605529460000|2020-11-16 12:24:20|3435|3434|3432|3431|3435.5|3435|3431.5|3431|10799
1605529470000|2020-11-16 12:24:30|3431.5|3431.5|3432|3431|3432|3431.5|3430.5|3430|9917
1605529480000|2020-11-16 12:24:40|3432.5|3431.5|3431|3430.5|3432.5|3432|3430.5|3430|16002
1605529490000|2020-11-16 12:24:50|3430.5|3430|3433|3432|3433|3432|3430|3429.5|10175
1605529500000|2020-11-16 12:25:00|3432.5|3432.5|3434.5|3433.5|3434.5|3433.5|3432.5|3432.5|7377
1605529510000|2020-11-16 12:25:10|3434|3433|3435|3434.5|3436|3435|3433.5|3433|1323
1605529520000|2020-11-16 12:25:20|3435.5|3435|3435.5|3434.5|3435.5|3435|3435|3434.5|1647
1605529530000|2020-11-16 12:25:30|3436|3435|3434|3433.5|3436|3435|3434|3433.5|4218
1605529540000|2020-11-16 12:25:40|3434.5|3434|3435.5|3434.5|3436|3435.5|3434|3433|14934
1605529550000|2020-11-16 12:25:50|3436|3435|3432|3431.5|3436.5|3435.5|3432|3431.5|8122
1605529560000|2020-11-16 12:26:00|3431.5|3431|3430.5|3429.5|3431.5|3431|3429|3428|4627
1605529570000|2020-11-16 12:26:10|3430|3430|3429|3428|3431|3430.5|3429|3427.5|3688
1605529580000|2020-11-16 12:26:20|3428.5|3428.5|3429|3428|3430|3429|3428.5|3428|1039
1605529590000|2020-11-16 12:26:30|3428.5|3427.5|3427.5|3426.5|3430|3429|3427|3426.5|84123
1605529600000|2020-11-16 12:26:40|3427|3427|3426.5|3426|3427|3427|3424.5|3423.5|6934
1605529610000|2020-11-16 12:26:50|3427|3426.5|3428.5|3427|3429|3428|3426|3425|5346
1605529620000|2020-11-16 12:27:00|3428|3427.5|3427|3425.5|3429|3428|3427|3425.5|3610
1605529630000|2020-11-16 12:27:10|3427.5|3426|3428|3427|3428|3427.5|3426.5|3426|152903
1605529640000|2020-11-16 12:27:20|3427.5|3427.5|3429.5|3428|3430|3429|3427.5|3427.5|1612
1605529650000|2020-11-16 12:27:30|3429|3427.5|3424|3423.5|3429|3427.5|3424|3423.5|4314
1605529660000|2020-11-16 12:27:40|3423.5|3423|3423.5|3423|3425.5|3425|3423|3422.5|10065
1605529670000|2020-11-16 12:27:50|3423|3422.5|3422|3421|3423.5|3422.5|3421.5|3421|4366
1605529680000|2020-11-16 12:28:00|3421.5|3420.5|3422|3421|3422|3421|3420|3419.5|5315
1605529690000|2020-11-16 12:28:10|3421.5|3420.5|3420|3419.5|3421.5|3420.5|3420|3419.5|841
1605529700000|2020-11-16 12:28:20|3419.5|3419|3421|3419.5|3422|3421|3419.5|3418.5|7016
1605529710000|2020-11-16 12:28:30|3421.5|3420|3416|3415|3421.5|3420|3416|3415|6000
1605529720000|2020-11-16 12:28:40|3415.5|3415.5|3415|3414|3417|3416|3415|3414|1267
1605529730000|2020-11-16 12:28:50|3414.5|3414.5|3413.5|3412.5|3416|3415|3413.5|3412.5|6089
1605529740000|2020-11-16 12:29:00|3413|3413|3417|3416.5|3417|3416.5|3413|3412.5|6641
1605529750000|2020-11-16 12:29:10|3417.5|3416|3415.5|3414|3417.5|3416|3414.5|3413.5|7726
1605529760000|2020-11-16 12:29:20|3415|3413.5|3414.5|3414|3416|3415.5|3413.5|3412.5|12389
1605529770000|2020-11-16 12:29:30|3415|3414.5|3416.5|3416|3417|3416|3414.5|3414|8699
1605529780000|2020-11-16 12:29:40|3416|3415.5|3417|3416|3417|3416.5|3415|3414.5|4839
1605529790000|2020-11-16 12:29:50|3416.5|3416.5|3415.5|3414.5|3417|3416.5|3415|3414.5|1487
1605529800000|2020-11-16 12:30:00|3416|3415|3416|3415|3418|3417|3416|3415|6472
1605529810000|2020-11-16 12:30:10|3416.5|3415.5|3416|3415|3416.5|3415.5|3415|3414.5|5890
1605529820000|2020-11-16 12:30:20|3416.5|3415.5|3417.5|3417|3419|3418.5|3416.5|3415.5|3170
1605529830000|2020-11-16 12:30:30|3418|3417.5|3421|3420|3421|3420|3418|3417.5|3507
1605529840000|2020-11-16 12:30:40|3420.5|3420.5|3419.5|3418.5|3420.5|3420.5|3419|3418|2075
1605529850000|2020-11-16 12:30:50|3419|3418|3422.5|3421|3423|3422|3418|3417.5|12957
1605529860000|2020-11-16 12:31:00|3422|3421.5|3422|3420.5|3422|3421.5|3420|3419.5|2500
1605529870000|2020-11-16 12:31:10|3421.5|3421|3419.5|3419|3422.5|3421.5|3419.5|3418.5|1937
1605529880000|2020-11-16 12:31:20|3420|3418.5|3419.5|3418.5|3420.5|3420|3419|3418.5|3728
1605529890000|2020-11-16 12:31:30|3420|3419|3419|3418|3420.5|3420|3418.5|3418|2500
1605529900000|2020-11-16 12:31:40|3419.5|3418.5|3420|3418.5|3420|3419|3419.5|3418|160
1605529910000|2020-11-16 12:31:50|3419.5|3419|3420|3418.5|3420|3419.5|3418.5|3418|3624
1605529920000|2020-11-16 12:32:00|3419.5|3419|3419.5|3418.5|3420|3419|3419|3418.5|1351
1605529930000|2020-11-16 12:32:10|3420|3419|3420|3419|3421|3420.5|3418|3417|17193
1605529940000|2020-11-16 12:32:20|3419.5|3418.5|3421|3420|3422|3421|3419|3418.5|8025
1605529950000|2020-11-16 12:32:30|3420.5|3419.5|3420|3419.5|3421|3420.5|3420|3419.5|3064
1605529960000|2020-11-16 12:32:40|3419.5|3419|3423|3421.5|3423|3422|3419.5|3419|1972
1605529970000|2020-11-16 12:32:50|3422.5|3422|3422|3421.5|3423|3422|3421.5|3420|3131
1605529980000|2020-11-16 12:33:00|3422.5|3422|3423.5|3423|3424|3423.5|3422|3421.5|8676
1605529990000|2020-11-16 12:33:10|3424|3423.5|3423.5|3422|3424|3423.5|3422|3421.5|2278
1605530000000|2020-11-16 12:33:20|3423|3422.5|3421.5|3420.5|3423|3422.5|3421|3420|3062
1605530010000|2020-11-16 12:33:30|3421|3420|3418.5|3417.5|3421.5|3420|3418|3417|5027
1605530020000|2020-11-16 12:33:40|3418|3417|3421|3420|3421|3420.5|3417.5|3417|2024
1605530030000|2020-11-16 12:33:50|3420.5|3420.5|3422.5|3421.5|3422.5|3421.5|3420.5|3420|464
1605530040000|2020-11-16 12:34:00|3422|3421|3423.5|3422|3423.5|3422|3421.5|3420.5|3926
1605530050000|2020-11-16 12:34:10|3423|3422.5|3423|3421.5|3424|3423|3422|3421|2451
1605530060000|2020-11-16 12:34:20|3422.5|3422|3420|3419|3422.5|3422|3419.5|3419|4322
1605530070000|2020-11-16 12:34:30|3419.5|3419.5|3420.5|3419.5|3420.5|3420|3419.5|3419|1449
1605530080000|2020-11-16 12:34:40|3421|3420|3421.5|3420.5|3421.5|3420.5|3420.5|3419.5|2834
1605530090000|2020-11-16 12:34:50|3421|3421|3421|3420|3421.5|3421|3421|3420|762
1605530100000|2020-11-16 12:35:00|3420.5|3420.5|3419.5|3419|3421.5|3421|3419.5|3419|2583
1605530110000|2020-11-16 12:35:10|3420|3418.5|3421.5|3420.5|3421.5|3420.5|3420|3418.5|2032
1605530120000|2020-11-16 12:35:20|3421|3420|3420.5|3419.5|3421|3420.5|3419.5|3419|3197
1605530130000|2020-11-16 12:35:30|3421|3420|3420|3419|3421.5|3421|3419|3418.5|1290
1605530140000|2020-11-16 12:35:40|3420.5|3419.5|3421|3420|3421.5|3420.5|3419.5|3418.5|2852
1605530150000|2020-11-16 12:35:50|3420.5|3419.5|3420.5|3420|3422|3420.5|3418.5|3418|13451
1605530160000|2020-11-16 12:36:00|3420|3419.5|3421|3420|3421|3420.5|3419.5|3419|3200
1605530170000|2020-11-16 12:36:10|3420.5|3420.5|3421.5|3421|3422|3421.5|3420.5|3420.5|4934
1605530180000|2020-11-16 12:36:20|3421|3420.5|3420|3419.5|3421|3421|3420|3419|4880
1605530190000|2020-11-16 12:36:30|3419.5|3419|3418.5|3417.5|3419.5|3419|3418.5|3417.5|1623
1605530200000|2020-11-16 12:36:40|3418|3417|3420|3418.5|3420|3419.5|3418|3417|2050
1605530210000|2020-11-16 12:36:50|3419.5|3418|3420|3419.5|3420|3419.5|3418.5|3417.5|3380
1605530220000|2020-11-16 12:37:00|3420.5|3420|3422|3421|3422|3421|3420|3419.5|2748
1605530230000|2020-11-16 12:37:10|3422.5|3421.5|3423.5|3422.5|3423.5|3422.5|3422|3421|1639
1605530240000|2020-11-16 12:37:20|3423|3422|3423|3422|3423|3422.5|3422.5|3422|510
1605530250000|2020-11-16 12:37:30|3423.5|3422.5|3423|3422|3424|3423|3422.5|3422|887
1605530260000|2020-11-16 12:37:40|3422.5|3422.5|3425|3424|3425|3424|3422.5|3422|2996
1605530270000|2020-11-16 12:37:50|3424.5|3423.5|3424.5|3423.5|3424.5|3424|3424.5|3423.5|1469
1605530280000|2020-11-16 12:38:00|3425|3424|3425|3424|3425.5|3425|3424.5|3424|4534
1605530290000|2020-11-16 12:38:10|3424.5|3424.5|3425.5|3425|3425.5|3425|3424.5|3424|483
1605530300000|2020-11-16 12:38:20|3425|3424.5|3424|3423|3425|3424.5|3424|3423|2745
1605530310000|2020-11-16 12:38:30|3423.5|3422.5|3424.5|3423.5|3424.5|3423.5|3422.5|3422|1629
1605530320000|2020-11-16 12:38:40|3424|3423|3422.5|3422|3424.5|3423.5|3422.5|3422|2332
1605530330000|2020-11-16 12:38:50|3422|3421.5|3422|3421|3422.5|3421.5|3421.5|3420.5|978
1605530340000|2020-11-16 12:39:00|3421.5|3420.5|3422.5|3421.5|3424.5|3423.5|3421|3420.5|14845
1605530350000|2020-11-16 12:39:10|3423|3422|3425.5|3425|3425.5|3425|3422.5|3422|3558
1605530360000|2020-11-16 12:39:20|3426|3425.5|3422.5|3421.5|3426|3425.5|3421|3420.5|27552
1605530370000|2020-11-16 12:39:30|3422|3421|3422|3421.5|3422.5|3421.5|3421.5|3421|4513
1605530380000|2020-11-16 12:39:40|3422.5|3421|3424|3423|3424|3423.5|3421.5|3421|3010
1605530390000|2020-11-16 12:39:50|3423.5|3422.5|3423|3422|3423.5|3422.5|3421.5|3421|2982
1605530400000|2020-11-16 12:40:00|3422.5|3421.5|3423|3422|3423|3422|3422|3421.5|2703
1605530410000|2020-11-16 12:40:10|3422.5|3421.5|3423.5|3422.5|3423.5|3423|3422.5|3421.5|333
1605530420000|2020-11-16 12:40:20|3423|3423|3423|3422|3423.5|3423|3422|3421.5|1463
1605530430000|2020-11-16 12:40:30|3422.5|3421.5|3420|3419|3422.5|3421.5|3419.5|3419|2841
1605530440000|2020-11-16 12:40:40|3420.5|3419.5|3422|3421|3422|3421.5|3420.5|3419.5|2853
1605530450000|2020-11-16 12:40:50|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|379
1605530460000|2020-11-16 12:41:00|3421|3421|3420|3419.5|3421.5|3421|3420|3419.5|2697
1605530470000|2020-11-16 12:41:10|3420.5|3420|3422|3421.5|3422.5|3421.5|3420.5|3419.5|5077
1605530480000|2020-11-16 12:41:20|3422.5|3422|3423.5|3422.5|3424|3423.5|3421.5|3421|2896
1605530490000|2020-11-16 12:41:30|3423|3422|3422|3421|3423|3422|3421|3420.5|1601
1605530500000|2020-11-16 12:41:40|3421.5|3420.5|3422|3421.5|3422|3421.5|3421|3420.5|447
1605530510000|2020-11-16 12:41:50|3422.5|3422|3422.5|3422|3423.5|3423|3422.5|3421.5|2622
1605530520000|2020-11-16 12:42:00|3423|3421.5|3419.5|3418.5|3423|3421.5|3419|3418.5|4771
1605530530000|2020-11-16 12:42:10|3419|3418|3421.5|3420.5|3422|3421|3419|3418|1590
1605530540000|2020-11-16 12:42:20|3421|3421|3421.5|3420.5|3421.5|3421|3421|3420.5|833
1605530550000|2020-11-16 12:42:30|3422|3421|3423|3422|3423|3422.5|3422|3421|862
1605530560000|2020-11-16 12:42:40|3422.5|3422.5|3423.5|3423|3424|3423.5|3422.5|3422|4318
1605530570000|2020-11-16 12:42:50|3424|3423.5|3424|3423.5|3425|3424.5|3423.5|3423|65683
1605530580000|2020-11-16 12:43:00|3423.5|3423|3424|3423.5|3424|3423.5|3423|3422.5|9138
1605530590000|2020-11-16 12:43:10|3423.5|3423|3423.5|3423|3424|3423.5|3423.5|3423|1210
1605530600000|2020-11-16 12:43:20|3424|3422.5|3425|3424|3425|3424.5|3424|3422.5|6162
1605530610000|2020-11-16 12:43:30|3424.5|3424.5|3425|3424|3425|3424.5|3424.5|3424|987
1605530620000|2020-11-16 12:43:40|3424.5|3424.5|3425|3424|3425.5|3424.5|3424.5|3424|2244
1605530630000|2020-11-16 12:43:50|3424.5|3423.5|3423.5|3422.5|3424.5|3424|3422.5|3422|9010
1605530640000|2020-11-16 12:44:00|3424|3423|3426|3425.5|3426|3425.5|3423|3422|10110
1605530650000|2020-11-16 12:44:10|3425.5|3425|3426|3425|3426.5|3426|3425|3424.5|3636
1605530660000|2020-11-16 12:44:20|3425.5|3425.5|3426|3425|3426.5|3426|3425.5|3425|3080
1605530670000|2020-11-16 12:44:30|3425.5|3424.5|3425|3424.5|3426|3424.5|3425|3424.5|5726
1605530680000|2020-11-16 12:44:40|3424.5|3424|3425.5|3425|3425.5|3425|3424|3423.5|2084
1605530690000|2020-11-16 12:44:50|3426|3425.5|3427|3426|3427|3426.5|3426|3425.5|1018
1605530700000|2020-11-16 12:45:00|3426.5|3425.5|3424|3423.5|3426.5|3425.5|3423|3422.5|8563
1605530710000|2020-11-16 12:45:10|3424.5|3424|3424|3423|3425|3424.5|3424|3423|10389
1605530720000|2020-11-16 12:45:20|3423.5|3423.5|3424|3423|3424|3423.5|3423.5|3423|884
1605530730000|2020-11-16 12:45:30|3424.5|3423.5|3425|3424|3425|3424.5|3424.5|3423.5|2641
1605530740000|2020-11-16 12:45:40|3424.5|3424.5|3426|3425.5|3426|3425.5|3424.5|3424|3573
1605530750000|2020-11-16 12:45:50|3426.5|3425|3425.5|3425|3426.5|3425|3425.5|3425|604
1605530760000|2020-11-16 12:46:00|3425|3424.5|3424.5|3423.5|3425|3424.5|3424.5|3423.5|2061
1605530770000|2020-11-16 12:46:10|3425|3424|3424.5|3424|3426|3425.5|3424.5|3423|7796
1605530780000|2020-11-16 12:46:20|3424|3423.5|3423.5|3423|3424|3423.5|3423.5|3423|986
1605530790000|2020-11-16 12:46:30|3424|3423.5|3424.5|3423.5|3424.5|3424|3424|3423.5|313
1605530800000|2020-11-16 12:46:40|3424|3424|3424.5|3423.5|3424.5|3424|3424|3423.5|2142
1605530810000|2020-11-16 12:46:50|3424|3424|3424|3423.5|3424.5|3424|3424|3423.5|928
1605530820000|2020-11-16 12:47:00|3423.5|3423|3422|3421.5|3423.5|3423|3422|3421.5|2001
1605530830000|2020-11-16 12:47:10|3421.5|3421|3421|3420.5|3421.5|3421|3420.5|3419.5|3112
1605530840000|2020-11-16 12:47:20|3420.5|3420|3420.5|3420|3420.5|3420|3420.5|3420|214
1605530850000|2020-11-16 12:47:30|3421|3420.5|3422|3421|3422.5|3421.5|3421|3420.5|819
1605530860000|2020-11-16 12:47:40|3422.5|3421.5|3422|3421|3422.5|3421.5|3421.5|3421|1067
1605530870000|2020-11-16 12:47:50|3421.5|3420.5|3421.5|3420.5|3422|3420.5|3421.5|3420.5|761
1605530880000|2020-11-16 12:48:00|3422|3421|3423.5|3422.5|3423.5|3422.5|3422|3421|1332
1605530890000|2020-11-16 12:48:10|3424|3423|3423.5|3422.5|3424|3423|3423.5|3422.5|1009
1605530900000|2020-11-16 12:48:20|3423|3422|3423.5|3422.5|3424|3423|3422.5|3421.5|3688
1605530910000|2020-11-16 12:48:30|3424|3423|3424|3423|3424|3423.5|3423.5|3423|1800
1605530920000|2020-11-16 12:48:40|3424.5|3423.5|3423|3422.5|3424.5|3424|3423|3422.5|3498
1605530930000|2020-11-16 12:48:50|3422.5|3422|3421.5|3420.5|3423.5|3422.5|3421.5|3420.5|2981
1605530940000|2020-11-16 12:49:00|3422|3421|3423|3422.5|3423|3422.5|3422|3421|8039
1605530950000|2020-11-16 12:49:10|3422.5|3422|3421.5|3421|3423|3422.5|3421.5|3421|13702
1605530960000|2020-11-16 12:49:20|3422|3421.5|3421.5|3421|3422|3421.5|3421.5|3421|2852
1605530970000|2020-11-16 12:49:30|3422|3420.5|3421.5|3421|3422|3421|3421|3420.5|3848
1605530980000|2020-11-16 12:49:40|3422||3421.5||3422||3421.5||1976
1605530990000|2020-11-16 12:49:50|3422|3420.5|3421|3420.5|3422|3420.5|3421|3420.5|5665
1605531000000|2020-11-16 12:50:00|3421.5|3421|3420.5|3419.5|3423|3422|3419|3418.5|42742
1605531010000|2020-11-16 12:50:10|3421|3420|3420|3419|3422|3420.5|3420|3419|5417
1605531020000|2020-11-16 12:50:20|3419.5|3419.5|3421|3420|3422.5|3422|3419.5|3419.5|7702
1605531030000|2020-11-16 12:50:30|3420.5|3419.5|3419|3418|3421|3419.5|3418|3417.5|7231
1605531040000|2020-11-16 12:50:40|3418.5|3417.5|3417|3416.5|3418.5|3417.5|3417|3416.5|3831
1605531050000|2020-11-16 12:50:50|3418|3416|3418|3417|3418|3417.5|3417.5|3416|1269
1605531060000|2020-11-16 12:51:00|3418.5|3417.5|3418|3417.5|3418.5|3417.5|3417|3416.5|1032
1605531070000|2020-11-16 12:51:10|3418.5|3418|3418.5|3418|3418.5|3418|3418.5|3417.5|270
1605531080000|2020-11-16 12:51:20|3418|3417.5|3418.5|3417.5|3418.5|3418|3418|3417|2353
1605531090000|2020-11-16 12:51:30|3419|3418.5|3418|3417.5|3419.5|3419|3418|3417.5|520
1605531100000|2020-11-16 12:51:40|3417.5|3417|3416|3415.5|3417.5|3417.5|3416|3415.5|12000
1605531110000|2020-11-16 12:51:50|3416.5|3416|3416|3415.5|3417.5|3416.5|3415.5|3415|13045
1605531120000|2020-11-16 12:52:00|3416.5|3416|3415|3414|3416.5|3416|3414|3413.5|10679
1605531130000|2020-11-16 12:52:10|3415.5|3414.5|3416|3415|3416.5|3415|3415|3414|6416
1605531140000|2020-11-16 12:52:20|3415.5|3414.5|3414.5|3413.5|3415.5|3415|3414|3413.5|9770
1605531150000|2020-11-16 12:52:30|3414|3414|3415.5|3415|3415.5|3415|3414|3414|1015
1605531160000|2020-11-16 12:52:40|3416|3415.5|3415.5|3415|3416.5|3415.5|3415|3414.5|5732
1605531170000|2020-11-16 12:52:50|3415|3414.5|3416|3415|3416|3415|3415|3414.5|959
1605531180000|2020-11-16 12:53:00|3416.5|3415.5|3413.5|3412.5|3416.5|3415.5|3413.5|3412.5|8241
1605531190000|2020-11-16 12:53:10|3413|3412|3411|3410|3413|3412.5|3410|3409.5|12928
1605531200000|2020-11-16 12:53:20|3410.5|3410.5|3414|3413|3414|3413|3410.5|3410.5|1793
1605531210000|2020-11-16 12:53:30|3414.5|3413.5|3413|3412|3414.5|3414|3413|3411.5|1231
1605531220000|2020-11-16 12:53:40|3412.5|3412.5|3413.5|3412.5|3413.5|3412.5|3412.5|3412|1224
1605531230000|2020-11-16 12:53:50|3414|3413|3414|3413|3414|3413.5|3413|3412.5|2392
1605531240000|2020-11-16 12:54:00|3414.5|3413.5|3414|3412.5|3415|3414.5|3413|3412.5|3039
1605531250000|2020-11-16 12:54:10|3414.5|3413|3414.5|3413.5|3415|3413.5|3414|3413|428
1605531260000|2020-11-16 12:54:20|3414|3414|3414.5|3413.5|3415|3414|3414|3413.5|1384
1605531270000|2020-11-16 12:54:30|3414|3413|3413.5|3413|3414|3413.5|3413.5|3413|722
1605531280000|2020-11-16 12:54:40|3414|3413.5|3416|3415|3416|3415.5|3414|3413|3949
1605531290000|2020-11-16 12:54:50|3416.5|3415.5|3417.5|3416.5|3417.5|3417|3416.5|3415.5|924
1605531300000|2020-11-16 12:55:00|3417|3416|3413.5|3413|3417|3416|3413.5|3413|5568
1605531310000|2020-11-16 12:55:10|3414|3413.5|3410|3409.5|3414|3413.5|3410|3409.5|9221
1605531320000|2020-11-16 12:55:20|3410.5|3410|3411|3410|3411.5|3410.5|3410.5|3409.5|503
1605531330000|2020-11-16 12:55:30|3410.5|3410.5|3410.5|3410|3411.5|3411|3410.5|3409.5|2794
1605531340000|2020-11-16 12:55:40|3411|3410.5|3411|3409.5|3411.5|3410.5|3410|3409|1862
1605531350000|2020-11-16 12:55:50|3411.5|3410.5|3411|3410.5|3413.5|3412.5|3411|3410.5|6425
1605531360000|2020-11-16 12:56:00|3410.5|3410|3411.5|3410.5|3411.5|3411|3410.5|3409.5|1735
1605531370000|2020-11-16 12:56:10|3412|3411|3412.5|3411.5|3413|3412|3411.5|3410.5|4873
1605531380000|2020-11-16 12:56:20|3412||3412||3412||3412||406
1605531390000|2020-11-16 12:56:30|3411.5|3411|3410|3409|3411.5|3411|3409.5|3409|2190
1605531400000|2020-11-16 12:56:40|3410.5|3409.5|3411|3410|3411|3410|3410.5|3409.5|2281
1605531410000|2020-11-16 12:56:50|3411.5|3410.5|3410.5|3410|3411.5|3411|3410.5|3410|1094
1605531420000|2020-11-16 12:57:00|3410|3409.5|3412|3411|3412|3411.5|3409.5|3409|3424
1605531430000|2020-11-16 12:57:10|3412.5|3411.5|3412|3411.5|3413|3412.5|3412|3411|1367
1605531440000|2020-11-16 12:57:20|3411.5|3411|3408|3407|3411.5|3411|3408|3407|14488
1605531450000|2020-11-16 12:57:30|3407.5|3406.5|3405.5|3405|3408|3406.5|3405.5|3404|11967
1605531460000|2020-11-16 12:57:40|3406|3405.5|3405.5|3405|3406.5|3405.5|3405.5|3405|5565
1605531470000|2020-11-16 12:57:50|3405|3404.5|3403.5|3402.5|3405.5|3405|3403.5|3402.5|14868
1605531480000|2020-11-16 12:58:00|3403|3403|3402.5|3401.5|3403.5|3403|3402|3401.5|9214
1605531490000|2020-11-16 12:58:10|3402|3401|3400|3399|3402|3401|3399.5|3399|15394
1605531500000|2020-11-16 12:58:20|3399.5|3399.5|3399.5|3398.5|3400|3399.5|3399.5|3398.5|9825
1605531510000|2020-11-16 12:58:30|3399|3399|3399|3398|3399.5|3399|3398|3397.5|15795
1605531520000|2020-11-16 12:58:40|3399.5|3398.5|3403|3402.5|3403|3402.5|3399.5|3398.5|29480
1605531530000|2020-11-16 12:58:50|3403.5|3403|3402|3401.5|3405|3404.5|3402|3401.5|14613
1605531540000|2020-11-16 12:59:00|3401.5|3401|3402|3401.5|3402.5|3402|3401|3400|20918
1605531550000|2020-11-16 12:59:10|3402.5|3401|3401|3400.5|3402.5|3401.5|3401|3400.5|7339
1605531560000|2020-11-16 12:59:20|3400.5|3400|3402.5|3402|3402.5|3402|3400.5|3400|10465
1605531570000|2020-11-16 12:59:30|3403|3402.5|3401.5|3401|3403|3402.5|3401.5|3401|13706
1605531580000|2020-11-16 12:59:40|3402|3400.5|3401|3400.5|3402|3400.5|3401|3400.5|1424
1605531590000|2020-11-16 12:59:50|3400.5|3400|3400|3399.5|3401|3400.5|3399.5|3399|25266
1605531600000|2020-11-16 13:00:00|3399.5|3399|3399|3398.5|3400|3399.5|3399|3398.5|6955
1605531610000|2020-11-16 13:00:10|3399.5|3399|3399|3398.5|3399.5|3399|3399|3398.5|5422
1605531620000|2020-11-16 13:00:20|3398.5|3398|3397.5|3397|3398.5|3398|3397.5|3397|2131
1605531630000|2020-11-16 13:00:30|3398|3397.5|3395|3394|3398|3397.5|3395|3394|9200
1605531640000|2020-11-16 13:00:40|3394.5|3393.5|3394.5|3394|3394.5|3394|3394|3393|5016
1605531650000|2020-11-16 13:00:50|3394|3393.5|3394|3393.5|3394.5|3394|3394|3393.5|4200
1605531660000|2020-11-16 13:01:00|3393.5|3393|3393|3392.5|3394.5|3394|3393|3392|9364
1605531670000|2020-11-16 13:01:10|3393.5|3392|3393.5|3393|3394|3393.5|3392.5|3392|18965
1605531680000|2020-11-16 13:01:20|3394|3392.5|3394.5|3394|3394.5|3394|3394|3392.5|6462
1605531690000|2020-11-16 13:01:30|3395|3393.5|3395.5|3395|3396|3395.5|3395|3393.5|11596
1605531700000|2020-11-16 13:01:40|3396|3395.5|3399|3398.5|3399.5|3399|3395.5|3395|16702
1605531710000|2020-11-16 13:01:50|3399.5|3399|3396.5|3395.5|3400|3399.5|3396.5|3395.5|10266
1605531720000|2020-11-16 13:02:00|3396|3396|3397.5|3396.5|3397.5|3397|3396|3396|1582
1605531730000|2020-11-16 13:02:10|3398|3397|3396.5|3396|3398|3397.5|3396.5|3395.5|6829
1605531740000|2020-11-16 13:02:20|3397|3396.5|3395.5|3395|3397|3396.5|3395.5|3395|3561
1605531750000|2020-11-16 13:02:30|3395|3394.5|3395|3394.5|3395|3394.5|3395|3394.5|372
1605531760000|2020-11-16 13:02:40|3394.5|3394|3395.5|3394.5|3395.5|3394.5|3394.5|3394|2936
1605531770000|2020-11-16 13:02:50|3395|3394|3394.5|3393.5|3395|3394|3394|3393.5|3825
1605531780000|2020-11-16 13:03:00|3395|3394|3396|3395.5|3396|3395.5|3395|3394|5954
1605531790000|2020-11-16 13:03:10|3396.5|3395|3394.5|3394|3396.5|3395|3394.5|3394|5183
1605531800000|2020-11-16 13:03:20|3394|3393.5|3393|3392.5|3394|3393.5|3393|3392.5|2943
1605531810000|2020-11-16 13:03:30|3393.5|3393|3393.5|3392.5|3393.5|3393|3391|3390|17783
1605531820000|2020-11-16 13:03:40|3394|3393|3395|3394.5|3395|3394.5|3393.5|3392.5|10382
1605531830000|2020-11-16 13:03:50|3394.5|3394|3394.5|3394|3395|3394|3394.5|3394|2257
1605531840000|2020-11-16 13:04:00|3395|3393.5|3398.5|3398|3398.5|3398|3394|3393.5|8018
1605531850000|2020-11-16 13:04:10|3398|3397.5|3398.5|3398|3399|3398.5|3398|3397.5|6162
1605531860000|2020-11-16 13:04:20|3399|3398.5|3398.5|3398|3399|3398.5|3397|3396.5|17439
1605531870000|2020-11-16 13:04:30|3399|3398.5|3395.5|3395|3399|3398.5|3395.5|3395|16207
1605531880000|2020-11-16 13:04:40|3395|3394.5|3395.5|3395|3395.5|3395|3395|3394.5|1666
1605531890000|2020-11-16 13:04:50|3396|3395.5|3396|3395.5|3397|3396.5|3396|3395.5|10170
1605531900000|2020-11-16 13:05:00|3396.5|3396|3397|3396.5|3397|3396.5|3396|3396|3173
1605531910000|2020-11-16 13:05:10|3397.5|3397|3398|3397.5|3398.5|3398|3397.5|3397|7935
1605531920000|2020-11-16 13:05:20|3397.5|3397|3396|3395|3398|3397.5|3396|3395|5957
1605531930000|2020-11-16 13:05:30|3395.5|3394.5|3393.5|3393|3395.5|3394.5|3393.5|3393|2846
1605531940000|2020-11-16 13:05:40|3394|3393.5|3393|3392.5|3394.5|3394|3393|3392.5|9690
1605531950000|2020-11-16 13:05:50|3392.5|3392|3392|3391.5|3392.5|3392|3392|3391.5|4468
1605531960000|2020-11-16 13:06:00|3392.5|3392|3389|3388|3392.5|3392|3388.5|3388|8300
1605531970000|2020-11-16 13:06:10|3388.5|3387.5|3388|3387.5|3388.5|3388|3387.5|3387|8870
1605531980000|2020-11-16 13:06:20|3387.5|3387|3388|3387.5|3388.5|3388|3386.5|3385.5|8857
1605531990000|2020-11-16 13:06:30|3387.5|3387|3388.5|3387.5|3388.5|3387.5|3387|3386.5|2511
1605532000000|2020-11-16 13:06:40|3388|3388|3388.5|3387.5|3389|3388.5|3387.5|3387|5079
1605532010000|2020-11-16 13:06:50|3389|3388|3388.5|3388|3389|3388.5|3388.5|3388|1026
1605532020000|2020-11-16 13:07:00|3389|3388.5|3390|3389.5|3390.5|3390|3389|3388.5|10518
1605532030000|2020-11-16 13:07:10|3390.5|3390|3394|3393.5|3394|3393.5|3390.5|3390|13385
1605532040000|2020-11-16 13:07:20|3394.5|3394|3395|3394.5|3395|3394.5|3394.5|3393.5|1036
1605532050000|2020-11-16 13:07:30|3394.5|3394|3397.5|3397|3397.5|3397|3394.5|3394|5033
1605532060000|2020-11-16 13:07:40|3397|3396.5|3396|3395|3397|3396.5|3395|3394|4127
1605532070000|2020-11-16 13:07:50|3395.5|3395.5|3399|3398.5|3399|3398.5|3395.5|3395.5|2798
1605532080000|2020-11-16 13:08:00|3398.5|3398|3397.5|3397|3399|3398|3396.5|3396|1653
1605532090000|2020-11-16 13:08:10|3398|3397.5|3398|3397.5|3398|3397.5|3397.5|3397.5|119
1605532100000|2020-11-16 13:08:20|3397.5|3397|3398.5|3397.5|3398.5|3397.5|3397.5|3396.5|1460
1605532110000|2020-11-16 13:08:30|3399|3398|3399|3398.5|3399.5|3399|3399|3398|1190
1605532120000|2020-11-16 13:08:40|3399.5|3399|3399.5|3398.5|3399.5|3399|3399|3398.5|229
1605532130000|2020-11-16 13:08:50|3400|3399|3401|3400.5|3401|3400.5|3400|3398.5|5511
1605532140000|2020-11-16 13:09:00|3401.5|3401|3403.5|3403|3404|3403.5|3401.5|3401|2661
1605532150000|2020-11-16 13:09:10|3403|3402.5|3402.5|3401.5|3403|3402.5|3401|3400|3477
1605532160000|2020-11-16 13:09:20|3402|3402|3401.5|3400.5|3403|3402.5|3401|3400.5|40319
1605532170000|2020-11-16 13:09:30|3402|3401|3403|3402.5|3403|3402.5|3402|3401|1422
1605532180000|2020-11-16 13:09:40|3403.5|3403|3404.5|3404|3404.5|3404|3403.5|3403|1508
1605532190000|2020-11-16 13:09:50|3404|3403.5|3404|3403.5|3404.5|3404|3404|3403.5|483
1605532200000|2020-11-16 13:10:00|3404.5|3404|3404.5|3404|3406|3405|3404.5|3403.5|5286
1605532210000|2020-11-16 13:10:10|3405|3403.5|3405|3404.5|3405.5|3405|3405|3403.5|2091
1605532220000|2020-11-16 13:10:20|3404.5|3404|3405|3404|3405|3404|3404|3403.5|2331
1605532230000|2020-11-16 13:10:30|3404.5|3403.5|3407.5|3406.5|3407.5|3406.5|3404|3403.5|6038
1605532240000|2020-11-16 13:10:40|3408|3407|3408|3407.5|3408.5|3408|3406|3405.5|11080
1605532250000|2020-11-16 13:10:50|3408.5|3408|3410.5|3410|3411|3410|3408.5|3408|2269
1605532260000|2020-11-16 13:11:00|3411|3410.5|3409|3408|3411|3410.5|3408.5|3408|7551
1605532270000|2020-11-16 13:11:10|3409.5|3408.5|3409.5|3409|3410|3409.5|3409|3408.5|10058
1605532280000|2020-11-16 13:11:20|3409|3408.5|3413.5|3412.5|3413.5|3412.5|3409|3408.5|11631
1605532290000|2020-11-16 13:11:30|3414|3413|3415.5|3415|3415.5|3415|3414|3413|1639
1605532300000|2020-11-16 13:11:40|3415|3414.5|3415|3414.5|3415.5|3414.5|3414|3413.5|5077
1605532310000|2020-11-16 13:11:50|3415.5|3415|3415|3414.5|3416|3415.5|3414.5|3414|3907
1605532320000|2020-11-16 13:12:00|3415.5|3415|3417.5|3417|3417.5|3417|3415.5|3415|1966
1605532330000|2020-11-16 13:12:10|3418|3417.5|3418.5|3418|3419|3418.5|3418|3417.5|2839
1605532340000|2020-11-16 13:12:20|3419|3418.5|3418|3417.5|3419|3418.5|3417|3416|4429
1605532350000|2020-11-16 13:12:30|3418.5|3418|3419|3418|3419.5|3419|3418|3417.5|12834
1605532360000|2020-11-16 13:12:40|3418.5|3418.5|3421|3420|3421.5|3421|3418.5|3418|15930
1605532370000|2020-11-16 13:12:50|3420.5|3419.5|3421|3420|3421.5|3421|3420|3419.5|5988
1605532380000|2020-11-16 13:13:00|3421.5|3420.5|3421|3420|3421.5|3421|3420.5|3420|4213
1605532390000|2020-11-16 13:13:10|3421.5|3420.5|3421|3420.5|3421.5|3420.5|3420.5|3420|1550
1605532400000|2020-11-16 13:13:20|3421.5|3421|3421|3420|3422|3421.5|3420.5|3420|2208
1605532410000|2020-11-16 13:13:30|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|3421|3420.5|619
1605532420000|2020-11-16 13:13:40|3421|3421|3421|3420.5|3422|3421.5|3421|3420.5|1792
1605532430000|2020-11-16 13:13:50|3420.5|3420|3418.5|3417.5|3421|3420.5|3418|3417.5|10079
1605532440000|2020-11-16 13:14:00|3418|3417|3416|3415.5|3419|3418|3416|3415.5|5935
1605532450000|2020-11-16 13:14:10|3415.5|3415|3416.5|3416|3417|3416.5|3414|3413.5|10992
1605532460000|2020-11-16 13:14:20|3416|3415.5|3417|3416|3417|3416.5|3416|3415|3805
1605532470000|2020-11-16 13:14:30|3417.5|3416.5|3417|3416.5|3417.5|3417|3417|3416.5|2091
1605532480000|2020-11-16 13:14:40|3416.5|3416|3413|3412|3416.5|3416|3412|3411.5|5842
1605532490000|2020-11-16 13:14:50|3413.5|3412.5|3414|3413|3414|3413.5|3413|3412|1237
1605532500000|2020-11-16 13:15:00|3413.5|3412.5|3415.5|3414.5|3415.5|3415|3413|3412.5|6906
1605532510000|2020-11-16 13:15:10|3415||3415||3415.5||3415||922
1605532520000|2020-11-16 13:15:20|3415.5|3415|3415|3414.5|3415.5|3415|3415|3414.5|1105
1605532530000|2020-11-16 13:15:30|3414.5|3414|3417.5|3416.5|3417.5|3416.5|3414.5|3414|2601
1605532540000|2020-11-16 13:15:40|3417|3417|3418.5|3418|3419|3418.5|3417|3416.5|1660
1605532550000|2020-11-16 13:15:50|3419|3418.5|3418.5|3418|3419|3418.5|3418.5|3418|390
1605532560000|2020-11-16 13:16:00|3418|3417.5|3419.5|3419|3419.5|3419|3417.5|3417|3012
1605532570000|2020-11-16 13:16:10|3420|3419.5|3420.5|3419.5|3420.5|3420|3419.5|3419|4521
1605532580000|2020-11-16 13:16:20|3421|3420|3422|3421|3423|3422|3421|3420|7260
1605532590000|2020-11-16 13:16:30|3422.5|3421.5|3422|3421.5|3422.5|3421.5|3421.5|3421|7564
1605532600000|2020-11-16 13:16:40|3422.5|3422|3422.5|3422|3423|3422.5|3422|3421.5|2913
1605532610000|2020-11-16 13:16:50|3423|3422.5|3423.5|3422.5|3424.5|3424|3422.5|3422|5740
1605532620000|2020-11-16 13:17:00|3424|3423|3424.5|3423.5|3424.5|3423.5|3422.5|3422|6506
1605532630000|2020-11-16 13:17:10|3424|3424|3425.5|3425|3426|3425.5|3424|3423.5|23845
1605532640000|2020-11-16 13:17:20|3425|3424.5|3424|3423.5|3425.5|3425|3423.5|3423|9248
1605532650000|2020-11-16 13:17:30|3423.5|3423|3423|3422.5|3424|3423.5|3422.5|3422|4372
1605532660000|2020-11-16 13:17:40|3423.5|3423|3425|3424.5|3425|3424.5|3423|3422.5|2463
1605532670000|2020-11-16 13:17:50|3424.5|3424|3424.5|3424|3425.5|3425|3424|3423.5|2301
1605532680000|2020-11-16 13:18:00|3425|3424.5|3424.5|3424|3425.5|3425|3424.5|3424|835
1605532690000|2020-11-16 13:18:10|3425|3424.5|3426|3425.5|3426.5|3426|3425|3424.5|8280
1605532700000|2020-11-16 13:18:20|3425.5|3425|3426.5|3426|3426.5|3426|3425|3424.5|4326
1605532710000|2020-11-16 13:18:30|3427|3425.5|3426|3425.5|3427|3426|3426|3425.5|2650
1605532720000|2020-11-16 13:18:40|3425.5|3425|3426|3425.5|3426|3425.5|3425.5|3425|2150
1605532730000|2020-11-16 13:18:50|3425.5|3425|3426|3425.5|3426.5|3425.5|3424.5|3424|2562
1605532740000|2020-11-16 13:19:00|3426.5|3426|3427.5|3426.5|3427.5|3427|3426|3425.5|2124
1605532750000|2020-11-16 13:19:10|3427|3426|3426.5|3425.5|3427.5|3427|3426.5|3425.5|5780
1605532760000|2020-11-16 13:19:20|3426|3425|3428|3427.5|3428|3427.5|3425.5|3424.5|1501
1605532770000|2020-11-16 13:19:30|3427.5|3427|3426.5|3425.5|3427.5|3427|3426|3425|2061
1605532780000|2020-11-16 13:19:40|3427|3426|3428|3427.5|3428|3427.5|3427|3426|2393
1605532790000|2020-11-16 13:19:50|3428.5|3428|3428|3427.5|3429|3428.5|3428|3427.5|2703
1605532800000|2020-11-16 13:20:00|3427.5|3427|3427|3426|3428.5|3428|3426.5|3426|4697
1605532810000|2020-11-16 13:20:10|3426.5|3425.5|3425.5|3425|3426.5|3426|3425|3424.5|5478
1605532820000|2020-11-16 13:20:20|3426|3425.5|3426.5|3425.5|3426.5|3425.5|3425.5|3425|1262
1605532830000|2020-11-16 13:20:30|3427|3426|3427.5|3427|3427.5|3427|3426.5|3426|1482
1605532840000|2020-11-16 13:20:40|3428|3427.5|3428|3427|3428|3427.5|3426|3425.5|2576
1605532850000|2020-11-16 13:20:50|3427.5|3426.5|3427.5|3426.5|3427.5|3427|3427|3426|2040
1605532860000|2020-11-16 13:21:00|3427|3427|3427|3426.5|3428|3427.5|3426.5|3426|3368
1605532870000|2020-11-16 13:21:10|3427.5|3427|3426.5|3425.5|3428|3427|3425.5|3425|4805
1605532880000|2020-11-16 13:21:20|3425.5|3426|3426.5|3425.5|3426.5|3426|3425.5|3424.5|5197
1605532890000|2020-11-16 13:21:30|3426|3426|3425.5|3424.5|3427|3426.5|3425|3424.5|3855
1605532900000|2020-11-16 13:21:40|3425|3424|3425|3424.5|3425|3424.5|3422.5|3422|12670
1605532910000|2020-11-16 13:21:50|3425.5|3425|3426.5|3426|3427|3426.5|3425.5|3425|4891
1605532920000|2020-11-16 13:22:00|3426|3425.5|3425.5|3424.5|3426.5|3426|3425.5|3424.5|2522
1605532930000|2020-11-16 13:22:10|3426|3425|3425|3424.5|3426.5|3426|3425|3424.5|928
1605532940000|2020-11-16 13:22:20|3425.5|3424|3422.5|3422|3425.5|3424|3422.5|3422|1672
1605532950000|2020-11-16 13:22:30|3423|3422.5|3422|3421.5|3423.5|3422.5|3422|3421.5|668
1605532960000|2020-11-16 13:22:40|3422.5|3422|3424.5|3424|3425|3424|3422.5|3421.5|3592
1605532970000|2020-11-16 13:22:50|3424|3423.5|3423.5|3423|3425|3424|3423|3422.5|8323
1605532980000|2020-11-16 13:23:00|3423|3422.5|3422|3421|3423.5|3423|3421.5|3421|2992
1605532990000|2020-11-16 13:23:10|3422.5|3421.5|3421.5|3421|3422.5|3422|3420.5|3420|5365
1605533000000|2020-11-16 13:23:20|3421|3420.5|3418|3417.5|3421|3420.5|3417|3416.5|8633
1605533010000|2020-11-16 13:23:30|3417.5|3417|3416.5|3416|3418|3417.5|3416.5|3416|4614
1605533020000|2020-11-16 13:23:40|3417|3416.5|3419.5|3418|3419.5|3419|3417|3416|1681
1605533030000|2020-11-16 13:23:50|3419|3418.5|3419|3418.5|3419.5|3419|3418.5|3418|2602
1605533040000|2020-11-16 13:24:00|3419.5|3418|3419.5|3419|3419.5|3419|3419.5|3418|472
1605533050000|2020-11-16 13:24:10|3419|3418.5|3418.5|3418|3419.5|3418.5|3418|3417.5|1263
1605533060000|2020-11-16 13:24:20|3419|3417.5|3418|3417.5|3419|3418|3418|3417.5|437
1605533070000|2020-11-16 13:24:30|3418.5|3418|3419|3418.5|3419.5|3419|3418.5|3418|328
1605533080000|2020-11-16 13:24:40|3419.5|3419|3419.5|3418.5|3419.5|3419|3419|3418.5|64
1605533090000|2020-11-16 13:24:50|3419|3419|3421|3420.5|3421|3420.5|3419|3418|3072
1605533100000|2020-11-16 13:25:00|3421.5|3421|3421|3420.5|3421.5|3421|3419.5|3419|8197
1605533110000|2020-11-16 13:25:10|3421.5|3420|3422.5|3421.5|3422.5|3421.5|3421|3420|643
1605533120000|2020-11-16 13:25:20|3423|3422|3423|3422.5|3424.5|3424|3423|3422|956
1605533130000|2020-11-16 13:25:30|3422.5|3422|3423|3422.5|3423.5|3422.5|3422.5|3422|1835
1605533140000|2020-11-16 13:25:40|3422.5|3422|3424|3423|3424|3423.5|3422.5|3422|933
1605533150000|2020-11-16 13:25:50|3423.5|3423.5|3424.5|3423|3424.5|3423.5|3423.5|3423|632
1605533160000|2020-11-16 13:26:00|3424|3422.5|3423.5|3422.5|3424|3422.5|3422.5|3422|1831
1605533170000|2020-11-16 13:26:10|3424|3423|3424|3423.5|3425|3424.5|3423.5|3422.5|6512
1605533180000|2020-11-16 13:26:20|3424.5|3424|3425.5|3425|3425.5|3425|3424|3423.5|1311
1605533190000|2020-11-16 13:26:30|3426|3425.5|3426|3425.5|3426|3425.5|3424.5|3424|5936
1605533200000|2020-11-16 13:26:40|3426.5|3426|3425|3424.5|3426.5|3426|3425|3424.5|2547
1605533210000|2020-11-16 13:26:50|3425.5|3425|3425.5|3425|3427|3426.5|3425|3424.5|7434
1605533220000|2020-11-16 13:27:00|3426|3425.5|3426.5|3426|3427|3426|3425.5|3425|765
1605533230000|2020-11-16 13:27:10|3426|3425.5|3427|3426|3427|3426|3426|3425.5|155
1605533240000|2020-11-16 13:27:20|3427.5|3426.5|3432|3431.5|3432|3431.5|3427.5|3426|30480
1605533250000|2020-11-16 13:27:30|3432.5|3432|3432|3431|3433|3432.5|3431|3430.5|3345
1605533260000|2020-11-16 13:27:40|3431.5|3431.5|3433|3432|3433|3432|3431.5|3431.5|262
1605533270000|2020-11-16 13:27:50|3433.5|3432.5|3432.5|3432|3433.5|3432.5|3432.5|3432|2065
1605533280000|2020-11-16 13:28:00|3432|3431|3430|3428.5|3432|3431|3430|3428.5|5132
1605533290000|2020-11-16 13:28:10|3429.5|3429|3430.5|3430|3430.5|3430|3429|3428|6649
1605533300000|2020-11-16 13:28:20|3430|3429.5|3430|3429.5|3430.5|3430|3430|3429|1345
1605533310000|2020-11-16 13:28:30|3429.5|3429|3429.5|3429|3429.5|3429|3429|3428.5|1723
1605533320000|2020-11-16 13:28:40|3429|3428.5|3430|3429|3430|3429|3429|3428.5|1152
1605533330000|2020-11-16 13:28:50|3430.5|3429.5|3434|3433.5|3434|3433.5|3430.5|3429.5|9379
1605533340000|2020-11-16 13:29:00|3434.5|3434|3435.5|3435|3436|3435|3434.5|3434|6139
1605533350000|2020-11-16 13:29:10|3436|3435.5|3436|3435|3437|3436|3436|3435|7245
1605533360000|2020-11-16 13:29:20|3435.5|3434.5|3435|3434.5|3436|3435|3435|3434|3249
1605533370000|2020-11-16 13:29:30|3435.5|3435|3434.5|3433.5|3436|3435|3434.5|3433|3659
1605533380000|2020-11-16 13:29:40|3434|3433|3432.5|3431.5|3434|3433|3432.5|3431|2260
1605533390000|2020-11-16 13:29:50|3433|3432|3434.5|3433.5|3434.5|3434|3433|3431.5|3090
1605533400000|2020-11-16 13:30:00|3435|3434|3434.5|3434|3435|3434.5|3434.5|3433.5|1944
1605533410000|2020-11-16 13:30:10|3434|3433.5|3433|3431.5|3434|3434|3432|3431.5|5405
1605533420000|2020-11-16 13:30:20|3432.5|3432|3434.5|3433.5|3435|3434.5|3432.5|3432|6339
1605533430000|2020-11-16 13:30:30|3434|3434|3430.5|3430|3434|3434|3430.5|3429|5638
1605533440000|2020-11-16 13:30:40|3430|3429.5|3429|3428|3430|3429.5|3429|3428|3673
1605533450000|2020-11-16 13:30:50|3429.5|3428.5|3429|3428.5|3429.5|3429|3429|3428|1609
1605533460000|2020-11-16 13:31:00|3429.5|3428|3431.5|3430.5|3431.5|3430.5|3429.5|3428|2905
1605533470000|2020-11-16 13:31:10|3430.5|3430|3430|3429|3431|3430.5|3429|3428.5|4855
1605533480000|2020-11-16 13:31:20|3431|3429.5|3430|3429|3431|3430|3429.5|3428.5|4630
1605533490000|2020-11-16 13:31:30|3430.5|3428.5|3432|3431|3432|3431|3430.5|3428.5|2259
1605533500000|2020-11-16 13:31:40||3431.5||3431||3431.5||3431|1027
1605533510000|2020-11-16 13:31:50|3432.5|3431.5|3433|3432.5|3433.5|3432.5|3432.5|3431.5|3970
1605533520000|2020-11-16 13:32:00|3433.5|3433|3433|3432|3434|3433.5|3432.5|3432|7372
1605533530000|2020-11-16 13:32:10|3432.5|3432.5|3433|3432.5|3433.5|3432.5|3432.5|3432|3648
1605533540000|2020-11-16 13:32:20|3433.5||3433||3433.5||3433||6730
1605533550000|2020-11-16 13:32:30|3433.5|3433|3432|3431.5|3434|3433|3432|3431.5|6651
1605533560000|2020-11-16 13:32:40|3432.5|3432|3433|3432.5|3433|3432.5|3432.5|3432|2197
1605533570000|2020-11-16 13:32:50|3432.5|3432|3431|3430.5|3433|3432|3431|3430.5|11320
1605533580000|2020-11-16 13:33:00|3433|3431|3434.5|3434|3435|3434|3433|3431|24647
1605533590000|2020-11-16 13:33:10|3435|3433.5|3434|3433|3435|3434|3433|3432.5|10918
1605533600000|2020-11-16 13:33:20|3433.5|3433.5|3431|3430.5|3433.5|3433.5|3431|3430.5|25608
1605533610000|2020-11-16 13:33:30|3430.5|3430|3429.5|3429|3431.5|3430.5|3429.5|3429|7494
1605533620000|2020-11-16 13:33:40|3429|3428.5|3431|3430.5|3431|3430.5|3429|3428|2727
1605533630000|2020-11-16 13:33:50|3431.5|3431|3432|3431.5|3432|3431.5|3431|3430.5|1394
1605533640000|2020-11-16 13:34:00|3432.5|3432|3434|3433.5|3434|3433.5|3432.5|3432|5073
1605533650000|2020-11-16 13:34:10|3433.5|3433|3434|3433.5|3434.5|3433.5|3433.5|3433|3996
1605533660000|2020-11-16 13:34:20|3433.5|3433|3432.5|3432|3434|3433.5|3432.5|3432|7098
1605533670000|2020-11-16 13:34:30|3432|3431.5|3431.5|3431|3432.5|3432|3431|3430.5|3398
1605533680000|2020-11-16 13:34:40|3431|3430.5|3431|3430.5|3431.5|3430.5|3430|3429.5|1667
1605533690000|2020-11-16 13:34:50|3431.5|3431|3432|3431.5|3432|3431.5|3431.5|3431|773
1605533700000|2020-11-16 13:35:00|3431.5|3431|3432.5|3432|3433|3432.5|3431.5|3431|3234
1605533710000|2020-11-16 13:35:10|3432|3431.5|3432.5|3432|3433|3432.5|3432|3431.5|2523
1605533720000|2020-11-16 13:35:20|3432|3431.5|3432.5|3431.5|3433|3432|3431.5|3431|5238
1605533730000|2020-11-16 13:35:30|3432|3431|3431|3430.5|3432|3431.5|3431|3430.5|7205
1605533740000|2020-11-16 13:35:40|3431.5|3431|3431.5|3431|3431.5|3431|3431.5|3430.5|829
1605533750000|2020-11-16 13:35:50|3432|3431.5|3432|3431.5|3432.5|3432|3432|3431.5|944
1605533760000|2020-11-16 13:36:00|3431.5|3431|3432|3431|3432.5|3432|3431.5|3431|9758
1605533770000|2020-11-16 13:36:10|3432.5|3431.5|3434|3433|3434|3433|3432|3431.5|10642
1605533780000|2020-11-16 13:36:20|3433.5||3433.5||3434||3433.5||1039
1605533790000|2020-11-16 13:36:30|3433|3432.5|3433.5|3433|3434|3433.5|3433|3432.5|6052
1605533800000|2020-11-16 13:36:40|3433|3432.5|3433.5|3433|3433.5|3433|3432.5|3432|3223
1605533810000|2020-11-16 13:36:50|3433|3432.5|3433|3432|3433|3432.5|3432|3431.5|3085
1605533820000|2020-11-16 13:37:00|3432.5|3431.5|3430.5|3430|3433|3431.5|3430.5|3430|4493
1605533830000|2020-11-16 13:37:10|3431|3430.5|3431|3430.5|3431.5|3430.5|3430.5|3430|3097
1605533840000|2020-11-16 13:37:20|3431.5|3431|3429|3428.5|3431.5|3431|3429|3428.5|4755
1605533850000|2020-11-16 13:37:30|3429.5|3429|3429.5|3428.5|3430|3429.5|3429|3428.5|4918
1605533860000|2020-11-16 13:37:40|3429|3429|3427.5|3427|3429|3429|3427.5|3426.5|3667
1605533870000|2020-11-16 13:37:50|3427|3426.5|3429|3428.5|3429|3428.5|3427|3426.5|2364
1605533880000|2020-11-16 13:38:00|3428.5|3428|3428|3427.5|3428.5|3428|3427.5|3427|1675
1605533890000|2020-11-16 13:38:10|3427.5|3427|3426|3425.5|3427.5|3427|3426|3425|3888
1605533900000|2020-11-16 13:38:20|3426.5|3426|3427.5|3426.5|3427.5|3426.5|3425.5|3425|12040
1605533910000|2020-11-16 13:38:30|3427|3427|3428|3427.5|3428|3427.5|3427|3426.5|4052
1605533920000|2020-11-16 13:38:40|3428.5|3428|3428|3427.5|3428.5|3428|3428|3427|3589
1605533930000|2020-11-16 13:38:50|3428.5|3427|3428.5|3428|3428.5|3428|3428|3427|2067
1605533940000|2020-11-16 13:39:00|3428|3427.5|3428|3427.5|3428.5|3428|3427.5|3427|4251
1605533950000|2020-11-16 13:39:10|3427.5|3427|3428|3427|3428|3427|3427.5|3427|541
1605533960000|2020-11-16 13:39:20|3427.5|3426.5|3426|3425.5|3427.5|3426.5|3426|3425.5|3510
1605533970000|2020-11-16 13:39:30|3426.5|3426|3427.5|3427|3428|3427.5|3426|3426|2982
1605533980000|2020-11-16 13:39:40|3428|3427.5|3427.5|3427|3428|3427.5|3427.5|3427|1114
1605533990000|2020-11-16 13:39:50|3428|3427.5|3428|3427.5|3428|3427.5|3427.5|3427|609
1605534000000|2020-11-16 13:40:00|3428.5|3428|3426.5|3425.5|3428.5|3428|3426|3425.5|4280
1605534010000|2020-11-16 13:40:10|3427|3426|3427.5|3427|3428|3427|3427|3426|2409
1605534020000|2020-11-16 13:40:20|3427|3426.5|3426|3425.5|3427|3427|3426|3425.5|2600
1605534030000|2020-11-16 13:40:30|3425.5|3425|3426|3425.5|3426|3425.5|3425.5|3425|1573
1605534040000|2020-11-16 13:40:40|3425.5|3425|3425.5|3425|3427|3426|3425|3424.5|4047
1605534050000|2020-11-16 13:40:50|3426|3425.5|3425.5|3425|3426|3425.5|3425.5|3425|515
1605534060000|2020-11-16 13:41:00|3426|3425.5|3426.5|3426|3427|3426.5|3425.5|3425|3841
1605534070000|2020-11-16 13:41:10|3427|3426.5|3425|3424.5|3427|3426.5|3424.5|3424|3001
1605534080000|2020-11-16 13:41:20|3424.5|3424|3425|3424|3425|3424.5|3424|3423.5|3926
1605534090000|2020-11-16 13:41:30|||||||||20
1605534100000|2020-11-16 13:41:40|3424.5|3424.5|3424|3423.5|3424.5|3424.5|3424|3423.5|1054
1605534110000|2020-11-16 13:41:50|3424.5|3423|3425|3424.5|3425.5|3425|3422.5|3421.5|18721
1605534120000|2020-11-16 13:42:00|3425.5|3425|3426|3425|3426|3425.5|3425|3424.5|3267
1605534130000|2020-11-16 13:42:10|3425.5|3425.5|3426|3425.5|3426|3425.5|3424.5|3424|2458
1605534140000|2020-11-16 13:42:20|3426.5|3426|3426|3425.5|3427|3426|3426|3425.5|1415
1605534150000|2020-11-16 13:42:30|3426.5|3426|3429|3427|3429|3427|3426.5|3426|2298
1605534160000|2020-11-16 13:42:40|3428.5|3427.5|3427.5|3427|3429|3428|3427.5|3427|3904
1605534170000|2020-11-16 13:42:50|3428|3427.5|3429|3428.5|3429.5|3429|3427.5|3427|6555
1605534180000|2020-11-16 13:43:00|3428.5|3428|3430|3429.5|3430|3429.5|3428.5|3428|1379
1605534190000|2020-11-16 13:43:10|3430.5|3430|3431.5|3431|3432|3431|3430.5|3430|4977
1605534200000|2020-11-16 13:43:20|3432|3431.5|3433|3432.5|3433.5|3433|3432|3431.5|5606
1605534210000|2020-11-16 13:43:30|3433.5|3433|3433.5|3433|3433.5|3433|3433.5|3432.5|1979
1605534220000|2020-11-16 13:43:40|3433|3432.5|3432.5|3432|3433.5|3433|3432|3431.5|5020
1605534230000|2020-11-16 13:43:50|3433|3432.5|3433|3432|3433.5|3433|3433|3432|2634
1605534240000|2020-11-16 13:44:00|||||||||12
1605534250000|2020-11-16 13:44:10|3433.5|3432.5|3433.5|3433|3434|3433|3433|3432.5|4788
1605534260000|2020-11-16 13:44:20|3433|3432.5|3434|3433|3434|3433.5|3433|3432.5|1590
1605534270000|2020-11-16 13:44:30|3433.5|3433.5|3434|3433|3434|3433.5|3433.5|3433|1830
1605534280000|2020-11-16 13:44:40|3433.5|3433.5|3432.5|3432|3433.5|3433.5|3432|3431|10071
1605534290000|2020-11-16 13:44:50|3432|3431.5|3432.5|3432|3432.5|3432|3431|3430.5|5152
1605534300000|2020-11-16 13:45:00|3432|3431.5|3432.5|3432|3433|3432.5|3432|3431.5|3002
1605534310000|2020-11-16 13:45:10|3432|3431.5|3431|3430.5|3432.5|3432|3431|3430.5|2839
1605534320000|2020-11-16 13:45:20|3431.5|3431|3430.5|3430|3431.5|3431|3430.5|3430|3080
1605534330000|2020-11-16 13:45:30|3430|3429.5|3431.5|3431|3431.5|3431|3430|3429.5|6911
1605534340000|2020-11-16 13:45:40|3432|3431.5|3432|3431.5|3432|3431.5|3431.5|3431|4604
1605534350000|2020-11-16 13:45:50|3432.5|3432|3432.5|3432|3432.5|3432|3432|3431.5|7190
1605534360000|2020-11-16 13:46:00|3433|3432.5|3434.5|3434|3434.5|3434|3432.5|3432|12801
1605534370000|2020-11-16 13:46:10|3435|3434.5|3434.5|3434|3435|3434.5|3434.5|3434|1971
1605534380000|2020-11-16 13:46:20|3434|3433.5|3433.5|3433|3434|3433.5|3433|3432.5|32533
1605534390000|2020-11-16 13:46:30|3434|3433.5|3434.5|3434|3435|3434.5|3434|3433.5|4714
1605534400000|2020-11-16 13:46:40|3434|3433.5|3434.5|3434|3435|3434.5|3434|3433.5|6643
1605534410000|2020-11-16 13:46:50|3434|3433.5|3433.5|3433|3434|3433.5|3433.5|3433|2666
1605534420000|2020-11-16 13:47:00|3433|3432.5|3432|3431|3433.5|3433|3432|3431|13029
1605534430000|2020-11-16 13:47:10|3431.5|3430.5|3431.5|3430.5|3431.5|3430.5|3430.5|3430|3078
1605534440000|2020-11-16 13:47:20|3431|3430|3431|3430.5|3431.5|3430.5|3431|3430|300
1605534450000|2020-11-16 13:47:30|3431.5|3430|3431.5|3431|3431.5|3431|3431|3430|871
1605534460000|2020-11-16 13:47:40|3431|3430.5|3431.5|3430.5|3431.5|3430.5|3431|3430|1136
1605534470000|2020-11-16 13:47:50|3431|3431|3433|3432.5|3433.5|3432.5|3431|3431|7649
1605534480000|2020-11-16 13:48:00|3432.5|3432|3433.5|3433|3434|3433|3432.5|3432|11794
1605534490000|2020-11-16 13:48:10|||||||||1207
1605534500000|2020-11-16 13:48:20|3434||3433.5||3434||3433.5||1771
1605534510000|2020-11-16 13:48:30|3433|3432.5|3433.5|3433|3433.5|3433|3433|3432.5|3493
1605534520000|2020-11-16 13:48:40|3434|3433.5|3435.5|3435|3435.5|3435|3434|3433.5|6315
1605534530000|2020-11-16 13:48:50|3436|3435.5|3436|3435|3436|3435.5|3435.5|3435|591
1605534540000|2020-11-16 13:49:00|3436.5|3435.5|3437|3436.5|3437|3436.5|3436|3435.5|10714
1605534550000|2020-11-16 13:49:10|3437.5|3437|3437.5|3437|3437.5|3437|3437.5|3437|2751
1605534560000|2020-11-16 13:49:20|3438|3437.5|3438.5|3438|3438.5|3438|3437.5|3437|5398
1605534570000|2020-11-16 13:49:30|3439|3438.5|3439|3438.5|3439|3438.5|3438.5|3438.5|3129
1605534580000|2020-11-16 13:49:40|3439.5|3439|3439.5|3439|3440|3439.5|3439.5|3439|9134
1605534590000|2020-11-16 13:49:50|3439|3438.5|3439.5|3439|3439.5|3439|3439|3438.5|5319
1605534600000|2020-11-16 13:50:00|3439|3438.5|3439|3438.5|3439|3438.5|3439|3438.5|2618
1605534610000|2020-11-16 13:50:10|3439.5|3439|3439.5|3439|3439.5|3439|3439|3438.5|1755
1605534620000|2020-11-16 13:50:20|3439|3438.5|3439|3438.5|3439|3438.5|3439|3438.5|3061
1605534630000|2020-11-16 13:50:30|||||||||103
1605534640000|2020-11-16 13:50:40|3438.5|3438|3439|3438.5|3439.5|3439|3438.5|3438|20493
1605534650000|2020-11-16 13:50:50|3438.5|3438|3440|3439.5|3440|3439.5|3438.5|3438|14938
1605534660000|2020-11-16 13:51:00|3439.5|3439|3440|3439.5|3440|3439.5|3438.5|3438|17867
1605534670000|2020-11-16 13:51:10|3439.5|3439|3440|3439.5|3440|3439.5|3439.5|3439|6862
1605534680000|2020-11-16 13:51:20|3439.5|3439|3439.5|3439|3439.5|3439|3439.5|3439|1365
1605534690000|2020-11-16 13:51:30|3439|3438.5|3438.5|3438|3439|3438.5|3438.5|3438|18340
1605534700000|2020-11-16 13:51:40|3438|3437.5|3438|3437|3438|3437.5|3438|3437|2253
1605534710000|2020-11-16 13:51:50|3437.5|3437.5|3437.5|3437|3438|3437.5|3435.5|3435|11932
1605534720000|2020-11-16 13:52:00|3438|3437.5|3437|3436.5|3438.5|3438|3437|3436.5|18058
1605534730000|2020-11-16 13:52:10|3436.5|3436|3436.5|3436|3436.5|3436|3436.5|3436|3232
1605534740000|2020-11-16 13:52:20|3436|3435.5|3432.5|3432|3436|3435.5|3432.5|3432|3713
1605534750000|2020-11-16 13:52:30|3432|3431.5|3435.5|3435|3435.5|3435|3432|3431.5|13794
1605534760000|2020-11-16 13:52:40|3435|3434.5|3435.5|3435|3435.5|3435|3435|3434|7003
1605534770000|2020-11-16 13:52:50|3435|3434.5|3434.5|3434|3435.5|3434.5|3433.5|3433|5820
1605534780000|2020-11-16 13:53:00|3434|3433.5|3433.5|3433|3434|3433.5|3433.5|3432.5|4595
1605534790000|2020-11-16 13:53:10|3434|3433.5|3433.5|3433|3434|3433.5|3433|3432.5|4297
1605534800000|2020-11-16 13:53:20|3433|3432.5|3432.5|3432|3434|3433.5|3432.5|3431.5|8334
1605534810000|2020-11-16 13:53:30|3433|3432.5|3433.5|3433|3434|3433.5|3433|3432|3356
1605534820000|2020-11-16 13:53:40|3433|3432.5|3431.5|3431|3433.5|3433|3431.5|3431|7186
1605534830000|2020-11-16 13:53:50|3432|3431.5|3433.5|3433|3433.5|3433|3432|3431.5|4428
1605534840000|2020-11-16 13:54:00|3434|3433.5|3436|3435.5|3436.5|3435.5|3434|3433.5|5877
1605534850000|2020-11-16 13:54:10|3435.5|3435|3433.5|3433|3435.5|3435|3433.5|3433|7093
1605534860000|2020-11-16 13:54:20|3434|3433.5|3434.5|3434|3434.5|3434|3434|3433.5|73
1605534870000|2020-11-16 13:54:30|3435|3434.5|3434.5|3434|3435|3434.5|3434.5|3434|4416
1605534880000|2020-11-16 13:54:40|3435|3434.5|3435|3434.5|3435.5|3435|3434.5|3434|6750
1605534890000|2020-11-16 13:54:50|3435.5|3435|3437|3436.5|3437|3436.5|3435.5|3435|5557
1605534900000|2020-11-16 13:55:00|3437.5|3437|3438|3437.5|3438|3437.5|3437.5|3437|3749
1605534910000|2020-11-16 13:55:10|3438.5|3438|3437.5|3437|3439|3438.5|3437.5|3437|11179
1605534920000|2020-11-16 13:55:20|3438|3437.5|3438.5|3437.5|3439|3438|3438|3437.5|4081
1605534930000|2020-11-16 13:55:30|3438|3437|3438.5|3438|3438.5|3438|3437.5|3437|10333
1605534940000|2020-11-16 13:55:40|3439|3438.5|3439|3438.5|3439|3438.5|3438.5|3438.5|488
1605534950000|2020-11-16 13:55:50|3438.5|3438|3439|3438|3439|3438.5|3438.5|3438|2693
1605534960000|2020-11-16 13:56:00|3438.5|3438.5|3438.5|3438|3439|3438.5|3438.5|3438|1326
1605534970000|2020-11-16 13:56:10|3439|3438.5|3439|3438.5|3439|3438.5|3438|3437.5|3589
1605534980000|2020-11-16 13:56:20|3438.5|3438|3438|3437.5|3439|3438.5|3438|3437.5|4570
1605534990000|2020-11-16 13:56:30|3438.5|3438|3439|3438.5|3439|3438.5|3438|3437|2915
1605535000000|2020-11-16 13:56:40|3439.5|3439|3440|3439.5|3440|3439.5|3439.5|3439|7219
1605535010000|2020-11-16 13:56:50|3439.5|3439|3441.5|3440.5|3441.5|3440.5|3439.5|3439|27353
1605535020000|2020-11-16 13:57:00|3442|3441|3443|3442.5|3443|3442.5|3441.5|3441|9457
1605535030000|2020-11-16 13:57:10|3443.5|3442|3443.5|3443|3443.5|3443|3443.5|3442|4826
1605535040000|2020-11-16 13:57:20|3444|3443.5|3444|3443.5|3444|3443.5|3444|3443.5|3473
1605535050000|2020-11-16 13:57:30|3444.5|3444|3445|3444.5|3445.5|3445|3444|3443.5|38027
1605535060000|2020-11-16 13:57:40|3445.5|3444|3445|3444.5|3446|3444.5|3444.5|3444|18722
1605535070000|2020-11-16 13:57:50|3445.5|3445|3445|3444.5|3445.5|3445|3444.5|3444|12108
1605535080000|2020-11-16 13:58:00|3444.5|3444|3444.5|3444|3445|3444.5|3444|3443.5|14357
1605535090000|2020-11-16 13:58:10|3445|3443.5|3445|3444.5|3445|3444.5|3444|3443.5|10561
1605535100000|2020-11-16 13:58:20|3445.5|3445|3445|3444.5|3445.5|3445|3444.5|3444|32959
1605535110000|2020-11-16 13:58:30|3444.5|3444|3445|3444.5|3445.5|3445|3444.5|3444|5508
1605535120000|2020-11-16 13:58:40|3445.5|3445|3446|3445.5|3446|3445.5|3445|3444.5|12489
1605535130000|2020-11-16 13:58:50|3446.5|3446|3446.5|3446|3446.5|3446|3446|3445.5|4613
1605535140000|2020-11-16 13:59:00|3446|3445.5|3445.5|3445|3446|3445.5|3445|3444.5|11537
1605535150000|2020-11-16 13:59:10|3446|3445.5|3445.5|3445|3446|3445.5|3445.5|3445|3787
1605535160000|2020-11-16 13:59:20|3445|3444.5|3446|3445.5|3446.5|3446|3445|3444.5|4347
1605535170000|2020-11-16 13:59:30|3446.5|3446|3447|3446.5|3447|3446.5|3446.5|3445.5|6901
1605535180000|2020-11-16 13:59:40|3447.5|3447|3448.5|3448|3448.5|3448|3447.5|3447|11378
1605535190000|2020-11-16 13:59:50|3448|3447.5|3448|3447.5|3448.5|3447.5|3448|3447.5|6912
1605535200000|2020-11-16 14:00:00|3448.5|3448|3449|3448.5|3449|3448.5|3448|3447.5|4426
1605535210000|2020-11-16 14:00:10|3449.5|3449|3450|3449.5|3450|3449.5|3449.5|3449|5559
1605535220000|2020-11-16 14:00:20|3450.5|3449|3452.5|3451.5|3452.5|3451.5|3450.5|3449|39986
1605535230000|2020-11-16 14:00:30|3453|3452|3452|3451.5|3453|3452|3451.5|3450.5|16873
1605535240000|2020-11-16 14:00:40|3452.5|3452|3452|3451.5|3452.5|3452|3450|3449.5|14055
1605535250000|2020-11-16 14:00:50|3451.5|3451|3451.5|3451|3451.5|3451|3450.5|3450|9036
1605535260000|2020-11-16 14:01:00|3452|3451.5|3452.5|3452|3452.5|3452|3451.5|3451|2707
1605535270000|2020-11-16 14:01:10|3452|3451.5|3455|3454.5|3455|3454.5|3452|3451.5|14686
1605535280000|2020-11-16 14:01:20|3454.5|3454|3455.5|3455|3455.5|3455|3454.5|3454|13551
1605535290000|2020-11-16 14:01:30|3456|3455.5|3457.5|3457|3458|3457.5|3455.5|3455|9479
1605535300000|2020-11-16 14:01:40|3458|3457.5|3458|3457.5|3459|3458.5|3458|3457.5|8211
1605535310000|2020-11-16 14:01:50|3458.5|3458|3458|3457.5|3459|3458.5|3458|3457.5|100902
1605535320000|2020-11-16 14:02:00|3458.5|3458|3459|3458.5|3459|3458.5|3458|3457.5|10593
1605535330000|2020-11-16 14:02:10|3458.5|3458|3457|3456.5|3458.5|3458|3457|3456|4495
1605535340000|2020-11-16 14:02:20|3456.5|3456|3457.5|3457|3457.5|3457|3456.5|3456|2312
1605535350000|2020-11-16 14:02:30|3458|3457.5|3458|3457.5|3458|3457.5|3458|3457|10155
1605535360000|2020-11-16 14:02:40|3457.5|3457|3457.5|3457|3458|3457|3457.5|3457|2978
1605535370000|2020-11-16 14:02:50|3457|3456.5|3455.5|3455|3457|3456.5|3455|3454.5|8230
1605535380000|2020-11-16 14:03:00|3455|3454.5|3452|3451.5|3455|3454.5|3451.5|3451|4608
1605535390000|2020-11-16 14:03:10|3451.5|3451|3449|3448.5|3451.5|3451|3449|3448|2599
1605535400000|2020-11-16 14:03:20|3449.5|3449|3451.5|3450.5|3451.5|3451|3449|3448.5|6273
1605535410000|2020-11-16 14:03:30|3451|3450|3451|3450|3451|3450.5|3450.5|3450|790
1605535420000|2020-11-16 14:03:40|3450.5|3450.5|3449.5|3449|3451|3450.5|3448.5|3448|8303
1605535430000|2020-11-16 14:03:50|3449|3448.5|3452|3451.5|3452|3451.5|3449|3448.5|7661
1605535440000|2020-11-16 14:04:00|3451.5|3451|3451.5|3451|3452|3451.5|3451.5|3450.5|3125
1605535450000|2020-11-16 14:04:10|3452|3451.5|3451|3450.5|3452|3451.5|3451|3450.5|1270
1605535460000|2020-11-16 14:04:20|3451.5|3451|3451|3450.5|3451.5|3451|3451|3450.5|886
1605535470000|2020-11-16 14:04:30|3451.5|3451|3451.5|3451|3452|3451.5|3451.5|3451|1607
1605535480000|2020-11-16 14:04:40|3452|3451.5|3451.5|3451|3452|3451.5|3451.5|3451|1184
1605535490000|2020-11-16 14:04:50|3452|3451.5|3451.5|3451|3452|3451.5|3451.5|3451|1601
1605535500000|2020-11-16 14:05:00|3451|3450.5|3452|3451.5|3452.5|3452|3451|3450.5|12835
1605535510000|2020-11-16 14:05:10|3451.5|3451|3451.5|3451|3451.5|3451|3451.5|3451|1487
1605535520000|2020-11-16 14:05:20|3451|3450.5|3448|3447.5|3451|3450.5|3448|3447.5|3957
1605535530000|2020-11-16 14:05:30|3447.5|3447|3445|3444.5|3448|3447.5|3444.5|3444|7435
1605535540000|2020-11-16 14:05:40|3445.5|3445|3442.5|3442|3446|3445.5|3442.5|3442|8649
1605535550000|2020-11-16 14:05:50|3442|3441.5|3441|3440.5|3442|3441.5|3440.5|3440|2750
1605535560000|2020-11-16 14:06:00|3440.5|3440|3443|3442|3443.5|3443|3440.5|3440|7637
1605535570000|2020-11-16 14:06:10|3442.5|3442.5|3441.5|3441|3443|3442.5|3441.5|3441|3459
1605535580000|2020-11-16 14:06:20|3442|3441.5|3440.5|3440|3442|3441.5|3440|3439.5|3868
1605535590000|2020-11-16 14:06:30|3441|3440.5|3442|3441.5|3443|3442.5|3440.5|3440.5|7126
1605535600000|2020-11-16 14:06:40|3441.5|3441|3441|3440.5|3441.5|3441|3440.5|3440|2913
1605535610000|2020-11-16 14:06:50|3441.5|3441|3443.5|3442.5|3444|3443.5|3441.5|3441|3284
1605535620000|2020-11-16 14:07:00|3444|3443|3443.5|3443|3444|3443.5|3443.5|3442.5|2121
1605535630000|2020-11-16 14:07:10|3443|3442.5|3443|3442.5|3443.5|3442.5|3442.5|3442|3303
1605535640000|2020-11-16 14:07:20|3443.5|3443|3444|3443|3444|3443.5|3443.5|3442.5|2710
1605535650000|2020-11-16 14:07:30|3443.5|3442.5|3443.5|3442.5|3444|3443.5|3443|3442.5|3787
1605535660000|2020-11-16 14:07:40|3443|3443|3443.5|3443|3443.5|3443|3443|3442.5|885
1605535670000|2020-11-16 14:07:50|3444|3442.5|3444.5|3444|3445|3444.5|3444|3442.5|3290
1605535680000|2020-11-16 14:08:00|3445|3444.5|3444.5|3444|3445|3444.5|3444.5|3444|2766
1605535690000|2020-11-16 14:08:10|3445|3444.5|3444.5|3444|3445|3444.5|3444.5|3444|1879
1605535700000|2020-11-16 14:08:20|3445|3444.5|3443.5|3442.5|3445|3444.5|3442|3441.5|9427
1605535710000|2020-11-16 14:08:30|3443|3442|3444|3443.5|3444|3443.5|3443|3442|2287
1605535720000|2020-11-16 14:08:40|3443.5|3443|3444|3443.5|3444|3443.5|3443.5|3442.5|2547
1605535730000|2020-11-16 14:08:50|3444.5|3444|3443.5|3443|3444.5|3444|3443.5|3443|3226
1605535740000|2020-11-16 14:09:00|3444|3443.5|3444|3443.5|3445|3444.5|3444|3443|3937
1605535750000|2020-11-16 14:09:10|3443.5|3443|3444.5|3444|3445|3444.5|3443.5|3443|5176
1605535760000|2020-11-16 14:09:20|3444|3443.5|3444|3443|3444|3443.5|3443.5|3442.5|7378
1605535770000|2020-11-16 14:09:30|3443.5|3443.5|3443|3442|3444|3443.5|3442.5|3441.5|2801
1605535780000|2020-11-16 14:09:40|3442.5|3441.5|3443|3442|3443|3442|3442|3441.5|1554
1605535790000|2020-11-16 14:09:50|3442.5|3442.5|3443.5|3443|3444|3443.5|3442.5|3442.5|1739
1605535800000|2020-11-16 14:10:00|3444|3443.5|3445.5|3444.5|3446|3445.5|3444|3443.5|6425
1605535810000|2020-11-16 14:10:10|3445|3444|3444|3443.5|3445|3444|3442.5|3442|13194
1605535820000|2020-11-16 14:10:20|3444.5|3443|3449|3448.5|3449|3448.5|3444|3443|6824
1605535830000|2020-11-16 14:10:30|3448.5|3448|3447|3446|3448.5|3448|3446.5|3446|3712
1605535840000|2020-11-16 14:10:40|3446.5|3445.5|3444.5|3444|3447|3446.5|3444.5|3444|3526
1605535850000|2020-11-16 14:10:50|3445|3444.5|3446|3445.5|3446|3445.5|3445|3444.5|358
1605535860000|2020-11-16 14:11:00|3445.5|3445|3445.5|3445|3445.5|3445|3445.5|3445|293
1605535870000|2020-11-16 14:11:10|3445|3444|3446|3445.5|3446.5|3446|3444.5|3444|11752
1605535880000|2020-11-16 14:11:20|3446.5|3446|3450|3449.5|3450|3449.5|3446|3445.5|12609
1605535890000|2020-11-16 14:11:30|3450.5|3450|3452.5|3451.5|3453|3452|3450.5|3450|10209
1605535900000|2020-11-16 14:11:40|3453|3452|3453.5|3453|3454|3453|3453|3452|3398
1605535910000|2020-11-16 14:11:50|3453|3452.5|3453|3452|3453|3453|3452.5|3452|3934
1605535920000|2020-11-16 14:12:00|3452.5|3452.5|3454.5|3453.5|3454.5|3453.5|3452.5|3452.5|3158
1605535930000|2020-11-16 14:12:10|3454|3453|3454|3453|3454.5|3453.5|3453.5|3453|4396
1605535940000|2020-11-16 14:12:20|3453.5|3453.5|3456.5|3456|3457|3456|3453.5|3453|9004
1605535950000|2020-11-16 14:12:30|3456|3455.5|3454.5|3453.5|3456|3455.5|3454|3453.5|4825
1605535960000|2020-11-16 14:12:40|3454|3454|3453|3452.5|3455|3454.5|3452.5|3452|9188
1605535970000|2020-11-16 14:12:50|3453.5|3453|3456.5|3455.5|3456.5|3455.5|3453.5|3453|7389
1605535980000|2020-11-16 14:13:00|3456|3455|3455.5|3455|3456.5|3455.5|3454.5|3453.5|10992
1605535990000|2020-11-16 14:13:10|3456|3455.5|3456|3455.5|3456.5|3455.5|3455.5|3455|381
1605536000000|2020-11-16 14:13:20|3456.5|3456|3457.5|3456.5|3457.5|3456.5|3456|3456|2757
1605536010000|2020-11-16 14:13:30|3457||3457||3457.5||3457||387
1605536020000|2020-11-16 14:13:40|3457.5|3457|3459|3458|3459|3458|3456.5|3456|10621
1605536030000|2020-11-16 14:13:50|3458.5|3457.5|3458|3457.5|3459|3458|3458|3457.5|889
1605536040000|2020-11-16 14:14:00|3458.5|3458|3458|3457.5|3458.5|3458|3458|3457.5|1243
1605536050000|2020-11-16 14:14:10|3458.5|3458|3459|3458.5|3459|3458.5|3458.5|3458|1365
1605536060000|2020-11-16 14:14:20|3459.5|3459|3459.5|3459|3459.5|3459|3459.5|3459|536
1605536070000|2020-11-16 14:14:30|||||||||1
1605536080000|2020-11-16 14:14:40|3460|3459.5|3460|3459.5|3460|3459.5|3460|3459|1133
1605536090000|2020-11-16 14:14:50|3460.5|3460|3461|3460.5|3461|3460.5|3460.5|3460|12642
1605536100000|2020-11-16 14:15:00|3460.5|3460|3461|3460.5|3461|3460.5|3460.5|3460|3311
1605536110000|2020-11-16 14:15:10|3460.5|3460|3461|3460.5|3461|3460.5|3460.5|3460|4789
1605536120000|2020-11-16 14:15:20|3460.5|3460|3460.5|3460|3461.5|3461|3460.5|3460|8292
1605536130000|2020-11-16 14:15:30|3461|3460.5|3460.5|3460|3461|3460.5|3460.5|3460|964
1605536140000|2020-11-16 14:15:40|3460|3459.5|3460|3459.5|3460.5|3460|3459.5|3459|7068
1605536150000|2020-11-16 14:15:50|3460.5|3460|3460.5|3460|3460.5|3460|3460.5|3459.5|526
1605536160000|2020-11-16 14:16:00|3461|3460.5|3460|3459.5|3461.5|3461|3460|3459.5|11051
1605536170000|2020-11-16 14:16:10|3460.5|3460|3460|3459.5|3460.5|3460|3460|3459.5|1690
1605536180000|2020-11-16 14:16:20|3460.5|3459|3462|3461.5|3462|3461.5|3460.5|3459|5218
1605536190000|2020-11-16 14:16:30|3462.5|3462|3462|3461.5|3464|3463.5|3462|3461.5|7006
1605536200000|2020-11-16 14:16:40|3461.5|3461|3464|3463.5|3464|3463.5|3461.5|3461|5921
1605536210000|2020-11-16 14:16:50|3463.5|3463|3463.5|3463|3464|3463.5|3463|3462.5|920
1605536220000|2020-11-16 14:17:00|3463|3462.5|3463|3462.5|3464|3463.5|3463|3462.5|4794
1605536230000|2020-11-16 14:17:10|3463.5|3462|3462|3461.5|3464|3463.5|3462|3461.5|8843
1605536240000|2020-11-16 14:17:20|3461.5|3461|3462|3461.5|3462|3461.5|3460.5|3460|3579
1605536250000|2020-11-16 14:17:30|3462.5|3462|3464|3463.5|3464.5|3463.5|3462.5|3462|8076
1605536260000|2020-11-16 14:17:40|3463.5|3463|3463.5|3463|3464|3463.5|3463.5|3463|4627
1605536270000|2020-11-16 14:17:50|3463|3462|3464|3463.5|3464.5|3463.5|3463|3462|6289
1605536280000|2020-11-16 14:18:00|3464.5|3464|3465.5|3465|3465.5|3465|3464|3463.5|20752
1605536290000|2020-11-16 14:18:10||3464.5||3465||3465||3464.5|1194
1605536300000|2020-11-16 14:18:20|3466|3465.5|3465.5|3465|3466|3465.5|3465.5|3465|3595
1605536310000|2020-11-16 14:18:30|3465|3464.5|3461.5|3461|3465|3464.5|3461|3460.5|10033
1605536320000|2020-11-16 14:18:40|3461|3460.5|3464|3463.5|3464|3463.5|3461|3460.5|5540
1605536330000|2020-11-16 14:18:50|3463.5|3463|3462.5|3461.5|3464|3463.5|3462.5|3461.5|8040
1605536340000|2020-11-16 14:19:00|3462|3461|3462.5|3462|3462.5|3462|3462|3461|4080
1605536350000|2020-11-16 14:19:10|3462|3461.5|3462|3461.5|3462.5|3462|3462|3461.5|1514
1605536360000|2020-11-16 14:19:20|3462.5|3462|3461.5|3461|3463|3462.5|3461.5|3461|8546
1605536370000|2020-11-16 14:19:30|3461|3460.5|3460.5|3460|3461.5|3461|3459.5|3459|5148
1605536380000|2020-11-16 14:19:40|3460|3459.5|3460|3459.5|3460.5|3460|3460|3459.5|2562
1605536390000|2020-11-16 14:19:50|3459.5|3459|3460|3459.5|3460|3459.5|3459.5|3459|1396
1605536400000|2020-11-16 14:20:00|3460.5|3460|3460|3459.5|3461.5|3460.5|3460|3459.5|6433
1605536410000|2020-11-16 14:20:10|3459.5|3459|3460|3459.5|3460|3459.5|3458.5|3457.5|2377
1605536420000|2020-11-16 14:20:20|3460.5|3460|3459.5|3458.5|3461|3460.5|3459.5|3458.5|3612
1605536430000|2020-11-16 14:20:30|3459|3458|3459|3458.5|3459.5|3458.5|3458|3457.5|4504
1605536440000|2020-11-16 14:20:40|3459.5|3459|3460|3459.5|3460|3459.5|3459.5|3458.5|1365
1605536450000|2020-11-16 14:20:50|3459.5|3459|3460.5|3460|3461|3460.5|3459.5|3459|5169
1605536460000|2020-11-16 14:21:00|3460|3459.5|3458|3457.5|3460.5|3460|3458|3457|4453
1605536470000|2020-11-16 14:21:10|3457.5|3457|3457.5|3457|3458|3457.5|3457.5|3457|1091
1605536480000|2020-11-16 14:21:20|3458|3457.5|3460.5|3460|3461|3460.5|3458|3457.5|8359
1605536490000|2020-11-16 14:21:30|3460|3459.5|3460|3459.5|3460.5|3460|3460|3459.5|3768
1605536500000|2020-11-16 14:21:40|3459.5|3459|3458.5|3458|3459.5|3459|3458.5|3458|7348
1605536510000|2020-11-16 14:21:50|3459|3458.5|3459|3458.5|3459|3458.5|3458.5|3458|3071
1605536520000|2020-11-16 14:22:00|3458.5|3458|3458|3457.5|3459|3458.5|3458|3457.5|8800
1605536540000|2020-11-16 14:22:20|3458.5|3458|3457.5|3456.5|3458.5|3458|3456.5|3456|10372
1605536550000|2020-11-16 14:22:30|3457|3456|3454|3453.5|3457.5|3456|3454|3453.5|6725
1605536560000|2020-11-16 14:22:40|3453.5|3453|3452.5|3452|3453.5|3453|3452|3451.5|6393
1605536570000|2020-11-16 14:22:50|3453|3451.5|3451|3450.5|3453|3452.5|3451|3450.5|5251
1605536580000|2020-11-16 14:23:00|3450.5|3450|3451.5|3451|3452.5|3452|3450.5|3450|2846
1605536590000|2020-11-16 14:23:10|3452|3450.5|3453.5|3453|3454|3453.5|3452|3450.5|2877
1605536600000|2020-11-16 14:23:20|3453|3452.5|3453|3452.5|3453|3453|3452.5|3452|1906
1605536610000|2020-11-16 14:23:30|3453.5|3453|3451.5|3450.5|3454|3453|3451|3450.5|5537
1605536620000|2020-11-16 14:23:40|3452|3451|3455|3454.5|3455|3454.5|3452|3450.5|1623
1605536630000|2020-11-16 14:23:50|3454.5|3454|3454|3453.5|3454.5|3454|3453.5|3453|2278
1605536640000|2020-11-16 14:24:00|3453.5|3453|3452.5|3452|3453.5|3453|3452|3451.5|4116
1605536650000|2020-11-16 14:24:10|3453|3452.5|3452|3451.5|3453|3452.5|3452|3451.5|2571
1605536660000|2020-11-16 14:24:20|3451.5|3451|3451.5|3451|3453|3452|3451.5|3451|2922
1605536670000|2020-11-16 14:24:30|3451|3450.5|3448.5|3447.5|3451|3450.5|3447.5|3447|7271
1605536680000|2020-11-16 14:24:40|3448|3448|3448.5|3447.5|3448.5|3448|3448|3447.5|869
1605536690000|2020-11-16 14:24:50|3448|3448|3448.5|3447.5|3450.5|3450|3447.5|3447|14041
1605536700000|2020-11-16 14:25:00|3449|3448|3448|3447.5|3449.5|3449|3448|3447.5|2772
1605536710000|2020-11-16 14:25:10|3447.5|3447|3446|3445.5|3447.5|3447|3446|3445.5|3697
1605536720000|2020-11-16 14:25:20|3446.5|3446|3447|3446.5|3448.5|3448|3446.5|3446|4644
1605536730000|2020-11-16 14:25:30|3447.5|3447|3448.5|3448|3448.5|3448|3447|3446.5|3490
1605536740000|2020-11-16 14:25:40|3449|3448.5|3451.5|3451|3452|3451|3448.5|3448|11827
1605536750000|2020-11-16 14:25:50|3452|3451.5|3454|3453|3454.5|3453.5|3452|3451.5|8856
1605536760000|2020-11-16 14:26:00|3454.5|3453.5|3453|3452.5|3454.5|3454|3453|3452.5|4287
1605536770000|2020-11-16 14:26:10|3453.5|3453|3453|3452.5|3453.5|3453|3453|3452.5|756
1605536780000|2020-11-16 14:26:20|3453.5|3453|3454.5|3453.5|3456|3455.5|3453.5|3453|7153
1605536790000|2020-11-16 14:26:30|3454|3453|3453|3452.5|3454.5|3453|3451.5|3451|5795
1605536800000|2020-11-16 14:26:40|3453.5|3452|3452.5|3452|3453.5|3452|3451.5|3451|2548
1605536810000|2020-11-16 14:26:50|3453.5|3452.5|3454.5|3454|3455|3454|3453.5|3452.5|3776
1605536820000|2020-11-16 14:27:00|3454|3453.5|3454|3453.5|3454|3453.5|3453.5|3452.5|664
1605536830000|2020-11-16 14:27:10|3454.5|3454|3454.5|3454|3455|3454.5|3454.5|3453.5|1026
1605536840000|2020-11-16 14:27:20|3455|3454.5|3452.5|3452|3455|3454.5|3452.5|3451.5|7866
1605536850000|2020-11-16 14:27:30|3452|3451.5|3449|3448.5|3452|3451.5|3448.5|3447.5|10263
1605536860000|2020-11-16 14:27:40|3448.5|3448|3449|3448.5|3449|3448.5|3448|3447.5|5018
1605536870000|2020-11-16 14:27:50|3448.5|3448|3450|3449.5|3450.5|3450|3448.5|3448|5728
1605536880000|2020-11-16 14:28:00|3450.5|3450|3447.5|3447|3451.5|3451|3446.5|3446|18084
1605536890000|2020-11-16 14:28:10|3447|3446.5|3447|3446.5|3447|3446.5|3445.5|3445|14013
1605536900000|2020-11-16 14:28:20|3447.5|3447|3447|3446.5|3447.5|3447|3446.5|3446|2405
1605536910000|2020-11-16 14:28:30|3447.5|3447|3446.5|3446|3447.5|3447|3446|3445.5|2909
1605536920000|2020-11-16 14:28:40|3446|3445.5|3447.5|3446.5|3447.5|3447|3446|3445.5|1850
1605536930000|2020-11-16 14:28:50|3447|3447|3445|3444.5|3447.5|3447|3445|3444.5|7718
1605536940000|2020-11-16 14:29:00|3445.5|3445|3445.5|3445|3446|3445.5|3444.5|3444|3478
1605536950000|2020-11-16 14:29:10|3446|3445.5|3445.5|3444.5|3447|3446|3445.5|3444.5|2667
1605536960000|2020-11-16 14:29:20|3445|3444|3444|3443.5|3445|3444|3443.5|3443|6068
1605536970000|2020-11-16 14:29:30|3444.5|3444|3445|3444.5|3445.5|3445|3444.5|3444|3410
1605536980000|2020-11-16 14:29:40|3445.5|3445|3446|3445|3446|3445.5|3445|3444.5|2683
1605536990000|2020-11-16 14:29:50|3445.5|3444.5|3459.5|3459|3461|3460.5|3445|3444.5|92517
1605537000000|2020-11-16 14:30:00|3459|3458.5|3462|3461.5|3465|3464.5|3459|3458.5|99853
1605537010000|2020-11-16 14:30:10|3462.5|3461|3458.5|3457.5|3463|3462.5|3458|3457.5|10366
1605537020000|2020-11-16 14:30:20|3458|3457|3457|3456|3458.5|3457.5|3456.5|3455.5|9762
1605537030000|2020-11-16 14:30:30|3457.5|3456.5|3454.5|3454|3458|3457.5|3454|3453.5|12338
1605537040000|2020-11-16 14:30:40|3455|3454.5|3452|3451.5|3455.5|3455|3451.5|3451|12051
1605537050000|2020-11-16 14:30:50|3451.5|3451|3449.5|3449|3451.5|3451|3449.5|3449|4025
1605537060000|2020-11-16 14:31:00|3449|3448.5|3451|3450.5|3451.5|3451|3449|3448.5|8131
1605537070000|2020-11-16 14:31:10|3451.5|3451|3453.5|3453|3454|3453|3451|3450.5|5393
1605537080000|2020-11-16 14:31:20|3454|3453.5|3452.5|3452|3455|3454|3452|3451.5|5070
1605537090000|2020-11-16 14:31:30|3452|3451.5|3453|3452.5|3453|3452.5|3451.5|3451|7628
1605537100000|2020-11-16 14:31:40|3453.5|3453|3454|3453|3454|3453.5|3453|3452|9806
1605537110000|2020-11-16 14:31:50|3453.5|3453.5|3452.5|3452|3454|3453.5|3452.5|3452|4519
1605537120000|2020-11-16 14:32:00|3453|3451.5|3447.5|3446.5|3453|3451.5|3447.5|3446.5|7198
1605537130000|2020-11-16 14:32:10|3447|3447|3444|3443.5|3447.5|3447|3444|3443.5|16384
1605537140000|2020-11-16 14:32:20|3444.5|3443|3447.5|3446.5|3447.5|3446.5|3443.5|3443|10832
1605537150000|2020-11-16 14:32:30|3448|3447|3444|3443|3448|3447.5|3443.5|3443|8074
1605537160000|2020-11-16 14:32:40|3443.5|3443.5|3444|3443|3444.5|3443.5|3442.5|3442|6201
1605537170000|2020-11-16 14:32:50|3444.5|3443.5|3444|3443.5|3445.5|3445|3442|3441.5|8814
1605537180000|2020-11-16 14:33:00|3443.5|3443|3442.5|3442|3444|3443.5|3441.5|3441|13683
1605537190000|2020-11-16 14:33:10|3443|3442.5|3444.5|3444|3444.5|3444|3442|3441.5|3331
1605537200000|2020-11-16 14:33:20|3445|3444.5|3443.5|3443|3445|3444.5|3443|3442.5|3780
1605537210000|2020-11-16 14:33:30|3444|3443.5|3444.5|3443.5|3445|3444|3444|3443.5|3383
1605537220000|2020-11-16 14:33:40|3445|3444|3447|3446|3447|3446|3444|3443.5|4891
1605537230000|2020-11-16 14:33:50|3447.5|3446.5|3447.5|3446.5|3448|3447.5|3446.5|3445.5|3893
1605537240000|2020-11-16 14:34:00|3447|3446|3449|3448.5|3449|3448.5|3446|3445.5|7216
1605537250000|2020-11-16 14:34:10|3448.5|3448|3451|3450|3451.5|3451|3448.5|3448|3266
1605537260000|2020-11-16 14:34:20|3450.5|3450.5|3452.5|3451.5|3452.5|3452|3450.5|3450|2022
1605537270000|2020-11-16 14:34:30|3453|3452|3453.5|3453|3454.5|3454|3452|3451.5|2059
1605537280000|2020-11-16 14:34:40|3454|3453.5|3454.5|3453.5|3455|3454.5|3453.5|3453|2962
1605537290000|2020-11-16 14:34:50|3454|3454|3454.5|3453.5|3456|3455.5|3454|3453.5|12854
1605537300000|2020-11-16 14:35:00|3455|3454|3456.5|3456|3456.5|3456|3454|3453.5|7901
1605537310000|2020-11-16 14:35:10|3456|3455.5|3453|3452|3457|3456|3451.5|3450.5|11590
1605537320000|2020-11-16 14:35:20|3452.5|3452.5|3450.5|3449.5|3453|3452.5|3449.5|3449|5009
1605537330000|2020-11-16 14:35:30|3451|3450|3450|3449.5|3451.5|3451|3449.5|3449|5145
1605537340000|2020-11-16 14:35:40|3450.5|3450|3448|3447.5|3450.5|3450|3448|3447.5|4189
1605537350000|2020-11-16 14:35:50|3447.5|3447|3448|3447.5|3449|3448|3446|3445.5|6953
1605537360000|2020-11-16 14:36:00|3447.5|3447|3449.5|3449|3449.5|3449|3447|3446.5|4830
1605537370000|2020-11-16 14:36:10|3449|3448.5|3448|3447.5|3449|3448.5|3448|3447.5|2857
1605537380000|2020-11-16 14:36:20|3448.5|3448|3449|3448|3449|3448.5|3446.5|3446|4308
1605537390000|2020-11-16 14:36:30|3448.5|3448.5|3448|3447.5|3449|3448.5|3448|3447.5|1428
1605537400000|2020-11-16 14:36:40|3447.5|3447|3445.5|3444.5|3448|3447|3445|3444.5|9009
1605537410000|2020-11-16 14:36:50|3445|3445|3443.5|3443|3445.5|3445|3443.5|3443|7963
1605537420000|2020-11-16 14:37:00|3444|3443.5|3444.5|3444|3445.5|3445|3443|3442.5|13031
1605537430000|2020-11-16 14:37:10|3444|3443.5|3442.5|3442|3444.5|3443.5|3442|3441.5|4450
1605537440000|2020-11-16 14:37:20|3443|3442.5|3444|3443.5|3444|3443.5|3442.5|3441.5|5651
1605537450000|2020-11-16 14:37:30|3443.5|3443|3445|3444.5|3445|3444.5|3443.5|3443|2662
1605537460000|2020-11-16 14:37:40|3445.5|3445|3447|3446|3447.5|3447|3445|3445|3638
1605537470000|2020-11-16 14:37:50|3446.5|3446.5|3446.5|3446|3447|3446.5|3445.5|3445|3915
1605537480000|2020-11-16 14:38:00|3446|3445.5|3444.5|3443.5|3446|3445.5|3444|3443.5|6855
1605537490000|2020-11-16 14:38:10|3444|3444|3443|3442|3444.5|3444|3442.5|3442|7151
1605537500000|2020-11-16 14:38:20|3442.5|3442.5|3442|3441.5|3443.5|3443|3441.5|3441|15517
1605537510000|2020-11-16 14:38:30|3442.5|3442|3443.5|3443|3444|3443.5|3442.5|3442|10534
1605537520000|2020-11-16 14:38:40|3444|3443.5|3442|3441.5|3445|3444.5|3442|3441.5|14979
1605537530000|2020-11-16 14:38:50|3441.5|3441|3442|3441.5|3442|3441.5|3441|3440.5|12173
1605537540000|2020-11-16 14:39:00|3441.5|3441|3440|3439.5|3441.5|3441.5|3440|3439.5|29154
1605537550000|2020-11-16 14:39:10|3439.5|3439|3438.5|3438|3439.5|3439|3437|3436.5|27656
1605537560000|2020-11-16 14:39:20|3438|3437.5|3438.5|3437.5|3438.5|3438|3436.5|3436|9061
1605537570000|2020-11-16 14:39:30|3438|3438|3439.5|3439|3440|3439.5|3438|3437.5|15133
1605537580000|2020-11-16 14:39:40|3439|3438.5|3440.5|3440|3441.5|3440.5|3439|3438.5|6130
1605537590000|2020-11-16 14:39:50|3441|3440.5|3437.5|3437|3441.5|3441|3437.5|3437|11177
1605537600000|2020-11-16 14:40:00|3437|3436.5|3431|3430.5|3437|3436.5|3431|3430.5|19496
1605537610000|2020-11-16 14:40:10|3430.5|3430|3430|3429.5|3431.5|3431|3429.5|3429|8548
1605537620000|2020-11-16 14:40:20|3429.5|3429|3429.5|3429|3430|3429.5|3428.5|3428|9384
1605537630000|2020-11-16 14:40:30|3429|3428.5|3428.5|3428|3429.5|3429|3428.5|3428|9277
1605537640000|2020-11-16 14:40:40|3429|3428.5|3429|3428|3429.5|3429|3428.5|3428|4253
1605537650000|2020-11-16 14:40:50|3428.5|3427|3428|3427.5|3429.5|3428.5|3427.5|3427|6792
1605537660000|2020-11-16 14:41:00|3427.5|3427|3426.5|3425.5|3428|3427.5|3426|3425.5|9014
1605537670000|2020-11-16 14:41:10|3427|3426|3427|3426.5|3427|3426.5|3425.5|3425|8400
1605537680000|2020-11-16 14:41:20|3427.5|3427|3423.5|3423|3427.5|3427|3423|3422.5|16492
1605537690000|2020-11-16 14:41:30|3424|3422.5|3424|3423.5|3425.5|3425|3423|3422.5|9471
1605537700000|2020-11-16 14:41:40|3424.5|3424|3427.5|3427|3427.5|3427|3424.5|3424|8924
1605537710000|2020-11-16 14:41:50|3428|3427.5|3428.5|3428|3428.5|3428|3426.5|3425.5|8627
1605537720000|2020-11-16 14:42:00|3428|3427.5|3429|3428|3429|3428|3425|3424|6999
1605537730000|2020-11-16 14:42:10|3428.5|3427.5|3430|3429|3431.5|3430.5|3426|3425|11573
1605537740000|2020-11-16 14:42:20|3429.5|3428.5|3430.5|3429|3430.5|3430|3429|3428.5|1249
1605537750000|2020-11-16 14:42:30|3431|3429.5|3432|3431.5|3433.5|3433|3431|3429.5|4908
1605537760000|2020-11-16 14:42:40|3432.5|3431|3432|3431.5|3432.5|3432|3431|3430.5|3594
1605537770000|2020-11-16 14:42:50|3432.5|3431|3432.5|3431.5|3432.5|3432|3431.5|3431|2617
1605537780000|2020-11-16 14:43:00|3432|3432|3432|3431.5|3434|3433.5|3431.5|3431|9662
1605537790000|2020-11-16 14:43:10|3431.5|3431|3432|3431.5|3433.5|3432.5|3431|3430.5|6751
1605537800000|2020-11-16 14:43:20|3432.5|3432|3428.5|3428|3432.5|3432|3428.5|3428|8372
1605537810000|2020-11-16 14:43:30|3428|3427.5|3431.5|3430.5|3431.5|3430.5|3427.5|3427|3744
1605537820000|2020-11-16 14:43:40|3432|3431|3434|3433.5|3435|3434.5|3431.5|3431|5644
1605537830000|2020-11-16 14:43:50|3434.5|3433|3434|3433.5|3435|3434.5|3434|3433|996
1605537840000|2020-11-16 14:44:00|3433.5|3433|3436.5|3436|3437|3436|3432|3431.5|12252
1605537850000|2020-11-16 14:44:10|3436|3435.5|3438|3437.5|3438.5|3437.5|3435.5|3435|6180
1605537860000|2020-11-16 14:44:20|3437.5|3437|3439|3438.5|3439.5|3439|3437|3436.5|5858
1605537870000|2020-11-16 14:44:30|3439.5|3439|3441|3440.5|3441.5|3441|3439.5|3439|3861
1605537880000|2020-11-16 14:44:40|3441.5|3441|3438.5|3438|3442|3441.5|3438.5|3438|11465
1605537890000|2020-11-16 14:44:50|3439|3438.5|3438|3437.5|3440|3439.5|3437.5|3437|6715
1605537900000|2020-11-16 14:45:00|3438.5|3438|3439|3437.5|3439|3438.5|3438|3437.5|625
1605537910000|2020-11-16 14:45:10|3438.5|3437|3434.5|3433.5|3438.5|3437.5|3434|3433.5|7707
1605537920000|2020-11-16 14:45:20|3434|3434|3436|3435|3436|3435.5|3434|3433.5|2791
1605537930000|2020-11-16 14:45:30|3435.5|3435.5|3437.5|3436.5|3438|3437|3435.5|3435|4854
1605537940000|2020-11-16 14:45:40|3437|3436|3437|3436|3437|3436.5|3435|3434.5|6301
1605537950000|2020-11-16 14:45:50|3436.5|3436.5|3435.5|3435|3437|3436.5|3435|3434.5|1840
1605537960000|2020-11-16 14:46:00|3435|3434.5|3433.5|3433|3435.5|3434.5|3433.5|3433|10440
1605537970000|2020-11-16 14:46:10|3434|3433.5|3434.5|3433.5|3435|3434.5|3433.5|3433|1557
1605537980000|2020-11-16 14:46:20|3434|3433|3435|3434.5|3436|3435|3433.5|3433|8582
1605537990000|2020-11-16 14:46:30|3435.5|3435|3436.5|3436|3437|3436.5|3435|3434.5|3193
1605538000000|2020-11-16 14:46:40|3437|3436.5|3437.5|3436.5|3437.5|3436.5|3437|3436.5|311
1605538010000|2020-11-16 14:46:50|3438|3437|3436|3435.5|3438|3437|3435.5|3435|10234
1605538020000|2020-11-16 14:47:00|3435.5|3435|3432.5|3432|3435.5|3435|3431|3430.5|11745
1605538030000|2020-11-16 14:47:10|3432|3431.5|3431.5|3431|3433.5|3432.5|3431.5|3431|5240
1605538040000|2020-11-16 14:47:20|3431|3430.5|3431.5|3431|3432.5|3431.5|3430.5|3430|5229
1605538050000|2020-11-16 14:47:30|3432|3431.5|3433|3432|3433.5|3433|3431.5|3431|1162
1605538060000|2020-11-16 14:47:40|3433.5|3432.5|3435|3433.5|3435|3433.5|3432.5|3432|2274
1605538070000|2020-11-16 14:47:50|3435.5|3434|3435.5|3435|3435.5|3435|3433.5|3433|2863
1605538080000|2020-11-16 14:48:00|3436|3435.5|3436|3435.5|3437|3436.5|3436|3435|7081
1605538090000|2020-11-16 14:48:10|3436.5|3435|3435.5|3435|3436.5|3435.5|3435|3434|7505
1605538100000|2020-11-16 14:48:20|3435|3434.5|3434|3433.5|3435.5|3434.5|3433.5|3432.5|4494
1605538110000|2020-11-16 14:48:30|3434.5|3434|3432|3431.5|3435.5|3434.5|3432|3431.5|7312
1605538120000|2020-11-16 14:48:40|3432.5|3432|3434|3432.5|3434|3432.5|3431|3430.5|5819
1605538130000|2020-11-16 14:48:50|3433.5|3432|3432|3431.5|3433.5|3432.5|3432|3431.5|1347
1605538140000|2020-11-16 14:49:00|3431.5|3431|3431.5|3430.5|3431.5|3431|3431|3430.5|3093
1605538150000|2020-11-16 14:49:10|3431|3431|3430.5|3429.5|3431.5|3431|3430|3429.5|2685
1605538160000|2020-11-16 14:49:20|3430|3430|3428.5|3428|3431|3430.5|3428.5|3428|5297
1605538170000|2020-11-16 14:49:30|3428|3427.5|3427|3426|3428.5|3428|3426.5|3426|6223
1605538180000|2020-11-16 14:49:40|3426.5|3425.5|3422.5|3422|3427|3425.5|3422.5|3422|10529
1605538190000|2020-11-16 14:49:50|3422|3421.5|3422|3421.5|3424|3423.5|3422|3421.5|8764
1605538200000|2020-11-16 14:50:00|3422.5|3422|3421.5|3421|3423|3422.5|3421.5|3421|12481
1605538210000|2020-11-16 14:50:10|3421|3420.5|3419.5|3419|3421|3420.5|3418.5|3418|14797
1605538220000|2020-11-16 14:50:20|3420|3419.5|3421|3420|3422.5|3421.5|3420|3419|7569
1605538230000|2020-11-16 14:50:30|3420.5|3419.5|3419.5|3419|3420.5|3420|3419|3418.5|5754
1605538240000|2020-11-16 14:50:40|3420|3419.5|3421.5|3421|3421.5|3421|3419.5|3418.5|5682
1605538250000|2020-11-16 14:50:50|3421|3420.5|3423|3422|3423.5|3422|3421|3420.5|1315
1605538260000|2020-11-16 14:51:00|3422.5|3421.5|3421|3420|3423|3422|3419|3418.5|20391
1605538270000|2020-11-16 14:51:10|3420.5|3420.5|3420|3419.5|3422|3421.5|3418.5|3418|15541
1605538280000|2020-11-16 14:51:20|3420.5|3420|3417.5|3416.5|3421|3420.5|3416.5|3416|10659
1605538290000|2020-11-16 14:51:30|3417|3417|3415|3414|3417.5|3417|3414|3413.5|18719
1605538300000|2020-11-16 14:51:40|3414.5|3413.5|3414.5|3413.5|3415|3414.5|3411.5|3411|20969
1605538310000|2020-11-16 14:51:50|3414|3413|3414|3413.5|3414.5|3414|3412.5|3412|23498
1605538320000|2020-11-16 14:52:00|3413.5|3413|3413.5|3413|3414.5|3414|3412|3410.5|43769
1605538330000|2020-11-16 14:52:10|3414|3412.5|3414.5|3414|3416|3415|3411.5|3410|39909
1605538340000|2020-11-16 14:52:20|3415|3413.5|3413|3412.5|3415|3414.5|3412.5|3412|19784
1605538350000|2020-11-16 14:52:30|3412.5|3412|3417|3416.5|3417.5|3416.5|3412.5|3412|15309
1605538360000|2020-11-16 14:52:40|3416.5|3416|3412|3411.5|3417|3416.5|3411.5|3411|13051
1605538370000|2020-11-16 14:52:50|3412.5|3412|3416.5|3416|3416.5|3416|3412.5|3412|13818
1605538380000|2020-11-16 14:53:00|3417|3415.5|3416.5|3415.5|3417|3416.5|3414.5|3414|17260
1605538390000|2020-11-16 14:53:10|3416|3416|3419.5|3419|3420|3419|3415.5|3415|14618
1605538400000|2020-11-16 14:53:20|3420|3419.5|3419|3418|3420.5|3420|3418|3417.5|11225
1605538410000|2020-11-16 14:53:30|3418.5|3418.5|3415.5|3414.5|3420|3419|3415|3414.5|8013
1605538420000|2020-11-16 14:53:40|3416|3415|3416.5|3416|3417|3416.5|3415|3414.5|9199
1605538430000|2020-11-16 14:53:50|3416|3415.5|3412.5|3412|3416|3415.5|3412|3411.5|7936
1605538440000|2020-11-16 14:54:00|3412|3411.5|3410.5|3409.5|3412.5|3412|3410.5|3409.5|19556
1605538450000|2020-11-16 14:54:10|3410|3410|3410.5|3410|3411.5|3410.5|3410|3409.5|27178
1605538460000|2020-11-16 14:54:20|3411|3410.5|3410.5|3409.5|3411|3410.5|3408.5|3408|42020
1605538470000|2020-11-16 14:54:30|3411|3410|3412|3411.5|3412|3411.5|3410|3409.5|13536
1605538480000|2020-11-16 14:54:40|3411.5|3411|3416|3415|3416|3415.5|3411|3410.5|9185
1605538490000|2020-11-16 14:54:50|3416.5|3415.5|3416|3415.5|3418|3417.5|3415.5|3415|9370
1605538500000|2020-11-16 14:55:00|3415.5|3415|3411|3410.5|3417|3416.5|3410.5|3410|13623
1605538510000|2020-11-16 14:55:10|3411.5|3411|3412|3411.5|3413|3412|3410.5|3410|9679
1605538520000|2020-11-16 14:55:20|3411.5|3411|3415|3413|3415|3413|3411.5|3410.5|12901
1605538530000|2020-11-16 14:55:30|3415.5|3413.5|3414.5|3414|3415.5|3415|3414.5|3413.5|5499
1605538540000|2020-11-16 14:55:40|3415|3414.5|3417.5|3417|3417.5|3417|3415|3414.5|4972
1605538550000|2020-11-16 14:55:50|3417|3416.5|3419|3418.5|3420|3419.5|3416|3415|8126
1605538560000|2020-11-16 14:56:00|3418.5|3418|3415.5|3415|3419|3418|3415.5|3415|5682
1605538570000|2020-11-16 14:56:10|3416|3415.5|3414|3413.5|3416.5|3416|3413.5|3413|5091
1605538580000|2020-11-16 14:56:20|3414.5|3414|3413.5|3413|3415.5|3414.5|3411.5|3411|6362
1605538590000|2020-11-16 14:56:30|3413|3412.5|3412.5|3411.5|3413.5|3413|3411.5|3411|10736
1605538600000|2020-11-16 14:56:40|3412|3411|3413.5|3413|3414|3413.5|3411|3410|10500
1605538610000|2020-11-16 14:56:50|3414|3412.5|3408.5|3408|3414|3412.5|3408|3407|5088
1605538620000|2020-11-16 14:57:00|3408|3407.5|3410.5|3410|3410.5|3410|3407.5|3407|9244
1605538630000|2020-11-16 14:57:10|3410|3409.5|3409|3408.5|3410.5|3410|3409|3408.5|2088
1605538640000|2020-11-16 14:57:20|3409.5|3409|3408.5|3407|3411|3410|3408.5|3407|20604
1605538650000|2020-11-16 14:57:30|3408|3407.5|3407.5|3407|3408|3407.5|3406.5|3406|13526
1605538660000|2020-11-16 14:57:40|3407|3406.5|3409|3408.5|3409.5|3408.5|3406.5|3406|13424
1605538670000|2020-11-16 14:57:50|3408.5|3407.5|3408|3407|3409.5|3409|3407.5|3407|12032
1605538680000|2020-11-16 14:58:00|3407.5|3406.5|3405|3404.5|3407.5|3407|3405|3404|8220
1605538690000|2020-11-16 14:58:10|3405.5|3404|3409|3408.5|3409|3408.5|3405.5|3404|4721
1605538700000|2020-11-16 14:58:20|3409.5|3408|3410.5|3410|3411|3410.5|3408.5|3407.5|1527
1605538710000|2020-11-16 14:58:30|3411|3410.5|3413|3412|3413|3412.5|3410.5|3410|5644
1605538720000|2020-11-16 14:58:40|3413.5|3412.5|3416|3415.5|3416|3415.5|3413|3412.5|1592
1605538730000|2020-11-16 14:58:50|3416.5|3416|3419|3418|3419|3418.5|3415.5|3415|7021
1605538740000|2020-11-16 14:59:00|3418.5|3417.5|3419|3418|3420|3419|3417.5|3417|12854
1605538750000|2020-11-16 14:59:10|3418.5|3418.5|3419.5|3419|3420|3419.5|3418.5|3418|4197
1605538760000|2020-11-16 14:59:20|3419|3418.5|3421|3420|3421|3420.5|3419|3418.5|10389
1605538770000|2020-11-16 14:59:30|3421.5|3420.5|3421|3420.5|3421.5|3421|3419.5|3419|6593
1605538780000|2020-11-16 14:59:40|3421.5|3420|3423|3422.5|3423.5|3423|3421|3420|3787
1605538790000|2020-11-16 14:59:50|3423.5|3422|3427.5|3426.5|3428|3427|3422.5|3422|8945
1605538800000|2020-11-16 15:00:00|3427|3426|3425.5|3425|3427|3426|3424.5|3424|21156
1605538810000|2020-11-16 15:00:10|3425|3424.5|3423|3422.5|3426|3425|3423|3422.5|5212
1605538820000|2020-11-16 15:00:20|3422.5|3422|3425|3424|3425|3424.5|3422.5|3422|6675
1605538830000|2020-11-16 15:00:30|3424.5|3424.5|3425.5|3425|3427.5|3427|3424.5|3424.5|6171
1605538840000|2020-11-16 15:00:40|3426|3425.5|3426.5|3425.5|3427.5|3427|3426|3425|3132
1605538850000|2020-11-16 15:00:50|3426|3425|3422|3421.5|3426.5|3425|3421|3420.5|7356
1605538860000|2020-11-16 15:01:00|3421.5|3421|3420.5|3420|3421.5|3421.5|3420|3419|4841
1605538870000|2020-11-16 15:01:10|3420|3419.5|3421|3420|3421|3420.5|3419.5|3419|6145
1605538880000|2020-11-16 15:01:20|3421.5|3420.5|3423.5|3422.5|3424|3423.5|3421|3420.5|4703
1605538890000|2020-11-16 15:01:30|3423|3423|3424.5|3423.5|3424.5|3424|3422.5|3422|3288
1605538900000|2020-11-16 15:01:40|3424|3424|3421.5|3421|3424|3424|3421|3420.5|10882
1605538910000|2020-11-16 15:01:50|3422|3421.5|3421|3420.5|3422.5|3421.5|3421|3420.5|5729
1605538920000|2020-11-16 15:02:00|3420.5|3420|3421|3420.5|3421|3420.5|3419.5|3419|7231
1605538930000|2020-11-16 15:02:10|3420.5|3420|3421|3420|3423|3422|3420.5|3419.5|8576
1605538940000|2020-11-16 15:02:20|3420.5|3419.5|3420|3419|3420.5|3419.5|3418|3417.5|4052
1605538950000|2020-11-16 15:02:30|3419.5|3418.5|3421|3420|3421|3420.5|3419|3418|5535
1605538960000|2020-11-16 15:02:40|3421.5|3419.5|3419.5|3418|3421.5|3419.5|3419.5|3418|1863
1605538970000|2020-11-16 15:02:50|3419|3417.5|3418.5|3418|3419|3418|3417|3416.5|4269
1605538980000|2020-11-16 15:03:00|3418|3417.5|3418.5|3418|3419|3418|3417.5|3417|4220
1605538990000|2020-11-16 15:03:10|3419|3418.5|3419|3418.5|3420|3419.5|3417.5|3416.5|7352
1605539000000|2020-11-16 15:03:20|3419.5|3419|3418.5|3418|3419.5|3419|3417.5|3417|7482
1605539010000|2020-11-16 15:03:30|3419|3418.5|3417.5|3417|3420|3419|3417.5|3417|3252
1605539020000|2020-11-16 15:03:40|3417|3416.5|3418|3417.5|3418.5|3418|3417|3416.5|3175
1605539030000|2020-11-16 15:03:50|3417.5|3417|3418|3417.5|3418.5|3417.5|3416.5|3416|4675
1605539040000|2020-11-16 15:04:00|3418.5|3418|3420|3419|3420|3419.5|3418.5|3418|2595
1605539050000|2020-11-16 15:04:10|3421|3419.5|3420.5|3419.5|3422.5|3421.5|3420|3419.5|13348
1605539060000|2020-11-16 15:04:20|3420|3420|3421.5|3420.5|3421.5|3421|3420|3419.5|4896
1605539070000|2020-11-16 15:04:30|3422|3421|3420.5|3420|3422|3421.5|3420.5|3420|8230
1605539080000|2020-11-16 15:04:40|3420|3419.5|3418.5|3418|3421|3420|3418.5|3418|14747
1605539090000|2020-11-16 15:04:50|3418|3417.5|3418.5|3418|3418.5|3418|3418|3417.5|3894
1605539100000|2020-11-16 15:05:00|3419|3418.5|3418|3417.5|3419|3418.5|3418|3417.5|1638
1605539110000|2020-11-16 15:05:10|3418.5|3418|3421.5|3420.5|3421.5|3420.5|3418.5|3418|5526
1605539120000|2020-11-16 15:05:20|3421|3421|3420|3419.5|3422|3421.5|3420|3419.5|15603
1605539130000|2020-11-16 15:05:30|3420.5|3420|3420.5|3420|3421|3420.5|3420.5|3420|1949
1605539140000|2020-11-16 15:05:40|3421|3419.5|3419|3418.5|3421|3419.5|3418.5|3418|8745
1605539150000|2020-11-16 15:05:50|3418.5|3418|3415.5|3415|3419|3418.5|3415.5|3415|11805
1605539160000|2020-11-16 15:06:00|3415|3414.5|3413|3412.5|3415.5|3415|3413|3412.5|4888
1605539170000|2020-11-16 15:06:10|3412.5|3412|3412.5|3412|3414|3413.5|3412|3411.5|3402
1605539180000|2020-11-16 15:06:20|3412|3411.5|3411|3410.5|3412.5|3412|3411|3410.5|5171
1605539190000|2020-11-16 15:06:30|3411.5|3411|3411.5|3411|3412.5|3412|3411.5|3411|3155
1605539200000|2020-11-16 15:06:40|3412|3411.5|3413.5|3413|3414.5|3413.5|3412|3411|7397
1605539210000|2020-11-16 15:06:50|3414|3413.5|3416.5|3415.5|3417|3416|3413.5|3412.5|6212
1605539220000|2020-11-16 15:07:00|3417|3416|3417.5|3417|3418.5|3418|3416.5|3415.5|4664
1605539230000|2020-11-16 15:07:10|3417|3416.5|3419|3418|3420|3419|3417|3416.5|5074
1605539240000|2020-11-16 15:07:20|3418.5|3418.5|3419.5|3419|3420|3419.5|3418.5|3418|2897
1605539250000|2020-11-16 15:07:30|3420|3419.5|3418|3417|3421|3420|3417.5|3417|11194
1605539260000|2020-11-16 15:07:40|3417.5|3416.5|3417|3416.5|3418|3417.5|3416.5|3416|8208
1605539270000|2020-11-16 15:07:50|3417.5|3417|3417.5|3416.5|3418|3417|3416.5|3416|2455
1605539280000|2020-11-16 15:08:00|3418|3417|3420|3419.5|3420|3419.5|3418|3417|5346
1605539290000|2020-11-16 15:08:10|3420.5|3420|3419.5|3419|3421|3420|3419|3418.5|3387
1605539300000|2020-11-16 15:08:20|3419|3418.5|3419.5|3419|3420.5|3420|3418.5|3418|2718
1605539310000|2020-11-16 15:08:30|3419|3418.5|3418.5|3418|3419.5|3419|3418.5|3418|4092
1605539320000|2020-11-16 15:08:40|3419|3418.5|3417.5|3417|3419|3418.5|3415.5|3415|10876
1605539330000|2020-11-16 15:08:50|3418|3416.5|3418.5|3418|3419|3418|3416.5|3416|2806
1605539340000|2020-11-16 15:09:00|3418|3417.5|3419|3418.5|3419.5|3418.5|3418|3417|2646
1605539350000|2020-11-16 15:09:10|3418.5|3418|3418|3417.5|3419.5|3418.5|3418|3417.5|2043
1605539360000|2020-11-16 15:09:20|3418.5|3418|3418|3417.5|3420|3419.5|3418|3417.5|7366
1605539370000|2020-11-16 15:09:30|3418.5|3418|3418.5|3418|3419.5|3418.5|3418|3417.5|1400
1605539380000|2020-11-16 15:09:40|3419|3418.5|3420|3419.5|3420|3419.5|3419|3418.5|2475
1605539390000|2020-11-16 15:09:50|3420.5|3420|3420.5|3420|3421.5|3420.5|3420.5|3420|7952
1605539400000|2020-11-16 15:10:00|3421|3420.5|3420.5|3419.5|3421|3420.5|3418.5|3418|8462
1605539410000|2020-11-16 15:10:10|3421|3420|3419.5|3418.5|3421.5|3420.5|3419.5|3418.5|3862
1605539420000|2020-11-16 15:10:20|3419|3418|3418|3417.5|3419|3418|3417.5|3416.5|5788
1605539430000|2020-11-16 15:10:30|3417.5|3417|3417|3416.5|3418.5|3417.5|3416.5|3416|4265
1605539440000|2020-11-16 15:10:40|3417.5|3417|3417|3416.5|3418.5|3417.5|3417|3416.5|4703
1605539450000|2020-11-16 15:10:50|3417.5|3417|3419|3418|3420.5|3420|3417|3416.5|3763
1605539460000|2020-11-16 15:11:00|3419.5|3418.5|3420|3419|3420|3419.5|3419|3418|630
1605539470000|2020-11-16 15:11:10|3419.5|3419.5|3419.5|3419|3420|3419.5|3418|3417.5|3488
1605539480000|2020-11-16 15:11:20|3420|3419.5|3418|3417.5|3421.5|3421|3418|3417.5|12102
1605539490000|2020-11-16 15:11:30|3418.5|3418|3419|3418.5|3420|3419.5|3418.5|3418|2180
1605539500000|2020-11-16 15:11:40|3419.5|3419|3418.5|3418|3420|3419.5|3418.5|3418|4565
1605539510000|2020-11-16 15:11:50|3419|3418.5|3419.5|3419|3421|3420|3419|3418.5|3819
1605539520000|2020-11-16 15:12:00|3420|3419.5|3418|3417.5|3420|3419.5|3418|3417.5|5213
1605539530000|2020-11-16 15:12:10|3418.5|3418|3416.5|3415.5|3418.5|3418|3416|3415|7247
1605539540000|2020-11-16 15:12:20|3416|3415|3414|3413.5|3416|3415|3414|3413|5709
1605539550000|2020-11-16 15:12:30|3414.5|3414|3415.5|3415|3416.5|3415.5|3414.5|3414|6509
1605539560000|2020-11-16 15:12:40|3416|3415.5|3419|3418|3419|3418.5|3416|3415.5|2879
1605539570000|2020-11-16 15:12:50|3418.5|3418.5|3419|3418.5|3419|3418.5|3418.5|3418|1829
1605539580000|2020-11-16 15:13:00|3418.5|3418|3416.5|3416|3418.5|3418|3416.5|3416|6702
1605539590000|2020-11-16 15:13:10|3416|3415.5|3416.5|3416|3416.5|3416|3416|3415.5|1899
1605539600000|2020-11-16 15:13:20|3416|3415.5|3414|3413.5|3416|3415.5|3414|3413.5|3956
1605539610000|2020-11-16 15:13:30|3414.5|3414|3415|3414.5|3415|3414.5|3414.5|3414|2877
1605539620000|2020-11-16 15:13:40|3415.5|3414|3415.5|3414.5|3416|3415.5|3415.5|3414|2575
1605539630000|2020-11-16 15:13:50|3416|3415|3418|3417.5|3418|3417.5|3416|3414.5|5808
1605539640000|2020-11-16 15:14:00|3418.5|3417|3418.5|3417.5|3419|3418.5|3418|3417|8169
1605539650000|2020-11-16 15:14:10|3418|3418|3418.5|3418|3419.5|3419|3418|3417.5|5161
1605539660000|2020-11-16 15:14:20|3419|3418.5|3419.5|3418.5|3420|3419.5|3419|3418.5|1357
1605539670000|2020-11-16 15:14:30|3419|3419|3419.5|3419|3420|3419.5|3419|3418.5|6528
1605539680000|2020-11-16 15:14:40|3420|3419.5|3419|3418.5|3420.5|3420|3419|3418.5|7606
1605539690000|2020-11-16 15:14:50|3418.5|3418|3416|3415.5|3418.5|3418.5|3415.5|3415|8610
1605539700000|2020-11-16 15:15:00|3416.5|3416|3416|3415.5|3417|3416.5|3416|3415.5|4230
1605539710000|2020-11-16 15:15:10|3415.5|3415|3414|3413.5|3416.5|3415.5|3414|3413.5|5932
1605539720000|2020-11-16 15:15:20|3414.5|3414|3414.5|3414|3416.5|3416|3414|3413.5|8178
1605539730000|2020-11-16 15:15:30|3414|3413.5|3414|3413.5|3415|3414.5|3414|3413.5|4297
1605539740000|2020-11-16 15:15:40|3413.5|3413|3413.5|3413|3414|3413.5|3413.5|3413|2092
1605539750000|2020-11-16 15:15:50|3414|3413.5|3416|3415|3416|3415.5|3414|3413.5|6091
1605539760000|2020-11-16 15:16:00|3415.5|3414.5|3415.5|3415|3415.5|3415|3414.5|3414|2963
1605539770000|2020-11-16 15:16:10|3416|3414.5|3416|3415|3416|3415.5|3415|3414.5|9153
1605539780000|2020-11-16 15:16:20|3416.5|3415.5|3414.5|3414|3416.5|3416|3414.5|3413.5|5506
1605539790000|2020-11-16 15:16:30|3414|3413.5|3413|3412.5|3414|3413.5|3413|3412.5|3471
1605539800000|2020-11-16 15:16:40|3412.5|3412|3410.5|3410|3412.5|3412|3410.5|3410|8971
1605539810000|2020-11-16 15:16:50|3411|3410.5|3409|3408.5|3411|3410.5|3408.5|3408|12049
1605539820000|2020-11-16 15:17:00|3408.5|3408|3409|3408.5|3409.5|3409|3407.5|3407|5094
1605539830000|2020-11-16 15:17:10|3409.5|3409|3409|3408.5|3409.5|3409|3408.5|3408|6690
1605539840000|2020-11-16 15:17:20|3409.5|3409|3409.5|3409|3410|3409.5|3409|3408|4851
1605539850000|2020-11-16 15:17:30|3410|3409.5|3412|3411.5|3412.5|3412|3409.5|3409|3444
1605539860000|2020-11-16 15:17:40|3412.5|3412|3414|3413.5|3414|3413.5|3412.5|3412|3257
1605539870000|2020-11-16 15:17:50|3414.5|3413|3413.5|3413|3414.5|3414|3413.5|3413|7309
1605539880000|2020-11-16 15:18:00|3413|3412.5|3414|3413|3414.5|3414|3412|3411|7246
1605539890000|2020-11-16 15:18:10|3413.5|3412.5|3411.5|3411|3414|3412.5|3410.5|3410|5196
1605539900000|2020-11-16 15:18:20|3412|3411.5|3411|3410.5|3412|3411.5|3410.5|3410|1837
1605539910000|2020-11-16 15:18:30|3410.5|3410|3410|3409|3411|3410.5|3409|3408.5|5915
1605539920000|2020-11-16 15:18:40|3410.5|3409.5|3410|3409|3411.5|3410.5|3410|3409|5208
1605539930000|2020-11-16 15:18:50|3410.5|3409.5|3411|3410.5|3411|3410.5|3410|3409.5|3832
1605539940000|2020-11-16 15:19:00|3411.5|3411|3412.5|3411.5|3412.5|3412|3410|3409.5|6831
1605539950000|2020-11-16 15:19:10|3413|3412|3413.5|3413|3414|3413|3412|3411.5|4707
1605539960000|2020-11-16 15:19:20|3414|3413.5|3414.5|3414|3415.5|3415|3414|3413.5|3793
1605539970000|2020-11-16 15:19:30|3414|3413.5|3416|3415.5|3416|3415.5|3414|3413.5|4428
1605539980000|2020-11-16 15:19:40|3416.5|3416|3417|3416.5|3417.5|3417|3416.5|3415.5|4379
1605539990000|2020-11-16 15:19:50|3417.5|3417|3417.5|3417|3419|3418.5|3417.5|3417|3392
1605540000000|2020-11-16 15:20:00|3418|3416.5|3416.5|3416|3418|3417.5|3416.5|3416|5558
1605540010000|2020-11-16 15:20:10|3416|3415.5|3416.5|3416|3417|3416.5|3416|3415.5|5416
1605540020000|2020-11-16 15:20:20|3416|3415.5|3417|3416|3417|3416.5|3416|3415.5|1662
1605540030000|2020-11-16 15:20:30|3417.5|3416.5|3417.5|3417|3418|3417.5|3417.5|3416.5|2617
1605540040000|2020-11-16 15:20:40|3417|3416.5|3415.5|3415|3417|3416.5|3415.5|3414.5|6772
1605540050000|2020-11-16 15:20:50|3415|3414.5|3416.5|3416|3416.5|3416|3415|3414.5|5400
1605540060000|2020-11-16 15:21:00|3417|3416.5|3418|3417.5|3418.5|3418|3417|3416|4129
1605540070000|2020-11-16 15:21:10|3417.5|3417|3417.5|3417|3419.5|3418.5|3417.5|3417|8689
1605540080000|2020-11-16 15:21:20|3418|3417.5|3419|3418|3419|3418.5|3418|3417.5|2148
1605540090000|2020-11-16 15:21:30|3418.5|3417.5|3417.5|3417|3418.5|3417.5|3417.5|3417|5598
1605540100000|2020-11-16 15:21:40|3418|3417.5|3418.5|3418|3418.5|3418|3416.5|3416|6817
1605540110000|2020-11-16 15:21:50|3418|3417.5|3418|3417.5|3419|3418.5|3418|3417.5|4193
1605540120000|2020-11-16 15:22:00|3417.5|3417|3415.5|3415|3417.5|3417|3415.5|3415|8123
1605540130000|2020-11-16 15:22:10|3416|3415.5|3415.5|3415|3417|3416.5|3415.5|3415|5153
1605540140000|2020-11-16 15:22:20|3415|3414.5|3417|3416|3417|3416.5|3414.5|3414|10894
1605540150000|2020-11-16 15:22:30|3416.5|3415.5|3416|3415.5|3416.5|3416|3415.5|3415|8589
1605540160000|2020-11-16 15:22:40|3416.5|3416|3415.5|3414.5|3416.5|3416|3414|3413.5|11341
1605540170000|2020-11-16 15:22:50|3416|3415|3414.5|3413.5|3416|3415.5|3414|3413.5|10678
1605540180000|2020-11-16 15:23:00|3414|3414|3414.5|3414|3414.5|3414|3414|3413.5|6384
1605540190000|2020-11-16 15:23:10|3415|3414.5|3415|3414.5|3415.5|3415|3414.5|3414|8362
1605540200000|2020-11-16 15:23:20|3414.5|3414|3414|3413.5|3415|3414.5|3413|3412|9225
1605540210000|2020-11-16 15:23:30|3414.5|3414|3414.5|3414|3415.5|3415|3414.5|3414|6660
1605540220000|2020-11-16 15:23:40|3415|3414.5|3415|3414.5|3415.5|3415|3414.5|3414|30417
1605540230000|2020-11-16 15:23:50|3415.5|3415|3414|3413.5|3415.5|3415|3414|3413.5|5195
1605540240000|2020-11-16 15:24:00|3414.5|3414|3414.5|3414|3415.5|3415|3414.5|3414|5586
1605540250000|2020-11-16 15:24:10|3414|3413.5|3414.5|3413.5|3415|3414.5|3414|3413.5|6864
1605540260000|2020-11-16 15:24:20|3414|3414|3414.5|3414|3415|3414.5|3414|3413.5|4067
1605540270000|2020-11-16 15:24:30|3414|3413.5|3414.5|3413.5|3414.5|3414|3413.5|3413|5014
1605540280000|2020-11-16 15:24:40|3415|3414|3415|3414|3416.5|3416|3415|3414|6182
1605540290000|2020-11-16 15:24:50|3414.5|3413.5|3415|3414.5|3416|3415.5|3414|3413.5|10660
1605540300000|2020-11-16 15:25:00|3415.5|3415|3414.5|3413.5|3416|3415|3413.5|3413|8669
1605540310000|2020-11-16 15:25:10|3414|3414|3413|3412.5|3414.5|3414|3413|3412.5|4718
1605540320000|2020-11-16 15:25:20|3412.5|3412|3413.5|3413|3414.5|3414|3412.5|3412|5420
1605540330000|2020-11-16 15:25:30|3414|3413.5|3414.5|3414|3414.5|3414|3414|3413|3391
1605540340000|2020-11-16 15:25:40|3415|3414.5|3413.5|3413|3415|3414.5|3413|3412.5|5157
1605540350000|2020-11-16 15:25:50|3414|3413.5|3415|3414.5|3415|3414.5|3414|3413|2377
1605540360000|2020-11-16 15:26:00|3414.5|3414|3413.5|3413|3414.5|3414|3413.5|3413|3416
1605540370000|2020-11-16 15:26:10|3414|3413.5|3412.5|3412|3414.5|3414|3412|3411|7927
1605540380000|2020-11-16 15:26:20|3412|3411.5|3413.5|3413|3413.5|3413|3412|3411.5|2658
1605540390000|2020-11-16 15:26:30|3414|3413.5|3413.5|3413|3415.5|3415|3413.5|3413|5023
1605540400000|2020-11-16 15:26:40|3414|3413.5|3413.5|3413|3415|3414|3413.5|3413|3333
1605540410000|2020-11-16 15:26:50|3414|3413.5|3415|3414.5|3415|3414.5|3413|3412.5|5990
1605540420000|2020-11-16 15:27:00|3415.5|3415|3414.5|3414|3415.5|3415|3414.5|3413.5|19154
1605540430000|2020-11-16 15:27:10|3414|3413.5|3414.5|3414|3415|3414.5|3414|3413.5|9244
1605540440000|2020-11-16 15:27:20|3415|3414.5|3416|3415.5|3417|3416.5|3415|3414.5|19400
1605540450000|2020-11-16 15:27:30|3416.5|3416|3418|3417.5|3418|3417.5|3416.5|3416|6261
1605540460000|2020-11-16 15:27:40|3417.5|3417|3418|3417.5|3418|3417.5|3417|3416.5|3171
1605540470000|2020-11-16 15:27:50|3418.5|3418|3419.5|3419|3421|3420.5|3418.5|3418|19102
1605540480000|2020-11-16 15:28:00|3419|3418.5|3420|3419.5|3420|3419.5|3419|3418.5|6544
1605540490000|2020-11-16 15:28:10|3419.5|3419|3419.5|3419|3419.5|3419|3419|3418.5|2842
1605540500000|2020-11-16 15:28:20|3420|3419.5|3419.5|3419|3420|3419.5|3419.5|3419|843
1605540510000|2020-11-16 15:28:30|3420|3419.5|3422|3421|3422|3421|3420|3419.5|5817
1605540520000|2020-11-16 15:28:40|3421.5|3420.5|3421|3420.5|3421.5|3421|3420|3419.5|13504
1605540530000|2020-11-16 15:28:50|3421.5|3421|3422|3421.5|3422.5|3422|3421|3420.5|2273
1605540540000|2020-11-16 15:29:00|3422.5|3422|3422.5|3422|3423|3422.5|3422|3421.5|1112
1605540550000|2020-11-16 15:29:10|3423|3421.5|3422|3421.5|3423|3422.5|3422|3421.5|3589
1605540560000|2020-11-16 15:29:20|3421.5|3421|3419|3418.5|3421.5|3421|3419|3418.5|8369
1605540570000|2020-11-16 15:29:30|3418.5|3418|3419.5|3419|3419.5|3419|3418.5|3418|2584
1605540580000|2020-11-16 15:29:40|3420|3419.5|3419.5|3419|3420.5|3419.5|3419.5|3419|3143
1605540590000|2020-11-16 15:29:50|3419|3418.5|3421|3420.5|3421|3420.5|3419|3418.5|3049
1605540600000|2020-11-16 15:30:00|3420.5|3420|3420|3419.5|3421|3420.5|3420|3419.5|3844
1605540610000|2020-11-16 15:30:10|3420.5|3420|3417.5|3417|3420.5|3420|3417|3416.5|5070
1605540620000|2020-11-16 15:30:20|3418|3417.5|3419.5|3419|3420|3419.5|3418|3417.5|3268
1605540630000|2020-11-16 15:30:30|3419|3418.5|3420|3419.5|3420|3419.5|3417.5|3417|5354
1605540640000|2020-11-16 15:30:40|3420.5|3420|3421.5|3420.5|3421.5|3421|3420|3419.5|2552
1605540650000|2020-11-16 15:30:50|3421|3420|3420.5|3420|3421.5|3420|3419.5|3419|4016
1605540660000|2020-11-16 15:31:00|3421|3420.5|3421|3420.5|3421.5|3421|3421|3420.5|1457
1605540670000|2020-11-16 15:31:10|3421.5|3420|3420|3419.5|3421.5|3420.5|3419.5|3419|5184
1605540680000|2020-11-16 15:31:20|3420.5|3420|3420.5|3420|3421|3420|3420|3419.5|4145
1605540690000|2020-11-16 15:31:30|3421|3420.5|3420.5|3420|3421|3420.5|3420.5|3420|1203
1605540700000|2020-11-16 15:31:40|3421|3420.5|3420.5|3420|3421|3420.5|3420|3419.5|2206
1605540710000|2020-11-16 15:31:50|3421|3420.5|3422|3421.5|3422|3421.5|3420.5|3420|2873
1605540720000|2020-11-16 15:32:00|3422.5|3422|3423|3422.5|3423|3422.5|3422.5|3422|2999
1605540730000|2020-11-16 15:32:10|3423.5|3423|3425|3424.5|3425|3424.5|3423.5|3423|5038
1605540740000|2020-11-16 15:32:20|||||||||98
1605540750000|2020-11-16 15:32:30|3425.5|3425|3426|3425.5|3426|3425.5|3425|3425|4055
1605540760000|2020-11-16 15:32:40|3426.5|3426|3427|3426.5|3428|3427.5|3426.5|3426|23100
1605540770000|2020-11-16 15:32:50|3427.5|3427|3427|3426.5|3428|3427|3427|3426.5|1383
1605540780000|2020-11-16 15:33:00|3427.5|3427|3427|3426.5|3427.5|3427|3426.5|3426|4165
1605540790000|2020-11-16 15:33:10|3427.5|3426|3427|3426.5|3427.5|3426.5|3426.5|3426|1708
1605540800000|2020-11-16 15:33:20|3426.5|3426|3428|3427.5|3428|3427.5|3426.5|3426|6994
1605540810000|2020-11-16 15:33:30|3427.5|3427|3427|3426.5|3428|3427.5|3427|3426.5|3581
1605540820000|2020-11-16 15:33:40|3427.5|3427|3428|3427|3428|3427.5|3427.5|3427|5755
1605540830000|2020-11-16 15:33:50|3427.5|3427.5|3429|3428.5|3429|3428.5|3427.5|3427|4183
1605540840000|2020-11-16 15:34:00|3429.5|3429|3430|3429.5|3431|3430|3429|3428.5|4536
1605540850000|2020-11-16 15:34:10|3430.5|3430|3430.5|3429.5|3430.5|3430|3429.5|3429|4784
1605540860000|2020-11-16 15:34:20|3431||3431||3431||3431||290
1605540870000|2020-11-16 15:34:30|3431.5|3430|3431.5|3430.5|3432|3431.5|3431|3430|4857
1605540880000|2020-11-16 15:34:40|3431|3431|3431.5|3431|3431.5|3431|3430.5|3430|3737
1605540890000|2020-11-16 15:34:50|3432|3431.5|3432.5|3432|3432.5|3432|3432|3431|3328
1605540900000|2020-11-16 15:35:00|3432|3431.5|3431|3430.5|3432|3431.5|3431|3430.5|5762
1605540910000|2020-11-16 15:35:10|3431.5|3431|3432.5|3432|3432.5|3432|3431|3430.5|5637
1605540920000|2020-11-16 15:35:20|3432|3431.5|3431.5|3431|3433|3432.5|3431.5|3431|5110
1605540930000|2020-11-16 15:35:30|3432|3431.5|3431|3430.5|3432.5|3431.5|3431|3430.5|4451
1605540940000|2020-11-16 15:35:40|3431.5|3430|3432|3431.5|3432.5|3432|3431.5|3430|3689
1605540950000|2020-11-16 15:35:50|3432.5|3432|3432.5|3432|3433|3432.5|3432.5|3432|3187
1605540960000|2020-11-16 15:36:00|3432|3431.5|3432|3431|3432.5|3432|3430.5|3430|5096
1605540970000|2020-11-16 15:36:10|3431.5|3430.5|3431|3430.5|3432|3431.5|3431|3430|3249
1605540980000|2020-11-16 15:36:20|3430.5|3430|3431|3430.5|3431|3430.5|3430.5|3430|2516
1605540990000|2020-11-16 15:36:30|3431.5|3431|3431.5|3431|3432|3431|3431.5|3431|5633
1605541000000|2020-11-16 15:36:40|3432|3430.5|3430.5|3429.5|3432|3430.5|3430.5|3429.5|8297
1605541010000|2020-11-16 15:36:50|3430|3430|3430|3429.5|3430|3430|3430|3429.5|3539
1605541020000|2020-11-16 15:37:00|3430.5|3430|3429.5|3429|3431|3430.5|3429.5|3429|7602
1605541030000|2020-11-16 15:37:10|3429|3428.5|3430|3429.5|3430|3429.5|3428.5|3428|5513
1605541040000|2020-11-16 15:37:20|3430.5|3430|3431|3430.5|3432|3431.5|3430.5|3430|3470
1605541050000|2020-11-16 15:37:30|3431.5|3431|3431|3430.5|3431.5|3431|3431|3430|3877
1605541060000|2020-11-16 15:37:40|3430.5|3430|3430.5|3430|3430.5|3430|3430.5|3430|2496
1605541070000|2020-11-16 15:37:50|3431|3430.5|3431.5|3431|3432|3431.5|3431|3430.5|8177
1605541080000|2020-11-16 15:38:00|3431|3430.5|3431|3430.5|3431.5|3431|3431|3430|7515
1605541090000|2020-11-16 15:38:10|3431.5|3431|3430.5|3430|3431.5|3431|3430.5|3430|3482
1605541100000|2020-11-16 15:38:20|3430|3429.5|3430|3429.5|3430.5|3430|3430|3429.5|3248
1605541110000|2020-11-16 15:38:30|3430.5|3430|3430.5|3430|3430.5|3430|3430|3429.5|1986
1605541120000|2020-11-16 15:38:40|3431|3430.5|3431.5|3431|3431.5|3431|3431|3430.5|1933
1605541130000|2020-11-16 15:38:50|3432|3431.5|3432|3431.5|3433.5|3433|3431|3430.5|34425
1605541140000|2020-11-16 15:39:00|3432.5|3432|3433|3432.5|3433|3432.5|3432|3432|9231
1605541150000|2020-11-16 15:39:10|3432.5|3432|3432.5|3432|3433|3432|3432.5|3432|4933
1605541160000|2020-11-16 15:39:20|3432|3431.5|3433|3432.5|3433|3432.5|3432|3431.5|4574
1605541170000|2020-11-16 15:39:30|3433.5|3433|3433.5|3433|3434|3433.5|3433.5|3433|1761
1605541180000|2020-11-16 15:39:40|3434|3433.5|3434.5|3433.5|3434.5|3433.5|3434|3433.5|1389
1605541190000|2020-11-16 15:39:50|3434|3434|3434|3433.5|3434.5|3434|3433.5|3433|12500
1605541200000|2020-11-16 15:40:00|3433.5|3433|3433.5|3433|3433.5|3433|3433.5|3433|1116
1605541210000|2020-11-16 15:40:10|3434|3433.5|3434.5|3434|3434.5|3434|3434|3433.5|3501
1605541220000|2020-11-16 15:40:20|3434|3433.5|3435|3434.5|3435|3434.5|3434|3433.5|5287
1605541230000|2020-11-16 15:40:30|3434.5|3434|3436|3435.5|3436.5|3435.5|3434.5|3434|18174
1605541240000|2020-11-16 15:40:40|3435.5|3435|3436|3435.5|3436.5|3436|3435.5|3435|11397
1605541250000|2020-11-16 15:40:50||3435||3435.5||3435.5||3435|410
1605541260000|2020-11-16 15:41:00|3435.5|3435|3435.5|3435|3435.5|3435|3435.5|3435|2342
1605541270000|2020-11-16 15:41:10|3436|3435.5|3436.5|3436|3437|3436.5|3436|3435.5|4970
1605541280000|2020-11-16 15:41:20|3437|3436.5|3437.5|3437|3437.5|3437|3437|3436.5|4576
1605541290000|2020-11-16 15:41:30|3438|3437.5|3438.5|3438|3438.5|3438|3437.5|3437.5|3434
1605541300000|2020-11-16 15:41:40|3438|3437.5|3438|3437.5|3438.5|3438|3438|3437.5|4965
1605541310000|2020-11-16 15:41:50|3438.5|3438|3438|3437.5|3438.5|3438|3438|3437.5|4763
1605541320000|2020-11-16 15:42:00|3437.5|3437|3439|3438|3439|3438.5|3437.5|3437|5256
1605541330000|2020-11-16 15:42:10|3439.5|3438.5|3439.5|3439|3439.5|3439|3439|3438.5|1695
1605541340000|2020-11-16 15:42:20|3439|3438.5|3439|3438.5|3439.5|3439|3439|3438.5|4938
1605541350000|2020-11-16 15:42:30|3438.5|3438|3437.5|3437|3438.5|3438|3437|3436.5|7836
1605541360000|2020-11-16 15:42:40|3437|3436.5|3436.5|3436|3437|3436.5|3436.5|3436|2620
1605541370000|2020-11-16 15:42:50|3437|3436.5|3438|3437.5|3438|3437.5|3437|3436.5|2798
1605541380000|2020-11-16 15:43:00|3438.5|3438|3439|3438.5|3439.5|3439|3438.5|3438|2229
1605541390000|2020-11-16 15:43:10|3439.5|3439|3440|3439|3440|3439.5|3439|3438.5|3693
1605541400000|2020-11-16 15:43:20|3440.5|3439.5|3441|3440|3441|3440.5|3440.5|3439|5003
1605541410000|2020-11-16 15:43:30|3440.5|3440.5|3441.5|3441|3441.5|3441|3440.5|3440|4001
1605541420000|2020-11-16 15:43:40|3441|3440.5|3444|3443|3444|3443|3441|3440.5|20048
1605541430000|2020-11-16 15:43:50|3444.5|3443.5|3443.5|3443|3445.5|3445|3443.5|3443|12848
1605541440000|2020-11-16 15:44:00|3443|3442.5|3442|3441|3443|3443|3441|3440|6592
1605541450000|2020-11-16 15:44:10|3441.5|3440.5|3440|3439|3441.5|3440.5|3439.5|3439|2520
1605541460000|2020-11-16 15:44:20|3439.5|3439.5|3438|3437.5|3439.5|3439.5|3438|3437.5|2490
1605541470000|2020-11-16 15:44:30|3437.5|3437|3438.5|3437.5|3439|3438.5|3437.5|3437|5907
1605541480000|2020-11-16 15:44:40|3439|3438|3439|3438.5|3439.5|3439|3438.5|3438|2751
1605541490000|2020-11-16 15:44:50|3438.5|3438|3439|3438|3439|3438.5|3438.5|3438|1128
1605541500000|2020-11-16 15:45:00|3438.5|3438.5|3438.5|3438|3438.5|3438.5|3438.5|3438|2547
1605541510000|2020-11-16 15:45:10|3438|3437.5|3437.5|3437|3438.5|3438|3437.5|3437|5863
1605541520000|2020-11-16 15:45:20|3438|3437.5|3439.5|3439|3441|3440|3438|3437.5|6249
1605541530000|2020-11-16 15:45:30|3439|3438.5|3438.5|3438|3439.5|3439|3438.5|3438|3193
1605541540000|2020-11-16 15:45:40|3439|3438.5|3437.5|3436.5|3439|3438.5|3437|3436.5|4278
1605541550000|2020-11-16 15:45:50|3437|3436|3438|3437.5|3438|3437.5|3437|3436|858
1605541560000|2020-11-16 15:46:00|3437.5|3437|3435.5|3435|3437.5|3437|3435.5|3435|3084
1605541570000|2020-11-16 15:46:10|3436|3435.5|3435.5|3435|3437|3436.5|3435.5|3435|2703
1605541580000|2020-11-16 15:46:20|3436|3435.5|3436|3435.5|3436|3435.5|3435.5|3435|1135
1605541590000|2020-11-16 15:46:30|3435.5|3435|3438|3437.5|3439|3437.5|3435.5|3435|6391
1605541600000|2020-11-16 15:46:40|3437.5|3437|3437|3436|3437.5|3437|3436|3435.5|5152
1605541610000|2020-11-16 15:46:50|3436.5|3435.5|3436|3435.5|3436.5|3435.5|3435.5|3435|1893
1605541620000|2020-11-16 15:47:00|3436.5|3436|3436.5|3436|3437|3436.5|3435.5|3435|3294
1605541630000|2020-11-16 15:47:10|3436|3435.5|3434|3433|3437|3436.5|3433.5|3432.5|15886
1605541640000|2020-11-16 15:47:20|3433.5|3432|3433|3432|3434|3433|3432.5|3432|6965
1605541650000|2020-11-16 15:47:30|3432.5|3432.5|3432|3431.5|3433|3432.5|3432|3431|2262
1605541660000|2020-11-16 15:47:40|3431.5|3431|3433|3431.5|3433|3431.5|3431|3430.5|927
1605541670000|2020-11-16 15:47:50|3433.5|3432|3433.5|3432.5|3435|3433|3433.5|3432|248
1605541680000|2020-11-16 15:48:00|3432.5|3431.5|3432.5|3431.5|3433|3431.5|3432|3430.5|152
1605541690000|2020-11-16 15:48:10|3432|3431|3431.5|3430.5|3432.5|3431|3431.5|3430.5|308
1605541700000|2020-11-16 15:48:20|3432|3430|3431|3430|3432|3430|3430|3429|728
1605541710000|2020-11-16 15:48:30|3431.5|3429.5|3431|3430|3431.5|3430|3430.5|3429.5|0
1605541720000|2020-11-16 15:48:40|3431.5|3431|3432|3431|3432|3431|3431|3431|243
1605541730000|2020-11-16 15:48:50|3432.5|3431.5|3431|3430|3432.5|3431.5|3431|3430|508
1605541740000|2020-11-16 15:49:00|3431.5|3430.5|3432.5|3431|3432.5|3431.5|3431|3430|261
1605541750000|2020-11-16 15:49:10|3432|3430.5|3432|3431|3432|3431|3432|3430.5|0
1605541760000|2020-11-16 15:49:20|3431.5|3430.5|3432|3431|3432.5|3431|3431.5|3430.5|143
1605541770000|2020-11-16 15:49:30|3431.5|3430.5|3430.5|3429|3432|3430.5|3430.5|3429|426
1605541780000|2020-11-16 15:49:40|3431.5|3429.5|3433.5|3432|3433.5|3432.5|3431.5|3429.5|427
1605541790000|2020-11-16 15:49:50|3434|3432.5|3434.5|3433.5|3435|3433.5|3433.5|3432|3
1605541800000|2020-11-16 15:50:00|3435.5|3434.5|3435|3434|3435.5|3434.5|3434.5|3433.5|203
1605541810000|2020-11-16 15:50:10|3435.5|3434.5|3434|3433|3435.5|3434.5|3434|3433|768
1605541820000|2020-11-16 15:50:20|3434.5|3433.5|3434.5|3433|3434.5|3433.5|3434|3432.5|502
1605541830000|2020-11-16 15:50:30|3434|3432.5|3435|3434|3435|3434|3433.5|3432.5|817
1605541840000|2020-11-16 15:50:40|3435.5|3434.5|3435.5|3434.5|3436|3434.5|3435|3434|327
1605541850000|2020-11-16 15:50:50|3435|3433.5|3433.5|3432.5|3435.5|3434|3433.5|3432.5|178
1605541860000|2020-11-16 15:51:00|3434|3433|3433|3432|3434.5|3433.5|3433|3432|441
1605541870000|2020-11-16 15:51:10|3432|3431|3431|3430|3432.5|3431.5|3430.5|3429.5|672
1605541880000|2020-11-16 15:51:20|3430.5|3429.5|3433|3431.5|3433|3432|3430.5|3429.5|746
1605541890000|2020-11-16 15:51:30|3432.5|3432|3434|3433|3434.5|3433|3432.5|3431.5|171
1605541900000|2020-11-16 15:51:40|3433.5|3432.5|3433.5|3432.5|3434.5|3433|3433.5|3432.5|100
1605541910000|2020-11-16 15:51:50|3434|3433|3433.5|3432.5|3434|3433|3433|3432|123
1605541920000|2020-11-16 15:52:00|3432|3431|3433.5|3432|3433.5|3432.5|3432|3431|553
1605541930000|2020-11-16 15:52:10|3433|3431.5|3433|3432|3433.5|3432.5|3433|3431.5|145
1605541940000|2020-11-16 15:52:20|3433.5|3432.5|3432.5|3431.5|3433.5|3432.5|3432.5|3431|539
1605541950000|2020-11-16 15:52:30|3432|3430.5|3432.5|3431.5|3432.5|3431.5|3431|3430|89
1605541960000|2020-11-16 15:52:40|3432|3431|3433|3431.5|3433|3432|3432|3430.5|0
1605541970000|2020-11-16 15:52:50|3432.5|3430.5|3433|3431.5|3433|3431.5|3431.5|3430.5|185
1605541980000|2020-11-16 15:53:00|3432.5|3431|3432.5|3431|3433|3431.5|3432|3431|14
1605541990000|2020-11-16 15:53:10|3432|3431.5|3432.5|3431.5|3433|3432|3432|3431.5|182
1605542000000|2020-11-16 15:53:20|3433|3432|3433|3432|3433|3432|3432.5|3431.5|232
1605542010000|2020-11-16 15:53:30|3432.5|3431.5|3432.5|3431.5|3432.5|3431.5|3432|3431|235
1605542020000|2020-11-16 15:53:40|3432|3431|3432|3431|3432|3431|3432|3431|68
1605542030000|2020-11-16 15:53:50|3432.5|3431.5|3432.5|3431|3433|3431.5|3431|3430|595
1605542040000|2020-11-16 15:54:00|3431|3429.5|3431|3429.5|3431.5|3430.5|3431|3429.5|206
1605542050000|2020-11-16 15:54:10|3430.5|3429|3430.5|3429.5|3430.5|3429.5|3430|3429|206
1605542060000|2020-11-16 15:54:20|3431|3430|3431.5|3430.5|3432.5|3431|3431|3430|136
1605542070000|2020-11-16 15:54:30|3432|3431|3432.5|3431.5|3432.5|3431.5|3432|3431|225
1605542080000|2020-11-16 15:54:40|3433|3432|3432.5|3431.5|3433|3432|3432.5|3431|104
1605542090000|2020-11-16 15:54:50|3432|3431|3432|3431|3432|3431.5|3432|3431|0
1605542100000|2020-11-16 15:55:00|3432.5|3433.5|3434.5|3433.5|3435.5|3434|3432.5|3433|187
1605542110000|2020-11-16 15:55:10|3434|3433|3435|3433.5|3435|3434|3434|3433|100
1605542120000|2020-11-16 15:55:20|3434.5|3434|3433.5|3432.5|3434.5|3434|3433.5|3432.5|755
1605542130000|2020-11-16 15:55:30|3434|3433|3434|3433|3434.5|3433.5|3434|3432.5|68
1605542140000|2020-11-16 15:55:40|3433.5|3432.5|3433.5|3432.5|3433.5|3432.5|3433.5|3432.5|18
1605542150000|2020-11-16 15:55:50|3435|3434|3435.5|3434|3435.5|3434|3434.5|3433.5|60
1605542160000|2020-11-16 15:56:00|3434.5|3433.5|3433.5|3432.5|3434.5|3433.5|3433.5|3432.5|324
1605542170000|2020-11-16 15:56:10|3434|3433|3436.5|3435|3436.5|3435|3434|3433|20
1605542180000|2020-11-16 15:56:20|3436|3434.5|3437|3435.5|3437|3435.5|3436|3434.5|206
1605542190000|2020-11-16 15:56:30|3437.5|3436|3437.5|3436.5|3437.5|3436.5|3437|3435.5|180
1605542200000|2020-11-16 15:56:40|3437|3436|3437|3436|3437|3436|3436.5|3435.5|145
1605542210000|2020-11-16 15:56:50|||||||||519
1605542220000|2020-11-16 15:57:00|3436.5|3435.5|3437.5|3436.5|3437.5|3436.5|3436.5|3435.5|116
1605542230000|2020-11-16 15:57:10|3438|3436|3437|3436|3438|3436.5|3437|3436|647
1605542240000|2020-11-16 15:57:20|3437.5|3436.5|3437|3436|3437.5|3436.5|3437|3436|5
1605542250000|2020-11-16 15:57:30|3437.5|3436.5|3437|3436|3438|3436.5|3437|3436|774
1605542260000|2020-11-16 15:57:40|3437.5|3435.5|3436.5|3435.5|3437.5|3436|3436.5|3435.5|318
1605542270000|2020-11-16 15:57:50|3437|3436|3435|3433.5|3437.5|3436.5|3435|3433.5|449
1605542280000|2020-11-16 15:58:00|3435.5|3434.5|3436.5|3435.5|3437|3436|3435.5|3434|329
1605542290000|2020-11-16 15:58:10|3437.5|3436.5|3437.5|3436|3438.5|3437.5|3437.5|3436|281
1605542300000|2020-11-16 15:58:20|3437|3437|3436.5|3435|3438.5|3437|3436.5|3435|923
1605542310000|2020-11-16 15:58:30|3437|3435.5|3437.5|3436|3437.5|3436.5|3436.5|3435|11
1605542320000|2020-11-16 15:58:40|3437|3435.5|3436|3435|3437|3435.5|3436|3435|405
1605542330000|2020-11-16 15:58:50|3437|3435.5|3436.5|3435|3437|3435.5|3436|3435|563
1605542340000|2020-11-16 15:59:00|3436|3435.5|3436.5|3435|3437.5|3436|3436|3435|533
1605542350000|2020-11-16 15:59:10|3437|3435.5|3438|3436.5|3438|3437|3436.5|3435|786
1605542360000|2020-11-16 15:59:20|3437.5|3437.5|3439|3438|3439.5|3438.5|3437.5|3437.5|941
1605542370000|2020-11-16 15:59:30|3438.5|3437.5|3437.5|3436|3438.5|3437.5|3437|3436|585
1605542380000|2020-11-16 15:59:40|3437|3437|3438.5|3437|3438.5|3437.5|3437|3436.5|173
1605542390000|2020-11-16 15:59:50|3438|3436.5|3438.5|3437|3438.5|3437|3437.5|3436.5|511
1605542400000|2020-11-16 16:00:00|3439|3437.5|3441|3440|3441|3440|3439|3437|337
1605542410000|2020-11-16 16:00:10|3440.5|3439.5|3440|3439|3440.5|3439.5|3439.5|3438.5|100
1605542420000|2020-11-16 16:00:20|3438.5|3437.5|3436.5|3435.5|3438.5|3437.5|3436|3435|290
1605542430000|2020-11-16 16:00:30|3436|3435|3436|3435|3438|3437|3436|3435|498
1605542440000|2020-11-16 16:00:40|3435.5|3434.5|3435.5|3434|3435.5|3434.5|3434.5|3433.5|200
1605542450000|2020-11-16 16:00:50|3435|3433.5|3434|3433|3435.5|3434.5|3434|3433|26
1605542460000|2020-11-16 16:01:00|3435|3433.5|3436.5|3435.5|3436.5|3435.5|3434.5|3433.5|376
1605542470000|2020-11-16 16:01:10|3436|3435|3437|3435.5|3437|3435.5|3436|3435|346
1605542480000|2020-11-16 16:01:20|3436.5|3436|3437.5|3436|3437.5|3436.5|3436.5|3435.5|776
1605542490000|2020-11-16 16:01:30|3437|3436.5|3438.5|3437.5|3438.5|3437.5|3437|3435.5|221
1605542500000|2020-11-16 16:01:40|3438|3437|3438.5|3437.5|3439|3437.5|3438|3437|85
1605542510000|2020-11-16 16:01:50|3438|3437|3438|3437|3438.5|3437.5|3438|3437|290
1605542520000|2020-11-16 16:02:00|3438.5|3438|3439|3438|3439|3438|3438.5|3437.5|723
1605542530000|2020-11-16 16:02:10|3439.5|3438.5|3440.5|3439.5|3441|3440|3439|3438|699
1605542540000|2020-11-16 16:02:20|3441|3440|3441.5|3440|3441.5|3440.5|3441|3440|405
1605542550000|2020-11-16 16:02:30|3441|3439.5|3441|3439.5|3441.5|3440|3440.5|3439.5|364
1605542560000|2020-11-16 16:02:40|3441.5|3440|3441.5|3440.5|3441.5|3440.5|3441.5|3440|416
1605542570000|2020-11-16 16:02:50|3441.5|3441|3441|3440.5|3441.5|3441|3440.5|3440|4079
1605542580000|2020-11-16 16:03:00|3441.5|3441|3442|3440.5|3442|3441.5|3441|3440.5|1910
1605542590000|2020-11-16 16:03:10|3441.5|3441|3441|3440.5|3442|3441|3441|3440.5|2688
1605542600000|2020-11-16 16:03:20|3440.5|3440|3440.5|3440|3441.5|3441|3440.5|3440|5212
1605542610000|2020-11-16 16:03:30|3440|3439.5|3439.5|3439|3440|3439.5|3439.5|3439|2538
1605542620000|2020-11-16 16:03:40|3440|3439.5|3440|3439|3440|3439.5|3439.5|3439|2858
1605542630000|2020-11-16 16:03:50|3439.5|3438.5|3439.5|3439|3439.5|3439|3438.5|3438|4816
1605542640000|2020-11-16 16:04:00|3440|3438.5|3440|3439.5|3440|3439.5|3440|3438.5|761
1605542650000|2020-11-16 16:04:10|3439.5|3439|3439|3438.5|3439.5|3439|3439|3438.5|624
1605542660000|2020-11-16 16:04:20|3439.5|3439|3439|3438.5|3439.5|3439|3439|3438.5|296
1605542670000|2020-11-16 16:04:30|3439.5|3439|3440.5|3440|3441|3440|3439|3439|2337
1605542680000|2020-11-16 16:04:40|3440|3439.5|3440|3439.5|3440.5|3440|3440|3439.5|3734
1605542690000|2020-11-16 16:04:50|3439.5|3439|3440|3439.5|3441.5|3441|3439.5|3439|8260
1605542700000|2020-11-16 16:05:00|3439.5|3439|3440|3439.5|3440|3439.5|3439.5|3439|997
1605542710000|2020-11-16 16:05:10|3440.5|3440|3441|3440.5|3441.5|3441|3440.5|3440|2258
1605542720000|2020-11-16 16:05:20|3441.5|3440|3439.5|3438.5|3441.5|3440.5|3439|3438.5|3927
1605542730000|2020-11-16 16:05:30|3439|3438|3439|3438.5|3439.5|3439|3439|3438|397
1605542740000|2020-11-16 16:05:40|3438.5|3438|3438|3437.5|3438.5|3438|3437.5|3437|1232
1605542750000|2020-11-16 16:05:50|3438.5|3438|3439|3438.5|3439.5|3439|3438|3437.5|4472
1605542760000|2020-11-16 16:06:00|3439.5|3439|3437.5|3437|3439.5|3439|3437.5|3437|2447
1605542770000|2020-11-16 16:06:10|3437|3436.5|3437.5|3437|3439|3438|3436.5|3435.5|5509
1605542780000|2020-11-16 16:06:20|3438|3436.5|3436.5|3436|3438|3437|3436|3435.5|2869
1605542790000|2020-11-16 16:06:30|3436|3435.5|3435|3434.5|3436.5|3436|3435|3434.5|2968
1605542800000|2020-11-16 16:06:40|3434.5|3434|3437|3436|3438|3437.5|3434.5|3434|17338
1605542810000|2020-11-16 16:06:50|3436.5|3435.5|3436|3435|3436.5|3436|3436|3434.5|3109
1605542820000|2020-11-16 16:07:00|3435.5|3435.5|3435|3434.5|3435.5|3435.5|3435|3434.5|1470
1605542830000|2020-11-16 16:07:10|3434.5|3434|3435|3434|3436|3435.5|3434|3433|2033
1605542840000|2020-11-16 16:07:20|3434.5|3433.5|3433|3432.5|3435|3434|3433|3432.5|662
1605542850000|2020-11-16 16:07:30|3433.5|3433|3431|3430|3433.5|3433|3431|3430|1897
1605542860000|2020-11-16 16:07:40|3430.5|3430.5|3430.5|3430|3431|3430.5|3430|3429.5|2825
1605542870000|2020-11-16 16:07:50|3430|3429.5|3431|3430|3431|3430.5|3429.5|3429|7063
1605542880000|2020-11-16 16:08:00|3430.5|3430.5|3429.5|3429|3431|3430.5|3429.5|3429|34129
1605542890000|2020-11-16 16:08:10|3430|3428.5|3427|3426.5|3430|3429|3427|3426.5|2473
1605542900000|2020-11-16 16:08:20|3426.5|3426|3426|3425|3427.5|3427|3425.5|3425|11686
1605542910000|2020-11-16 16:08:30|3425.5|3425.5|3424.5|3423.5|3425.5|3425.5|3424|3423.5|1892
1605542920000|2020-11-16 16:08:40|3425|3424|3426|3425|3426|3425.5|3424.5|3424|5049
1605542930000|2020-11-16 16:08:50|3426.5|3425.5|3425|3424.5|3427|3426.5|3425|3424.5|2038
1605542940000|2020-11-16 16:09:00|3424.5|3424|3423.5|3422.5|3424.5|3424|3423|3422.5|1145
1605542950000|2020-11-16 16:09:10|3423|3422|3421.5|3421|3423|3422.5|3421.5|3421|2074
1605542960000|2020-11-16 16:09:20|3421|3420.5|3421|3420.5|3421.5|3421|3421|3420.5|2041
1605542970000|2020-11-16 16:09:30|3420.5|3420|3420|3419.5|3421|3420.5|3419.5|3419|3054
1605542980000|2020-11-16 16:09:40|3419.5|3419|3419.5|3419|3419.5|3419|3419.5|3419|569
1605542990000|2020-11-16 16:09:50|3420|3419.5|3421|3420.5|3421|3420.5|3420|3419.5|3023
1605543000000|2020-11-16 16:10:00|3420.5|3420|3421|3420|3422.5|3421.5|3420.5|3420|7604
1605543010000|2020-11-16 16:10:10|3420.5|3419.5|3421|3420|3421|3420|3419.5|3419|3406
1605543020000|2020-11-16 16:10:20|3421.5|3420.5|3422|3421.5|3422|3421.5|3421.5|3420|1840
1605543030000|2020-11-16 16:10:30|3421.5|3421|3422|3421.5|3422|3421.5|3421.5|3421|612
1605543040000|2020-11-16 16:10:40|3421|3421|3420.5|3419.5|3421.5|3421.5|3419.5|3419|11332
1605543050000|2020-11-16 16:10:50|3420|3419|3421|3420.5|3421|3420.5|3419.5|3419|2200
1605543060000|2020-11-16 16:11:00|3420.5|3420|3419.5|3418.5|3421|3420|3419.5|3418.5|1115
1605543070000|2020-11-16 16:11:10|3419|3419|3418.5|3418|3419.5|3419|3418.5|3418|3356
1605543080000|2020-11-16 16:11:20|3418|3417.5|3419.5|3418.5|3420|3419.5|3418|3417.5|6498
1605543090000|2020-11-16 16:11:30|3419|3419|3419|3418.5|3419.5|3419|3419|3418|4023
1605543100000|2020-11-16 16:11:40|3419.5|3419|3420.5|3419.5|3421|3420.5|3419.5|3419|5840
1605543110000|2020-11-16 16:11:50|3420|3419|3420|3419|3421|3420|3419.5|3419|1258
1605543120000|2020-11-16 16:12:00|3419.5|3418.5|3417.5|3417|3420|3419|3417.5|3417|3828
1605543130000|2020-11-16 16:12:10|3418|3416.5|3417.5|3417|3418|3417.5|3417.5|3416.5|2537
1605543140000|2020-11-16 16:12:20|3417|3416.5|3417.5|3416.5|3417.5|3417|3417|3416.5|2022
1605543150000|2020-11-16 16:12:30|3417|3417|3417|3416.5|3417.5|3417|3417|3416.5|716
1605543160000|2020-11-16 16:12:40|3417.5|3416|3418|3417.5|3418.5|3418|3417|3416|6594
1605543170000|2020-11-16 16:12:50|3418.5|3418|3419.5|3418.5|3419.5|3419|3418.5|3418|4891
1605543180000|2020-11-16 16:13:00|3419|3418|3420|3419.5|3420|3419.5|3418.5|3418|4961
1605543190000|2020-11-16 16:13:10|3419.5|3419|3420|3419|3420|3419.5|3419.5|3419|3463
1605543200000|2020-11-16 16:13:20|3419.5|3419.5|3420|3419.5|3421|3420|3419.5|3419.5|2887
1605543210000|2020-11-16 16:13:30|3420.5|3420|3420.5|3420|3421|3420|3420|3419.5|1737
1605543220000|2020-11-16 16:13:40|3421|3420.5|3419|3418.5|3421|3420.5|3419|3418.5|4622
1605543230000|2020-11-16 16:13:50|3419.5|3418|3419.5|3418.5|3419.5|3418.5|3418.5|3418|6247
1605543240000|2020-11-16 16:14:00|3419|3419|3420.5|3420|3421|3420.5|3419|3419|4611
1605543250000|2020-11-16 16:14:10|3421|3420.5|3419.5|3418.5|3421|3420.5|3419|3418.5|3023
1605543260000|2020-11-16 16:14:20|3420|3419|3420.5|3419.5|3421|3420.5|3420|3418.5|1212
1605543270000|2020-11-16 16:14:30|3420||3420.5||3420.5||3420||734
1605543280000|2020-11-16 16:14:40|3421|3420|3421|3420.5|3421|3420.5|3421|3420|782
1605543290000|2020-11-16 16:14:50|3421.5|3421|3421|3420.5|3422|3421|3421|3420|7359
1605543300000|2020-11-16 16:15:00|3422|3421|3422|3421|3422.5|3421.5|3421|3420|998
1605543310000|2020-11-16 16:15:10|3422.5|3421.5|3423|3422|3423.5|3422.5|3422.5|3421|443
1605543320000|2020-11-16 16:15:20|3423.5|3422.5|3423.5|3422.5|3424|3423|3423|3422|790
1605543330000|2020-11-16 16:15:30|3424|3423|3424.5|3423|3424.5|3423|3423|3422|534
1605543340000|2020-11-16 16:15:40|3424|3422.5|3423.5|3422.5|3424.5|3423.5|3422.5|3421|655
1605543350000|2020-11-16 16:15:50|3424|3423|3423|3421.5|3424|3423|3422.5|3421.5|184
1605543360000|2020-11-16 16:16:00|3423.5|3422|3424|3423|3424|3423|3422.5|3421.5|269
1605543370000|2020-11-16 16:16:10|3423.5|3422.5|3423.5|3422.5|3424|3423|3423|3422|55
1605543380000|2020-11-16 16:16:20|3423|3422|3423|3422|3423|3422|3423|3422|311
1605543390000|2020-11-16 16:16:30|3423.5|3422.5|3423.5|3422|3424|3422.5|3423|3422|133
1605543400000|2020-11-16 16:16:40|3424|3423|3425|3423.5|3425|3423.5|3424|3423|671
1605543410000|2020-11-16 16:16:50|3424.5|3423|3424|3422.5|3425|3423.5|3423|3421.5|902
1605543420000|2020-11-16 16:17:00|3424.5|3423|3426|3424.5|3427|3426|3424.5|3423|930
1605543430000|2020-11-16 16:17:10|3426.5|3425|3423.5|3422|3426.5|3425|3423.5|3422|762
1605543440000|2020-11-16 16:17:20|3423|3421.5|3423|3422|3424|3422.5|3423|3421.5|365
1605543450000|2020-11-16 16:17:30|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|3423|3421.5|49
1605543460000|2020-11-16 16:17:40|3423|3422|3423|3422|3424|3422.5|3422.5|3421.5|1014
1605543470000|2020-11-16 16:17:50|3423.5|3422.5|3424.5|3423.5|3425|3424|3423|3422|67
1605543480000|2020-11-16 16:18:00|3424|3423|3424|3423|3425|3423.5|3423.5|3422.5|850
1605543490000|2020-11-16 16:18:10|3423.5|3422.5|3423|3422|3423.5|3422.5|3423|3422|685
1605543500000|2020-11-16 16:18:20|3423.5|3422.5|3421.5|3420|3423.5|3422.5|3421.5|3420|455
1605543510000|2020-11-16 16:18:30|3422.5|3421|3422.5|3421.5|3423|3422|3422|3420.5|188
1605543520000|2020-11-16 16:18:40|3423|3421|3424|3423|3424|3423|3423|3421|117
1605543530000|2020-11-16 16:18:50|3424.5|3423.5|3425|3423.5|3425|3424|3424.5|3423.5|185
1605543540000|2020-11-16 16:19:00|3424.5|3424|3425.5|3424|3425.5|3424|3424.5|3423.5|500
1605543550000|2020-11-16 16:19:10|3425|3423.5|3427|3425.5|3427|3425.5|3425|3423.5|532
1605543560000|2020-11-16 16:19:20|3426.5|3425|3426|3425|3427|3425.5|3426|3425|43
1605543570000|2020-11-16 16:19:30|3427.5|3426.5|3426.5|3425.5|3427.5|3426.5|3426.5|3425.5|491
1605543580000|2020-11-16 16:19:40|3427.5|3426.5|3428|3426.5|3428|3426.5|3427|3426|638
1605543590000|2020-11-16 16:19:50|3426.5|3425.5|3427.5|3426.5|3428|3427|3426.5|3425.5|758
1605543600000|2020-11-16 16:20:00|3428|3426|3427.5|3426.5|3428|3426.5|3427|3426|871
1605543610000|2020-11-16 16:20:10|3428|3426|3429|3428|3429|3428|3427.5|3426|502
1605543620000|2020-11-16 16:20:20|3428.5|3427.5|3428|3427|3429|3427.5|3428|3427|237
1605543630000|2020-11-16 16:20:30|3427.5|3426.5|3428|3426.5|3428|3427|3426.5|3425.5|315
1605543640000|2020-11-16 16:20:40|3427.5|3426|3428.5|3427.5|3428.5|3427.5|3427.5|3426|144
1605543650000|2020-11-16 16:20:50|3428|3427|3428|3427|3429|3428|3428|3427|216
1605543660000|2020-11-16 16:21:00|3428.5|3427.5|3429|3428|3429.5|3428.5|3428.5|3427.5|763
1605543670000|2020-11-16 16:21:10|3429.5|3428.5|3429|3428|3430|3429|3429|3428|256
1605543680000|2020-11-16 16:21:20|3429.5|3428.5|3430|3429|3431|3430|3429.5|3428.5|670
1605543690000|2020-11-16 16:21:30|3429.5|3428.5|3429.5|3428.5|3430.5|3429.5|3429|3428|360
1605543700000|2020-11-16 16:21:40|3430|3429|3429.5|3428.5|3430|3429|3429|3428|533
1605543710000|2020-11-16 16:21:50|3429|3428|3430|3429|3430|3429|3429|3428|10
1605543720000|2020-11-16 16:22:00|3429.5|3428.5|3431.5|3430.5|3431.5|3430.5|3429|3428|467
1605543730000|2020-11-16 16:22:10|3430.5|3429.5|3430.5|3429|3431|3430|3429.5|3428.5|351
1605543740000|2020-11-16 16:22:20|3430|3428.5|3430|3429|3430|3429|3429.5|3428.5|565
1605543750000|2020-11-16 16:22:30|3430.5|3429.5|3430|3429|3430.5|3429.5|3430|3428.5|309
1605543760000|2020-11-16 16:22:40|3431|3430|3430.5|3429.5|3431.5|3430|3430|3429|552
1605543770000|2020-11-16 16:22:50|3429.5|3428.5|3427|3426|3429.5|3428.5|3427|3425.5|437
1605543780000|2020-11-16 16:23:00|3427.5|3426.5|3427|3426|3427.5|3426.5|3426.5|3425|260
1605543790000|2020-11-16 16:23:10|3426.5|3425.5|3427|3426|3427.5|3426.5|3426.5|3425.5|339
1605543800000|2020-11-16 16:23:20|3426|3425|3426.5|3425.5|3427|3426|3426|3425|86
1605543810000|2020-11-16 16:23:30|3427|3426|3426.5|3425|3427|3426|3426.5|3425|241
1605543820000|2020-11-16 16:23:40|3427|3426|3426|3425|3427|3426|3426|3424.5|43
1605543830000|2020-11-16 16:23:50|3426.5|3424.5|3426|3425|3426.5|3425|3425.5|3424.5|195
1605543840000|2020-11-16 16:24:00|3425.5|3424.5|3426.5|3425|3427|3426|3425.5|3424.5|597
1605543850000|2020-11-16 16:24:10|3427.5|3426.5|3429|3428|3429|3428|3427.5|3426|624
1605543860000|2020-11-16 16:24:20|3428.5|3427.5|3428.5|3427.5|3429|3428|3428.5|3427|233
1605543870000|2020-11-16 16:24:30|3429|3428|3429|3428|3429.5|3428.5|3428.5|3428|326
1605543880000|2020-11-16 16:24:40|3429.5|3428.5|3428|3426.5|3429.5|3428.5|3428|3426.5|140
1605543890000|2020-11-16 16:24:50|3427.5|3427|3428|3426.5|3428|3427|3427.5|3426.5|112
1605543900000|2020-11-16 16:25:00|3428.5|3427.5|3428.5|3427|3429|3428|3427.5|3426.5|594
1605543910000|2020-11-16 16:25:10|3428|3426.5|3429|3428|3429|3428|3428|3426.5|116
1605543920000|2020-11-16 16:25:20|3428.5|3427|3426.5|3425.5|3429|3427.5|3426.5|3425.5|772
1605543930000|2020-11-16 16:25:30|3426|3425|3427|3426|3428|3426.5|3426|3425|129
1605543940000|2020-11-16 16:25:40|3428|3427|3428|3427|3429|3427.5|3427.5|3426.5|376
1605543950000|2020-11-16 16:25:50|3427|3426|3427.5|3426.5|3427.5|3426.5|3426.5|3425.5|197
1605543960000|2020-11-16 16:26:00|3428.5|3426|3428.5|3427|3429|3428|3428|3426|1301
1605543970000|2020-11-16 16:26:10|3429.5|3428.5|3429.5|3428.5|3429.5|3428.5|3428|3426.5|370
1605543980000|2020-11-16 16:26:20|3429|3428|3431|3429.5|3431|3429.5|3429|3428|586
1605543990000|2020-11-16 16:26:30|3430.5|3429|3429.5|3428.5|3430.5|3429.5|3429.5|3428.5|5
1605544000000|2020-11-16 16:26:40|3430|3429|3430.5|3429.5|3430.5|3429.5|3430|3429|373
1605544010000|2020-11-16 16:26:50|3430|3429|3432.5|3431.5|3432.5|3431.5|3430|3429|422
1605544020000|2020-11-16 16:27:00|3432|3431|3431.5|3430.5|3432|3431|3431.5|3429.5|508
1605544030000|2020-11-16 16:27:10|3432|3431|3434|3433|3434.5|3433|3432|3431|565
1605544040000|2020-11-16 16:27:20|3433.5|3432.5|3434|3433|3435.5|3434|3433.5|3432.5|541
1605544050000|2020-11-16 16:27:30|3433.5|3432.5|3433|3432|3433.5|3432.5|3433|3432|664
1605544060000|2020-11-16 16:27:40|3433.5|3432.5|3431.5|3430.5|3433.5|3432.5|3431.5|3430.5|487
1605544070000|2020-11-16 16:27:50|3431|3430|3430.5|3429|3432|3430.5|3430|3429|581
1605544080000|2020-11-16 16:28:00|3431|3429.5|3430.5|3429.5|3431|3430|3430|3429|3119
1605544090000|2020-11-16 16:28:10|3430|3429|3430|3429|3430.5|3429.5|3430|3429|51
1605544100000|2020-11-16 16:28:20|3430.5|3429.5|3431|3430|3431|3430|3430|3429|235
1605544110000|2020-11-16 16:28:30|3430.5|3429.5|3430.5|3429.5|3430.5|3429.5|3430|3429|194
1605544120000|2020-11-16 16:28:40|3430|3428.5|3430|3429|3430.5|3429.5|3430|3428.5|324
1605544130000|2020-11-16 16:28:50|3430.5|3429.5|3430|3429|3430.5|3429.5|3429.5|3428.5|950
1605544140000|2020-11-16 16:29:00|3430.5|3429.5|3430|3428.5|3430.5|3429.5|3429.5|3428.5|783
1605544150000|2020-11-16 16:29:10|3431|3429.5|3433|3432|3433|3432|3431|3429.5|345
1605544160000|2020-11-16 16:29:20|3433.5|3432.5|3432.5|3431.5|3433.5|3432.5|3432|3431|397
1605544170000|2020-11-16 16:29:30|3433|3432|3432.5|3431.5|3433.5|3432.5|3432.5|3431.5|474
1605544180000|2020-11-16 16:29:40|3433|3432|3434.5|3433|3434.5|3433|3432|3431|969
1605544190000|2020-11-16 16:29:50|3434|3432.5|3433|3431.5|3434|3432.5|3432.5|3431|1738
1605600000000|2020-11-17 08:00:00|3461|3402|3461|3402|3461|3402|3461|3402|0
1605600020000|2020-11-17 08:00:20|3422.5|3422|3419.5|3418|3426|3424|3419.5|3418|16262
1605600030000|2020-11-17 08:00:30|3419|3417.5|3414|3412|3419.5|3417.5|3413|3411|11035
1605600040000|2020-11-17 08:00:40|3413.5|3411.5|3406|3403.5|3413.5|3413|3405|3403|6915
1605600050000|2020-11-17 08:00:50|3405.5|3404.5|3403|3402|3406|3405.5|3403|3402|8333
1605600060000|2020-11-17 08:01:00|3402.5|3401.5|3405|3403.5|3405.5|3404.5|3402.5|3401.5|6251
1605600070000|2020-11-17 08:01:10|3404.5|3402.5|3405|3403|3406|3405|3404|3402|4363
1605600080000|2020-11-17 08:01:20|3405.5|3404|3406.5|3404|3406.5|3404.5|3405|3403|1541
1605600090000|2020-11-17 08:01:30|3407.5|3406|3408.5|3406|3408.5|3407|3407|3404|2204
1605600100000|2020-11-17 08:01:40|3409.5|3406.5|3411|3409|3411|3410|3407|3406.5|1413
1605600110000|2020-11-17 08:01:50|3412|3409.5|3413|3411|3414|3412|3412|3409.5|1902
1605600120000|2020-11-17 08:02:00|3412.5|3410|3411|3409|3412.5|3410.5|3410.5|3409|4472
1605600130000|2020-11-17 08:02:10|3411.5|3410|3411|3409|3413.5|3412.5|3410.5|3407.5|9650
1605600140000|2020-11-17 08:02:20|3411.5|3408.5|3408|3406.5|3411.5|3408.5|3408|3406.5|3541
1605600150000|2020-11-17 08:02:30|3409|3407|3409.5|3407|3410.5|3408|3409|3407|3190
1605600160000|2020-11-17 08:02:40|3408.5|3406.5|3403.5|3402|3409.5|3406.5|3402.5|3402|3859
1605600170000|2020-11-17 08:02:50|3403|3401.5|3401.5|3397.5|3403.5|3402|3401|3397|11922
1605600180000|2020-11-17 08:03:00|3401|3396|3399|3397.5|3401|3400|3399|3396|7998
1605600190000|2020-11-17 08:03:10|3399.5|3398|3401.5|3399.5|3403.5|3401.5|3399.5|3398|10661
1605600200000|2020-11-17 08:03:20|3401|3399|3398.5|3396|3403.5|3402|3397.5|3396|19830
1605600210000|2020-11-17 08:03:30|3397.5|3395.5|3396|3393.5|3398.5|3397|3396|3393|4735
1605600220000|2020-11-17 08:03:40|3396.5|3394.5|3396|3393|3397|3396|3393|3391.5|5383
1605600230000|2020-11-17 08:03:50|3395.5|3392.5|3395|3394|3397|3395|3394|3392|6445
1605600240000|2020-11-17 08:04:00|3394.5|3393.5|3396|3393.5|3396.5|3395|3393.5|3391|10738
1605600250000|2020-11-17 08:04:10|3396.5|3394|3399.5|3397.5|3400|3398.5|3396.5|3394|3908
1605600260000|2020-11-17 08:04:20|3398.5|3397|3397.5|3394|3398.5|3397|3397.5|3394|1183
1605600270000|2020-11-17 08:04:30|3397|3394.5|3396.5|3395|3398.5|3397|3396.5|3394.5|1735
1605600280000|2020-11-17 08:04:40|3396|3395.5|3395.5|3393|3397.5|3396.5|3395.5|3393|9008
1605600290000|2020-11-17 08:04:50|3395|3393.5|3405|3404|3406|3404.5|3394.5|3393|8907
1605600300000|2020-11-17 08:05:00|3404.5|3403.5|3415|3413|3415|3413|3404.5|3403|8008
1605600310000|2020-11-17 08:05:10|3413.5|3412|3416|3414|3417.5|3417|3413|3411|6481
1605600320000|2020-11-17 08:05:20|3416.5|3414.5|3415|3413|3420|3418|3415|3413|9598
1605600330000|2020-11-17 08:05:30|3416|3414|3421.5|3419|3421.5|3419.5|3416|3413|3315
1605600340000|2020-11-17 08:05:40|3422.5|3418.5|3421|3419|3422.5|3419|3421|3418.5|55
1605600350000|2020-11-17 08:05:50|3421.5|3419.5|3428|3426|3429|3426|3421.5|3419.5|3077
1605600360000|2020-11-17 08:06:00|3428.5|3426.5|3430.5|3428.5|3431|3429|3428|3426|4381
1605600370000|2020-11-17 08:06:10|3430|3429|3418.5|3415.5|3430.5|3429|3418.5|3415.5|10405
1605600380000|2020-11-17 08:06:20|3418|3416|3413|3411.5|3419.5|3417.5|3413|3411.5|4117
1605600390000|2020-11-17 08:06:30|3412.5|3410.5|3416|3414|3416|3414|3411|3409.5|3152
1605600400000|2020-11-17 08:06:40|3415|3413.5|3408.5|3406.5|3415|3414|3408|3406|1426
1605600410000|2020-11-17 08:06:50|3408|3406|3414.5|3412|3414.5|3412.5|3407|3405.5|3460
1605600420000|2020-11-17 08:07:00|3414|3411.5|3412|3411|3414|3411.5|3411.5|3410.5|965
1605600430000|2020-11-17 08:07:10|3411.5|3410.5|3413.5|3412|3414|3412.5|3411.5|3410.5|2470
1605600440000|2020-11-17 08:07:20|3414|3412.5|3415|3414|3415.5|3414|3412|3410|4678
1605600450000|2020-11-17 08:07:30|3414.5|3413.5|3415|3414|3415|3414|3414|3413|1670
1605600460000|2020-11-17 08:07:40|3415.5|3414.5|3413.5|3411.5|3416.5|3415.5|3413.5|3411|2240
1605600470000|2020-11-17 08:07:50|3413|3411|3406|3404|3413|3411|3406|3402.5|8540
1605600480000|2020-11-17 08:08:00|3405.5|3403.5|3408.5|3407.5|3409.5|3408|3405|3403.5|4551
1605600490000|2020-11-17 08:08:10|3409|3408|3410.5|3407.5|3412|3409.5|3408|3406.5|5494
1605600500000|2020-11-17 08:08:20|3410|3408|3410.5|3408.5|3410.5|3409|3410|3408|691
1605600510000|2020-11-17 08:08:30|3410|3410|3414|3412.5|3415|3414|3410|3408.5|4127
1605600520000|2020-11-17 08:08:40|3413.5|3412|3411|3409.5|3413.5|3412.5|3411|3409.5|1436
1605600530000|2020-11-17 08:08:50|3411.5|3410|3417|3415|3417|3415.5|3411.5|3409.5|5612
1605600540000|2020-11-17 08:09:00|3417.5|3415.5|3418|3417.5|3418.5|3417.5|3417.5|3415.5|1948
1605600550000|2020-11-17 08:09:10|3417.5|3417|3418.5|3417|3419|3418.5|3417.5|3415|3874
1605600560000|2020-11-17 08:09:20|3419|3417.5|3418.5|3416.5|3421.5|3419.5|3418.5|3416|3699
1605600570000|2020-11-17 08:09:30|3418|3417|3416|3414.5|3418.5|3418|3415.5|3413|3045
1605600580000|2020-11-17 08:09:40|3415.5|3414|3414.5|3413|3416|3414|3414|3411.5|683
1605600590000|2020-11-17 08:09:50|3414|3412.5|3414.5|3413|3415.5|3414|3414|3412.5|314
1605600600000|2020-11-17 08:10:00|3414|3412.5|3415|3413|3415|3413|3414|3412.5|1125
1605600610000|2020-11-17 08:10:10|3414|3412.5|3412|3410.5|3414|3412.5|3412|3410.5|6815
1605600620000|2020-11-17 08:10:20|3412.5|3411|3413|3411.5|3415|3412.5|3410.5|3410|2932
1605600630000|2020-11-17 08:10:30|3415|3412|3414|3412.5|3415.5|3414.5|3414|3411.5|1975
1605600640000|2020-11-17 08:10:40|3414.5|3412|3414|3412.5|3415|3414.5|3413.5|3412|847
1605600650000|2020-11-17 08:10:50|3413.5|3412|3410|3408.5|3413.5|3412.5|3410|3408|526
1605600660000|2020-11-17 08:11:00|3409.5|3408|3408|3406.5|3411|3409.5|3408|3406.5|3184
1605600670000|2020-11-17 08:11:10|3408.5|3407|3407|3405.5|3409.5|3408|3406.5|3405.5|2575
1605600680000|2020-11-17 08:11:20|3406.5|3405|3409.5|3407.5|3409.5|3407.5|3406|3404|3235
1605600690000|2020-11-17 08:11:30|3409|3406.5|3409.5|3408.5|3409.5|3408.5|3408|3406.5|3501
1605600700000|2020-11-17 08:11:40|3410|3409|3410|3408.5|3411.5|3410.5|3410|3408.5|1624
1605600710000|2020-11-17 08:11:50|3410.5|3409|3412|3410.5|3413|3411|3410|3408.5|1585
1605600720000|2020-11-17 08:12:00|3412.5|3411.5|3412|3410.5|3412.5|3411.5|3411.5|3410|1178
1605600730000|2020-11-17 08:12:10|3412.5|3411|3412.5|3410.5|3414|3412|3412|3410.5|1964
1605600740000|2020-11-17 08:12:20|3412|3411|3412.5|3411.5|3412.5|3411.5|3412|3410.5|372
1605600750000|2020-11-17 08:12:30|3412|3412|3412.5|3410.5|3413|3412|3411|3410|2381
1605600760000|2020-11-17 08:12:40|3412|3410|3412.5|3411.5|3412.5|3411.5|3411.5|3410|498
1605600770000|2020-11-17 08:12:50|3413|3412|3413|3411.5|3414|3412.5|3413|3411.5|189
1605600780000|2020-11-17 08:13:00|3412.5|3412|3416.5|3415|3416.5|3415|3412.5|3412|1264
1605600790000|2020-11-17 08:13:10|3417|3415.5|3418|3416|3418.5|3417|3416.5|3415|2920
1605600800000|2020-11-17 08:13:20|3417.5|3416.5|3419|3417.5|3419.5|3418|3417.5|3416|3782
1605600810000|2020-11-17 08:13:30|3419.5|3418|3421|3419.5|3422|3420|3419.5|3418|1484
1605600820000|2020-11-17 08:13:40|3421.5|3420|3422|3421|3422|3421|3420.5|3419|2008
1605600830000|2020-11-17 08:13:50|3421.5|3420.5|3421.5|3420|3421.5|3420.5|3419.5|3418.5|1735
1605600840000|2020-11-17 08:14:00|3422|3420.5|3422.5|3421.5|3422.5|3421.5|3421.5|3420|5723
1605600850000|2020-11-17 08:14:10|3422|3421|3421|3420|3422|3421|3421|3420|1479
1605600860000|2020-11-17 08:14:20|3420.5|3419.5|3417.5|3417|3420.5|3419.5|3417.5|3417|13664
1605600870000|2020-11-17 08:14:30|3417|3416.5|3417|3416|3418|3417|3417|3416|4529
1605600880000|2020-11-17 08:14:40|3416.5|3415.5|3414|3412.5|3416.5|3415.5|3414|3412|9705
1605600890000|2020-11-17 08:14:50|3413.5|3412|3413|3412|3414.5|3413.5|3413|3412|4669
1605600900000|2020-11-17 08:15:00|3413.5|3412.5|3418.5|3417|3419|3417.5|3413.5|3412.5|6298
1605600910000|2020-11-17 08:15:10|3418|3417.5|3418.5|3418|3418.5|3418|3418|3417|672
1605600920000|2020-11-17 08:15:20|3418|3417.5|3417.5|3417|3418|3417.5|3417.5|3417|382
1605600930000|2020-11-17 08:15:30|3418|3416.5|3417|3416.5|3418|3416.5|3416|3415.5|521
1605600940000|2020-11-17 08:15:40|3416.5|3416|3417|3416|3417|3416.5|3416.5|3416|869
1605600950000|2020-11-17 08:15:50|3417.5|3416.5|3419.5|3418.5|3419.5|3419|3417.5|3416|4290
1605600960000|2020-11-17 08:16:00|3420|3419|3418|3417|3420|3419.5|3417.5|3417|6696
1605600970000|2020-11-17 08:16:10|3417.5|3417.5|3416|3415.5|3419|3418|3415.5|3415|3104
1605600980000|2020-11-17 08:16:20|3415.5|3415|3414.5|3414|3416|3415|3414.5|3414|597
1605600990000|2020-11-17 08:16:30|3414|3413.5|3414.5|3413|3415.5|3414.5|3414|3413|1013
1605601000000|2020-11-17 08:16:40|3414|3413.5|3417|3416|3417.5|3416.5|3414|3413|2470
1605601010000|2020-11-17 08:16:50|3416.5|3415.5|3416.5|3416|3416.5|3416|3416.5|3415.5|0
1605601020000|2020-11-17 08:17:00|3417|3416.5|3416.5|3414.5|3417.5|3417|3415.5|3414.5|3950
1605601030000|2020-11-17 08:17:10|3416|3414|3414.5|3413|3416|3414.5|3412.5|3412|1688
1605601040000|2020-11-17 08:17:20|3414|3412.5|3415.5|3415|3416|3415|3414|3412.5|4012
1605601050000|2020-11-17 08:17:30|3416|3414.5|3416.5|3415.5|3418|3417|3416|3414.5|2377
1605601060000|2020-11-17 08:17:40|3416|3415|3414.5|3413.5|3416.5|3415|3414.5|3413.5|2060
1605601070000|2020-11-17 08:17:50|3415|3414|3415|3414|3415|3414|3414.5|3414|0
1605601080000|2020-11-17 08:18:00|3415.5|3414.5|3415.5|3414|3416|3415.5|3415|3414|4157
1605601090000|2020-11-17 08:18:10|3415|3415|3414|3412.5|3415|3415|3413.5|3412|1580
1605601100000|2020-11-17 08:18:20|3413.5|3412|3413|3412|3413.5|3412.5|3412.5|3412|647
1605601120000|2020-11-17 08:18:40|3412.5|3411.5|3411|3410|3412.5|3411.5|3410.5|3410|368
1605601130000|2020-11-17 08:18:50|3411.5|3410.5|3413|3412|3413|3412.5|3411.5|3410.5|1248
1605601140000|2020-11-17 08:19:00|3412.5|3411.5|3412|3411|3412.5|3412|3412|3411|1100
1605601150000|2020-11-17 08:19:10|3411.5|3410.5|3408|3407|3411.5|3411|3408|3407|3108
1605601160000|2020-11-17 08:19:20|3408.5|3407.5|3407|3406|3408.5|3407.5|3407|3406|1714
1605601170000|2020-11-17 08:19:30|3407.5|3406.5|3408|3407|3408.5|3407.5|3407.5|3406.5|1813
1605601180000|2020-11-17 08:19:40|3407.5|3406.5|3406|3404.5|3407.5|3406.5|3405|3404|659
1605601190000|2020-11-17 08:19:50|3406.5|3405|3405|3404|3407|3405.5|3405|3404|2257
1605601200000|2020-11-17 08:20:00|3404.5|3403.5|3399.5|3398|3405|3404|3398.5|3398|23236
1605601210000|2020-11-17 08:20:10|3400|3398.5|3399|3398|3400.5|3400|3399|3398|9947
1605601220000|2020-11-17 08:20:20|3398.5|3398.5|3400|3399|3400|3399|3398.5|3398|3366
1605601230000|2020-11-17 08:20:30|3399.5|3398.5|3399.5|3398|3399.5|3398.5|3399.5|3398|0
1605601240000|2020-11-17 08:20:40|3399|3397.5|3397|3396|3399|3397.5|3396.5|3396|2194
1605601250000|2020-11-17 08:20:50|3396.5|3395.5|3395|3394.5|3396.5|3395.5|3394|3393|1732
1605601260000|2020-11-17 08:21:00|3394.5|3394|3392.5|3391.5|3394.5|3394|3392.5|3391.5|1519
1605601270000|2020-11-17 08:21:10|3392|3391|3389|3388|3392|3391|3388|3387|7684
1605601280000|2020-11-17 08:21:20|3389.5|3387.5|3387.5|3387|3389.5|3388|3387|3386|3795
1605601290000|2020-11-17 08:21:30|3388|3387.5|3385|3383.5|3388|3387.5|3384.5|3383.5|5209
1605601300000|2020-11-17 08:21:40|3384.5|3383|3380.5|3380|3385|3383.5|3379|3378|9525
1605601310000|2020-11-17 08:21:50|3380|3379.5|3380|3378.5|3380|3379.5|3379.5|3378.5|2660
1605601320000|2020-11-17 08:22:00|3380.5|3379|3388.5|3387.5|3390|3389.5|3380.5|3378.5|14028
1605601330000|2020-11-17 08:22:10|3388|3387|3386|3385|3388|3387|3384.5|3383.5|3374
1605601340000|2020-11-17 08:22:20|3386.5|3385.5|3386.5|3384.5|3387.5|3386|3385|3384|10798
1605601350000|2020-11-17 08:22:30|3386|3385|3390.5|3389.5|3391.5|3390.5|3386|3385|4399
1605601360000|2020-11-17 08:22:40|3391|3390|3392|3390|3392|3390|3391|3390|902
1605601370000|2020-11-17 08:22:50|3392.5|3390.5|3394.5|3393|3394.5|3393|3392|3390.5|567
1605601380000|2020-11-17 08:23:00|3395|3393.5|3395.5|3394|3395.5|3394|3393|3391|2594
1605601390000|2020-11-17 08:23:10|3395|3393.5|3393|3392|3395|3393.5|3391|3390.5|2997
1605601400000|2020-11-17 08:23:20|3392.5|3391.5|3393|3392.5|3394|3392.5|3392|3391|1401
1605601410000|2020-11-17 08:23:30|3392.5|3392|3393|3391|3393|3392.5|3392|3391|1367
1605601420000|2020-11-17 08:23:40|3392.5|3391.5|3394.5|3393.5|3394.5|3393.5|3392|3391.5|2210
1605601430000|2020-11-17 08:23:50|3394|3393|3394.5|3392.5|3394.5|3393|3393|3391.5|1909
1605601440000|2020-11-17 08:24:00|3394|3393|3396|3395|3396.5|3395.5|3394|3392.5|2691
1605601450000|2020-11-17 08:24:10|3396.5|3395.5|3398.5|3397.5|3399|3397.5|3396.5|3395.5|333
1605601460000|2020-11-17 08:24:20|3398|3397|3398|3396.5|3398.5|3397.5|3397.5|3396.5|3179
1605601470000|2020-11-17 08:24:30|3398.5|3397|3399.5|3399|3400|3399|3398.5|3397|2986
1605601480000|2020-11-17 08:24:40|3399|3398.5|3397|3395.5|3399|3398.5|3396|3395|3960
1605601490000|2020-11-17 08:24:50|3397.5|3396|3398|3396.5|3399|3397.5|3397|3395.5|2767
1605601500000|2020-11-17 08:25:00|3397.5|3396|3395|3393.5|3397.5|3396|3393.5|3392.5|5974
1605601510000|2020-11-17 08:25:10|3395.5|3394|3395|3393.5|3398|3396|3395|3393.5|1557
1605601520000|2020-11-17 08:25:20|3394.5|3394|3395|3393.5|3395.5|3394.5|3394.5|3393.5|1438
1605601530000|2020-11-17 08:25:30|3394.5|3394|3396|3394.5|3398|3396.5|3394.5|3393.5|14084
1605601540000|2020-11-17 08:25:40|3396.5|3395|3398.5|3397.5|3399|3398|3396.5|3395|983
1605601550000|2020-11-17 08:25:50|3398|3396.5|3399.5|3399|3400|3399|3397.5|3395.5|1767
1605601560000|2020-11-17 08:26:00|3399|3398.5|3400|3399|3400.5|3399.5|3399|3397.5|550
1605601570000|2020-11-17 08:26:10|3399.5|3398.5|3401.5|3400.5|3402|3400.5|3399.5|3398.5|2539
1605601580000|2020-11-17 08:26:20|3401|3400|3399|3398.5|3401.5|3400.5|3399|3398|5088
1605601590000|2020-11-17 08:26:30|3398.5|3398|3391.5|3391|3398.5|3398|3391.5|3391|5707
1605601600000|2020-11-17 08:26:40|3391|3390.5|3392|3391.5|3392|3391.5|3391|3390.5|1614
1605601610000|2020-11-17 08:26:50|3391.5|3391|3394|3393|3396|3394|3391.5|3390.5|3282
1605601620000|2020-11-17 08:27:00|3394.5|3393.5|3397.5|3396|3398|3397|3394.5|3393.5|1011
1605601630000|2020-11-17 08:27:10|3398|3396.5|3399|3398|3399|3398|3397.5|3396|965
1605601640000|2020-11-17 08:27:20|3399.5|3397.5|3399|3398|3400|3398.5|3398.5|3397|500
1605601650000|2020-11-17 08:27:30|3398.5|3397.5|3398.5|3397|3399|3397.5|3397.5|3396.5|1820
1605601660000|2020-11-17 08:27:40|3398|3397.5|3396.5|3395.5|3398.5|3397.5|3395.5|3394|1569
1605601670000|2020-11-17 08:27:50|3396|3395|3395.5|3394|3396|3395|3395.5|3393.5|1179
1605601680000|2020-11-17 08:28:00|3396|3394.5|3401.5|3400|3402|3400|3395.5|3394|4840
1605601690000|2020-11-17 08:28:10|3401|3399.5|3399.5|3398|3401|3399.5|3399.5|3397|1161
1605601700000|2020-11-17 08:28:20|3399|3397.5|3399|3398|3399|3398|3398.5|3397.5|337
1605601710000|2020-11-17 08:28:30|3399.5|3398.5|3399.5|3399|3400.5|3399.5|3398|3397.5|4467
1605601720000|2020-11-17 08:28:40|3400|3399.5|3399.5|3398|3400|3399.5|3399|3398|786
1605601730000|2020-11-17 08:28:50|3399|3398.5|3399.5|3398|3399.5|3398.5|3398.5|3398|751
1605601740000|2020-11-17 08:29:00|3400|3398.5|3399|3398.5|3400|3399|3399|3398|3535
1605601750000|2020-11-17 08:29:10|3399.5|3399|3400|3398.5|3400|3399.5|3399.5|3398.5|1400
1605601760000|2020-11-17 08:29:20|3400.5|3399|3400.5|3400|3402.5|3402|3400.5|3399|4867
1605601770000|2020-11-17 08:29:30|3400|3399.5|3399.5|3398.5|3400.5|3400|3399.5|3398.5|2013
1605601780000|2020-11-17 08:29:40|3400|3399|3401|3400|3401|3400|3399.5|3398.5|220
1605601790000|2020-11-17 08:29:50|3401.5|3400.5|3401.5|3401|3401.5|3401|3400.5|3399|2781
1605601800000|2020-11-17 08:30:00|3402|3401.5|3406|3405|3406.5|3405|3402|3401.5|4406
1605601810000|2020-11-17 08:30:10|3406.5|3405.5|3408|3406.5|3408.5|3407|3404.5|3404|5294
1605601820000|2020-11-17 08:30:20|3408.5|3407|3406|3404.5|3409|3408|3405|3404|4062
1605601830000|2020-11-17 08:30:30|3406.5|3405|3407.5|3406.5|3407.5|3406.5|3406.5|3405|427
1605601840000|2020-11-17 08:30:40|3407|3406|3406|3404.5|3407|3406|3405.5|3404.5|320
1605601850000|2020-11-17 08:30:50|3407|3405|3406|3405|3407|3406|3406|3404.5|1461
1605601860000|2020-11-17 08:31:00|3405.5|3404.5|3404.5|3403.5|3405.5|3405|3404.5|3403.5|3831
1605601870000|2020-11-17 08:31:10|3405|3404|3405|3403.5|3405.5|3404.5|3405|3403.5|2729
1605601880000|2020-11-17 08:31:20|3404.5|3403|3404.5|3404|3404.5|3404|3403|3401.5|3101
1605601890000|2020-11-17 08:31:30|3404|3403.5|3404|3403|3404.5|3404|3404|3402|593
1605601900000|2020-11-17 08:31:40|3404.5|3403.5|3404|3403|3405.5|3405|3404|3403|2321
1605601910000|2020-11-17 08:31:50|3404.5|3403.5|3406|3405|3407|3406.5|3404.5|3403.5|3969
1605601920000|2020-11-17 08:32:00|3405.5|3404.5|3404.5|3403|3406.5|3405.5|3403.5|3402.5|4465
1605601930000|2020-11-17 08:32:10|3405|3403.5|3405|3404|3405.5|3404|3404.5|3403|1759
1605601940000|2020-11-17 08:32:20|3404.5|3403.5|3402.5|3401|3405|3403.5|3402|3400.5|1489
1605601950000|2020-11-17 08:32:30|3402|3401.5|3402.5|3401|3403|3402|3402|3401|1271
1605601960000|2020-11-17 08:32:40|3403|3401.5|3403|3402|3403|3402|3403|3401.5|37
1605601970000|2020-11-17 08:32:50|3402.5|3401.5|3402.5|3401|3402.5|3401.5|3402.5|3401|300
1605601980000|2020-11-17 08:33:00|3403|3401.5|3403.5|3402|3404.5|3403.5|3403|3401.5|1620
1605601990000|2020-11-17 08:33:10|3403|3401.5|3401.5|3400.5|3403|3402.5|3401.5|3400|2856
1605602000000|2020-11-17 08:33:20|3402|3400|3402|3400.5|3402.5|3401.5|3401.5|3400|1117
1605602010000|2020-11-17 08:33:30|3402.5|3401|3402.5|3401.5|3403|3402|3402|3400.5|784
1605602020000|2020-11-17 08:33:40|3402|3401|3403|3402.5|3403|3402.5|3401.5|3400|363
1605602030000|2020-11-17 08:33:50|3402.5|3402|3403|3402|3403|3402.5|3402|3400.5|581
1605602040000|2020-11-17 08:34:00|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|3403|3402|1234
1605602050000|2020-11-17 08:34:10|3404|3403|3407|3406|3407.5|3406.5|3404|3403|6126
1605602060000|2020-11-17 08:34:20|3406.5|3405.5|3406|3405|3406.5|3406|3405.5|3404.5|757
1605602070000|2020-11-17 08:34:30|3406.5|3405.5|3407.5|3406|3408|3407|3406|3405|5618
1605602080000|2020-11-17 08:34:40|3407|3405.5|3408|3406.5|3408|3406.5|3406.5|3405.5|387
1605602090000|2020-11-17 08:34:50|3407.5|3406|3408|3406.5|3408|3406.5|3406.5|3405.5|391
1605602100000|2020-11-17 08:35:00|3407.5|3406|3404|3402.5|3407.5|3406.5|3403.5|3402.5|3753
1605602110000|2020-11-17 08:35:10|3403.5|3402|3402|3400.5|3403.5|3402|3401.5|3400.5|395
1605602120000|2020-11-17 08:35:20|3402.5|3401|3399.5|3398.5|3402.5|3401|3399|3398|4606
1605602130000|2020-11-17 08:35:30|3398.5|3398|3399|3398.5|3399.5|3398.5|3398.5|3397|2985
1605602140000|2020-11-17 08:35:40|3399.5|3399|3399.5|3398.5|3400.5|3399.5|3399.5|3398.5|937
1605602150000|2020-11-17 08:35:50|3400|3397.5|3398|3397|3400|3398|3398|3397|1361
1605602160000|2020-11-17 08:36:00|3397.5|3396.5|3393|3392|3397.5|3396.5|3393|3392|18348
1605602170000|2020-11-17 08:36:10|3392.5|3391.5|3392.5|3391.5|3393|3391.5|3391.5|3390.5|2581
1605602180000|2020-11-17 08:36:20|3392|3391|3393|3391.5|3393|3392.5|3391.5|3390.5|522
1605602190000|2020-11-17 08:36:30|3392.5|3392|3394|3393.5|3394.5|3393.5|3392.5|3392|1028
1605602200000|2020-11-17 08:36:40|3393.5|3393|3393.5|3392.5|3394|3393.5|3393.5|3392.5|875
1605602210000|2020-11-17 08:36:50|3394|3393|3393.5|3391.5|3395.5|3394.5|3393|3391.5|2577
1605602220000|2020-11-17 08:37:00|3393|3392|3391.5|3390.5|3393.5|3392.5|3391|3390.5|3852
1605602230000|2020-11-17 08:37:10|3392.5|3391|3391.5|3390.5|3392.5|3391.5|3391.5|3390.5|1541
1605602240000|2020-11-17 08:37:20|3391|3390|3389.5|3388|3393|3392.5|3389.5|3388|7496
1605602250000|2020-11-17 08:37:30|3389|3387.5|3387.5|3386.5|3389|3387.5|3385|3384|33794
1605602260000|2020-11-17 08:37:40|3387|3386|3387|3385.5|3387|3386|3386|3384.5|1658
1605602270000|2020-11-17 08:37:50|3386.5|3385|3386.5|3385.5|3387|3386|3386|3384.5|857
1605602280000|2020-11-17 08:38:00|3387|3386|3387.5|3386.5|3389.5|3388|3386.5|3386|2031
1605602290000|2020-11-17 08:38:10|3387|3387|3386.5|3385.5|3388|3387.5|3386.5|3385|1296
1605602300000|2020-11-17 08:38:20|3386|3385|3386|3384.5|3386.5|3385.5|3384.5|3383.5|3206
1605602310000|2020-11-17 08:38:30|3385.5|3384|3384.5|3383.5|3386|3384|3384.5|3383.5|258
1605602320000|2020-11-17 08:38:40|3384|3383|3382.5|3381.5|3384|3383|3382|3381|751
1605602330000|2020-11-17 08:38:50|3382|3381|3382|3380.5|3382|3381|3381|3380.5|1127
1605602340000|2020-11-17 08:39:00|3381.5|3381|3381|3380|3382|3381.5|3381|3380|1629
1605602350000|2020-11-17 08:39:10|3380.5|3379.5|3379.5|3378|3380.5|3379.5|3378|3377|17906
1605602360000|2020-11-17 08:39:20|3380|3378.5|3381.5|3380|3382.5|3381|3380|3378.5|552
1605602370000|2020-11-17 08:39:30||3379.5||3380||3380||3379.5|1140
1605602380000|2020-11-17 08:39:40||3380.5||3380.5||3380.5||3380.5|4
1605602390000|2020-11-17 08:39:50|3381|3381|3379.5|3378.5|3382|3381|3379.5|3378.5|4171
1605602400000|2020-11-17 08:40:00|3380|3379|3382|3381|3382|3381|3380|3378.5|2980
1605602410000|2020-11-17 08:40:10|3381.5|3380.5|3379|3378|3381.5|3381|3379|3378|7227
1605602420000|2020-11-17 08:40:20|3379.5|3378.5|3380|3379|3381.5|3380.5|3379|3378.5|2285
1605602430000|2020-11-17 08:40:30|3380.5|3378.5|3377.5|3377|3380.5|3379.5|3377.5|3376.5|1175
1605602440000|2020-11-17 08:40:40|3378|3377.5|3378|3377|3379|3378|3378|3377|1310
1605602450000|2020-11-17 08:40:50|3378.5|3377.5|3379|3378|3379|3378|3378|3377.5|62
1605602460000|2020-11-17 08:41:00|3378.5|3377.5|3378|3377|3378.5|3378.5|3378|3377|3771
1605602470000|2020-11-17 08:41:10|3378.5|3377.5|3379|3377.5|3381.5|3380.5|3378|3376.5|13858
1605602480000|2020-11-17 08:41:20|3378.5|3378|3378|3377.5|3378.5|3378|3378|3377.5|1499
1605602490000|2020-11-17 08:41:30|3377.5|3377|3378|3377|3379|3377.5|3377.5|3377|1421
1605602500000|2020-11-17 08:41:40|3377.5||3377.5||3377.5||3377.5||205
1605602510000|2020-11-17 08:41:50|3377|3376.5|3377.5|3377|3377.5|3377|3376.5|3375.5|3038
1605602520000|2020-11-17 08:42:00|3377|3376.5|3380|3379|3380|3379.5|3377|3376|5661
1605602530000|2020-11-17 08:42:10|3379.5|3378.5|3379|3378|3379.5|3378.5|3378.5|3378|3544
1605602540000|2020-11-17 08:42:20|3378.5|3377.5|3374|3373|3378.5|3377.5|3373|3372|26361
1605602550000|2020-11-17 08:42:30|3373.5|3372.5|3372.5|3371.5|3373.5|3372.5|3372.5|3371.5|2114
1605602560000|2020-11-17 08:42:40|3372|3371|3373.5|3372.5|3373.5|3372.5|3371.5|3370.5|8815
1605602570000|2020-11-17 08:42:50|3373|3371.5|3372|3371.5|3373|3372|3372|3371|774
1605602580000|2020-11-17 08:43:00|3372.5|3371|3372|3370.5|3372.5|3372|3371|3370|3472
1605602590000|2020-11-17 08:43:10|3371.5|3370|3373|3372|3373|3372|3371|3370|1227
1605602600000|2020-11-17 08:43:20|3372.5|3371.5|3372.5|3371.5|3372.5|3371.5|3372|3371.5|686
1605602610000|2020-11-17 08:43:30|3373|3372|3377|3375.5|3377.5|3375.5|3373|3372|2299
1605602620000|2020-11-17 08:43:40|3376.5|3375|3376|3375|3376.5|3375|3376|3375|88
1605602630000|2020-11-17 08:43:50|3376.5|3375.5|3376.5|3376|3376.5|3376|3374.5|3373.5|1767
1605602640000|2020-11-17 08:44:00|3376|3375.5|3376.5|3375.5|3376.5|3375.5|3375.5|3374.5|836
1605602650000|2020-11-17 08:44:10|3376|3374.5|3379|3377.5|3379|3377.5|3375.5|3374.5|749
1605602660000|2020-11-17 08:44:20|3378.5|3378|3378.5|3377|3379|3378|3377|3375.5|2950
1605602670000|2020-11-17 08:44:30|3378|3376.5|3378|3377.5|3378|3377.5|3377.5|3376.5|715
1605602680000|2020-11-17 08:44:40|3378.5|3377|3379|3378|3379|3378|3378|3377|2576
1605602690000|2020-11-17 08:44:50|3379.5|3379|3380|3379|3381|3380|3379.5|3379|3393
1605602700000|2020-11-17 08:45:00|3380.5|3379.5|3383|3382|3384|3383|3380.5|3379.5|3589
1605602710000|2020-11-17 08:45:10|3383.5|3382.5|3380.5|3379.5|3384|3382.5|3380.5|3379.5|2557
1605602720000|2020-11-17 08:45:20|3381|3380|3382|3381.5|3382.5|3381.5|3380.5|3379.5|2608
1605602730000|2020-11-17 08:45:30|3382.5|3382|3382.5|3381.5|3384|3383|3382|3381.5|4275
1605602740000|2020-11-17 08:45:40|3382|3382|3381.5|3380.5|3382.5|3382|3380.5|3379.5|1897
1605602750000|2020-11-17 08:45:50|3381|3380|3379.5|3379|3381|3380|3379.5|3379|2223
1605602760000|2020-11-17 08:46:00|3380|3379.5|3379|3378|3380.5|3379.5|3377.5|3376.5|7390
1605602770000|2020-11-17 08:46:10|3378.5|3378.5|3378|3376.5|3378.5|3378.5|3378|3376.5|875
1605602780000|2020-11-17 08:46:20|3377.5|3376|3377.5|3376.5|3378|3377.5|3377.5|3376|785
1605602790000|2020-11-17 08:46:30|3377|3377|3381.5|3380.5|3381.5|3381|3377|3376.5|3153
1605602800000|2020-11-17 08:46:40|3382|3381|3383|3382|3384|3383|3382|3381|794
1605602810000|2020-11-17 08:46:50|3383.5|3382.5|3383|3382.5|3384|3383|3383|3382.5|880
1605602820000|2020-11-17 08:47:00|3383.5|3383|3382|3381|3383.5|3383|3382|3380.5|3366
1605602830000|2020-11-17 08:47:10|3382.5|3381.5|3383|3382|3383.5|3382.5|3382.5|3381.5|308
1605602840000|2020-11-17 08:47:20|3382.5|3381.5|3384|3382.5|3384.5|3384|3382.5|3381.5|10013
1605602850000|2020-11-17 08:47:30|3383.5|3382|3382.5|3381.5|3383.5|3382.5|3382.5|3381.5|505
1605602860000|2020-11-17 08:47:40|3382|3381|3381|3380|3382|3381|3380.5|3379.5|3473
1605602870000|2020-11-17 08:47:50|3381.5|3380.5|3382|3380.5|3382|3381|3381|3380.5|567
1605602880000|2020-11-17 08:48:00|3381.5|3381|3381.5|3381|3382|3381|3381|3380|1060
1605602890000|2020-11-17 08:48:10|3382|3380.5|3382|3381|3382|3381.5|3381.5|3380.5|798
1605602900000|2020-11-17 08:48:20|3381.5|3380.5|3380.5|3379.5|3381.5|3381|3380|3379|4111
1605602910000|2020-11-17 08:48:30|3381|3380|3383|3382|3383.5|3382.5|3381|3379.5|2028
1605602920000|2020-11-17 08:48:40|3382.5|3381.5|3382|3381.5|3382.5|3381.5|3382|3381.5|75
1605602930000|2020-11-17 08:48:50|3382.5|3380.5|3381.5|3379.5|3382.5|3380.5|3381.5|3379.5|1197
1605602940000|2020-11-17 08:49:00|3381|3379|3380.5|3379.5|3381|3379.5|3380.5|3379|0
1605602950000|2020-11-17 08:49:10|3381|3380.5|3380.5|3379.5|3381|3380.5|3379.5|3378.5|9035
1605602960000|2020-11-17 08:49:20|3380|3379|3381.5|3380.5|3381.5|3380.5|3379.5|3378.5|1830
1605602970000|2020-11-17 08:49:30|3382|3381|3386|3384.5|3386|3385.5|3382|3381|6111
1605602980000|2020-11-17 08:49:40|3386.5|3385|3384|3383|3386.5|3385.5|3383.5|3383|5190
1605602990000|2020-11-17 08:49:50|3384.5|3383.5|3385|3384|3385.5|3384|3384.5|3383.5|1972
1605603000000|2020-11-17 08:50:00|3385.5|3384.5|3387.5|3387|3387.5|3387|3385.5|3384|2622
1605603010000|2020-11-17 08:50:10|3388|3387.5|3385.5|3384|3388|3387.5|3385.5|3384|9653
1605603020000|2020-11-17 08:50:20|3386|3384.5|3385.5|3384|3387|3386|3385.5|3384|2747
1605603030000|2020-11-17 08:50:30|3385|3383|3384|3382.5|3385|3384|3383|3381.5|2753
1605603040000|2020-11-17 08:50:40|3383.5|3383|3383.5|3382.5|3384.5|3384|3382.5|3381.5|808
1605603050000|2020-11-17 08:50:50|3383|3382|3384|3382.5|3384|3383.5|3383|3382|3998
1605603060000|2020-11-17 08:51:00|3384.5|3383|3384.5|3384|3384.5|3384|3384|3383|905
1605603070000|2020-11-17 08:51:10|3385|3384.5|3387|3385.5|3387.5|3386|3385|3384.5|976
1605603080000|2020-11-17 08:51:20|3386.5|3386|3386.5|3385.5|3386.5|3386|3386.5|3385.5|0
1605603090000|2020-11-17 08:51:30|3387|3386|3385|3384|3387.5|3386.5|3384.5|3383.5|1983
1605603100000|2020-11-17 08:51:40|3384.5|3383.5|3383|3382|3384.5|3384.5|3383|3382|2468
1605603110000|2020-11-17 08:51:50|3382.5|3381.5|3382|3381|3382.5|3381.5|3382|3380.5|313
1605603120000|2020-11-17 08:52:00|3381.5|3380.5|3382|3381|3382|3381|3381.5|3380.5|212
1605603130000|2020-11-17 08:52:10|3381.5|3381.5|3382.5|3381.5|3382.5|3382|3381.5|3381.5|1918
1605603140000|2020-11-17 08:52:20|3383|3382|3382.5|3381.5|3384|3383|3382.5|3381.5|633
1605603150000|2020-11-17 08:52:30|3382|3381|3379.5|3378.5|3382|3381.5|3379|3378.5|10237
1605603160000|2020-11-17 08:52:40|3379|3379|3379.5|3378.5|3380|3379|3378|3377|3258
1605603170000|2020-11-17 08:52:50|3379|3378|3379.5|3379|3379.5|3379|3379|3378|8745
1605603180000|2020-11-17 08:53:00|3380|3379.5|3383|3382|3383.5|3382|3379.5|3379|2765
1605603190000|2020-11-17 08:53:10|3382.5|3381.5|3382|3381|3383.5|3382.5|3382|3380.5|2119
1605603200000|2020-11-17 08:53:20|3381|3380.5|3381.5|3380.5|3381.5|3381|3381|3380|673
1605603210000|2020-11-17 08:53:30|3381|3381|3379.5|3378.5|3381|3381|3379.5|3378.5|888
1605603220000|2020-11-17 08:53:40|3379|3378|3380|3379|3380|3379|3379|3378|931
1605603230000|2020-11-17 08:53:50|3380.5|3379.5|3379|3378|3380.5|3380|3379|3378|3429
1605603240000|2020-11-17 08:54:00|3378.5|3377.5|3379|3377.5|3379|3378|3378|3377.5|617
1605603250000|2020-11-17 08:54:10|3379.5|3378|3379.5|3378|3379.5|3379|3378.5|3377.5|3824
1605603260000|2020-11-17 08:54:20|3379|3378.5|3381|3380|3381.5|3380.5|3379|3378|3876
1605603270000|2020-11-17 08:54:30|3380.5|3379.5|3379.5|3378.5|3380.5|3379.5|3379.5|3378.5|2859
1605603280000|2020-11-17 08:54:40|3379|3379|3379|3378.5|3379.5|3379|3379|3378.5|906
1605603290000|2020-11-17 08:54:50|3378.5|3378|3377|3375.5|3379|3378.5|3377|3375.5|3507
1605603300000|2020-11-17 08:55:00|3376.5|3375|3376|3375|3376.5|3375.5|3375.5|3375|1284
1605603310000|2020-11-17 08:55:10|3376.5|3375.5|3375.5|3374.5|3376.5|3376|3374|3373.5|11490
1605603320000|2020-11-17 08:55:20|3375|3374|3374.5|3373.5|3375|3374.5|3373.5|3373|6524
1605603330000|2020-11-17 08:55:30|3375|3374|3373.5|3373|3375.5|3375|3372.5|3372|8543
1605603340000|2020-11-17 08:55:40|3374|3373.5|3372.5|3372|3376|3375|3372.5|3372|1603
1605603350000|2020-11-17 08:55:50|3373|3372.5|3373.5|3372.5|3375|3374|3373|3372.5|5009
1605603360000|2020-11-17 08:56:00|3374|3373|3373.5|3372|3374.5|3374|3373.5|3372|2924
1605603370000|2020-11-17 08:56:10|3373|3372.5|3374|3373|3374|3373.5|3373|3372.5|1415
1605603380000|2020-11-17 08:56:20|3373.5|3372.5|3372.5|3371.5|3373.5|3372.5|3372.5|3371.5|2147
1605603390000|2020-11-17 08:56:30|3372|3371|3371|3370.5|3372.5|3371.5|3371|3370.5|5676
1605603400000|2020-11-17 08:56:40|3371.5|3370|3369|3368|3371.5|3371|3369|3368|6662
1605603410000|2020-11-17 08:56:50|3368.5|3368.5|3370|3369|3370|3369|3368.5|3368|5684
1605603420000|2020-11-17 08:57:00|3369.5|3368.5|3370|3369|3370.5|3369.5|3369.5|3368.5|2087
1605603430000|2020-11-17 08:57:10|3370.5|3369.5|3367|3366|3370.5|3370|3367|3366|4372
1605603440000|2020-11-17 08:57:20|3366.5|3365.5|3364.5|3363.5|3366.5|3365.5|3364|3363|8658
1605603450000|2020-11-17 08:57:30|3365|3364|3365.5|3364|3365.5|3364.5|3365|3364|3833
1605603460000|2020-11-17 08:57:40|3365|3364.5|3369|3368|3369|3368|3364.5|3364.5|2295
1605603470000|2020-11-17 08:57:50|3369.5|3368.5|3368|3367.5|3370|3369|3368|3367.5|2922
1605603480000|2020-11-17 08:58:00|3367.5|3367|3367.5|3366.5|3368|3367|3366.5|3366|1880
1605603490000|2020-11-17 08:58:10|3367|3366|3368.5|3367.5|3369|3368|3367|3366|755
1605603500000|2020-11-17 08:58:20|3368|3367|3367.5|3367|3368|3367|3367.5|3366|1473
1605603510000|2020-11-17 08:58:30|3368|3366.5|3370|3369|3370|3369|3368|3366.5|2565
1605603520000|2020-11-17 08:58:40|3370.5|3369.5|3373|3371.5|3373|3372|3370.5|3369.5|357
1605603530000|2020-11-17 08:58:50|3373.5|3372|3371|3370|3373.5|3372.5|3370.5|3370|1296
1605603540000|2020-11-17 08:59:00|3372.5|3370.5|3372.5|3371.5|3373|3372|3372.5|3370|5051
1605603550000|2020-11-17 08:59:10|3373|3372|3372.5|3372|3373|3372.5|3371|3370|4992
1605603560000|2020-11-17 08:59:20|3373|3372.5|3372|3371|3373|3372.5|3371.5|3371|2913
1605603570000|2020-11-17 08:59:30|3372.5|3371.5|3372|3371|3372.5|3371.5|3371|3370|530
1605603580000|2020-11-17 08:59:40|3371.5||3372||3372||3371.5||303
1605603590000|2020-11-17 08:59:50|3371.5|3370.5|3369|3368.5|3371.5|3370.5|3369|3368|5580
1605603600000|2020-11-17 09:00:00|3368.5|3368|3367|3366.5|3369|3368|3367|3366.5|3715
1605603610000|2020-11-17 09:00:10|3367.5|3366|3365|3364|3368|3367.5|3364|3363.5|7068
1605603620000|2020-11-17 09:00:20|3364.5|3363.5|3364.5|3363.5|3365|3364.5|3364|3363.5|4804
1605603630000|2020-11-17 09:00:30|3364|3363|3363.5|3362.5|3364.5|3363.5|3363|3362|4947
1605603640000|2020-11-17 09:00:40|3364|3363|3366|3365|3366|3365|3364|3363|2456
1605603650000|2020-11-17 09:00:50|3366.5|3365.5|3367.5|3366|3367.5|3367|3366.5|3365.5|1701
1605603660000|2020-11-17 09:01:00|3367|3366.5|3366|3365|3367|3366.5|3366|3365|1149
1605603670000|2020-11-17 09:01:10|3366.5|3365.5|3366|3364.5|3367.5|3366.5|3366|3364.5|1671
1605603680000|2020-11-17 09:01:20|3366.5|3365|3368|3367|3369|3368|3366.5|3365|2535
1605603690000|2020-11-17 09:01:30|3367.5|3366.5|3369|3368|3369|3368|3367.5|3366.5|1010
1605603700000|2020-11-17 09:01:40|3368.5|3367.5|3368|3367|3368.5|3367.5|3368|3367|809
1605603710000|2020-11-17 09:01:50|3368.5|3367.5|3367.5|3367|3369|3368|3367.5|3367|132
1605603720000|2020-11-17 09:02:00|3368|3366.5|3368.5|3367.5|3368.5|3367.5|3367|3366|3003
1605603730000|2020-11-17 09:02:10|3369|3368|3369|3368|3369|3368|3368.5|3367.5|300
1605603740000|2020-11-17 09:02:20|3368.5|3368.5|3366.5|3365.5|3369|3368.5|3366|3365.5|2159
1605603750000|2020-11-17 09:02:30|3366|3365|3364.5|3364|3366|3365|3364.5|3364|2202
1605603760000|2020-11-17 09:02:40|3365|3363.5|3365|3364.5|3365|3364.5|3364|3363|3095
1605603770000|2020-11-17 09:02:50|3364.5|3364|3364.5|3363.5|3365.5|3365|3364|3363.5|3362
1605603780000|2020-11-17 09:03:00|3365|3364|3364|3363|3365|3364|3364|3363|612
1605603790000|2020-11-17 09:03:10|3363.5|3362.5|3363|3362|3364|3362.5|3362.5|3362|1855
1605603800000|2020-11-17 09:03:20|3363.5|3362.5|3365|3364|3365|3364|3363|3362|2917
1605603810000|2020-11-17 09:03:30|3364.5|3363.5|3365|3364|3365|3364|3364.5|3363.5|838
1605603820000|2020-11-17 09:03:40|3364.5|3363.5|3364.5|3363.5|3364.5|3363.5|3364|3363|330
1605603830000|2020-11-17 09:03:50|3365|3364|3366|3364.5|3366|3364.5|3365|3364|94
1605603840000|2020-11-17 09:04:00|3365.5|3364|3364|3363.5|3365.5|3364|3364|3363|1320
1605603850000|2020-11-17 09:04:10|3364.5|3364|3367.5|3366.5|3367.5|3366.5|3364.5|3364|2674
1605603860000|2020-11-17 09:04:20|3368|3367|3368.5|3367.5|3369|3367.5|3368|3367|314
1605603870000|2020-11-17 09:04:30|3369|3368|3369|3368.5|3369.5|3369|3368.5|3368|994
1605603880000|2020-11-17 09:04:40|3369.5|3369|3371|3370|3371|3370|3369.5|3369|4046
1605603890000|2020-11-17 09:04:50|3371.5|3370.5|3371.5|3370.5|3372|3371|3371|3370.5|2658
1605603900000|2020-11-17 09:05:00|3371|3370|3371.5|3370.5|3371.5|3371|3371|3370|1835
1605603910000|2020-11-17 09:05:10|3371|3370|3370.5|3370|3371|3370|3370.5|3369.5|167
1605603920000|2020-11-17 09:05:20|3370|3369.5|3373.5|3372.5|3373.5|3372.5|3370|3369|1344
1605603930000|2020-11-17 09:05:30|3374|3373|3374|3373|3374.5|3373|3373.5|3373|270
1605603940000|2020-11-17 09:05:40|3374.5|3373.5|3374.5|3373|3375|3373.5|3374.5|3373|169
1605603950000|2020-11-17 09:05:50|3374|3372.5|3373.5|3373|3374|3373|3372.5|3372|2382
1605603960000|2020-11-17 09:06:00|3373|3372.5|3370.5|3369|3373|3372.5|3370.5|3369|3381
1605603970000|2020-11-17 09:06:10|3370|3369.5|3370|3369|3370.5|3370|3369.5|3369|1043
1605603980000|2020-11-17 09:06:20|3370.5|3369.5|3371|3370.5|3372|3371.5|3370|3369|3620
1605603990000|2020-11-17 09:06:30|3371.5|3370|3371.5|3370.5|3371.5|3370.5|3370.5|3370|252
1605604000000|2020-11-17 09:06:40|3372|3371|3372|3371|3372.5|3371.5|3372|3370.5|1605
1605604010000|2020-11-17 09:06:50|3371.5|3370.5|3369.5|3368.5|3371.5|3370.5|3369.5|3368.5|938
1605604020000|2020-11-17 09:07:00|3369|3368|3369.5|3369|3369.5|3369|3368.5|3368|856
1605604030000|2020-11-17 09:07:10|3369|3368.5|3370|3369|3370|3369|3369|3368|554
1605604040000|2020-11-17 09:07:20|3370.5|3369.5|3371|3370|3371|3370|3370.5|3369|315
1605604050000|2020-11-17 09:07:30|3370.5|3369.5|3369|3368.5|3370.5|3370|3368.5|3368|4647
1605604060000|2020-11-17 09:07:40|3368.5|3368|3371|3369.5|3371|3370|3368.5|3368|797
1605604070000|2020-11-17 09:07:50|3371.5|3370|3371|3370|3371.5|3370.5|3371|3370|403
1605604080000|2020-11-17 09:08:00|3370.5|3370.5|3367|3366.5|3371.5|3370.5|3367|3366.5|8381
1605604090000|2020-11-17 09:08:10|3367.5|3367|3368.5|3367.5|3369|3367.5|3367|3366.5|1463
1605604100000|2020-11-17 09:08:20|3369|3368|3368.5|3368|3369|3368|3368.5|3368|400
1605604110000|2020-11-17 09:08:30|3369|3368.5|3368|3366.5|3369|3368.5|3367.5|3366.5|1938
1605604120000|2020-11-17 09:08:40|3367.5|3366|3366|3365.5|3367.5|3367|3366|3365.5|1151
1605604130000|2020-11-17 09:08:50|3366.5|3366|3367.5|3366.5|3367.5|3366.5|3366.5|3366|954
1605604140000|2020-11-17 09:09:00|3368|3367|3371.5|3370.5|3371.5|3370.5|3368|3367|2025
1605604150000|2020-11-17 09:09:10|3372|3371|3373.5|3372.5|3373.5|3373|3372|3371|1209
1605604160000|2020-11-17 09:09:20|3372.5|3372|3373|3372.5|3373.5|3372.5|3372.5|3371.5|2741
1605604170000|2020-11-17 09:09:30|3373.5|3372|3373|3372|3373.5|3372.5|3373|3372|509
1605604180000|2020-11-17 09:09:40|3372.5|3372.5|3373|3372|3373|3372.5|3372|3371|2331
1605604190000|2020-11-17 09:09:50|3373.5|3372.5|3373|3372|3375|3374|3373|3372|1719
1605604200000|2020-11-17 09:10:00|3373.5|3372.5|3373.5|3372.5|3373.5|3373|3373.5|3372|979
1605604210000|2020-11-17 09:10:10|3374|3372|3375|3374|3375|3374|3374|3372|1480
1605604220000|2020-11-17 09:10:20|3375.5|3374.5|3375.5|3374.5|3376|3375.5|3375|3373.5|2868
1605604230000|2020-11-17 09:10:30|3375|3375|3374.5|3374|3376|3375|3374.5|3374|688
1605604240000|2020-11-17 09:10:40|3375|3373.5|3375.5|3374.5|3376|3374.5|3374.5|3373.5|1181
1605604250000|2020-11-17 09:10:50|3376|3375|3376|3375.5|3376|3375.5|3376|3375|223
1605604260000|2020-11-17 09:11:00|3375.5|3375|3374|3373|3376|3375|3374|3373|2083
1605604270000|2020-11-17 09:11:10|3373.5|3372.5|3373.5|3372.5|3373.5|3372.5|3373.5|3372.5|549
1605604280000|2020-11-17 09:11:20|3373|3372|3372|3371|3373|3372|3372|3371|974
1605604290000|2020-11-17 09:11:30|3371.5|3370.5|3371.5|3370.5|3371.5|3370.5|3371.5|3370.5|570
1605604300000|2020-11-17 09:11:40|3372|3371|3373|3372.5|3373|3372.5|3372|3371|679
1605604310000|2020-11-17 09:11:50|3373.5|3372|3375|3374|3375|3374.5|3373.5|3372|1804
1605604320000|2020-11-17 09:12:00|3374.5|3373.5|3375|3374|3375|3374|3374.5|3373.5|80
1605604330000|2020-11-17 09:12:10|3374.5|3373.5|3373.5|3372.5|3374.5|3373.5|3373.5|3372.5|880
1605604340000|2020-11-17 09:12:20|3374|3373|3374|3373.5|3374|3373.5|3373.5|3373|266
1605604360000|2020-11-17 09:12:40|3375|3374|3374|3373.5|3376|3375|3374|3373.5|1101
1605604370000|2020-11-17 09:12:50|3373.5|3373|3374.5|3373.5|3374.5|3373.5|3373|3372.5|953
1605604380000|2020-11-17 09:13:00|||||||||50
1605604390000|2020-11-17 09:13:10|3375|3374|3376|3375|3376|3375.5|3374.5|3373.5|941
1605604400000|2020-11-17 09:13:20|3376.5|3375.5|3377|3376.5|3377|3376.5|3376|3375.5|1611
1605604410000|2020-11-17 09:13:30|3376.5|3376|3377.5|3377|3378|3377|3376.5|3376|2650
1605604420000|2020-11-17 09:13:40|3378|3377.5|3378.5|3377.5|3379|3378.5|3378|3377.5|2399
1605604430000|2020-11-17 09:13:50|3378|3378|3380|3379.5|3380.5|3379.5|3378|3377.5|5588
1605604440000|2020-11-17 09:14:00|3379.5|3379|3379|3378|3380|3379.5|3379|3378|2242
1605604450000|2020-11-17 09:14:10|3378.5|3377.5|3377.5|3376.5|3378.5|3377.5|3377.5|3376.5|3329
1605604460000|2020-11-17 09:14:20|3378|3377|3378|3377|3378|3377.5|3377.5|3376.5|2247
1605604470000|2020-11-17 09:14:30|3377.5|3377.5|3378.5|3377.5|3378.5|3378|3377.5|3377|603
1605604480000|2020-11-17 09:14:40|3378|3377|3378|3377|3378|3377.5|3378|3377|42
1605604490000|2020-11-17 09:14:50|3378.5|3377.5|3379.5|3378|3379.5|3379|3378.5|3377.5|345
1605604510000|2020-11-17 09:15:10|3379||3379.5||3379.5||3379||0
1605604520000|2020-11-17 09:15:20|3379|3378.5|3379|3378|3379|3378.5|3379|3378|200
1605604530000|2020-11-17 09:15:30|3379.5|3378.5|3380|3379.5|3380|3379.5|3379.5|3378|1004
1605604540000|2020-11-17 09:15:40|3380.5|3380|3382|3381|3382.5|3381.5|3380.5|3380|8899
1605604550000|2020-11-17 09:15:50|3381.5|3381.5|3381|3380|3382.5|3382|3381|3380|6497
1605604560000|2020-11-17 09:16:00|3381.5|3380.5|3382.5|3382|3383|3382|3381|3380.5|5458
1605604570000|2020-11-17 09:16:10|3382|3381.5|3383|3382.5|3383|3382.5|3382|3381|483
1605604580000|2020-11-17 09:16:20|3382.5|3382|3383.5|3382.5|3383.5|3383|3381.5|3381|7965
1605604590000|2020-11-17 09:16:30|3383|3383|3383|3382.5|3383|3383|3383|3382.5|1
1605604600000|2020-11-17 09:16:40|3382.5|3382|3384|3383|3384|3383.5|3382.5|3382|3420
1605604610000|2020-11-17 09:16:50|3384.5|3383.5|3385|3384|3385|3384.5|3384|3383.5|2778
1605604620000|2020-11-17 09:17:00|3384.5|3383.5|3385|3383.5|3385|3383.5|3384|3383.5|890
1605604630000|2020-11-17 09:17:10|3384.5|3384|3385.5|3384.5|3386.5|3386|3384.5|3383.5|7228
1605604640000|2020-11-17 09:17:20|3385|3384|3385.5|3384.5|3385.5|3384.5|3384.5|3384|600
1605604650000|2020-11-17 09:17:30|3386|3385|3383|3382|3386.5|3386|3382.5|3381.5|19512
1605604660000|2020-11-17 09:17:40|3383.5|3382.5|3383.5|3382|3384.5|3383.5|3382.5|3381.5|4571
1605604670000|2020-11-17 09:17:50|3383|3382.5|3385|3384|3385.5|3384|3383|3382.5|2282
1605604680000|2020-11-17 09:18:00|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|20
1605604690000|2020-11-17 09:18:10|3386|3385|3387|3386|3387.5|3386.5|3385|3384.5|3830
1605604700000|2020-11-17 09:18:20|3386.5|3385.5|3386.5|3386|3387|3386.5|3386|3385.5|3207
1605604710000|2020-11-17 09:18:30|3387|3386.5|3385.5|3385|3387|3386.5|3385.5|3385|2331
1605604720000|2020-11-17 09:18:40|3385|3384.5|3386|3385.5|3386|3385.5|3385|3384.5|3596
1605604730000|2020-11-17 09:18:50||3385||3385||3385||3385|106
1605604740000|2020-11-17 09:19:00|3385.5|3385.5|3386|3385|3386|3385.5|3385.5|3385|577
1605604760000|2020-11-17 09:19:20|3386.5|3385.5|3387|3386.5|3387|3386.5|3386.5|3385|904
1605604770000|2020-11-17 09:19:30|3386.5|3386|3387|3386|3387|3386.5|3386|3385|2003
1605604780000|2020-11-17 09:19:40|3386.5|3385.5|3384.5|3383.5|3386.5|3385.5|3384.5|3383.5|2029
1605604790000|2020-11-17 09:19:50|3385|3383|3382.5|3382|3385|3384.5|3382.5|3382|4119
1605604800000|2020-11-17 09:20:00|3382|3381.5|3383|3382.5|3384|3383|3382|3381.5|4205
1605604810000|2020-11-17 09:20:10|3383.5|3383|3382|3381|3383.5|3383|3382|3380.5|2979
1605604820000|2020-11-17 09:20:20|3382.5|3381.5|3382|3381|3383.5|3382.5|3382|3381|2651
1605604830000|2020-11-17 09:20:30|3382.5|3381.5|3383|3382|3383|3382|3382.5|3381.5|400
1605604840000|2020-11-17 09:20:40|3383.5|3382.5|3384|3383|3384.5|3383|3382.5|3382|4165
1605604850000|2020-11-17 09:20:50|3384.5|3383.5|3385.5|3384.5|3385.5|3384.5|3384|3383.5|664
1605604860000|2020-11-17 09:21:00|3385|3384|3385|3384|3385|3384.5|3384.5|3384|573
1605604870000|2020-11-17 09:21:10|3385.5|3383.5|3385|3384.5|3385.5|3385|3385|3383.5|3247
1605604880000|2020-11-17 09:21:20|3385.5|3385|3385|3384|3385.5|3385|3385|3384|2528
1605604890000|2020-11-17 09:21:30|3384.5|3383.5|3384|3383|3384.5|3383.5|3383.5|3383|580
1605604900000|2020-11-17 09:21:40|3383.5|3382.5|3384|3383|3384|3383.5|3383|3382|4787
1605604910000|2020-11-17 09:21:50||3383.5||3383||3383.5||3383|586
1605604920000|2020-11-17 09:22:00|3383.5|3383.5|3381|3380|3384|3383.5|3381|3380|3071
1605604930000|2020-11-17 09:22:10|3380.5|3379.5|3379.5|3379|3381|3379.5|3379.5|3378.5|144
1605604940000|2020-11-17 09:22:20|3379|3378.5|3379|3377.5|3379|3378.5|3379|3377.5|1942
1605604950000|2020-11-17 09:22:30|3378.5|3378|3378|3377|3378.5|3378|3378|3377|118
1605604960000|2020-11-17 09:22:40|3377.5|3376.5|3377.5|3377|3378.5|3378|3377|3376.5|7015
1605604970000|2020-11-17 09:22:50|3377|3376.5|3377|3376.5|3377.5|3376.5|3376.5|3375.5|2202
1605604980000|2020-11-17 09:23:00|3377.5|3376|3376.5|3375.5|3378|3376.5|3376.5|3375.5|929
1605604990000|2020-11-17 09:23:10|3376|3376|3376.5|3375.5|3376.5|3376|3376|3375.5|1792
1605605000000|2020-11-17 09:23:20|3376|3375|3375|3374|3376|3375|3374.5|3374|1507
1605605010000|2020-11-17 09:23:30||3374.5||3374||3374.5||3374|439
1605605020000|2020-11-17 09:23:40|3374.5|3373.5|3374.5|3374|3374.5|3374|3374|3373.5|1890
1605605030000|2020-11-17 09:23:50|3375|3374.5|3378|3377|3378|3377.5|3375|3374.5|4948
1605605040000|2020-11-17 09:24:00|3377.5|3376.5|3377|3376|3377.5|3376.5|3376|3375|966
1605605050000|2020-11-17 09:24:10|3376.5|3375.5|3376.5|3375.5|3376.5|3375.5|3376|3375|42
1605605060000|2020-11-17 09:24:20||3376||3376||3376||3376|61
1605605070000|2020-11-17 09:24:30|3376|3375.5|3376|3375|3376|3375.5|3376|3375|470
1605605080000|2020-11-17 09:24:40|3375.5||3375.5||3375.5||3375.5||948
1605605090000|2020-11-17 09:24:50|3376|3375.5|3376.5|3375.5|3376.5|3376|3376|3375.5|2436
1605605100000|2020-11-17 09:25:00|3376|3376|3377.5|3377|3378|3377|3376|3376|3953
1605605110000|2020-11-17 09:25:10|3378|3377.5|3380|3379|3380.5|3379|3378|3377.5|1675
1605605120000|2020-11-17 09:25:20|3380.5|3379.5|3382.5|3382|3384|3383|3380.5|3379|5505
1605605130000|2020-11-17 09:25:30|3383|3382.5|3382.5|3381.5|3383|3382.5|3381.5|3381|5272
1605605140000|2020-11-17 09:25:40|3383|3382|3382.5|3381.5|3383|3382.5|3382|3381.5|1485
1605605150000|2020-11-17 09:25:50|3382|3381|3381|3380|3382|3381.5|3381|3380|3278
1605605160000|2020-11-17 09:26:00|3381.5|3380.5|3382.5|3381.5|3382.5|3381.5|3381|3380.5|2517
1605605170000|2020-11-17 09:26:10|3383|3382|3382.5|3382|3383.5|3382.5|3382.5|3382|2645
1605605180000|2020-11-17 09:26:20||3381.5||3381.5||3381.5||3381.5|59
1605605190000|2020-11-17 09:26:30||3382||3382||3382||3382|15
1605605200000|2020-11-17 09:26:40|3383|3382.5|3381|3380.5|3383.5|3382.5|3381|3380.5|3197
1605605210000|2020-11-17 09:26:50|3380.5|3380|3379.5|3379|3380.5|3380.5|3379.5|3379|2132
1605605220000|2020-11-17 09:27:00|3379|3378.5|3381|3379.5|3381|3379.5|3379|3378.5|2388
1605605230000|2020-11-17 09:27:10|3380.5|3380|3380.5|3379.5|3380.5|3380|3380.5|3379.5|366
1605605240000|2020-11-17 09:27:20|||||||||4510
1605605250000|2020-11-17 09:27:30|3381|3380.5|3383|3382|3383|3382|3381|3380.5|893
1605605260000|2020-11-17 09:27:40|3383.5|3382.5|3385|3384|3385.5|3385|3383.5|3382.5|1136
1605605270000|2020-11-17 09:27:50|3384.5|3384.5|3384.5|3384|3384.5|3384.5|3384|3383.5|624
1605605280000|2020-11-17 09:28:00|3385|3383.5|3385|3384|3385|3384|3385|3383.5|550
1605605290000|2020-11-17 09:28:10|3384.5|3383.5|3384|3383.5|3384.5|3383.5|3383.5|3383|3101
1605605300000|2020-11-17 09:28:20|3384.5||3384||3384.5||3384||0
1605605310000|2020-11-17 09:28:30|3385|3384|3385.5|3385|3386|3385|3385|3384|2211
1605605320000|2020-11-17 09:28:40|3385|3384.5|3384.5|3383.5|3385|3384.5|3384.5|3383.5|744
1605605330000|2020-11-17 09:28:50|3384|3383|3384|3383.5|3384|3383.5|3383.5|3383|1616
1605605340000|2020-11-17 09:29:00|3383.5|3383|3383|3382.5|3383.5|3383.5|3383|3382.5|1792
1605605350000|2020-11-17 09:29:10|3383.5|3383|3384|3383|3384|3383.5|3383.5|3383|573
1605605360000|2020-11-17 09:29:20|3383.5|3383.5|3383|3382.5|3384|3383.5|3383|3382.5|1457
1605605370000|2020-11-17 09:29:30|3383.5||3383.5||3383.5||3383||562
1605605380000|2020-11-17 09:29:40|3383|3382|3383|3382|3383.5|3382|3382.5|3382|283
1605605390000|2020-11-17 09:29:50|3383.5|3382.5|3381.5|3381|3383.5|3382.5|3381|3380.5|3643
1605605400000|2020-11-17 09:30:00|3382|3381.5|3381|3380.5|3383|3382.5|3381|3380.5|3290
1605605410000|2020-11-17 09:30:10|3381.5|3381|3383|3382|3383.5|3382|3381|3380.5|4856
1605605420000|2020-11-17 09:30:20|3383.5|3382.5|3383.5|3383|3383.5|3383|3383.5|3382|959
1605605430000|2020-11-17 09:30:30|3384|3383.5|3385.5|3384.5|3385.5|3384.5|3383.5|3383|1197
1605605440000|2020-11-17 09:30:40|3386|3385|3385.5|3384.5|3386|3385.5|3385.5|3384.5|5842
1605605450000|2020-11-17 09:30:50|3385|3384|3384.5|3384|3385.5|3384.5|3382.5|3382|11359
1605605460000|2020-11-17 09:31:00|3384|3383.5|3384|3383|3384|3383.5|3384|3382.5|1205
1605605470000|2020-11-17 09:31:10|3383.5|3382.5|3383.5|3382.5|3385.5|3385|3383|3382|16879
1605605480000|2020-11-17 09:31:20|3383||3383.5||3383.5||3383||424
1605605490000|2020-11-17 09:31:30|3383|3382|3382.5|3382|3383.5|3383|3382.5|3382|2304
1605605500000|2020-11-17 09:31:40|||||||||382
1605605510000|2020-11-17 09:31:50|3384|3382.5|3384|3383|3384|3383|3383|3382.5|2737
1605605520000|2020-11-17 09:32:00||3383.5||3383||3383.5||3383|593
1605605530000|2020-11-17 09:32:10|3384.5|3383.5|3384.5|3383.5|3384.5|3383.5|3384.5|3383.5|119
1605605540000|2020-11-17 09:32:20|3385|3384|3386|3385.5|3386|3385.5|3385|3384|418
1605605550000|2020-11-17 09:32:30|3385.5|3385|3384|3383|3385.5|3385.5|3384|3383|2104
1605605560000|2020-11-17 09:32:40|3384.5|3383.5|3383.5|3383|3385|3384|3383.5|3383|1592
1605605570000|2020-11-17 09:32:50|||||||||68
1605605580000|2020-11-17 09:33:00|3383|3382|3382.5|3382|3383|3382|3382.5|3382|1138
1605605590000|2020-11-17 09:33:10|3383||3383||3383||3383||388
1605605600000|2020-11-17 09:33:20|3383.5|3382.5|3383.5|3383|3385|3384.5|3383.5|3382.5|9532
1605605610000|2020-11-17 09:33:30|3384|3383.5|3383|3382|3384.5|3383.5|3383|3382|987
1605605620000|2020-11-17 09:33:40|3382.5||3382.5||3382.5||3382.5||386
1605605630000|2020-11-17 09:33:50|3382|3381.5|3382|3381.5|3382.5|3381.5|3382|3381.5|455
1605605640000|2020-11-17 09:34:00|3382.5|3382|3382|3381.5|3383|3382|3382|3381|2199
1605605650000|2020-11-17 09:34:10|3381.5|3381|3382.5|3381.5|3382.5|3381.5|3381.5|3380.5|2352
1605605660000|2020-11-17 09:34:20|3382|3381|3382|3381|3382.5|3381.5|3381.5|3381|2730
1605605670000|2020-11-17 09:34:30|3382.5|3381.5|3382|3381|3382.5|3381.5|3382|3381|496
1605605680000|2020-11-17 09:34:40||3381.5||3381.5||3381.5||3381.5|35
1605605700000|2020-11-17 09:35:00|3381.5|3381|3381.5|3381|3382.5|3382|3381.5|3381|4955
1605605710000|2020-11-17 09:35:10|3381|3380.5|3382|3381.5|3382|3381.5|3381|3380.5|432
1605605720000|2020-11-17 09:35:20|3382.5|3382|3384|3383.5|3384|3383.5|3382.5|3382|1782
1605605730000|2020-11-17 09:35:30|3384.5|3384|3384|3383.5|3384.5|3384|3384|3383.5|4702
1605605740000|2020-11-17 09:35:40|3383.5|3383|3383.5|3383|3383.5|3383|3383.5|3383|1
1605605750000|2020-11-17 09:35:50|3383|3382.5|3382.5|3382|3383|3382.5|3382.5|3382|3431
1605605760000|2020-11-17 09:36:00|3383|3382.5|3384|3383|3384|3383.5|3383|3382|967
1605605770000|2020-11-17 09:36:10|3384.5|3383.5|3387|3386.5|3389.5|3389|3383.5|3383|20649
1605605780000|2020-11-17 09:36:20|3386.5|3386|3385|3384.5|3386.5|3386|3385|3384.5|1044
1605605790000|2020-11-17 09:36:30|3385.5|3385|3386|3385.5|3386|3385.5|3385.5|3385|2634
1605605800000|2020-11-17 09:36:40|3386.5|3386|3385.5|3385|3386.5|3386|3385.5|3385|4591
1605605810000|2020-11-17 09:36:50|3385|3384.5|3384|3383.5|3385|3384.5|3384|3383.5|2002
1605605830000|2020-11-17 09:37:10|3384.5|3384|3384|3383.5|3384.5|3384|3384|3383.5|1525
1605605840000|2020-11-17 09:37:20|3384.5|3384|3384|3383.5|3385|3384|3384|3383.5|1616
1605605850000|2020-11-17 09:37:30|3384.5|3384|3384.5|3383.5|3385|3384.5|3384|3383.5|8111
1605605860000|2020-11-17 09:37:40|3384|3384|3383.5|3382.5|3384|3384|3383.5|3382.5|1463
1605605870000|2020-11-17 09:37:50||3383||3382.5||3383||3382.5|64
1605605880000|2020-11-17 09:38:00|3383|3383|3383|3382.5|3383|3383|3383|3382.5|2529
1605605890000|2020-11-17 09:38:10|3382.5|3382|3380|3379.5|3383|3382.5|3380|3379.5|11364
1605605900000|2020-11-17 09:38:20|3380.5|3380|3382.5|3381.5|3382.5|3381.5|3380.5|3380|2746
1605605910000|2020-11-17 09:38:30|3383|3382|3384|3383.5|3384|3383.5|3382.5|3381.5|5474
1605605920000|2020-11-17 09:38:40|3383.5|3383|3384|3383.5|3384|3383.5|3383.5|3383|612
1605605930000|2020-11-17 09:38:50|3383.5|3383|3383.5|3382.5|3383.5|3383|3383|3382|5209
1605605940000|2020-11-17 09:39:00|3384|3383|3385|3384.5|3385|3384.5|3384|3383|2390
1605605950000|2020-11-17 09:39:10|3385.5|3385|3386|3385.5|3386.5|3386|3385.5|3384.5|2293
1605605960000|2020-11-17 09:39:20||3385||3385||3385||3385|0
1605605970000|2020-11-17 09:39:30|3386.5|3385.5|3388.5|3387.5|3388.5|3387.5|3386|3385.5|4164
1605605980000|2020-11-17 09:39:40|3388|3388|3388|3387.5|3388|3388|3387.5|3387|1689
1605605990000|2020-11-17 09:39:50|3387.5|3387|3387.5|3386.5|3387.5|3387.5|3387|3386|1127
1605606000000|2020-11-17 09:40:00|3387|3387|3387.5|3387|3387.5|3387|3387|3387|1093
1605606010000|2020-11-17 09:40:10|3388|3387.5|3388.5|3387.5|3388.5|3388|3388|3387.5|3476
1605606020000|2020-11-17 09:40:20|3389|3388|3390|3389.5|3390|3389.5|3388.5|3388|9763
1605606030000|2020-11-17 09:40:30|3389.5|3389|3390|3389.5|3390|3389.5|3389.5|3389|373
1605606040000|2020-11-17 09:40:40|3390.5|3390|3390|3389.5|3391|3390|3389.5|3389|10609
1605606050000|2020-11-17 09:40:50||3389||3388.5||3389||3388.5|0
1605606060000|2020-11-17 09:41:00|3389.5|3388|3390|3389.5|3390.5|3390|3388.5|3388|5658
1605606070000|2020-11-17 09:41:10|3390.5|3390|3390|3389|3391|3390.5|3390|3389|7147
1605606080000|2020-11-17 09:41:20|3390.5|3389.5|3390|3389.5|3390.5|3390|3390|3389.5|4805
1605606090000|2020-11-17 09:41:30|3389.5|3389|3390|3389|3390|3389|3388.5|3388|3494
1605606100000|2020-11-17 09:41:40|3390.5|3389.5|3389.5|3389|3390.5|3390|3389.5|3389|1493
1605606110000|2020-11-17 09:41:50|3390|3389.5|3388.5|3388|3391|3390|3388.5|3388|3862
1605606120000|2020-11-17 09:42:00|3389|3388.5|3389|3388.5|3389.5|3388.5|3389|3388|1916
1605606130000|2020-11-17 09:42:10|3389.5|3388|3388.5|3388|3389.5|3388|3388.5|3388|62
1605606140000|2020-11-17 09:42:20|3388|3387.5|3387.5|3387|3388.5|3387.5|3387.5|3387|767
1605606150000|2020-11-17 09:42:30|3388|3387.5|3388.5|3387.5|3388.5|3387.5|3388|3387.5|75
1605606160000|2020-11-17 09:42:40|3389|3388|3389.5|3389|3390.5|3389.5|3389|3388|913
1605606170000|2020-11-17 09:42:50|3389|3388.5|3389|3388.5|3389|3389|3389|3388|725
1605606180000|2020-11-17 09:43:00||3388||3388||3388||3388|313
1605606190000|2020-11-17 09:43:10|3389.5|3388.5|3389|3388.5|3390|3389|3389|3388.5|1154
1605606200000|2020-11-17 09:43:20|3388.5|3388|3389|3388.5|3389|3388.5|3388.5|3388|535
1605606210000|2020-11-17 09:43:30|3389.5|3389|3390|3389.5|3390|3389.5|3389.5|3388.5|993
1605606220000|2020-11-17 09:43:40|3390.5|3390|3389.5|3389|3390.5|3390|3389.5|3388.5|3216
1605606230000|2020-11-17 09:43:50|3389|3388.5|3387|3386.5|3389|3388.5|3387|3386.5|3814
1605606240000|2020-11-17 09:44:00|3386.5|3386|3386|3385.5|3386.5|3386|3385.5|3385|304
1605606250000|2020-11-17 09:44:10|3386.5|3386|3388.5|3387.5|3388.5|3387.5|3386.5|3386|1498
1605606260000|2020-11-17 09:44:20||3388||3388||3388||3388|402
1605606270000|2020-11-17 09:44:30|3389|3388.5|3389.5|3389|3389.5|3389|3388.5|3388|1645
1605606280000|2020-11-17 09:44:40|3389|3388.5|3389|3388|3389|3388.5|3388.5|3388|588
1605606290000|2020-11-17 09:44:50|3388.5|3388.5|3387.5|3387|3388.5|3388.5|3387.5|3387|1313
1605606300000|2020-11-17 09:45:00|3387|3386.5|3387.5|3387|3387.5|3387|3387|3386.5|1121
1605606310000|2020-11-17 09:45:10|3387|3386.5|3387|3386.5|3387|3386.5|3387|3386.5|370
1605606320000|2020-11-17 09:45:20|3386.5|3386|3385.5|3385|3386.5|3386|3385.5|3385|2378
1605606330000|2020-11-17 09:45:30|3386|3385.5|3386|3385.5|3386|3385.5|3386|3385.5|86
1605606340000|2020-11-17 09:45:40|3385.5|3385|3385.5|3385|3386|3385.5|3385.5|3385|1654
1605606350000|2020-11-17 09:45:50|||||||||2155
1605606360000|2020-11-17 09:46:00|3385|3384.5|3384.5|3383.5|3385|3384.5|3384|3383|4829
1605606370000|2020-11-17 09:46:10|3385|3384|3385.5|3384.5|3385.5|3384.5|3385|3383.5|778
1605606380000|2020-11-17 09:46:20|3385|3385|3385|3384|3385|3385|3385|3384|194
1605606390000|2020-11-17 09:46:30||3384.5||3384||3384.5||3384|20
1605606400000|2020-11-17 09:46:40|3384.5|3383.5|3383.5|3383|3385|3383.5|3383.5|3382.5|1312
1605606410000|2020-11-17 09:46:50|3383|3382.5|3383.5|3382.5|3383.5|3382.5|3383|3382.5|122
1605606420000|2020-11-17 09:47:00|3383|3382|3383|3382.5|3383|3382.5|3383|3382|62
1605606430000|2020-11-17 09:47:10|3383.5|3382|3383|3382.5|3383.5|3382.5|3383|3382|300
1605606440000|2020-11-17 09:47:20|3383.5|3382|3383|3382|3383.5|3382.5|3382.5|3382|535
1605606450000|2020-11-17 09:47:30|3382.5|3381.5|3381|3380.5|3382.5|3381.5|3381|3380.5|584
1605606460000|2020-11-17 09:47:40|3381.5|3381|3381|3380.5|3381.5|3381|3381|3380.5|1443
1605606470000|2020-11-17 09:47:50|3381.5|3380|3380.5|3380|3381.5|3380|3380.5|3380|1050
1605606480000|2020-11-17 09:48:00|3380|3379.5|3380.5|3380|3380.5|3380|3379.5|3379|2338
1605606490000|2020-11-17 09:48:10|||||||||204
1605606500000|2020-11-17 09:48:20|3380|3379.5|3378.5|3378|3380|3379.5|3378.5|3377.5|5897
1605606510000|2020-11-17 09:48:30|3378|3377.5|3377|3376.5|3378|3377.5|3376.5|3376|3090
1605606520000|2020-11-17 09:48:40|3377.5|3377|3377|3376.5|3377.5|3377|3377|3376.5|336
1605606530000|2020-11-17 09:48:50|3376.5|3376|3376|3375.5|3376.5|3376|3376|3375|2691
1605606540000|2020-11-17 09:49:00|3376.5|3376|3376.5|3376|3377|3376.5|3376|3375.5|4016
1605606550000|2020-11-17 09:49:10|3376|3375.5|3374.5|3374|3376|3375.5|3374.5|3374|2248
1605606560000|2020-11-17 09:49:20|3375|3374.5|3376.5|3376|3376.5|3376|3375|3374.5|12511
1605606570000|2020-11-17 09:49:30|3377|3376.5|3377|3376.5|3378|3377.5|3377|3376.5|3381
1605606580000|2020-11-17 09:49:40|3377.5|3377|3377.5|3377|3377.5|3377|3377|3376.5|787
1605606590000|2020-11-17 09:49:50|3377|3376.5|3377.5|3377|3377.5|3377|3377|3376.5|1078
1605606600000|2020-11-17 09:50:00|3377|3376.5|3377|3376.5|3377.5|3376.5|3376.5|3376|2737
1605606610000|2020-11-17 09:50:10|3377.5|3377|3377.5|3377|3377.5|3377|3377.5|3377|221
1605606620000|2020-11-17 09:50:20|3378|3377.5|3378|3377.5|3378|3377.5|3377.5|3377|468
1605606630000|2020-11-17 09:50:30|3377.5|3377|3377|3376.5|3377.5|3377|3376.5|3376|6746
1605606640000|2020-11-17 09:50:40|3377.5|3377|3377.5|3377|3377.5|3377|3377.5|3377|281
1605606650000|2020-11-17 09:50:50|3376|3375.5|3377.5|3376.5|3377.5|3376.5|3376|3375.5|11541
1605606660000|2020-11-17 09:51:00|3377|3377|3379|3378.5|3379|3378.5|3377|3377|12020
1605606670000|2020-11-17 09:51:10|3379.5|3378|3380|3379|3380|3379|3379|3378|4008
1605606680000|2020-11-17 09:51:20|3380.5|3379.5|3380|3379.5|3381|3380|3380|3379.5|1439
1605606690000|2020-11-17 09:51:30|3380.5|3380|3380.5|3380|3380.5|3380|3380|3379.5|904
1605606700000|2020-11-17 09:51:40|3381|3380.5|3381.5|3381|3381.5|3381|3380.5|3380|154
1605606710000|2020-11-17 09:51:50|3381|3380.5|3381.5|3381|3381.5|3381|3381|3380.5|1387
1605606720000|2020-11-17 09:52:00|3381|3380.5|3382.5|3381.5|3382.5|3382|3381|3380.5|2439
1605606730000|2020-11-17 09:52:10|3383|3382|3383|3382|3383|3382.5|3382|3381.5|1511
1605606740000|2020-11-17 09:52:20|3382.5|3382.5|3383|3382.5|3383.5|3382.5|3382.5|3382|277
1605606750000|2020-11-17 09:52:30|3382.5|3382|3383.5|3382.5|3384|3382.5|3382|3381.5|1311
1605606760000|2020-11-17 09:52:40|3384|3383|3384.5|3384|3385|3384|3383.5|3382.5|1274
1605606770000|2020-11-17 09:52:50|3385|3384.5|3385|3384.5|3385|3384.5|3384.5|3384.5|310
1605606780000|2020-11-17 09:53:00|3385.5|3385|3386|3385.5|3386.5|3385.5|3385.5|3385|2401
1605606790000|2020-11-17 09:53:10|3386.5|3386|3387.5|3387|3387.5|3387|3386|3385.5|547
1605606800000|2020-11-17 09:53:20|3388|3387.5|3386.5|3386|3388|3387.5|3386.5|3386|1025
1605606810000|2020-11-17 09:53:30|3387|3386.5|3387|3386|3387|3386.5|3386.5|3386|825
1605606820000|2020-11-17 09:53:40|3387.5|3386.5|3387|3386.5|3387.5|3387|3387|3386.5|457
1605606830000|2020-11-17 09:53:50|3387.5|3386|3386|3385|3387.5|3386|3386|3385|1724
1605606840000|2020-11-17 09:54:00|3386.5|3385.5|3386.5|3386|3386.5|3386|3386|3385|1416
1605606860000|2020-11-17 09:54:20|3387|3386.5|3387|3386|3387.5|3386.5|3387|3386|565
1605606870000|2020-11-17 09:54:30||3386.5||3386.5||3386.5||3386.5|0
1605606880000|2020-11-17 09:54:40|3387.5|3387|3387.5|3386.5|3388|3387|3387.5|3386.5|468
1605606890000|2020-11-17 09:54:50||3387||3387||3387||3387|0
1605606900000|2020-11-17 09:55:00|3388|3387.5|3388|3387.5|3388|3387.5|3387.5|3387|1561
1605606910000|2020-11-17 09:55:10|3387.5|3387|3386|3385.5|3387.5|3387|3386|3385|2105
1605606920000|2020-11-17 09:55:20|3386.5|3386|3387|3386|3387|3386.5|3386.5|3386|577
1605606930000|2020-11-17 09:55:30|3387.5|3386.5|3386.5|3386|3388|3387.5|3386.5|3386|601
1605606940000|2020-11-17 09:55:40|3386|3385.5|3385|3384.5|3386.5|3386|3385|3384.5|230
1605606950000|2020-11-17 09:55:50|3385.5|3385|3385.5|3385|3386|3385|3385.5|3385|1012
1605606960000|2020-11-17 09:56:00|3386|3385.5|3386.5|3386|3386.5|3386|3386|3385.5|1034
1605606970000|2020-11-17 09:56:10|3386|3385.5|3385|3384|3386|3385.5|3384|3383.5|2233
1605606980000|2020-11-17 09:56:20|3384.5|3384.5|3384.5|3384|3384.5|3384.5|3384.5|3384|405
1605606990000|2020-11-17 09:56:30|3385|3384.5|3385|3384.5|3385|3384.5|3384.5|3384|376
1605607000000|2020-11-17 09:56:40|3384.5|3384|3384|3383.5|3384.5|3384|3384|3383.5|897
1605607010000|2020-11-17 09:56:50|3384.5|3383|3385|3384.5|3385|3384.5|3384.5|3383|896
1605607020000|2020-11-17 09:57:00|3385.5|3385|3387.5|3387|3388|3387|3385.5|3385|422
1605607030000|2020-11-17 09:57:10|3388|3387.5|3393|3392.5|3393|3392.5|3388|3387.5|15059
1605607040000|2020-11-17 09:57:20|3392.5|3392|3393|3392|3394|3393.5|3392.5|3392|2587
1605607050000|2020-11-17 09:57:30|3392.5|3391.5|3392.5|3392|3392.5|3392|3390.5|3390|1856
1605607060000|2020-11-17 09:57:40|3392|3391.5|3392.5|3391.5|3392.5|3392|3392|3391.5|924
1605607070000|2020-11-17 09:57:50|3392|3392|3393.5|3393|3394|3393.5|3392|3392|1159
1605607080000|2020-11-17 09:58:00|3394|3393.5|3394.5|3394|3395|3394|3394|3393.5|963
1605607090000|2020-11-17 09:58:10|3394|3393.5|3394.5|3394|3394.5|3394|3394|3393.5|515
1605607100000|2020-11-17 09:58:20|3394|3393.5|3394|3393|3394.5|3393.5|3393|3392.5|2604
1605607110000|2020-11-17 09:58:30|3393.5|3393.5|3394|3393.5|3394|3393.5|3393.5|3393|828
1605607120000|2020-11-17 09:58:40|3393.5|3393|3393.5|3393|3394|3393.5|3393|3392.5|790
1605607140000|2020-11-17 09:59:00|3393|3392.5|3392.5|3392|3393.5|3392.5|3392.5|3391.5|3173
1605607150000|2020-11-17 09:59:10|3392|3391.5|3392|3391|3392|3391.5|3392|3390.5|1114
1605607170000|2020-11-17 09:59:30|3392.5|3391.5|3392.5|3392|3393|3392|3392|3391.5|1013
1605607180000|2020-11-17 09:59:40|3393|3391.5|3392.5|3391.5|3393|3392|3392|3391|1128
1605607190000|2020-11-17 09:59:50|3392|3392|3391.5|3391|3392.5|3392|3391.5|3390.5|627
1605607200000|2020-11-17 10:00:00|3392|3391.5|3392.5|3392|3392.5|3392|3391.5|3390.5|664
1605607210000|2020-11-17 10:00:10|3393|3392.5|3392.5|3392|3393|3392.5|3392.5|3392|329
1605607220000|2020-11-17 10:00:20|3393|3392.5|3393|3392|3393|3392.5|3393|3392|230
1605607230000|2020-11-17 10:00:30|3392.5|3392.5|3393|3392.5|3393|3392.5|3392|3391.5|1378
1605607240000|2020-11-17 10:00:40|3392.5|3392|3393|3392|3393|3392|3392.5|3392|105
1605607250000|2020-11-17 10:00:50|3392.5|3391.5|3391|3390|3393|3391.5|3390.5|3390|4126
1605607260000|2020-11-17 10:01:00|3390.5|3390.5|3390|3389.5|3390.5|3390.5|3390|3389.5|1327
1605607270000|2020-11-17 10:01:10|3389.5|3389|3389|3388|3390.5|3390|3389|3388|774
1605607280000|2020-11-17 10:01:20||3388.5||3388||3388.5||3388|0
1605607290000|2020-11-17 10:01:30|3389.5|3388.5|3390.5|3390|3390.5|3390|3389|3388.5|1065
1605607310000|2020-11-17 10:01:50|3390|3389.5|3389.5|3389|3390|3389.5|3389.5|3389|1543
1605607320000|2020-11-17 10:02:00|3389|3388.5|3388|3387.5|3389|3388.5|3388|3387|1977
1605607330000|2020-11-17 10:02:10|3388.5|3388|3389.5|3389|3389.5|3389|3388|3387.5|880
1605607350000|2020-11-17 10:02:30|3389|3388.5|3390.5|3389.5|3390.5|3389.5|3388.5|3387.5|1647
1605607360000|2020-11-17 10:02:40|3391|3390|3391.5|3390.5|3391.5|3391|3390.5|3390|1220
1605607370000|2020-11-17 10:02:50|3391|3391|3392|3391.5|3392|3391.5|3391|3390.5|381
1605607380000|2020-11-17 10:03:00|3391.5|3391|3391.5|3391|3392|3391.5|3391.5|3390.5|971
1605607390000|2020-11-17 10:03:10|3391|3390.5|3393|3392.5|3393.5|3392.5|3391|3390.5|2469
1605607400000|2020-11-17 10:03:20|3392.5|3392|3393.5|3393|3394|3393|3392|3390.5|1481
1605607410000|2020-11-17 10:03:30|3394|3393.5|3394.5|3394|3395|3394.5|3393.5|3393|6840
1605607420000|2020-11-17 10:03:40|3395|3394.5|3394.5|3394|3395.5|3395|3394.5|3394|2253
1605607430000|2020-11-17 10:03:50|3395|3394.5|3395|3394.5|3395.5|3395|3394.5|3394|1534
1605607440000|2020-11-17 10:04:00|3394.5|3394|3395.5|3395|3395.5|3395|3394.5|3394|1800
1605607450000|2020-11-17 10:04:10|||||||||472
1605607460000|2020-11-17 10:04:20|3395|3394.5|3394.5|3394|3395|3394.5|3394|3393.5|1521
1605607470000|2020-11-17 10:04:30|3394|3393.5|3394.5|3394|3394.5|3394|3394|3393.5|1185
1605607480000|2020-11-17 10:04:40|3394|3393.5|3394.5|3393.5|3394.5|3394|3394|3393.5|662
1605607490000|2020-11-17 10:04:50|3394|3393|3394|3393.5|3394|3393.5|3393|3392.5|1729
1605607500000|2020-11-17 10:05:00|3394.5|3394|3394.5|3393.5|3395|3394|3394|3393.5|557
1605607510000|2020-11-17 10:05:10|3394|3394|3394.5|3394|3395|3394|3394|3393.5|1098
1605607520000|2020-11-17 10:05:20|3395|3393.5|3395|3394.5|3395|3394.5|3395|3393.5|808
1605607530000|2020-11-17 10:05:30|3394.5|3394|3392|3391|3394.5|3394|3392|3391|3326
1605607540000|2020-11-17 10:05:40||3391.5||3391||3391.5||3391|0
1605607550000|2020-11-17 10:05:50||3391.5||3391.5||3391.5||3391|0
1605607560000|2020-11-17 10:06:00|3392.5|3392|3393.5|3392.5|3394.5|3394|3392.5|3392|4292
1605607570000|2020-11-17 10:06:10|3393|3392|3392.5|3392|3393|3392|3392.5|3392|692
1605607580000|2020-11-17 10:06:20|3393|3392.5|3393|3392.5|3393|3392.5|3393|3392.5|0
1605607590000|2020-11-17 10:06:30|3393.5|3393|3393|3392.5|3394|3393.5|3393|3392.5|1000
1605607600000|2020-11-17 10:06:40|3392.5|3392|3393|3392.5|3393.5|3392.5|3392.5|3392|111
1605607610000|2020-11-17 10:06:50|||||||||45
1605607620000|2020-11-17 10:07:00|3392.5|3392|3393.5|3393|3394|3393|3392.5|3392|325
1605607630000|2020-11-17 10:07:10|3393|3392.5|3393|3392.5|3393.5|3393|3392.5|3392|1352
1605607640000|2020-11-17 10:07:20|3392.5|3392|3392.5|3392|3392.5|3392|3392|3391.5|2199
1605607650000|2020-11-17 10:07:30|3392|3391.5|3391.5|3390.5|3392|3391.5|3391.5|3390.5|84
1605607660000|2020-11-17 10:07:40|3391|3390|3391.5|3390.5|3391.5|3390.5|3390.5|3389.5|1997
1605607670000|2020-11-17 10:07:50|3392|3391|3393|3392|3393|3392.5|3392|3391|858
1605607680000|2020-11-17 10:08:00|3392.5|3392.5|3393|3392|3393|3392.5|3392.5|3392|633
1605607690000|2020-11-17 10:08:10|3393.5|3392.5|3393|3392|3393.5|3393|3392.5|3392|1758
1605607700000|2020-11-17 10:08:20|3392.5|3391.5|3390.5|3390|3392.5|3392|3390.5|3390|1140
1605607710000|2020-11-17 10:08:30|3391|3390.5|3390.5|3390|3391|3390.5|3390.5|3390|250
1605607720000|2020-11-17 10:08:40|3390|3389.5|3389|3388.5|3390.5|3390|3389|3388|1621
1605607730000|2020-11-17 10:08:50|3388.5|3388|3388|3387.5|3388.5|3388|3388|3387.5|429
1605607740000|2020-11-17 10:09:00|3388.5|3388|3388|3387.5|3388.5|3388|3388|3387.5|132
1605607750000|2020-11-17 10:09:10|3387.5|3387|3387.5|3387|3387.5|3387|3387.5|3386.5|810
1605607760000|2020-11-17 10:09:20|3388|3387.5|3388|3387|3388.5|3388|3388|3387|884
1605607770000|2020-11-17 10:09:30|3387.5|3387.5|3389|3388.5|3389|3388.5|3387.5|3387.5|1062
1605607780000|2020-11-17 10:09:40|3388.5|3388|3388|3387.5|3388.5|3388|3388|3387|618
1605607790000|2020-11-17 10:09:50|3388.5|3388|3388.5|3388|3389|3388|3388.5|3387.5|125
1605607800000|2020-11-17 10:10:00|3389|3388.5|3390|3389.5|3390.5|3390|3389|3388|564
1605607810000|2020-11-17 10:10:10|3390.5|3390|3390|3389.5|3390.5|3390|3389.5|3389|2139
1605607820000|2020-11-17 10:10:20|3390.5|3390|3391|3390|3391|3390|3390|3390|746
1605607830000|2020-11-17 10:10:30|3391.5|3390.5|3391|3390|3392|3391.5|3390.5|3390|804
1605607840000|2020-11-17 10:10:40|3390.5|3389.5|3390.5|3390|3391|3390|3390|3389.5|824
1605607850000|2020-11-17 10:10:50|3391|3390.5|3391|3390|3391|3390.5|3391|3390|871
1605607860000|2020-11-17 10:11:00|3390.5|3389.5|3390|3389.5|3390.5|3389.5|3389.5|3388.5|437
1605607870000|2020-11-17 10:11:10|3390.5|3390|3391|3390|3391|3390.5|3390.5|3390|0
1605607880000|2020-11-17 10:11:20|3390.5|3390.5|3391|3390|3391|3390.5|3390.5|3390|84
1605607890000|2020-11-17 10:11:30|3390.5|3389.5|3391|3390.5|3391|3390.5|3390.5|3389.5|242
1605607900000|2020-11-17 10:11:40|3390.5|3390|3390.5|3390|3390.5|3390.5|3390.5|3390|40
1605607910000|2020-11-17 10:11:50|3391|3390.5|3390.5|3390|3391|3390.5|3390.5|3390|163
1605607920000|2020-11-17 10:12:00|3391|3390.5|3390|3389.5|3391|3390.5|3390|3389.5|291
1605607930000|2020-11-17 10:12:10|3390.5|3390|3389.5|3389|3390.5|3390|3389.5|3389|752
1605607940000|2020-11-17 10:12:20|3390|3388.5|3389.5|3388.5|3391|3390|3389.5|3388.5|3108
1605607950000|2020-11-17 10:12:30|3390|3389|3390|3389|3390.5|3390|3390|3389|1185
1605607960000|2020-11-17 10:12:40|3389.5|3388.5|3390|3389.5|3390.5|3389.5|3389.5|3388.5|869
1605607970000|2020-11-17 10:12:50|3390.5|3390|3391|3390|3392.5|3392|3390.5|3390|2214
1605607980000|2020-11-17 10:13:00|3391.5|3390.5|3390.5|3390|3391.5|3390.5|3390.5|3390|167
1605607990000|2020-11-17 10:13:10|3391|3390.5|3390.5|3390|3391|3390.5|3390.5|3390|1090
1605608000000|2020-11-17 10:13:20|3391|3390.5|3391.5|3390.5|3391.5|3390.5|3391|3390.5|349
1605608010000|2020-11-17 10:13:30|3392|3391|3390.5|3390|3392|3391|3390.5|3390|148
1605608020000|2020-11-17 10:13:40|3390|3389.5|3390|3389|3390.5|3390|3389.5|3389|2053
1605608030000|2020-11-17 10:13:50|3390.5|3389.5|3390|3389.5|3390.5|3390|3390|3389.5|80
1605608050000|2020-11-17 10:14:10|3390.5|3390|3390.5|3390|3390.5|3390|3390.5|3390|614
1605608060000|2020-11-17 10:14:20|3390|3389.5|3390|3389|3390|3389.5|3389.5|3389|2012
1605608070000|2020-11-17 10:14:30|3389.5|3389.5|3390|3389.5|3390|3389.5|3389.5|3389|686
1605608080000|2020-11-17 10:14:40|3390.5|3389|3390|3389.5|3390.5|3390|3390|3389|585
1605608090000|2020-11-17 10:14:50|3390.5|3390|3391|3390.5|3391.5|3391|3390.5|3390|3232
1605608100000|2020-11-17 10:15:00|3391.5|3391|3391.5|3390.5|3391.5|3391|3390.5|3389.5|911
1605608110000|2020-11-17 10:15:10|3391|3391|3392|3391.5|3392|3391.5|3391|3391|925
1605608120000|2020-11-17 10:15:20|||||||||7
1605608130000|2020-11-17 10:15:30|3391.5|3391|3392|3391.5|3392|3391.5|3391|3390|5320
1605608150000|2020-11-17 10:15:50|3391.5|3391|3391.5|3391|3392|3391|3391.5|3391|157
1605608160000|2020-11-17 10:16:00|3391|3390.5|3390.5|3389.5|3391.5|3391|3390.5|3389.5|514
1605608170000|2020-11-17 10:16:10|3390|3390|3390|3389.5|3391|3390.5|3389.5|3389|1586
1605608180000|2020-11-17 10:16:20|3390.5|3390|3390|3389.5|3390.5|3390|3390|3389.5|605
1605608190000|2020-11-17 10:16:30|3390.5|3390|3390.5|3390|3391|3390.5|3390.5|3390|529
1605608200000|2020-11-17 10:16:40|3390|3389.5|3390.5|3389.5|3390.5|3389.5|3390|3389.5|802
1605608210000|2020-11-17 10:16:50|3391|3390|3390.5|3390|3391|3390.5|3390.5|3389.5|587
1605608220000|2020-11-17 10:17:00|3391|3390.5|3391.5|3390.5|3391.5|3391|3390.5|3390.5|3352
1605608230000|2020-11-17 10:17:10|3391|3390|3390.5|3390|3391|3390|3390.5|3390|271
1605608240000|2020-11-17 10:17:20|3391|3390.5|3391.5|3390.5|3391.5|3391|3391|3390.5|620
1605608250000|2020-11-17 10:17:30|3391|3391|3391|3390.5|3392|3391|3391|3390.5|1376
1605608260000|2020-11-17 10:17:40|3391.5|3391|3392|3391.5|3392.5|3392|3391|3390.5|3068
1605608270000|2020-11-17 10:17:50|3392.5|3392|3392.5|3391.5|3392.5|3392|3392|3391.5|222
1605608280000|2020-11-17 10:18:00|3393|3392|3393.5|3393|3394|3393|3393|3392|2329
1605608300000|2020-11-17 10:18:20|3394|3393.5|3394.5|3394|3395|3394|3394|3393|2428
1605608310000|2020-11-17 10:18:30|3395|3394.5|3395.5|3395|3395.5|3395|3394.5|3394|1635
1605608320000|2020-11-17 10:18:40|3395|3394.5|3395|3394.5|3395|3394.5|3394.5|3394|697
1605608330000|2020-11-17 10:18:50|3394.5|3394|3394.5|3394|3395|3394.5|3394.5|3394|1532
1605608340000|2020-11-17 10:19:00|3395|3394.5|3394.5|3394|3395|3394.5|3394.5|3394|972
1605608350000|2020-11-17 10:19:10|3395|3394.5|3395|3394.5|3395.5|3394.5|3395|3394|1575
1605608360000|2020-11-17 10:19:20|3394.5|3394|3392.5|3392|3395|3394.5|3392.5|3392|5820
1605608370000|2020-11-17 10:19:30|3392|3391.5|3392.5|3391.5|3392.5|3391.5|3392|3391.5|906
1605608380000|2020-11-17 10:19:40|3392|3392|3393|3392|3393|3392.5|3392|3392|3098
1605608390000|2020-11-17 10:19:50|3392.5|3392.5|3393.5|3393|3393.5|3393|3392.5|3392.5|728
1605608400000|2020-11-17 10:20:00|3393|3392.5|3393.5|3393|3393.5|3393|3393|3392.5|676
1605608410000|2020-11-17 10:20:10|3393|3392.5|3393|3392|3393|3392.5|3392|3391.5|940
1605608420000|2020-11-17 10:20:20|||||||||30
1605608430000|2020-11-17 10:20:30|3392.5|3392.5|3392|3391.5|3392.5|3392.5|3392|3391.5|633
1605608440000|2020-11-17 10:20:40|3392.5|3391|3392|3391.5|3392.5|3391.5|3392|3391|0
1605608450000|2020-11-17 10:20:50|3392.5|3391|3392|3391|3392.5|3391|3392|3391|159
1605608460000|2020-11-17 10:21:00|3391.5|3390.5|3390|3389|3391.5|3390.5|3390|3389|617
1605608470000|2020-11-17 10:21:10||3389.5||3389.5||3389.5||3389|29
1605608480000|2020-11-17 10:21:20|3390.5|3390|3391|3390.5|3391|3390.5|3390.5|3390|756
1605608490000|2020-11-17 10:21:30|3390.5|3390|3391|3390.5|3391|3390.5|3390.5|3389.5|282
1605608500000|2020-11-17 10:21:40|3391.5|3390|3390|3389.5|3391.5|3390|3390|3389.5|334
1605608510000|2020-11-17 10:21:50|||||||||39
1605608520000|2020-11-17 10:22:00|3389.5|3389|3389.5|3388.5|3389.5|3389|3389|3388.5|1133
1605608530000|2020-11-17 10:22:10|3390|3389|3390|3389.5|3391|3390.5|3389.5|3389|1968
1605608550000|2020-11-17 10:22:30|3389.5|3389|3390.5|3390|3391|3390.5|3389.5|3389|1138
1605608560000|2020-11-17 10:22:40|3390|3389.5|3390.5|3389.5|3390.5|3390|3389.5|3389|637
1605608570000|2020-11-17 10:22:50|3390|3389|3390|3389.5|3390|3389.5|3389.5|3389|0
1605608580000|2020-11-17 10:23:00|3390.5|3389|3389.5|3389|3390.5|3389|3389.5|3389|0
1605608590000|2020-11-17 10:23:10|3389|3388.5|3389|3388.5|3389|3388.5|3389|3388|247
1605608600000|2020-11-17 10:23:20|3388.5|3388|3391|3390.5|3391|3390.5|3388.5|3388|1744
1605608610000|2020-11-17 10:23:30|3390.5|3390|3389.5|3389|3390.5|3390|3389.5|3388.5|1106
1605608620000|2020-11-17 10:23:40|3390|3389.5|3389|3388.5|3390|3389.5|3389|3388.5|516
1605608630000|2020-11-17 10:23:50|3389.5|3389|3389.5|3389|3390.5|3390|3389.5|3389|2090
1605608640000|2020-11-17 10:24:00|3389|3388.5|3388.5|3388|3389|3388.5|3388.5|3388|753
1605608650000|2020-11-17 10:24:10|3389|3388.5|3390|3389.5|3393|3392|3389|3388.5|10156
1605608660000|2020-11-17 10:24:20|3389.5|3389|3394.5|3394|3394.5|3394|3389.5|3388.5|4912
1605608670000|2020-11-17 10:24:30|3394|3393.5|3393|3392|3395|3394|3392.5|3391.5|1517
1605608680000|2020-11-17 10:24:40|3393.5|3392.5|3391|3390|3394|3393|3390.5|3389.5|2193
1605608690000|2020-11-17 10:24:50|3390.5|3389.5|3391|3390.5|3391|3390.5|3390.5|3389.5|1260
1605608700000|2020-11-17 10:25:00|3390.5|3390|3390.5|3390|3391|3390.5|3390|3389.5|1346
1605608710000|2020-11-17 10:25:10|3391|3390.5|3391.5|3391|3391.5|3391|3390.5|3390|360
1605608720000|2020-11-17 10:25:20|3391|3390.5|3391.5|3390.5|3391.5|3391|3391|3390.5|69
1605608730000|2020-11-17 10:25:30|3391|3390|3391.5|3390.5|3392|3391.5|3391|3390|307
1605608740000|2020-11-17 10:25:40|3391|3391|3391.5|3391|3391.5|3391|3391|3390.5|302
1605608750000|2020-11-17 10:25:50|3392|3391.5|3391.5|3391|3392|3391.5|3391.5|3391|942
1605608760000|2020-11-17 10:26:00|3392|3391.5|3391|3390|3392|3391.5|3391|3390|503
1605608770000|2020-11-17 10:26:10|3390.5|3390.5|3390.5|3389.5|3390.5|3390.5|3389.5|3389|480
1605608790000|2020-11-17 10:26:30|3390|3389|3390.5|3390|3390.5|3390|3390|3389|313
1605608800000|2020-11-17 10:26:40|3391|3390.5|3390.5|3390|3391|3390.5|3390.5|3390|150
1605608810000|2020-11-17 10:26:50|3391||3390.5||3391||3390.5||648
1605608820000|2020-11-17 10:27:00|3390|3389.5|3390|3389.5|3390|3389.5|3389.5|3389|1442
1605608830000|2020-11-17 10:27:10|3389.5|3389|3389|3388.5|3390|3389|3389|3388|386
1605608840000|2020-11-17 10:27:20|3388.5|3388|3389|3388.5|3389|3388.5|3388.5|3388|758
1605608850000|2020-11-17 10:27:30|3388.5|3388|3388.5|3388|3389|3388|3388.5|3388|300
1605608860000|2020-11-17 10:27:40|3389|3387.5|3390|3389.5|3390|3389.5|3389|3387.5|3508
1605608870000|2020-11-17 10:27:50|||||||||260
1605608880000|2020-11-17 10:28:00|3390.5|3390|3390.5|3389.5|3390.5|3390|3390.5|3389.5|751
1605608890000|2020-11-17 10:28:10||3390||3390||3390||3390|0
1605608900000|2020-11-17 10:28:20|3391|3390.5|3390.5|3390|3391|3390.5|3390.5|3389.5|5934
1605608910000|2020-11-17 10:28:30|3391|3390.5|3390.5|3390|3391|3390.5|3390.5|3390|872
1605608920000|2020-11-17 10:28:40|||||||||222
1605608930000|2020-11-17 10:28:50|3390|3389.5|3389|3388.5|3390|3389.5|3389|3388|321
1605608940000|2020-11-17 10:29:00|3389.5|3389|3389|3388.5|3389.5|3389|3389|3388|588
1605608950000|2020-11-17 10:29:10|3389.5|3389|3389|3388.5|3390|3389|3389|3388.5|1257
1605608960000|2020-11-17 10:29:20|3389.5|3389|3389.5|3389|3389.5|3389|3389.5|3388.5|233
1605608970000|2020-11-17 10:29:30|3389|3388.5|3389|3388.5|3389|3388.5|3389|3388.5|1096
1605608980000|2020-11-17 10:29:40|3389.5|3389|3389|3388.5|3389.5|3389|3389|3388.5|2664
1605608990000|2020-11-17 10:29:50|3388.5|3388|3388|3387|3388.5|3388|3386|3385.5|2663
1605609000000|2020-11-17 10:30:00|3387.5|3387.5|3387|3386|3388|3387.5|3387|3386|4633
1605609010000|2020-11-17 10:30:10|3387.5|3386.5|3387.5|3387|3388.5|3388|3387.5|3386.5|1036
1605609020000|2020-11-17 10:30:20|3388|3387.5|3389|3388.5|3389|3388.5|3388|3387.5|394
1605609030000|2020-11-17 10:30:30|3389.5||3389||3389.5||3389||65
1605609040000|2020-11-17 10:30:40|3389.5|3389|3389.5|3389|3390|3389.5|3389.5|3389|674
1605609050000|2020-11-17 10:30:50|3390|3389.5|3389.5|3389|3390|3389.5|3389.5|3389|1475
1605609060000|2020-11-17 10:31:00|3390|3389.5|3388.5|3388|3390|3389.5|3388.5|3388|1994
1605609070000|2020-11-17 10:31:10|3388|3387.5|3387.5|3387|3388|3387.5|3387.5|3387|440
1605609080000|2020-11-17 10:31:20|3388|3387.5|3389|3388|3389|3388|3388|3387.5|68
1605609090000|2020-11-17 10:31:30|3390|3388.5|3389.5|3389|3390|3389|3389.5|3388.5|1600
1605609110000|2020-11-17 10:31:50|3389|3388.5|3390|3389|3390|3389.5|3389|3388.5|2611
1605609120000|2020-11-17 10:32:00|3389.5|3389.5|3389|3388.5|3389.5|3389.5|3389|3388.5|5959
1605609130000|2020-11-17 10:32:10|3389.5|3388|3388.5|3388|3389.5|3388|3388.5|3388|1371
1605609140000|2020-11-17 10:32:20|3389|3387.5|3389.5|3388.5|3389.5|3388.5|3389|3387.5|265
1605609150000|2020-11-17 10:32:30|3389|3388|3390|3389.5|3390|3389.5|3388.5|3388|807
1605609160000|2020-11-17 10:32:40|3389.5|3389|3389.5|3389|3389.5|3389|3389.5|3389|871
1605609170000|2020-11-17 10:32:50|3389|3388.5|3389|3388.5|3389|3388.5|3389|3388|451
1605609180000|2020-11-17 10:33:00|3389.5|3389|3391.5|3391|3391.5|3391|3389.5|3389|1181
1605609190000|2020-11-17 10:33:10|3391|3390.5|3391|3390.5|3391|3390.5|3391|3390.5|301
1605609200000|2020-11-17 10:33:20|3391.5||3391||3391.5||3391||0
1605609210000|2020-11-17 10:33:30|3390.5|3390|3391.5|3391|3392|3391|3390.5|3389.5|2312
1605609220000|2020-11-17 10:33:40|3392|3391.5|3391|3390.5|3392|3391.5|3391|3390|522
1605609230000|2020-11-17 10:33:50|3391.5|3391|3391.5|3391|3391.5|3391|3391.5|3391|1358
1605609240000|2020-11-17 10:34:00|3392|3391.5|3392|3391.5|3392.5|3392|3391.5|3391|1605
1605609250000|2020-11-17 10:34:10|3391.5|3391|3392.5|3392|3392.5|3392|3391.5|3391|636
1605609260000|2020-11-17 10:34:20|3393|3392.5|3393.5|3393|3393.5|3393|3392.5|3392|2028
1605609270000|2020-11-17 10:34:30|3394|3393.5|3394|3393.5|3394|3393.5|3393.5|3393.5|959
1605609280000|2020-11-17 10:34:40|3393.5|3393|3394|3393.5|3394|3393.5|3393.5|3393|645
1605609290000|2020-11-17 10:34:50|||||||||4
1605609300000|2020-11-17 10:35:00|3393.5|3393|3394|3393.5|3394|3393.5|3393.5|3393|425
1605609310000|2020-11-17 10:35:10|3393.5|3393|3393.5|3393|3393.5|3393|3393.5|3393|972
1605609320000|2020-11-17 10:35:20|3393|3392.5|3393.5|3393|3394|3393.5|3393|3392.5|1848
1605609330000|2020-11-17 10:35:30|3393|3392.5|3393|3392.5|3393|3392.5|3392.5|3392|559
1605609340000|2020-11-17 10:35:40|3392.5|3392|3393|3392.5|3393|3392.5|3392.5|3392|274
1605609350000|2020-11-17 10:35:50|3392.5|3392|3393.5|3393|3393.5|3393|3392.5|3391.5|659
1605609360000|2020-11-17 10:36:00|3394|3393.5|3391.5|3391|3394|3393.5|3391.5|3391|1640
1605609370000|2020-11-17 10:36:10|3391|3390.5|3390.5|3390|3391|3390.5|3390.5|3390|764
1605609380000|2020-11-17 10:36:20|3391|3390.5|3392.5|3391.5|3392.5|3392|3391|3390.5|906
1605609390000|2020-11-17 10:36:30||3392||3392||3392||3392|0
1605609400000|2020-11-17 10:36:40|3393|3391.5|3393|3392.5|3393|3392.5|3393|3391.5|463
1605609420000|2020-11-17 10:37:00|3392.5|3392|3393|3392|3393|3392.5|3392.5|3392|547
1605609430000|2020-11-17 10:37:10|3392.5|3391.5|3392|3391|3392.5|3392|3392|3391|1171
1605609440000|2020-11-17 10:37:20|3391.5|3391.5|3390|3389.5|3392|3391.5|3390|3389.5|1066
1605609450000|2020-11-17 10:37:30|3389.5|3389|3390|3389.5|3390|3389.5|3389|3388.5|744
1605609460000|2020-11-17 10:37:40||3389||3389.5||3389.5||3389|0
1605609470000|2020-11-17 10:37:50|3389.5|3389|3390|3389.5|3390|3389.5|3389.5|3389|1091
1605609480000|2020-11-17 10:38:00|3389.5|3389|3389.5|3389|3390|3389.5|3389|3388|542
1605609490000|2020-11-17 10:38:10|3390|3389.5|3391|3390|3391.5|3390.5|3390|3389.5|40
1605609500000|2020-11-17 10:38:20|3391.5|3390.5|3390|3389.5|3391.5|3391|3390|3389|1409
1605609520000|2020-11-17 10:38:40|3390.5|3390|3391|3390.5|3391|3390.5|3390.5|3390|571
1605609530000|2020-11-17 10:38:50|3391.5|3390|3391.5|3390.5|3391.5|3390.5|3391|3390|0
1605609540000|2020-11-17 10:39:00|3391|3391|3391|3390.5|3391.5|3391|3391|3390.5|729
1605609550000|2020-11-17 10:39:10|3391.5|3391|3391|3390.5|3392|3391.5|3391|3390|1616
1605609560000|2020-11-17 10:39:20|3391.5|3391|3391.5|3390.5|3392.5|3392|3391.5|3390.5|2175
1605609570000|2020-11-17 10:39:30|3391|3390|3390.5|3390|3391|3390|3390.5|3390|1368
1605609590000|2020-11-17 10:39:50|3391|3390.5|3391|3390|3391.5|3390.5|3390.5|3390|315
1605609600000|2020-11-17 10:40:00|3390.5|3389.5|3390.5|3390|3390.5|3390|3390|3389.5|181
1605609620000|2020-11-17 10:40:20|3391|3390.5|3391|3390.5|3391.5|3391|3391|3390.5|234
1605609630000|2020-11-17 10:40:30|3391.5|3391|3391.5|3391|3391.5|3391|3391.5|3391|0
1605609640000|2020-11-17 10:40:40|3392|3391.5|3391.5|3391|3392.5|3391.5|3391.5|3391|764
1605609650000|2020-11-17 10:40:50|||||||||150
1605609660000|2020-11-17 10:41:00|3392|3391.5|3392|3391.5|3392.5|3392|3392|3391.5|521
1605609670000|2020-11-17 10:41:10|3392.5|3392|3392.5|3392|3393|3392.5|3392|3391.5|1310
1605609680000|2020-11-17 10:41:20|3392|3391.5|3393|3392|3393|3392|3392|3391.5|1025
1605609690000|2020-11-17 10:41:30|3392.5|3391.5|3392|3391.5|3392.5|3391.5|3392|3391.5|224
1605609700000|2020-11-17 10:41:40|3392.5|3392|3393|3392.5|3393|3392.5|3392.5|3392|871
1605609710000|2020-11-17 10:41:50|3393.5|3393|3394|3393.5|3394|3393.5|3393.5|3393|1246
1605609720000|2020-11-17 10:42:00|3393.5|3393|3394.5|3394|3394.5|3394|3393.5|3393|4726
1605609730000|2020-11-17 10:42:10|3394|3393.5|3394.5|3394|3394.5|3394|3394|3393|2715
1605609740000|2020-11-17 10:42:20|3394|3393.5|3395.5|3395|3395.5|3395|3394|3393.5|3194
1605609750000|2020-11-17 10:42:30|3396|3395.5|3396|3395.5|3396|3395.5|3395.5|3395|1037
1605609760000|2020-11-17 10:42:40||3395||3395.5||3395.5||3395|580
1605609770000|2020-11-17 10:42:50|3396.5|3396|3394.5|3394|3396.5|3396|3394.5|3394|9486
1605609780000|2020-11-17 10:43:00|3395|3394.5|3395.5|3395|3395.5|3395|3394.5|3393.5|201790
1605609790000|2020-11-17 10:43:10|3396|3395.5|3393.5|3393|3396|3395.5|3393|3392.5|1936
1605609800000|2020-11-17 10:43:20|3393|3392.5|3392.5|3391.5|3393|3393|3392|3391.5|977
1605609820000|2020-11-17 10:43:40|3393|3392|3393.5|3392.5|3393.5|3393|3393|3392|166
1605609830000|2020-11-17 10:43:50|3393|3393|3392.5|3391.5|3393|3393|3392|3391.5|869
1605609840000|2020-11-17 10:44:00|3393|3392|3393|3392.5|3393.5|3392.5|3393|3392|629
1605609850000|2020-11-17 10:44:10|3393.5|3393|3394.5|3394|3394.5|3394|3393.5|3393|1081
1605609860000|2020-11-17 10:44:20|3394|3393.5|3394|3393.5|3394.5|3393.5|3394|3393|90
1605609870000|2020-11-17 10:44:30|3394.5|3394|3394.5|3393.5|3394.5|3394|3394|3393.5|130
1605609880000|2020-11-17 10:44:40|3394|3394|3394|3393.5|3394|3394|3394|3393.5|86
1605609890000|2020-11-17 10:44:50|||||||||143
1605609900000|2020-11-17 10:45:00|3394.5|3394|3394.5|3394|3395|3394.5|3394.5|3393.5|1450
1605609910000|2020-11-17 10:45:10|3395||3394.5||3395||3394.5||149
1605609920000|2020-11-17 10:45:20|3395|3394.5|3395.5|3395|3395.5|3395|3395|3394.5|2052
1605609930000|2020-11-17 10:45:30|3395|3394.5|3395.5|3395|3395.5|3395|3395|3394.5|430
1605609940000|2020-11-17 10:45:40|3396|3395.5|3396|3395|3396|3395.5|3395|3394.5|3231
1605609950000|2020-11-17 10:45:50|3395.5|3394.5|3395.5|3395|3395.5|3395|3395|3394.5|1935
1605609960000|2020-11-17 10:46:00|3396|3395.5|3395.5|3395|3396|3395.5|3395.5|3395|734
1605609970000|2020-11-17 10:46:10|3396|3395.5|3396|3395.5|3396|3395.5|3396|3395.5|733
1605609980000|2020-11-17 10:46:20|||||||||15
1605609990000|2020-11-17 10:46:30|||||||||459
1605610000000|2020-11-17 10:46:40|3396.5|3396|3397|3396.5|3397|3396.5|3396|3395.5|1472
1605610010000|2020-11-17 10:46:50|3397.5|3397|3398.5|3398|3399|3398|3397|3396.5|1395
1605610020000|2020-11-17 10:47:00|3399|3398.5|3399.5|3399|3399.5|3399|3398.5|3398|2852
1605610030000|2020-11-17 10:47:10|3400|3399.5|3400|3399.5|3400|3399.5|3400|3399.5|2039
1605610040000|2020-11-17 10:47:20|3400.5|3400|3400.5|3400|3400.5|3400|3400|3399.5|994
1605610050000|2020-11-17 10:47:30|3400|3399.5|3400|3399.5|3400|3399.5|3400|3399.5|133
1605610060000|2020-11-17 10:47:40|3399.5|3399|3399|3398.5|3399.5|3399|3399|3398.5|2021
1605610070000|2020-11-17 10:47:50|3399.5|3399|3399.5|3399|3399.5|3399|3399|3398.5|1361
1605610080000|2020-11-17 10:48:00|3400|3399.5|3401|3400.5|3401|3400.5|3400|3399.5|477
1605610090000|2020-11-17 10:48:10|3400.5|3400|3400.5|3400|3400.5|3400|3400.5|3400|1202
1605610110000|2020-11-17 10:48:30|3401|3400.5|3401|3400.5|3402|3401|3401|3400.5|2709
1605610120000|2020-11-17 10:48:40|3400.5|3400|3400|3399.5|3400.5|3400|3400|3399|917
1605610130000|2020-11-17 10:48:50|3399.5|3399|3400|3399.5|3400|3399.5|3399.5|3399|1248
1605610140000|2020-11-17 10:49:00|3400.5||3400||3400.5||3400||170
1605610150000|2020-11-17 10:49:10|||||||||7
1605610160000|2020-11-17 10:49:20|3400.5|3400|3400|3399.5|3400.5|3400|3400|3399.5|1739
1605610170000|2020-11-17 10:49:30|3400.5|3400|3401|3400|3401|3400|3400.5|3400|795
1605610180000|2020-11-17 10:49:40|3400.5|3399.5|3400.5|3400|3401|3400|3400.5|3399.5|0
1605610190000|2020-11-17 10:49:50|3400|3399.5|3400|3399.5|3400|3399.5|3399.5|3399|1789
1605610200000|2020-11-17 10:50:00|3399.5|3399|3399|3398.5|3399.5|3399|3399|3398.5|1301
1605610210000|2020-11-17 10:50:10|3399.5|3399|3400|3399.5|3400.5|3400|3399.5|3399|2106
1605610220000|2020-11-17 10:50:20|||||||||33
1605610230000|2020-11-17 10:50:30|3400.5|3400|3401|3400.5|3401|3400.5|3400.5|3400|1357
1605610240000|2020-11-17 10:50:40|3401.5|3400|3400.5|3400|3401.5|3400|3400.5|3400|254
1605610250000|2020-11-17 10:50:50|3400|3399.5|3402|3401.5|3402|3401.5|3400|3399.5|1102
1605610260000|2020-11-17 10:51:00|3402.5|3401|3402|3401.5|3402.5|3401.5|3402|3401|1000
1605610270000|2020-11-17 10:51:10|3402.5|3402|3402|3401.5|3402.5|3402|3402|3401|621
1605610280000|2020-11-17 10:51:20|3402.5|3402|3402.5|3402|3402.5|3402|3402.5|3402|1374
1605610290000|2020-11-17 10:51:30|3402|3401.5|3402|3401.5|3402.5|3402|3402|3401|1678
1605610310000|2020-11-17 10:51:50|3401.5|3401|3401|3400.5|3401.5|3401|3401|3400.5|319
1605610320000|2020-11-17 10:52:00|||||||||6
1605610330000|2020-11-17 10:52:10|3400.5|3400|3401|3400.5|3401|3400.5|3400.5|3400|651
1605610340000|2020-11-17 10:52:20|3400.5|3400|3400.5|3400|3400.5|3400.5|3400.5|3400|0
1605610350000|2020-11-17 10:52:30|3400|3399.5|3400|3399.5|3400|3399.5|3400|3399.5|372
1605610360000|2020-11-17 10:52:40|3400.5|3399|3400.5|3400|3400.5|3400|3400.5|3399|977
1605610370000|2020-11-17 10:52:50|3400|3399.5|3399.5|3399|3400.5|3399.5|3399.5|3399|1233
1605610380000|2020-11-17 10:53:00|3399|3398.5|3397.5|3397|3399|3398.5|3397.5|3397|1074
1605610390000|2020-11-17 10:53:10|3398|3397.5|3398.5|3398|3399|3398.5|3398|3397.5|2309
1605610400000|2020-11-17 10:53:20|3399|3398.5|3399|3398.5|3399.5|3398.5|3399|3398.5|479
1605610410000|2020-11-17 10:53:30|3398.5|3398|3398.5|3398|3398.5|3398|3398.5|3398|449
1605610420000|2020-11-17 10:53:40|3399|3397.5|3397|3396.5|3399|3397.5|3397|3396|679
1605610430000|2020-11-17 10:53:50|3396.5|3396|3395.5|3395|3396.5|3396|3395.5|3394.5|2988
1605610440000|2020-11-17 10:54:00|3396|3395.5|3394|3393|3396|3395.5|3394|3393|6714
1605610450000|2020-11-17 10:54:10|3394.5|3393.5|3394.5|3393.5|3395.5|3394.5|3394.5|3393.5|664
1605610460000|2020-11-17 10:54:20|3394|3394|3394|3393.5|3394|3394|3394|3393.5|55
1605610470000|2020-11-17 10:54:30|3393.5|3393|3393|3392.5|3394|3393|3392.5|3392|451
1605610480000|2020-11-17 10:54:40|3392.5|3392|3392|3391.5|3393|3392|3391.5|3391|1808
1605610490000|2020-11-17 10:54:50|3391.5|3391|3391.5|3391|3391.5|3391|3391|3390.5|296
1605610500000|2020-11-17 10:55:00|3391|3390.5|3391.5|3390.5|3391.5|3391|3391|3390.5|216
1605610510000|2020-11-17 10:55:10|3391|3391|3393|3392.5|3393|3392.5|3391|3391|1150
1605610520000|2020-11-17 10:55:20|3393.5|3393|3393|3392.5|3394|3393.5|3393|3392.5|660
1605610530000|2020-11-17 10:55:30|||||||||114
1605610540000|2020-11-17 10:55:40|3393.5|3393|3394.5|3393.5|3395|3394|3393.5|3393|973
1605610550000|2020-11-17 10:55:50|3395|3394|3394.5|3394|3395|3394.5|3394.5|3394|198
1605610560000|2020-11-17 10:56:00|3395||3394.5||3395||3394.5||917
1605610580000|2020-11-17 10:56:20|3394|3393.5|3395|3394|3395|3394.5|3393.5|3392.5|1315
1605610590000|2020-11-17 10:56:30|3394.5|3394.5|3395|3394|3395|3394.5|3394.5|3394|222
1605610600000|2020-11-17 10:56:40||3394.5||3394.5||3394.5||3394.5|300
1605610610000|2020-11-17 10:56:50|3394.5|3394|3395|3394|3395|3394|3394.5|3394|399
1605610620000|2020-11-17 10:57:00|3394.5|3394.5|3395|3394.5|3395|3394.5|3394.5|3394.5|90
1605610630000|2020-11-17 10:57:10|3395.5|3395|3396.5|3396|3396.5|3396|3395.5|3394.5|7353
1605610640000|2020-11-17 10:57:20|3397|3396.5|3397|3396.5|3397.5|3397|3397|3396.5|1474
1605610650000|2020-11-17 10:57:30|3397.5|3397|3397|3396.5|3397.5|3397|3396|3395.5|5539
1605610660000|2020-11-17 10:57:40|3396.5|3396|3395.5|3395|3397|3396.5|3395.5|3395|1032
1605610670000|2020-11-17 10:57:50|3396|3395.5|3397.5|3396.5|3397.5|3396.5|3395.5|3395|775
1605610680000|2020-11-17 10:58:00|3397|3396|3396.5|3396|3397|3396|3395.5|3395|1542
1605610690000|2020-11-17 10:58:10|3397|3396.5|3397|3396.5|3397|3396.5|3397|3396|503
1605610700000|2020-11-17 10:58:20|3397.5|3397|3397|3396|3397.5|3397|3397|3396|832
1605610720000|2020-11-17 10:58:40|3397.5|3396.5|3398|3397.5|3398|3397.5|3397|3396.5|300
1605610730000|2020-11-17 10:58:50|3397.5|3397|3397.5|3397|3397.5|3397|3397.5|3396.5|242
1605610740000|2020-11-17 10:59:00|3397|3396.5|3397|3396|3397|3396.5|3397|3396|683
1605610750000|2020-11-17 10:59:10|3396.5|3396.5|3397|3396.5|3397|3396.5|3396.5|3396|675
1605610760000|2020-11-17 10:59:20|3397.5|3397|3397.5|3397|3397.5|3397|3397.5|3396.5|0
1605610770000|2020-11-17 10:59:30|3398|3397.5|3399.5|3398.5|3399.5|3399|3398|3397.5|704
1605610780000|2020-11-17 10:59:40||3399||3399||3399||3399|0
1605610790000|2020-11-17 10:59:50|3400|3399.5|3398.5|3398|3400|3399.5|3398.5|3397.5|627
1605610800000|2020-11-17 11:00:00|3398|3397.5|3398.5|3398|3398.5|3398|3398|3397.5|174
1605610810000|2020-11-17 11:00:10|3399|3398.5|3399|3398.5|3399|3398.5|3399|3398.5|141
1605610820000|2020-11-17 11:00:20|3398.5|3398|3398.5|3398|3399|3398|3398|3397.5|494
1605610830000|2020-11-17 11:00:30|3399||3399||3399||3398.5||1
1605610840000|2020-11-17 11:00:40|3398.5|3397.5|3397.5|3397|3398.5|3397.5|3397.5|3397|727
1605610850000|2020-11-17 11:00:50|||||||||146
1605610860000|2020-11-17 11:01:00|3397|3396.5|3397|3396.5|3397|3396.5|3397|3396.5|66
1605610870000|2020-11-17 11:01:10|3398|3397|3398|3397.5|3398|3397.5|3397.5|3397|3825
1605610880000|2020-11-17 11:01:20|3397.5|3397|3397.5|3397|3397.5|3397.5|3397.5|3397|789
1605610890000|2020-11-17 11:01:30|3398|3397.5|3398|3397.5|3398|3397.5|3397.5|3397|2155
1605610900000|2020-11-17 11:01:40|3397.5|3397|3397.5|3397|3397.5|3397|3397|3396.5|379
1605610910000|2020-11-17 11:01:50|3398|3396.5|3397.5|3396.5|3398|3397.5|3397.5|3396.5|1033
1605610920000|2020-11-17 11:02:00|3397|3397|3397|3396.5|3397.5|3397|3397|3396.5|419
1605610930000|2020-11-17 11:02:10|3397.5|3397|3398.5|3397.5|3398.5|3398|3397.5|3397|956
1605610940000|2020-11-17 11:02:20|3398||3398||3398||3398||0
1605610950000|2020-11-17 11:02:30|3398.5|3397|3398.5|3398|3398.5|3398|3397.5|3397|704
1605610970000|2020-11-17 11:02:50|3398|3397.5|3398|3397.5|3398|3397.5|3398|3397.5|1132
1605610980000|2020-11-17 11:03:00|3398.5|3398|3397.5|3397|3398.5|3398|3397.5|3396.5|1836
1605610990000|2020-11-17 11:03:10|3397|3396.5|3397|3396|3397.5|3396.5|3397|3396|1252
1605611000000|2020-11-17 11:03:20|3397.5|3396.5|3397|3396|3397.5|3397|3397|3396|646
1605611010000|2020-11-17 11:03:30|3397.5|3396.5|3397.5|3397|3397.5|3397|3397.5|3396.5|257
1605611020000|2020-11-17 11:03:40|3398|3397.5|3398|3397.5|3398.5|3398|3398|3397.5|169
1605611030000|2020-11-17 11:03:50|3398.5||3398||3398.5||3398||0
1605611040000|2020-11-17 11:04:00|3398.5|3397|3397.5|3396.5|3398.5|3397|3397.5|3396.5|562
1605611050000|2020-11-17 11:04:10|3398|3397|3398.5|3397.5|3398.5|3397.5|3398|3396.5|71
1605611060000|2020-11-17 11:04:20|3398|3397|3398|3397.5|3398.5|3397.5|3397.5|3397|412
1605611070000|2020-11-17 11:04:30|3397.5|3397|3397|3396.5|3397.5|3397.5|3397|3396.5|162
1605611080000|2020-11-17 11:04:40|3397.5|3396|3397|3396|3397.5|3396|3397|3396|0
1605611090000|2020-11-17 11:04:50|3397.5|3396.5|3398|3397|3398|3397|3397.5|3396.5|292
1605611100000|2020-11-17 11:05:00|3398.5|3397.5|3398.5|3398|3398.5|3398|3398.5|3397.5|242
1605611110000|2020-11-17 11:05:10|3399|3398.5|3398.5|3398|3399|3398.5|3398.5|3398|472
1605611120000|2020-11-17 11:05:20|3399|3398.5|3400|3399.5|3400|3399.5|3399|3398.5|619
1605611130000|2020-11-17 11:05:30|3400.5|3400|3400|3399.5|3400.5|3400|3400|3399.5|2768
1605611140000|2020-11-17 11:05:40|3400.5|3400|3400|3399.5|3401.5|3400.5|3400|3399.5|964
1605611150000|2020-11-17 11:05:50|3400.5|3400|3401|3400|3401|3400.5|3400|3399.5|30
1605611160000|2020-11-17 11:06:00|3400.5|3400.5|3401|3400|3401|3400.5|3400.5|3400|10
1605611170000|2020-11-17 11:06:10|3401.5|3400.5|3401|3400|3401.5|3400.5|3401|3400|0
1605611180000|2020-11-17 11:06:20|||||||||16
1605611190000|2020-11-17 11:06:30|3400.5|3399.5|3400|3399.5|3400.5|3399.5|3400|3399.5|623
1605611200000|2020-11-17 11:06:40|3400.5|3400|3401.5|3401|3402|3401|3400.5|3400|598
1605611210000|2020-11-17 11:06:50|3402|3401.5|3402|3401.5|3402.5|3402|3402|3401.5|3527
1605611220000|2020-11-17 11:07:00|3402.5||3402||3402.5||3402||361
1605611240000|2020-11-17 11:07:20|3402.5|3402|3403|3402.5|3403.5|3403|3402.5|3402|497
1605611250000|2020-11-17 11:07:30|3403.5|3403|3403.5|3403|3403.5|3403|3403.5|3403|680
1605611260000|2020-11-17 11:07:40|3404|3403.5|3403.5|3403|3404|3403.5|3403.5|3403|107
1605611270000|2020-11-17 11:07:50|3403|3402.5|3403.5|3402.5|3403.5|3402.5|3402.5|3402|1127
1605611280000|2020-11-17 11:08:00|3403|3402|3402.5|3402|3403.5|3402|3402.5|3402|1357
1605611290000|2020-11-17 11:08:10|3403.5|3402.5|3403.5|3403|3403.5|3403|3403.5|3402.5|2058
1605611300000|2020-11-17 11:08:20|3404|3403.5|3404.5|3404|3405|3404.5|3404|3403.5|416
1605611320000|2020-11-17 11:08:40|3405|3404.5|3405|3404.5|3405.5|3405|3405|3404.5|537
1605611330000|2020-11-17 11:08:50|3405.5|3405|3406.5|3405.5|3406.5|3405.5|3405.5|3405|336
1605611340000|2020-11-17 11:09:00|3406|3405|3405.5|3404.5|3406.5|3405|3405.5|3404.5|5
1605611350000|2020-11-17 11:09:10|3405|3405|3405|3404.5|3405|3405|3405|3404.5|109
1605611360000|2020-11-17 11:09:20|3405.5|3404|3404.5|3404|3405.5|3404|3404.5|3404|975
1605611370000|2020-11-17 11:09:30|3405|3404.5|3405|3404|3405.5|3405|3405|3404|4865
1605611380000|2020-11-17 11:09:40|3404.5|3403.5|3403.5|3403|3405|3403.5|3403.5|3403|1411
1605611390000|2020-11-17 11:09:50|3404|3403.5|3403.5|3403|3404|3403.5|3403.5|3403|2425
1605611400000|2020-11-17 11:10:00|3403|3402.5|3401.5|3400.5|3403|3402.5|3401.5|3400.5|2019
1605611410000|2020-11-17 11:10:10|3401|3401|3402|3401|3402.5|3401.5|3401|3400|3672
1605611420000|2020-11-17 11:10:20|3402.5|3401.5|3401.5|3401|3402.5|3402|3401.5|3401|1460
1605611430000|2020-11-17 11:10:30|3402|3400.5|3402|3401.5|3402|3401.5|3401|3400.5|1739
1605611440000|2020-11-17 11:10:40|3402.5||3402||3402.5||3402||0
1605611450000|2020-11-17 11:10:50|3401.5|3401|3400.5|3400|3401.5|3401.5|3400.5|3400|1307
1605611460000|2020-11-17 11:11:00|3400|3399.5|3399|3398|3400|3399.5|3397|3396.5|4147
1605611470000|2020-11-17 11:11:10|3398.5|3397.5|3398|3397|3398.5|3398|3397.5|3397|568
1605611480000|2020-11-17 11:11:20|3397.5|3394.5|3395|3394.5|3398|3395|3394.5|3394|20485
1605611490000|2020-11-17 11:11:30|3395.5|3395|3393|3392|3395.5|3395|3392|3391.5|5967
1605611500000|2020-11-17 11:11:40|3392.5|3391.5|3392|3391|3392.5|3392|3391.5|3391|900
1605611510000|2020-11-17 11:11:50|3392.5|3391.5|3394|3393|3394|3393|3392.5|3391.5|849
1605611520000|2020-11-17 11:12:00|3393.5|3393.5|3395|3394|3395.5|3394|3393.5|3393|716
1605611530000|2020-11-17 11:12:10|3395.5|3394.5|3395.5|3394.5|3396|3395|3395|3394.5|1467
1605611540000|2020-11-17 11:12:20|3396|3395|3395.5|3394.5|3396.5|3395.5|3395|3394.5|1787
1605611550000|2020-11-17 11:12:30|3395|3395|3394|3393|3395.5|3395|3393.5|3393|1502
1605611560000|2020-11-17 11:12:40|||||||||3
1605611570000|2020-11-17 11:12:50|3393.5|3393.5|3393|3392.5|3394|3393.5|3392.5|3392|1779
1605611580000|2020-11-17 11:13:00|3393.5|3393|3393.5|3393|3393.5|3393|3393|3393|2300
1605611590000|2020-11-17 11:13:10|3393|3392.5|3394|3393.5|3394.5|3394|3393|3392.5|1803
1605611600000|2020-11-17 11:13:20|3393.5|3393|3395|3394|3395|3394.5|3393.5|3393|1282
1605611610000|2020-11-17 11:13:30|3394.5|3394.5|3394.5|3394|3395|3394.5|3394.5|3394|416
1605611620000|2020-11-17 11:13:40|3394|3393.5|3393.5|3393|3394.5|3394|3393.5|3393|308
1605611630000|2020-11-17 11:13:50|3394|3393.5|3394.5|3394|3394.5|3394|3394|3393.5|332
1605611640000|2020-11-17 11:14:00|3394|3393.5|3392.5|3392|3394.5|3393.5|3392.5|3392|911
1605611650000|2020-11-17 11:14:10|3393|3392.5|3393|3392|3393.5|3392.5|3393|3392|539
1605611660000|2020-11-17 11:14:20|3392.5||3393||3393||3392.5||0
1605611670000|2020-11-17 11:14:30|3393.5|3392.5|3392|3391.5|3394|3393.5|3392|3391.5|11411
1605611680000|2020-11-17 11:14:40|3392.5|3392|3391.5|3391|3393|3392.5|3391.5|3391|3362
1605611690000|2020-11-17 11:14:50|3392||3391.5||3392||3391.5||1060
1605611700000|2020-11-17 11:15:00|3392|3391.5|3392|3391|3392|3391.5|3391.5|3391|477
1605611710000|2020-11-17 11:15:10|3391.5|3391.5|3392.5|3391.5|3392.5|3392|3391.5|3391.5|1539
1605611720000|2020-11-17 11:15:20|3392|3391|3392.5|3392|3393|3392.5|3391.5|3391|1421
1605611730000|2020-11-17 11:15:30|3393|3392.5|3394|3393|3394|3393.5|3393|3392.5|1085
1605611740000|2020-11-17 11:15:40|3394.5|3393.5|3394|3393.5|3395|3394|3394|3393.5|1489
1605611750000|2020-11-17 11:15:50|3393.5|3393|3392|3391.5|3393.5|3393|3392|3391.5|597
1605611760000|2020-11-17 11:16:00|3391.5|3391|3392|3391.5|3392|3391.5|3391.5|3390.5|301
1605611770000|2020-11-17 11:16:10|3392.5|3392|3393|3392|3393|3392|3392.5|3391.5|612
1605611780000|2020-11-17 11:16:20|3392.5|3392.5|3392.5|3392|3392.5|3392.5|3392.5|3391.5|214
1605611790000|2020-11-17 11:16:30|3392|3391.5|3392.5|3392|3392.5|3392|3392|3391|288
1605611800000|2020-11-17 11:16:40|3393|3391.5|3392|3391.5|3393|3392.5|3392|3391.5|997
1605611810000|2020-11-17 11:16:50|3391.5|3391|3390.5|3390|3391.5|3391|3390.5|3389.5|7938
1605611820000|2020-11-17 11:17:00|3391|3390.5|3390.5|3390|3391.5|3390.5|3390.5|3390|1130
1605611830000|2020-11-17 11:17:10||3389.5||3390||3390||3389.5|19682
1605611840000|2020-11-17 11:17:20|3391|3390.5|3392.5|3392|3392.5|3392|3391|3390.5|1307
1605611850000|2020-11-17 11:17:30|||||||||254
1605611860000|2020-11-17 11:17:40|3393|3392.5|3393|3392.5|3393|3392.5|3392.5|3392.5|809
1605611870000|2020-11-17 11:17:50|3393.5|3393|3393.5|3393|3393.5|3393|3393.5|3393|390
1605611880000|2020-11-17 11:18:00|3394|3393.5|3394.5|3394|3395|3394|3394|3393.5|2109
1605611890000|2020-11-17 11:18:10|3394|3393.5|3394|3393.5|3394.5|3393.5|3394|3393.5|967
1605611900000|2020-11-17 11:18:20|3393.5|3393|3393.5|3392.5|3393.5|3393|3393.5|3392.5|1176
1605611910000|2020-11-17 11:18:30|3393|3392|3394|3393.5|3394|3393.5|3393|3392|1212
1605611920000|2020-11-17 11:18:40|3393.5|3393|3393|3392.5|3394|3393|3393|3392.5|1157
1605611930000|2020-11-17 11:18:50|3392.5|3392|3392.5|3392|3392.5|3392|3392.5|3392|190
1605611940000|2020-11-17 11:19:00|3392|3391.5|3392|3391.5|3392|3391.5|3392|3391.5|14
1605611950000|2020-11-17 11:19:10|3392.5|3392|3393|3392.5|3393|3392.5|3392.5|3392|1172
1605611960000|2020-11-17 11:19:20|3392.5|3392|3392.5|3391|3393|3392|3392.5|3391|610
1605611970000|2020-11-17 11:19:30|3392|3391.5|3392|3391|3392|3391.5|3391.5|3391|348
1605611980000|2020-11-17 11:19:40|3392.5|3391.5|3392.5|3392|3392.5|3392|3392.5|3391.5|293
1605611990000|2020-11-17 11:19:50|3392|3391.5|3391|3390.5|3392|3391.5|3391|3390.5|1049
1605612000000|2020-11-17 11:20:00|3391.5|3391|3392|3391.5|3392|3391.5|3391|3391|1602
1605612010000|2020-11-17 11:20:10|3392.5|3392|3392|3391|3392.5|3392|3391|3390.5|3688
1605612020000|2020-11-17 11:20:20|3392.5|3391.5|3393|3392.5|3393.5|3392.5|3392|3391.5|1605
1605612030000|2020-11-17 11:20:30|3393.5|3393|3394|3393.5|3394|3393.5|3393.5|3393|1221
1605612040000|2020-11-17 11:20:40|3393.5|3393|3394|3393.5|3394|3393.5|3393.5|3393|1052
1605612050000|2020-11-17 11:20:50|3394.5|3394|3395|3394.5|3395.5|3395|3394.5|3394|2262
1605612060000|2020-11-17 11:21:00|3395.5|3394|3394.5|3393.5|3395.5|3394|3394|3393.5|231
1605612070000|2020-11-17 11:21:10|3394|3394|3394|3393.5|3394.5|3394|3393.5|3393|1169
1605612080000|2020-11-17 11:21:20|3393.5|3393|3393|3392.5|3394|3393|3393|3392.5|733
1605612090000|2020-11-17 11:21:30|3393.5|3393|3394|3393|3394|3393.5|3393.5|3393|389
1605612100000|2020-11-17 11:21:40|3393.5|3393.5|3394.5|3393.5|3394.5|3393.5|3393.5|3393.5|300
1605612110000|2020-11-17 11:21:50|3395|3394|3395|3394|3396|3395.5|3394.5|3394|6901
1605612120000|2020-11-17 11:22:00|3394.5|3393.5|3393.5|3393|3394.5|3393.5|3393|3392.5|1158
1605612130000|2020-11-17 11:22:10|3394|3393.5|3394|3393.5|3394.5|3393.5|3394|3393.5|845
1605612140000|2020-11-17 11:22:20|3393.5|3393|3394|3393.5|3394.5|3394|3393|3392.5|1972
1605612150000|2020-11-17 11:22:30|3393.5|3393|3393.5|3393|3393.5|3393|3393.5|3392.5|86
1605612160000|2020-11-17 11:22:40|3394|3392.5|3393|3392.5|3394|3393|3393|3392.5|61
1605612170000|2020-11-17 11:22:50|3392.5|3392|3392.5|3392|3393|3392|3392.5|3391.5|250
1605612180000|2020-11-17 11:23:00|3393|3391.5|3393.5|3393|3393.5|3393|3393|3391.5|679
1605612190000|2020-11-17 11:23:10|3393|3392.5|3392.5|3392|3393|3392.5|3392|3391.5|1790
1605612200000|2020-11-17 11:23:20|3393|3392.5|3393|3392|3393|3392.5|3392.5|3392|791
1605612210000|2020-11-17 11:23:30|3392.5|3392.5|3392|3391.5|3392.5|3392.5|3392|3391.5|516
1605612220000|2020-11-17 11:23:40|3392.5||3392.5||3392.5||3392||435
1605612230000|2020-11-17 11:23:50|3393|3392|3395|3394|3395|3394|3393|3392|1493
1605612240000|2020-11-17 11:24:00|3394.5|3394.5|3396|3395.5|3396|3395.5|3394.5|3394|4852
1605612250000|2020-11-17 11:24:10|3395.5|3395|3396|3395|3396|3395.5|3395|3394.5|3131
1605612260000|2020-11-17 11:24:20|3396.5|3395.5|3396.5|3396|3396.5|3396|3396.5|3395.5|2007
1605612270000|2020-11-17 11:24:30|3396|3395.5|3395.5|3395|3396|3395.5|3395.5|3394.5|2643
1605612280000|2020-11-17 11:24:40|3395|3394.5|3395.5|3395|3395.5|3395|3395|3394|1454
1605612290000|2020-11-17 11:24:50|3396|3394.5|3395.5|3394.5|3396|3394.5|3395|3394.5|73
1605612330000|2020-11-17 11:25:30|3395|3394|3395|3394|3395|3394.5|3394|3393.5|1053
1605612340000|2020-11-17 11:25:40|3394.5|3394.5|3395.5|3394.5|3395.5|3394.5|3394.5|3394.5|545
1605612350000|2020-11-17 11:25:50|3395||3395||3395||3395||0
1605612360000|2020-11-17 11:26:00|3395.5|3395|3396|3395.5|3396.5|3396|3395.5|3395|9950
1605612370000|2020-11-17 11:26:10|3396.5|3396|3395.5|3394.5|3396.5|3396|3395|3394.5|4471
1605612380000|2020-11-17 11:26:20|3396|3395|3396.5|3396|3397|3396|3396|3395|2123
1605612390000|2020-11-17 11:26:30|3396|3395.5|3396.5|3395.5|3396.5|3396|3396|3395.5|404
1605612400000|2020-11-17 11:26:40|3396|3396|3395.5|3395|3396.5|3396|3395|3394.5|4801
1605612410000|2020-11-17 11:26:50|3396|3395.5|3396|3395.5|3396|3395.5|3395.5|3395|1332
1605612420000|2020-11-17 11:27:00|3395.5|3395|3395|3394|3395.5|3395|3395|3394|778
1605612440000|2020-11-17 11:27:20|3394.5|3393.5|3393.5|3393|3394.5|3393.5|3393.5|3393|6
1605612450000|2020-11-17 11:27:30|3393|3392.5|3393|3392.5|3393|3392.5|3392.5|3392|364
1605612460000|2020-11-17 11:27:40|3391.5|3392|3392|3391.5|3392.5|3392|3391|3390.5|3303
1605612470000|2020-11-17 11:27:50|3392.5|3392|3393.5|3393|3393.5|3393|3392.5|3392|1169
1605612480000|2020-11-17 11:28:00|3393|3392.5|3394|3393|3394|3393|3393|3392.5|677
1605612490000|2020-11-17 11:28:10|3393.5||3393.5||3394||3393.5||61
1605612500000|2020-11-17 11:28:20|3394|3393.5|3394|3393|3394|3393.5|3393.5|3393|339
1605612510000|2020-11-17 11:28:30|3393.5|3392.5|3393|3392|3393.5|3392.5|3393|3392|564
1605612520000|2020-11-17 11:28:40|3393.5|3392.5|3394.5|3394|3394.5|3394|3393.5|3392|781
1605612530000|2020-11-17 11:28:50|3394|3393.5|3394|3393.5|3394.5|3394|3394|3393.5|669
1605612540000|2020-11-17 11:29:00|3394.5|3394|3390.5|3390|3395|3394.5|3390.5|3389.5|4195
1605612550000|2020-11-17 11:29:10|3390|3389.5|3389.5|3389|3390|3389.5|3388.5|3388|3561
1605612560000|2020-11-17 11:29:20|3390|3389.5|3391|3390|3391|3390|3390|3389|651
1605612570000|2020-11-17 11:29:30|3390.5|3390.5|3390.5|3390|3390.5|3390.5|3390.5|3390|500
1605612580000|2020-11-17 11:29:40|3390|3389.5|3389|3388|3390.5|3390|3388.5|3388|3016
1605612590000|2020-11-17 11:29:50|3388.5|3388.5|3388.5|3388|3389|3388.5|3388.5|3388|217
1605612600000|2020-11-17 11:30:00|3389|3388.5|3390|3389.5|3390|3389.5|3389|3388.5|3452
1605612610000|2020-11-17 11:30:10|3390.5|3389|3389.5|3389|3390.5|3389|3389.5|3389|804
1605612620000|2020-11-17 11:30:20|3389|3388.5|3389.5|3389|3389.5|3389|3388.5|3388|1683
1605612630000|2020-11-17 11:30:30|3389|3388.5|3389.5|3388.5|3389.5|3388.5|3389|3388.5|406
1605612640000|2020-11-17 11:30:40|3390|3389|3390|3389.5|3390|3389.5|3390|3389|0
1605612650000|2020-11-17 11:30:50|3390.5|3390|3391|3390.5|3391|3390.5|3390.5|3389.5|791
1605612660000|2020-11-17 11:31:00|3391.5|3391|3392.5|3392|3393|3392|3390.5|3390|7166
1605612670000|2020-11-17 11:31:10|3392|3391.5|3391.5|3391|3392.5|3392|3391|3390.5|1866
1605612680000|2020-11-17 11:31:20|3391|3390.5|3391|3390|3391|3390.5|3390.5|3390|41
1605612690000|2020-11-17 11:31:30|3390.5|3390.5|3391.5|3390.5|3391.5|3391|3390|3389.5|3492
1605612700000|2020-11-17 11:31:40|3391|3391|3391|3390.5|3391.5|3391|3391|3390.5|1154
1605612710000|2020-11-17 11:31:50|||||||||575
1605612720000|2020-11-17 11:32:00|3390.5|3390|3391.5|3391|3392|3391|3390.5|3389.5|1373
1605612730000|2020-11-17 11:32:10|3392|3391.5|3392|3391.5|3392|3391.5|3391.5|3391|494
1605612740000|2020-11-17 11:32:20|3391.5|3391|3392.5|3392|3392.5|3392|3391.5|3391|1506
1605612750000|2020-11-17 11:32:30|3392|3391.5|3392|3391.5|3392.5|3391.5|3392|3391|1101
1605612760000|2020-11-17 11:32:40|3391.5|3391|3391.5|3391|3391.5|3391|3391.5|3391|76
1605612770000|2020-11-17 11:32:50|3392|3391.5|3393|3392.5|3393|3392.5|3392|3391.5|1080
1605612780000|2020-11-17 11:33:00|3393.5|3393|3393.5|3393|3394|3393.5|3393.5|3392.5|5280
1605612790000|2020-11-17 11:33:10|3393|3392.5|3393|3392.5|3393.5|3392.5|3393|3392|164
1605612800000|2020-11-17 11:33:20|3393.5|3393|3393.5|3393|3394|3393|3393.5|3393|1531
1605612810000|2020-11-17 11:33:30|3394|3392.5|3394|3393.5|3394|3393.5|3393.5|3392.5|1189
1605612820000|2020-11-17 11:33:40|3393.5|3393|3392.5|3392|3393.5|3393|3392|3391.5|1267
1605612830000|2020-11-17 11:33:50|3392|3391.5|3392|3391.5|3392.5|3392|3392|3391.5|1309
1605612840000|2020-11-17 11:34:00|3392.5|3392|3393|3392.5|3393|3392.5|3392.5|3392|1339
1605612850000|2020-11-17 11:34:10|||||||||88
1605612860000|2020-11-17 11:34:20|3393.5|3393|3393.5|3393|3394|3393|3393|3392.5|695
1605612880000|2020-11-17 11:34:40|3393|3392.5|3393|3392|3393|3392.5|3393|3392|0
1605612900000|2020-11-17 11:35:00|3393.5|3392.5|3394|3393|3394.5|3393.5|3393.5|3392.5|584
1605612910000|2020-11-17 11:35:10|3393.5||3393.5||3393.5||3393.5||0
1605612920000|2020-11-17 11:35:20|3394|3393.5|3393.5|3393|3394|3393.5|3393.5|3393|1347
1605612930000|2020-11-17 11:35:30|3394|3393.5|3394|3393.5|3394.5|3394|3394|3393|1640
1605612940000|2020-11-17 11:35:40|3393.5|3393|3394|3393.5|3395|3394|3393.5|3393|1377
1605612960000|2020-11-17 11:36:00|3393.5|3393|3394.5|3394|3394.5|3394|3393.5|3392.5|1300
1605612970000|2020-11-17 11:36:10|3394|3393.5|3393.5|3393|3394|3393.5|3393.5|3393|232
1605612980000|2020-11-17 11:36:20|||||||||52
1605612990000|2020-11-17 11:36:30|3393|3392.5|3393|3392.5|3393|3392.5|3393|3392.5|433
1605613000000|2020-11-17 11:36:40|3393.5||3393||3393.5||3393||268
1605613010000|2020-11-17 11:36:50|3392.5|3392|3392|3391.5|3392.5|3392|3392|3391.5|1494
1605613020000|2020-11-17 11:37:00|3392.5|3392|3392|3391.5|3392.5|3392|3392|3391.5|1465
1605613030000|2020-11-17 11:37:10|3392.5|3392|3392.5|3392|3392.5|3392|3392.5|3392|443
1605613040000|2020-11-17 11:37:20|3392|3391.5|3392|3391.5|3392|3391.5|3392|3391|1763
1605613050000|2020-11-17 11:37:30|3391.5|3391|3390.5|3390|3391.5|3391.5|3390.5|3390|2299
1605613060000|2020-11-17 11:37:40|3390|3389.5|3389.5|3389|3390|3390|3389.5|3389|1616
1605613070000|2020-11-17 11:37:50|3390|3389.5|3391|3390.5|3391|3390.5|3390|3389.5|3916
1605613080000|2020-11-17 11:38:00|3391.5|3391|3390.5|3389.5|3391.5|3391|3390|3389.5|3883
1605613090000|2020-11-17 11:38:10|3390|3389|3389.5|3389|3390|3389.5|3389.5|3389|947
1605613100000|2020-11-17 11:38:20|3389|3388.5|3389|3388.5|3389|3388.5|3389|3388.5|1447
1605613110000|2020-11-17 11:38:30|3388.5|3388|3388|3387.5|3388.5|3388|3388|3387.5|328
1605613130000|2020-11-17 11:38:50|||||||||152
1605613140000|2020-11-17 11:39:00|3387.5|3387|3388|3387.5|3388|3387.5|3387.5|3387|263
1605613150000|2020-11-17 11:39:10|3388.5|3388|3388|3387.5|3389|3388|3388|3387.5|1264
1605613160000|2020-11-17 11:39:20|3387.5|3387|3387.5|3387|3387.5|3387|3387.5|3387|649
1605613180000|2020-11-17 11:39:40|3387|3386.5|3387.5|3387|3387.5|3387|3387|3386.5|925
1605613200000|2020-11-17 11:40:00|3388|3387.5|3388|3387.5|3388.5|3387.5|3387.5|3387.5|2694
1605613210000|2020-11-17 11:40:10|3388.5|3388|3388|3387.5|3389|3388.5|3388|3387.5|1042
1605613220000|2020-11-17 11:40:20|3387.5|3387|3387.5|3387|3388|3387|3387.5|3387|394
1605613230000|2020-11-17 11:40:30|3388|3387.5|3388|3387|3388.5|3388|3388|3387|996
1605613240000|2020-11-17 11:40:40|3387.5|3387.5|3388.5|3388|3389|3388.5|3387.5|3387.5|1029
1605613250000|2020-11-17 11:40:50|3389|3388.5|3389|3388|3389|3388.5|3388.5|3388|262
1605613260000|2020-11-17 11:41:00|3388.5|3388.5|3389.5|3389|3389.5|3389|3388.5|3388.5|271
1605613270000|2020-11-17 11:41:10|||||||||18
1605613280000|2020-11-17 11:41:20|3390|3389.5|3389|3388.5|3390|3389.5|3389|3388.5|2837
1605613290000|2020-11-17 11:41:30|3388.5|3388|3390|3389|3390|3389|3388.5|3388|862
1605613300000|2020-11-17 11:41:40|3389.5||3390||3390||3389.5||143
1605613310000|2020-11-17 11:41:50|3389.5|3389.5|3390|3389.5|3390|3389.5|3389.5|3389.5|88
1605613320000|2020-11-17 11:42:00|3390.5|3390|3390|3389.5|3391|3390|3389|3388.5|1547
1605613330000|2020-11-17 11:42:10|3389.5|3389|3389.5|3389|3389.5|3389|3389.5|3389|456
1605613340000|2020-11-17 11:42:20|3389|3388.5|3389|3388.5|3389.5|3389|3389|3388|389
1605613350000|2020-11-17 11:42:30|3389.5|3389|3389|3388.5|3390|3389|3389|3388.5|533
1605613360000|2020-11-17 11:42:40|3389.5|3389|3389.5|3389|3390|3389.5|3389.5|3388.5|566
1605613370000|2020-11-17 11:42:50|3389|3388.5|3389|3388.5|3389.5|3389|3389|3388.5|475
1605613380000|2020-11-17 11:43:00|3389.5|3389|3391|3390.5|3391|3390.5|3389|3389|1099
1605613390000|2020-11-17 11:43:10|3390.5|3390|3389|3388.5|3391|3390|3389|3388.5|1722
1605613400000|2020-11-17 11:43:20|3388.5|3388|3388.5|3388|3388.5|3388|3388.5|3388|325
1605613410000|2020-11-17 11:43:30|3389|3388.5|3389.5|3389|3390|3389|3389|3388.5|754
1605613420000|2020-11-17 11:43:40|3390|3389.5|3389.5|3388.5|3390.5|3390|3389|3388|2772
1605613430000|2020-11-17 11:43:50|3390|3389|3390.5|3389.5|3390.5|3390|3390|3389|1060
1605613440000|2020-11-17 11:44:00|3390|3390|3390.5|3389.5|3390.5|3390|3390|3389.5|1212
1605613450000|2020-11-17 11:44:10|3390|3390|3390|3389.5|3391.5|3390.5|3390|3389.5|1733
1605613460000|2020-11-17 11:44:20|3390.5|3390|3390.5|3390|3391|3390.5|3390.5|3390|852
1605613470000|2020-11-17 11:44:30|3391|3389.5|3390|3389.5|3391|3389.5|3390|3389.5|172
1605613480000|2020-11-17 11:44:40|3390.5|3390|3390.5|3389.5|3391|3390|3390|3389.5|685
1605613490000|2020-11-17 11:44:50|3390|3390|3390.5|3390|3390.5|3390|3390|3390|134
1605613500000|2020-11-17 11:45:00|3391|3390.5|3390.5|3390|3391|3390.5|3390.5|3390|300
1605613530000|2020-11-17 11:45:30|3390|3389.5|3391|3390|3391|3390|3390|3389.5|1699
1605613540000|2020-11-17 11:45:40|3390.5||3390.5||3390.5||3390.5||0
1605613550000|2020-11-17 11:45:50|3391|3390.5|3391.5|3390.5|3391.5|3391|3391|3390.5|146
1605613560000|2020-11-17 11:46:00|3392|3391|3392.5|3391.5|3393|3392|3391.5|3391|1466
1605613570000|2020-11-17 11:46:10||3392||3392||3392||3392|0
1605613580000|2020-11-17 11:46:20|3392|3391.5|3392.5|3391.5|3392.5|3391.5|3392|3391.5|727
1605613590000|2020-11-17 11:46:30|3392|3391|3391.5|3391|3392|3391|3391.5|3390.5|115
1605613600000|2020-11-17 11:46:40|3392|3391.5|3392|3391|3392|3391.5|3391.5|3391|1387
1605613620000|2020-11-17 11:47:00|3391.5|3391.5|3392|3391.5|3392.5|3392|3391.5|3391.5|786
1605613630000|2020-11-17 11:47:10|3392.5|3392|3392|3391|3392.5|3392|3392|3391|661
1605613640000|2020-11-17 11:47:20|3392.5|3391.5|3393|3392.5|3393.5|3392.5|3392|3391.5|2340
1605613650000|2020-11-17 11:47:30|3392.5|3392|3393|3392.5|3393|3392.5|3392.5|3392|1401
1605613660000|2020-11-17 11:47:40|3392.5|3392|3392.5|3392|3393|3392|3392.5|3392|50
1605613670000|2020-11-17 11:47:50|3392|3391.5|3391.5|3391|3392|3391.5|3391.5|3391|959
1605613680000|2020-11-17 11:48:00|3392|3391.5|3392.5|3392|3392.5|3392|3392|3391.5|93
1605613690000|2020-11-17 11:48:10|3392|3391.5|3392|3391.5|3392.5|3391.5|3392|3391.5|0
1605613700000|2020-11-17 11:48:20|3391.5|3391|3391.5|3391|3391.5|3391|3391.5|3390.5|0
1605613710000|2020-11-17 11:48:30|3392|3391.5|3393|3392|3393|3392|3392|3391.5|1084
1605613720000|2020-11-17 11:48:40|3392.5|3391.5|3392.5|3392|3392.5|3392|3392|3391.5|397
1605613730000|2020-11-17 11:48:50|3392|3391.5|3392|3391.5|3392|3391.5|3392|3391.5|531
1605613740000|2020-11-17 11:49:00|3392.5|3392|3393|3392.5|3393|3392.5|3392.5|3392|353
1605613750000|2020-11-17 11:49:10|3393.5|3393|3392.5|3392|3393.5|3393|3392.5|3391.5|1966
1605613760000|2020-11-17 11:49:20|3392|3391.5|3391.5|3391|3392|3391.5|3391.5|3390.5|647
1605613780000|2020-11-17 11:49:40|3392|3391.5|3392|3391.5|3392|3391.5|3392|3391.5|287
1605613790000|2020-11-17 11:49:50|3392.5|3392|3392.5|3392|3392.5|3392|3392|3392|103
1605613800000|2020-11-17 11:50:00|3393|3392.5|3393|3392.5|3393|3392.5|3393|3392|189
1605613810000|2020-11-17 11:50:10|3393.5|3393|3393.5|3393|3393.5|3393|3393.5|3393|279
1605613820000|2020-11-17 11:50:20|3394|3393.5|3395|3394|3395|3394.5|3394|3393.5|418
1605613830000|2020-11-17 11:50:30|3395.5|3394.5|3395|3394|3395.5|3395|3394.5|3394|1853
1605613840000|2020-11-17 11:50:40|3394.5|3393.5|3394.5|3394|3394.5|3394|3394|3393.5|756
1605613850000|2020-11-17 11:50:50|3394|3393.5|3394|3393.5|3394.5|3393.5|3394|3393.5|397
1605613860000|2020-11-17 11:51:00|3394.5|3394|3395|3394|3395|3394.5|3394.5|3394|6700
1605613870000|2020-11-17 11:51:10|3394.5||3395||3395||3394.5||736
1605613880000|2020-11-17 11:51:20|3394.5||3394.5||3394.5||3394.5||0
1605613890000|2020-11-17 11:51:30|3394|3393.5|3394.5|3394|3394.5|3394|3394|3393.5|839
1605613900000|2020-11-17 11:51:40|3395|3394.5|3395|3394.5|3395|3394.5|3394.5|3394|2848
1605613910000|2020-11-17 11:51:50|3395.5|3394|3395.5|3395|3395.5|3395|3395|3394|828
1605613920000|2020-11-17 11:52:00|3395|3394.5|3395.5|3395|3395.5|3395|3395|3394.5|77
1605613930000|2020-11-17 11:52:10|3396|3395.5|3395.5|3395|3396.5|3395.5|3395.5|3395|1176
1605613940000|2020-11-17 11:52:20|3396|3395.5|3396|3395.5|3396.5|3396|3396|3395.5|1129
1605613960000|2020-11-17 11:52:40|3396.5|3396|3396.5|3396|3396.5|3396|3396.5|3396|554
1605613970000|2020-11-17 11:52:50|3397|3396.5|3397|3396.5|3397.5|3396.5|3396.5|3396|4137
1605613980000|2020-11-17 11:53:00|3397.5|3397|3398|3397.5|3398.5|3397.5|3397.5|3397|800
1605613990000|2020-11-17 11:53:10|3398.5|3398|3398.5|3398|3399|3398|3398|3397.5|1275
1605614000000|2020-11-17 11:53:20|3398|3397.5|3398.5|3398|3398.5|3398|3398|3397.5|1125
1605614010000|2020-11-17 11:53:30|3399|3398.5|3398.5|3398|3399|3398.5|3397.5|3397|2383
1605614020000|2020-11-17 11:53:40|3398|3397.5|3397.5|3396.5|3398.5|3397.5|3397.5|3396.5|457
1605614040000|2020-11-17 11:54:00|3398|3397|3399|3398.5|3399|3398.5|3398|3397|1885
1605614050000|2020-11-17 11:54:10|3398.5|3398|3399|3398|3399|3398|3398.5|3398|102
1605614060000|2020-11-17 11:54:20|3399.5|3398.5|3399.5|3399|3399.5|3399|3399|3398.5|64
1605614070000|2020-11-17 11:54:30|3400||3399.5||3400||3399.5||150
1605614080000|2020-11-17 11:54:40|3399|3398.5|3397.5|3397|3399.5|3399|3397.5|3397|1371
1605614090000|2020-11-17 11:54:50|3397|3396.5|3397|3396.5|3397|3396.5|3397|3396.5|40
1605614100000|2020-11-17 11:55:00|3397.5|3397|3397.5|3397|3397.5|3397|3397.5|3396.5|358
1605614110000|2020-11-17 11:55:10|3397|3396.5|3397|3396.5|3397|3397|3397|3396.5|410
1605614120000|2020-11-17 11:55:20|3397.5|3397|3397.5|3397|3397.5|3397|3397.5|3397|61
1605614130000|2020-11-17 11:55:30|3398|3397.5|3398.5|3398|3398.5|3398|3398|3397|659
1605614140000|2020-11-17 11:55:40|3399|3398.5|3398|3397.5|3399.5|3398.5|3398|3397.5|1030
1605614160000|2020-11-17 11:56:00|3397.5|3397|3397|3396.5|3398|3397.5|3397|3396.5|2749
1605614170000|2020-11-17 11:56:10|3396.5|3396|3397|3396|3397|3396.5|3396.5|3395.5|747
1605614180000|2020-11-17 11:56:20|3396.5||3396.5||3397||3396.5||0
1605614190000|2020-11-17 11:56:30|3397||3396.5||3397||3396.5||0
1605614200000|2020-11-17 11:56:40|3396|3395.5|3396|3395.5|3396.5|3395.5|3396|3395.5|299
1605614210000|2020-11-17 11:56:50|3396.5|3396|3396.5|3396|3396.5|3396|3396.5|3396|2
1605614220000|2020-11-17 11:57:00|3397|3396.5|3397|3396.5|3397|3396.5|3396.5|3396|492
1605614230000|2020-11-17 11:57:10|3396.5|3396|3396.5|3396|3396.5|3396|3396.5|3396|380
1605614240000|2020-11-17 11:57:20|||||||||200
1605614250000|2020-11-17 11:57:30|3397|3396.5|3397|3396|3397|3396.5|3396.5|3396|344
1605614260000|2020-11-17 11:57:40|3396.5|3396.5|3396.5|3396|3397|3396.5|3396.5|3396|537
1605614280000|2020-11-17 11:58:00|||||||||66
1605614290000|2020-11-17 11:58:10|3397|3396.5|3397|3396.5|3397.5|3397|3397|3396.5|1074
1605614310000|2020-11-17 11:58:30|3397.5|3396|3398.5|3397.5|3398.5|3397.5|3397.5|3396|1857
1605614320000|2020-11-17 11:58:40|3398|3397|3397.5|3397|3398.5|3397|3397.5|3397|572
1605614330000|2020-11-17 11:58:50|3398|3397.5|3399.5|3399|3399.5|3399|3398|3397.5|1455
1605614340000|2020-11-17 11:59:00|3400|3399.5|3400.5|3400|3401|3400.5|3399.5|3399|3908
1605614350000|2020-11-17 11:59:10|3401|3400.5|3401|3400.5|3401.5|3401|3400.5|3400.5|1351
1605614360000|2020-11-17 11:59:20|3400.5|3400|3400.5|3400|3401|3400|3400|3399.5|1283
1605614370000|2020-11-17 11:59:30|3401|3400.5|3400.5|3400|3401.5|3401|3400.5|3400|1748
1605614380000|2020-11-17 11:59:40|3400|3399.5|3400|3399.5|3400|3399.5|3400|3399.5|233
1605614390000|2020-11-17 11:59:50|3400.5|3400|3398.5|3398|3400.5|3400|3398.5|3398|2200
1605614400000|2020-11-17 12:00:00|3399|3398.5|3398.5|3398|3399|3398.5|3398.5|3398|508
1605614420000|2020-11-17 12:00:20|||||||||318
1605614430000|2020-11-17 12:00:30|3399|3398.5|3399|3398.5|3400|3399|3399|3398.5|392
1605614440000|2020-11-17 12:00:40|3399.5|3399|3399.5|3399|3399.5|3399|3399.5|3399|304
1605614450000|2020-11-17 12:00:50|3399|3398.5|3399|3398.5|3399|3398.5|3399|3398.5|250
1605614460000|2020-11-17 12:01:00|3398.5|3398|3398.5|3398|3398.5|3398|3398.5|3398|330
1605614470000|2020-11-17 12:01:10|||||||||75
1605614480000|2020-11-17 12:01:20|||||||||152
1605614490000|2020-11-17 12:01:30|3398|3397.5|3397.5|3397|3398|3397.5|3397.5|3396.5|430
1605614500000|2020-11-17 12:01:40|3398|3397.5|3399.5|3398.5|3399.5|3398.5|3397.5|3397.5|1449
1605614510000|2020-11-17 12:01:50|3400|3399|3399.5|3399|3400|3399|3399.5|3399|42
1605614520000|2020-11-17 12:02:00|3399|3398.5|3399.5|3399|3399.5|3399|3399|3398.5|60
1605614550000|2020-11-17 12:02:30|3399|3398.5|3399.5|3398.5|3399.5|3398.5|3399|3398.5|0
1605614560000|2020-11-17 12:02:40|3399|3399|3398|3397|3399.5|3399|3398|3397|1251
1605614570000|2020-11-17 12:02:50|3397.5|3397.5|3397.5|3397|3397.5|3397.5|3397.5|3397|110
1605614580000|2020-11-17 12:03:00|3398|3397.5|3397.5|3397|3398|3397.5|3397.5|3397|611
1605614590000|2020-11-17 12:03:10|3397|3396.5|3397|3396.5|3397|3396.5|3396|3395.5|511
1605614600000|2020-11-17 12:03:20|3396.5|3396|3396.5|3396|3397|3396|3396.5|3396|0
1605614610000|2020-11-17 12:03:30|3397|3396.5|3397|3396.5|3397.5|3397|3397|3396.5|571
1605614620000|2020-11-17 12:03:40|3397.5|3397|3397.5|3397|3398|3397|3397.5|3397|505
1605614630000|2020-11-17 12:03:50|3398||3397.5||3398||3397.5||0
1605614640000|2020-11-17 12:04:00|3398|3396.5|3398.5|3398|3399|3398|3398|3396.5|61
1605614650000|2020-11-17 12:04:10|3398|3397.5|3398|3397.5|3398.5|3397.5|3398|3397.5|290
1605614660000|2020-11-17 12:04:20|3398.5|3398|3398.5|3398|3398.5|3398|3398.5|3398|67
1605614670000|2020-11-17 12:04:30|3399|3398.5|3399|3398.5|3399|3398.5|3399|3398.5|478
1605614680000|2020-11-17 12:04:40|3398.5|3398|3398.5|3397.5|3398.5|3398|3398.5|3397.5|89
1605614700000|2020-11-17 12:05:00|3398|3397|3396|3395.5|3398.5|3397|3396|3395.5|1612
1605614710000|2020-11-17 12:05:10|||||||||571
1605614720000|2020-11-17 12:05:20|||||||||150
1605614740000|2020-11-17 12:05:40|||||||||344
1605614750000|2020-11-17 12:05:50|3395.5|3395|3395|3394.5|3395.5|3395|3395|3394.5|608
1605614760000|2020-11-17 12:06:00|3394.5|3394|3396|3395.5|3396|3395.5|3394.5|3394|722
1605614770000|2020-11-17 12:06:10|3395.5|3395|3395.5|3395|3395.5|3395|3395.5|3395|0
1605614780000|2020-11-17 12:06:20|3395|3394.5|3395|3394.5|3395|3394.5|3395|3394.5|0
1605614790000|2020-11-17 12:06:30|3395.5|3395|3395.5|3394.5|3396|3395.5|3395.5|3394.5|597
1605614800000|2020-11-17 12:06:40||3395||3394.5||3395||3394.5|102
1605614810000|2020-11-17 12:06:50|3396|3395|3396.5|3396|3397|3396|3396|3395|992
1605614820000|2020-11-17 12:07:00|3396|3395.5|3395.5|3394.5|3396|3395.5|3395.5|3394.5|638
1605614840000|2020-11-17 12:07:20|3396|3395|3396|3395.5|3396.5|3395.5|3396|3395|526
1605614850000|2020-11-17 12:07:30|3396.5|3396|3394.5|3394|3396.5|3396|3394.5|3393.5|2798
1605614860000|2020-11-17 12:07:40|3395|3393.5|3395|3394.5|3395|3394.5|3395|3393.5|0
1605614870000|2020-11-17 12:07:50|3394.5|3394|3394.5|3393.5|3395|3394|3394|3393.5|191
1605614880000|2020-11-17 12:08:00|3394||3394.5||3394.5||3394||62
1605614890000|2020-11-17 12:08:10|3394|3393|3394|3393.5|3394.5|3393.5|3394|3393|1309
1605614900000|2020-11-17 12:08:20|3394.5|3394|3395|3394|3395|3394|3394.5|3394|86
1605614910000|2020-11-17 12:08:30|3394.5|3393.5|3394|3393.5|3395|3394|3394|3393.5|260
1605614920000|2020-11-17 12:08:40|3394.5|3394|3395|3394.5|3395|3394.5|3394.5|3394|407
1605614940000|2020-11-17 12:09:00|3395.5|3395|3395.5|3395|3395.5|3395|3395|3394.5|500
1605614950000|2020-11-17 12:09:10|3396|3394.5|3394|3393.5|3396|3394.5|3394|3393.5|714
1605614990000|2020-11-17 12:09:50|||||||||58
1605615000000|2020-11-17 12:10:00|3394.5||3394||3394.5||3394||3
1605615010000|2020-11-17 12:10:10|3393.5|3393|3393.5|3393|3394|3393.5|3393.5|3393|816
1605615020000|2020-11-17 12:10:20|3394|3393.5|3394|3393.5|3394.5|3393.5|3394|3393.5|2
1605615030000|2020-11-17 12:10:30|3394.5|3394|3394.5|3394|3394.5|3394|3394.5|3394|163
1605615040000|2020-11-17 12:10:40|3395|3394.5|3394.5|3393.5|3395.5|3394.5|3394.5|3393.5|1407
1605615050000|2020-11-17 12:10:50|3395|3394|3394|3393.5|3395|3394|3394|3393.5|149
1605615060000|2020-11-17 12:11:00|||||||||4
1605615070000|2020-11-17 12:11:10|3393.5|3393|3393.5|3393|3394|3393|3393.5|3392.5|335
1605615080000|2020-11-17 12:11:20|3393|3392.5|3393|3392.5|3393|3392.5|3392.5|3392|1337
1605615090000|2020-11-17 12:11:30|3393.5|3393|3394.5|3394|3395|3394|3393.5|3392.5|816
1605615100000|2020-11-17 12:11:40|3395|3394.5|3395|3394.5|3395|3394.5|3394.5|3394.5|166
1605615110000|2020-11-17 12:11:50|3394.5|3394|3396|3395.5|3396|3395.5|3394.5|3394|381
1605615120000|2020-11-17 12:12:00|3396.5|3395|3397|3396.5|3397|3396.5|3395.5|3395|719
1605615130000|2020-11-17 12:12:10|3397.5|3397|3397|3396|3398|3397|3396.5|3396|591
1605615140000|2020-11-17 12:12:20|3397.5|3396.5|3399|3398.5|3399|3398.5|3397.5|3396|1397
1605615150000|2020-11-17 12:12:30|3398.5|3398|3398.5|3398|3399|3398|3398.5|3398|150
1605615160000|2020-11-17 12:12:40|3398|3397.5|3398.5|3397.5|3399|3398|3398|3397.5|1068
1605615180000|2020-11-17 12:13:00|3399|3398|3398.5|3398|3399|3398|3398.5|3398|0
1605615200000|2020-11-17 12:13:20|3399|3398.5|3399|3398.5|3399|3398.5|3399|3398.5|91
1605615210000|2020-11-17 12:13:30|3398.5|3398|3398.5|3398|3399|3398|3398.5|3398|355
1605615230000|2020-11-17 12:13:50|3399|3398.5|3399|3398|3399|3398.5|3399|3398|1001
1605615240000|2020-11-17 12:14:00|3398.5||3398.5||3398.5||3398.5||650
1605615250000|2020-11-17 12:14:10|||||||||316
1605615260000|2020-11-17 12:14:20|||||||||1
1605615270000|2020-11-17 12:14:30|||||||||69
1605615280000|2020-11-17 12:14:40|3398|3397.5|3398|3397.5|3398.5|3397.5|3398|3397.5|645
1605615290000|2020-11-17 12:14:50|3398.5|3398|3398.5|3398|3398.5|3398|3398.5|3398|234
1605615300000|2020-11-17 12:15:00|||||||||25
1605615310000|2020-11-17 12:15:10|3398|3397.5|3397.5|3397|3398|3397.5|3397.5|3397|811
1605615320000|2020-11-17 12:15:20|3398|3397.5|3398|3397.5|3398|3397.5|3397.5|3397.5|689
1605615330000|2020-11-17 12:15:30|3398.5|3398|3398.5|3398|3399|3398|3398.5|3398|268
1605615340000|2020-11-17 12:15:40|3399|3398.5|3399.5|3399|3399.5|3399|3399|3398.5|1742
1605615350000|2020-11-17 12:15:50|||||||||208
1605615360000|2020-11-17 12:16:00|3399|3398.5|3398.5|3398|3399|3398.5|3398.5|3398|928
1605615380000|2020-11-17 12:16:20|3398|3397.5|3398|3397.5|3398|3397.5|3398|3397.5|0
1605615400000|2020-11-17 12:16:40|3397.5|3397|3397.5|3397|3397.5|3397|3397.5|3397|822
1605615410000|2020-11-17 12:16:50|3398|3397.5|3399|3398|3399|3398|3398|3397.5|442
1605615420000|2020-11-17 12:17:00|3398.5|3398.5|3399|3398|3399|3398.5|3398.5|3398|893
1605615430000|2020-11-17 12:17:10|3398.5||3398.5||3398.5||3398.5||0
1605615440000|2020-11-17 12:17:20|3398|3397.5|3398|3397|3398|3397.5|3398|3397|217
1605615470000|2020-11-17 12:17:50||3397.5||3397.5||3397.5||3397.5|0
1605615480000|2020-11-17 12:18:00|3397.5|3397|3396.5|3396|3397.5|3397|3396.5|3396|612
1605615490000|2020-11-17 12:18:10|3396|3395.5|3396|3395.5|3396|3395.5|3396|3395.5|344
1605615500000|2020-11-17 12:18:20|||||||||955
1605615520000|2020-11-17 12:18:40|3396.5|3396|3396|3395.5|3396.5|3396|3396|3395.5|887
1605615530000|2020-11-17 12:18:50||3395||3395.5||3395.5||3395|205
1605615540000|2020-11-17 12:19:00|3395.5|3395|3395|3394.5|3395.5|3395|3395|3394.5|1282
1605615550000|2020-11-17 12:19:10|||||||||321
1605615560000|2020-11-17 12:19:20|3394.5|3394|3394.5|3394|3394.5|3394|3394|3393.5|640
1605615570000|2020-11-17 12:19:30||3393.5||3393.5||3393.5||3393.5|0
1605615580000|2020-11-17 12:19:40|3394|3393|3394|3393.5|3394.5|3393.5|3393.5|3393|431
1605615590000|2020-11-17 12:19:50|3393.5|3393|3393.5|3393|3393.5|3393|3393.5|3393|78
1605615600000|2020-11-17 12:20:00|3394|3393.5|3393.5|3393|3394|3393.5|3393.5|3393|1191
1605615610000|2020-11-17 12:20:10||3392.5||3393||3393||3392.5|505
1605615620000|2020-11-17 12:20:20|3393|3392.5|3393|3392.5|3393.5|3392.5|3393|3392.5|623
1605615660000|2020-11-17 12:21:00|3393.5|3393|3394|3393.5|3395|3394.5|3393.5|3392.5|2445
1605615670000|2020-11-17 12:21:10|3394.5|3394|3393.5|3393|3394.5|3394|3393|3392.5|2793
1605615680000|2020-11-17 12:21:20|3393|3392.5|3392.5|3392|3393|3392.5|3392.5|3392|1223
1605615690000|2020-11-17 12:21:30|3393|3392.5|3393|3392.5|3393|3392.5|3393|3392.5|487
1605615700000|2020-11-17 12:21:40|||||||||5
1605615710000|2020-11-17 12:21:50|3392.5|3392|3392.5|3392|3392.5|3392|3392.5|3392|0
1605615720000|2020-11-17 12:22:00|3392|3391.5|3392|3391|3392|3391.5|3391.5|3391|1518
1605615730000|2020-11-17 12:22:10|3391.5|3391.5|3392|3391|3392|3391.5|3391.5|3391|349
1605615740000|2020-11-17 12:22:20|3391.5||3391.5||3391.5||3391.5||30
1605615750000|2020-11-17 12:22:30|3392|3391.5|3391.5|3391|3392.5|3392|3391.5|3391|761
1605615760000|2020-11-17 12:22:40|3392|3391.5|3392|3391.5|3392|3391.5|3392|3391.5|121
1605615770000|2020-11-17 12:22:50|3391.5|3391|3391.5|3391|3391.5|3391|3391.5|3391|116
1605615780000|2020-11-17 12:23:00|3392|3391.5|3392|3391.5|3392.5|3391.5|3392|3391.5|759
1605615790000|2020-11-17 12:23:10|3391.5|3391|3391|3390.5|3391.5|3391|3391|3390.5|2512
1605615800000|2020-11-17 12:23:20|||||||||115
1605615810000|2020-11-17 12:23:30|||||||||31
1605615820000|2020-11-17 12:23:40|3391.5|3390|3392|3391.5|3392.5|3391.5|3391.5|3390|910
1605615830000|2020-11-17 12:23:50|3392.5|3392|3392.5|3392|3393|3392|3392.5|3392|233
1605615840000|2020-11-17 12:24:00|3392|3391.5|3391.5|3391|3392|3391.5|3391.5|3391|407
1605615860000|2020-11-17 12:24:20|3392|3391.5|3392.5|3391.5|3392.5|3392|3392|3391.5|832
1605615870000|2020-11-17 12:24:30|3393|3392|3393|3392.5|3393.5|3392.5|3393|3392|222
1605615880000|2020-11-17 12:24:40|3393.5|3393|3392.5|3392|3394|3393|3392.5|3392|2245
1605615890000|2020-11-17 12:24:50|3393|3391.5|3394|3393.5|3394|3393.5|3393|3391.5|1040
1605615900000|2020-11-17 12:25:00|3394.5|3394|3395|3394.5|3395|3394.5|3394.5|3393.5|1979
1605615910000|2020-11-17 12:25:10|3395.5|3395|3395.5|3395|3396|3395|3395.5|3395|523
1605615920000|2020-11-17 12:25:20|3395|3394.5|3394|3393.5|3395|3394.5|3394|3393.5|3118
1605615930000|2020-11-17 12:25:30|3394.5|3394|3394.5|3393.5|3394.5|3394|3394.5|3393.5|158
1605615940000|2020-11-17 12:25:40|3394|3393|3394|3393.5|3394|3393.5|3393.5|3393|343
1605615950000|2020-11-17 12:25:50|3393.5|3393|3394|3393.5|3394|3393.5|3393.5|3393|2
1605615960000|2020-11-17 12:26:00|3393.5|3393|3394|3393|3394.5|3393.5|3393.5|3393|0
1605615970000|2020-11-17 12:26:10|3393.5||3394||3394||3393.5||62
1605615980000|2020-11-17 12:26:20|3394.5|3393.5|3394.5|3393.5|3394.5|3394|3394|3393.5|14
1605615990000|2020-11-17 12:26:30|3395|3394|3395|3394.5|3395|3394.5|3395|3394|309
1605616000000|2020-11-17 12:26:40|3394.5|3394|3394.5|3394|3394.5|3394|3394.5|3393.5|550
1605616010000|2020-11-17 12:26:50|3394|3393.5|3393|3392.5|3394|3393.5|3393|3392.5|338
1605616020000|2020-11-17 12:27:00|3393.5|3393|3394|3393|3394|3393.5|3393.5|3393|425
1605616030000|2020-11-17 12:27:10|3393.5|3392.5|3393.5|3392.5|3393.5|3392.5|3393|3392.5|0
1605616040000|2020-11-17 12:27:20|3394|3393|3394.5|3393.5|3394.5|3393.5|3394|3393|245
1605616050000|2020-11-17 12:27:30|3394|3393|3394|3393.5|3394|3393.5|3393.5|3393|287
1605616080000|2020-11-17 12:28:00|3394.5|3394|3394.5|3394|3394.5|3394|3394.5|3394|533
1605616100000|2020-11-17 12:28:20|3395|3394.5|3396.5|3396|3396.5|3396|3395|3394|7325
1605616110000|2020-11-17 12:28:30|3396|3395.5|3396|3395|3396|3395.5|3396|3395|600
1605616120000|2020-11-17 12:28:40||3395.5||3395.5||3395.5||3395|0
1605616130000|2020-11-17 12:28:50|3396.5|3396|3396.5|3396|3396.5|3396|3396.5|3395.5|761
1605616140000|2020-11-17 12:29:00|3396|3395.5|3396|3395.5|3396|3395.5|3396|3395.5|253
1605616150000|2020-11-17 12:29:10|3396.5|3396|3397|3396.5|3397|3396.5|3396.5|3396|3836
1605616160000|2020-11-17 12:29:20|3396.5|3396|3396|3395.5|3396.5|3396|3396|3395.5|2417
1605616170000|2020-11-17 12:29:30|||||||||199
1605616180000|2020-11-17 12:29:40|3395.5|3395|3395|3394.5|3395.5|3395|3394.5|3394|1099
1605616190000|2020-11-17 12:29:50||3394||3394.5||3394.5||3394|372
1605616200000|2020-11-17 12:30:00|3395.5|3395|3395|3394.5|3396|3395.5|3395|3394.5|833
1605616210000|2020-11-17 12:30:10|3395.5||3395||3395.5||3395||426
1605616220000|2020-11-17 12:30:20|3394.5|3394|3394.5|3394|3394.5|3394|3394.5|3394|154
1605616230000|2020-11-17 12:30:30|3394|3393.5|3393.5|3393|3394|3393.5|3393.5|3393|454
1605616250000|2020-11-17 12:30:50|3393|3392.5|3393|3392.5|3393.5|3392.5|3393|3392.5|605
1605616260000|2020-11-17 12:31:00|3392.5|3392|3391.5|3391|3392.5|3392|3391.5|3391|156
1605616270000|2020-11-17 12:31:10|3392|3390.5|3391.5|3391|3392|3391|3391.5|3390.5|83
1605616280000|2020-11-17 12:31:20|3391|3390.5|3391.5|3391|3391.5|3391|3391|3390.5|947
1605616290000|2020-11-17 12:31:30|3391|3390.5|3392|3391.5|3392|3391.5|3391|3390.5|1679
1605616300000|2020-11-17 12:31:40|3391.5|3391|3392.5|3392|3392.5|3392|3391.5|3391|677
1605616310000|2020-11-17 12:31:50|3392|3391.5|3390.5|3390|3392|3391.5|3390.5|3390|1477
1605616320000|2020-11-17 12:32:00|3390|3389.5|3390.5|3390|3390.5|3390|3390|3389.5|2130
1605616330000|2020-11-17 12:32:10|3391|3390.5|3390|3389.5|3391|3390.5|3390|3389|1005
1605616340000|2020-11-17 12:32:20|3390.5|3390|3390|3389|3390.5|3390|3390|3389|208
1605616350000|2020-11-17 12:32:30|3389.5||3389.5||3389.5||3389.5||0
1605616360000|2020-11-17 12:32:40|3390|3389.5|3389.5|3389|3390|3389.5|3389.5|3389|735
1605616370000|2020-11-17 12:32:50|||||||||62
1605616380000|2020-11-17 12:33:00|3389|3388.5|3389|3388.5|3389.5|3389|3389|3388.5|120
1605616390000|2020-11-17 12:33:10|3389.5|3389|3389.5|3389|3390|3389|3389|3388.5|458
1605616400000|2020-11-17 12:33:20|3390||3389.5||3390||3389.5||19
1605616410000|2020-11-17 12:33:30||3388.5||3389||3389||3388.5|33
1605616420000|2020-11-17 12:33:40|3390|3388.5|3390|3389|3390|3389|3389.5|3388.5|385
1605616430000|2020-11-17 12:33:50|3389.5|3389.5|3389.5|3389|3389.5|3389.5|3389.5|3389|40
1605616440000|2020-11-17 12:34:00|3389|3388.5|3389|3388.5|3389|3388.5|3389|3388.5|332
1605616450000|2020-11-17 12:34:10|||||||||224
1605616460000|2020-11-17 12:34:20|3389.5|3389|3390|3389.5|3390|3389.5|3389.5|3389|1886
1605616470000|2020-11-17 12:34:30|3389.5|3389|3389.5|3389|3390|3389|3389.5|3389|526
1605616480000|2020-11-17 12:34:40||3388.5||3389||3389||3388.5|270
1605616490000|2020-11-17 12:34:50||3388.5||3389||3389||3388.5|14
1605616500000|2020-11-17 12:35:00|||||||||887
1605616510000|2020-11-17 12:35:10|3390|3389.5|3390|3389.5|3390.5|3390|3390|3389.5|1306
1605616520000|2020-11-17 12:35:20|3390.5|3390|3390|3389.5|3390.5|3390|3390|3389.5|2404
1605616530000|2020-11-17 12:35:30|3389.5|3389|3389|3388.5|3390|3389.5|3389|3388.5|986
1605616540000|2020-11-17 12:35:40|3389.5|3389|3389.5|3389|3389.5|3389|3389.5|3388.5|453
1605616550000|2020-11-17 12:35:50||3388.5||3389||3389||3388.5|74
1605616560000|2020-11-17 12:36:00|3389|3388.5|3389|3388.5|3389|3388.5|3389|3388.5|488
1605616570000|2020-11-17 12:36:10|3388.5|3388|3388.5|3388|3388.5|3388|3388.5|3388|1443
1605616580000|2020-11-17 12:36:20|3389|3388.5|3389|3388.5|3389|3388.5|3389|3388.5|1398
1605616600000|2020-11-17 12:36:40|3389.5|3389|3389|3388.5|3390|3389|3389|3388.5|607
1605616610000|2020-11-17 12:36:50|||||||||22
1605616620000|2020-11-17 12:37:00|3388.5|3388|3388|3387|3388.5|3388|3388|3387|2612
1605616630000|2020-11-17 12:37:10|3387.5|3386.5|3386.5|3386|3387.5|3387|3386.5|3386|99
1605616640000|2020-11-17 12:37:20|3387|3386.5|3387|3386.5|3387|3386.5|3387|3386.5|221
1605616650000|2020-11-17 12:37:30|3387.5|3387|3386.5|3386|3388|3387|3386.5|3386|3788
1605616660000|2020-11-17 12:37:40|3387|3386.5|3387|3386|3387.5|3386.5|3387|3386|550
1605616670000|2020-11-17 12:37:50|3386.5|3385.5|3386.5|3385.5|3386.5|3385.5|3386|3385.5|316
1605616680000|2020-11-17 12:38:00|3386|3386|3386.5|3386|3386.5|3386|3386|3385.5|30
1605616690000|2020-11-17 12:38:10|3386|3385.5|3385|3384.5|3386.5|3385.5|3385|3384.5|3531
1605616700000|2020-11-17 12:38:20|3385.5|3385|3384|3383.5|3385.5|3385|3383.5|3383|2086
1605616710000|2020-11-17 12:38:30|3383.5|3383|3382.5|3382|3383.5|3383|3382.5|3382|1691
1605616720000|2020-11-17 12:38:40|3383|3382.5|3384|3383|3384|3383|3382.5|3382|2227
1605616730000|2020-11-17 12:38:50|3383.5|3382.5|3382.5|3382|3383.5|3382.5|3382.5|3381.5|352
1605616740000|2020-11-17 12:39:00|3382|3381.5|3383|3382|3383|3382|3382|3381.5|446
1605616760000|2020-11-17 12:39:20|3382.5|3381.5|3382.5|3382|3382.5|3382|3382.5|3381.5|95
1605616770000|2020-11-17 12:39:30|3383|3382.5|3383|3382|3383|3382.5|3383|3382|2990
1605616780000|2020-11-17 12:39:40|3383.5|3382.5|3383|3382.5|3383.5|3383|3383|3382.5|2573
1605616800000|2020-11-17 12:40:00|3382.5|3382|3386.5|3386|3386.5|3386|3382.5|3382|3476
1605616810000|2020-11-17 12:40:10|3387|3386.5|3386.5|3386|3387|3386.5|3386.5|3386|85
1605616820000|2020-11-17 12:40:20|3387|3386.5|3386|3385.5|3387|3386.5|3386|3385.5|419
1605616830000|2020-11-17 12:40:30|3385.5|3385|3385.5|3384.5|3385.5|3385|3385.5|3384.5|168
1605616840000|2020-11-17 12:40:40|3386|3385|3386|3385.5|3386.5|3385.5|3386|3384.5|602
1605616860000|2020-11-17 12:41:00||3385||3385.5||3385.5||3385|0
1605616870000|2020-11-17 12:41:10|3386.5|3386|3387|3386|3387|3386|3386.5|3386|334
1605616880000|2020-11-17 12:41:20|3386.5|3386.5|3387.5|3387|3388|3387|3386.5|3386.5|423
1605616900000|2020-11-17 12:41:40|3387|3386.5|3386.5|3386|3387|3386.5|3386.5|3386|571
1605616910000|2020-11-17 12:41:50|3386|3385.5|3385.5|3385|3386.5|3385.5|3385.5|3385|2663
1605616920000|2020-11-17 12:42:00|3386|3384.5|3386.5|3386|3387|3386|3386|3384.5|896
1605616930000|2020-11-17 12:42:10|3387||3386.5||3387||3386.5||176
1605616940000|2020-11-17 12:42:20|3387|3386.5|3387|3386.5|3387.5|3386.5|3387|3386.5|337
1605616950000|2020-11-17 12:42:30|3387.5|3387|3387.5|3387|3387.5|3387|3387.5|3387|0
1605616970000|2020-11-17 12:42:50|3388|3387.5|3388|3387.5|3388|3387.5|3387.5|3387|1339
1605616980000|2020-11-17 12:43:00|3388.5|3388|3388.5|3388|3389|3388|3388.5|3388|688
1605616990000|2020-11-17 12:43:10|3389|3388.5|3389|3388.5|3389|3388.5|3389|3388|510
1605617000000|2020-11-17 12:43:20||3388||3388.5||3388.5||3388|3
1605617010000|2020-11-17 12:43:30|3389.5|3389|3388.5|3388|3389.5|3389|3388.5|3388|1542
1605617020000|2020-11-17 12:43:40|3388|3387.5|3388|3387.5|3388|3387.5|3388|3387.5|210
1605617040000|2020-11-17 12:44:00|3388.5|3388|3389.5|3388.5|3389.5|3388.5|3388.5|3388|856
1605617050000|2020-11-17 12:44:10|3390|3389|3390.5|3390|3390.5|3390|3390|3388.5|10379
1605617060000|2020-11-17 12:44:20|3391|3390.5|3390|3389.5|3391|3390.5|3390|3389.5|3811
1605617070000|2020-11-17 12:44:30|3390.5|3390|3390.5|3390|3390.5|3390|3390.5|3390|1057
1605617080000|2020-11-17 12:44:40|3391|3390.5|3390.5|3390|3391|3390.5|3390|3389.5|3431
1605617090000|2020-11-17 12:44:50|3390|3389.5|3390|3389.5|3390|3389.5|3390|3389.5|337
1605617100000|2020-11-17 12:45:00|3390.5|3390|3390.5|3390|3390.5|3390|3390|3389.5|1355
1605617110000|2020-11-17 12:45:10|3390|3389.5|3390|3389.5|3390.5|3389.5|3390|3389.5|838
1605617120000|2020-11-17 12:45:20|3390.5|3390|3390.5|3389.5|3390.5|3390|3390|3389.5|697
1605617130000|2020-11-17 12:45:30|3390|3390|3390|3389.5|3390|3390|3390|3389.5|598
1605617140000|2020-11-17 12:45:40|3389.5|3389|3389.5|3389|3389.5|3389|3389.5|3389|11
1605617150000|2020-11-17 12:45:50|3390|3389.5|3390|3389.5|3390.5|3390|3390|3389.5|2808
1605617160000|2020-11-17 12:46:00|3390.5|3390|3390.5|3390|3391|3390|3390.5|3390|2139
1605617170000|2020-11-17 12:46:10|3391|3390.5|3391|3390.5|3391|3390.5|3391|3390.5|1180
1605617180000|2020-11-17 12:46:20|3391.5|3391|3391|3390.5|3391.5|3391|3391|3390.5|1486
1605617190000|2020-11-17 12:46:30|3391.5|3391|3391.5|3391|3392|3391.5|3391|3390.5|12306
1605617200000|2020-11-17 12:46:40|3391|3390.5|3390.5|3390|3391|3390.5|3390.5|3389.5|1942
1605617210000|2020-11-17 12:46:50|3390|3389.5|3390|3389|3390|3389.5|3390|3389|77
1605617220000|2020-11-17 12:47:00|3389.5|3389.5|3390|3389.5|3390|3389.5|3389.5|3389|239
1605617230000|2020-11-17 12:47:10|||||||||25
1605617240000|2020-11-17 12:47:20|3390.5|3390|3390.5|3390|3390.5|3390|3390.5|3390|987
1605617250000|2020-11-17 12:47:30|3390|3389.5|3389.5|3389|3390|3389.5|3389.5|3389|2082
1605617260000|2020-11-17 12:47:40|||||||||518
1605617270000|2020-11-17 12:47:50|3389|3388.5|3389|3388.5|3389.5|3388.5|3389|3388.5|632
1605617280000|2020-11-17 12:48:00||3388||3388||3388||3388|0
1605617290000|2020-11-17 12:48:10|||||||||3
1605617300000|2020-11-17 12:48:20|3388.5|3388.5|3389|3388.5|3389|3388.5|3388.5|3388.5|523
1605617310000|2020-11-17 12:48:30|3389.5|3389|3390|3389.5|3390|3389.5|3389.5|3389|1622
1605617320000|2020-11-17 12:48:40|||||||||1172
1605617330000|2020-11-17 12:48:50|3390.5|3390|3390.5|3390|3391|3390.5|3390|3389.5|4271
1605617340000|2020-11-17 12:49:00|3391|3390.5|3389|3388|3391|3390.5|3389|3388|2609
1605617350000|2020-11-17 12:49:10|3388.5|3387.5|3388|3387.5|3388.5|3387.5|3388|3387.5|288
1605617360000|2020-11-17 12:49:20|||||||||472
1605617370000|2020-11-17 12:49:30|3388.5|3388|3389|3388|3389|3388|3388|3387.5|778
1605617380000|2020-11-17 12:49:40||3388.5||3388||3388.5||3388|0
1605617390000|2020-11-17 12:49:50|3388.5|3387.5|3388|3387.5|3388.5|3387.5|3388|3387.5|507
1605617400000|2020-11-17 12:50:00|3387.5|3387|3388|3387|3388|3387.5|3387.5|3387|556
1605617410000|2020-11-17 12:50:10|3387.5||3388||3388||3387.5||188
1605617420000|2020-11-17 12:50:20||3387.5||3387.5||3387.5||3387.5|0
1605617430000|2020-11-17 12:50:30|3388.5|3388|3389|3388.5|3389|3388.5|3388.5|3388|2326
1605617440000|2020-11-17 12:50:40|3389.5|3389|3389.5|3388.5|3390|3389|3389|3388.5|2160
1605617450000|2020-11-17 12:50:50|3390|3389|3390|3389|3390|3389.5|3390|3389|0
1605617460000|2020-11-17 12:51:00||3389.5||3389.5||3389.5||3389.5|5
1605617470000|2020-11-17 12:51:10|3389.5|3389|3389|3388.5|3389.5|3389|3389|3388.5|234
1605617480000|2020-11-17 12:51:20|||||||||20
1605617490000|2020-11-17 12:51:30|3389.5|3389|3389|3388.5|3389.5|3389|3389|3388.5|463
1605617510000|2020-11-17 12:51:50|3389.5|3389|3390|3389.5|3390|3389.5|3389.5|3389|2060
1605617520000|2020-11-17 12:52:00|3390.5|3390|3390.5|3390|3390.5|3390|3390.5|3390|2446
1605617530000|2020-11-17 12:52:10|3390|3389.5|3390|3389.5|3390.5|3390|3390|3389.5|3604
1605617540000|2020-11-17 12:52:20|3389.5|3389|3389.5|3389|3389.5|3389|3389.5|3389|593
1605617550000|2020-11-17 12:52:30|3390|3389.5|3390|3389.5|3390|3389.5|3389.5|3389.5|825
1605617560000|2020-11-17 12:52:40|3389.5|3389|3388.5|3388|3389.5|3389|3388.5|3388|1380
1605617570000|2020-11-17 12:52:50|3388|3387.5|3388|3387.5|3388|3387.5|3388|3387.5|315
1605617580000|2020-11-17 12:53:00|3388.5|3388|3389|3388.5|3389|3388.5|3388.5|3388|533
1605617590000|2020-11-17 12:53:10|3388.5|3388|3388.5|3388|3388.5|3388|3388.5|3388|564
1605617600000|2020-11-17 12:53:20|3388|3387.5|3389|3388.5|3389.5|3389|3387.5|3387|4534
1605617610000|2020-11-17 12:53:30|||||||||423
1605617620000|2020-11-17 12:53:40|||||||||380
1605617630000|2020-11-17 12:53:50|3389.5|3389|3390|3389.5|3390.5|3390|3389.5|3388.5|1340
1605617640000|2020-11-17 12:54:00|3390.5|3390|3390.5|3390|3390.5|3390|3390.5|3390|1236
1605617650000|2020-11-17 12:54:10|3390|3389.5|3389.5|3389|3390|3389.5|3389.5|3389|3282
1605617660000|2020-11-17 12:54:20|3390||3390||3390||3390||41
1605617670000|2020-11-17 12:54:30|3389.5|3388.5|3389|3388.5|3389.5|3388.5|3389|3388|1041
1605617680000|2020-11-17 12:54:40|3389.5|3389|3389.5|3389|3390|3389.5|3389.5|3389|962
1605617690000|2020-11-17 12:54:50|3390|3389.5|3390|3389.5|3390|3389.5|3390|3389.5|425
1605617700000|2020-11-17 12:55:00|3389.5|3389|3390|3389.5|3390|3389.5|3389.5|3389|685
1605617710000|2020-11-17 12:55:10|3390.5|3390|3390|3389.5|3390.5|3390|3390|3389.5|6973
1605617720000|2020-11-17 12:55:20|3390.5|3390|3390.5|3390|3390.5|3390|3390|3389.5|432
1605617730000|2020-11-17 12:55:30|||||||||1231
1605617740000|2020-11-17 12:55:40|3391|3390.5|3390.5|3390|3391|3390.5|3390|3389.5|5232
1605617750000|2020-11-17 12:55:50|3391|3390.5|3391|3390.5|3391|3390.5|3390.5|3390|3295
1605617760000|2020-11-17 12:56:00|3391.5|3391|3391.5|3391|3391.5|3391|3391.5|3391|891
1605617770000|2020-11-17 12:56:10|3392|3391.5|3391.5|3391|3392|3391.5|3391.5|3391|3280
1605617780000|2020-11-17 12:56:20|3392|3391.5|3393|3392.5|3393.5|3393|3392|3391.5|6426
1605617790000|2020-11-17 12:56:30|3393.5|3393|3393.5|3393|3394|3393.5|3393.5|3393|2257
1605617800000|2020-11-17 12:56:40|3393|3392.5|3393|3392.5|3393|3392.5|3393|3392.5|1426
1605617810000|2020-11-17 12:56:50|3392.5|3392|3393|3392.5|3393.5|3392.5|3392.5|3392|770
1605617820000|2020-11-17 12:57:00|3392.5|3392|3392|3391.5|3392.5|3392|3392|3391.5|1753
1605617830000|2020-11-17 12:57:10|3392.5|3392|3392.5|3392|3392.5|3392|3392.5|3392|1172
1605617840000|2020-11-17 12:57:20|3392|3391.5|3392.5|3392|3392.5|3392|3392|3391.5|1384
1605617850000|2020-11-17 12:57:30|3393|3392.5|3391.5|3391|3393|3392.5|3391.5|3391|3968
1605617860000|2020-11-17 12:57:40|3391|3390.5|3391.5|3391|3391.5|3391|3391|3390.5|835
1605617870000|2020-11-17 12:57:50|3392|3391.5|3391.5|3391|3392|3391.5|3391.5|3391|1994
1605617880000|2020-11-17 12:58:00|||||||||45
1605617890000|2020-11-17 12:58:10|||||||||1
1605617900000|2020-11-17 12:58:20|3392|3391.5|3391.5|3391|3392|3391.5|3391.5|3391|1042
1605617910000|2020-11-17 12:58:30|3392|3391.5|3391.5|3391|3392|3391.5|3391.5|3391|508
1605617920000|2020-11-17 12:58:40|3391|3390.5|3390|3389.5|3391|3390.5|3390|3389|2107
1605617930000|2020-11-17 12:58:50|3389.5|3389|3389.5|3389|3389.5|3389|3389.5|3389|349
1605617940000|2020-11-17 12:59:00|||||||||120
1605617950000|2020-11-17 12:59:10|||||||||848
1605617960000|2020-11-17 12:59:20|3390|3389.5|3389.5|3389|3390|3389.5|3389.5|3389|307
1605617980000|2020-11-17 12:59:40|3390|3389.5|3390|3389.5|3390.5|3390|3390|3389.5|1240
1605617990000|2020-11-17 12:59:50|3390.5|3390|3389.5|3389|3390.5|3390|3389.5|3389|3079
1605618000000|2020-11-17 13:00:00|3390|3389.5|3390|3389|3390.5|3390|3389.5|3389|744
1605618010000|2020-11-17 13:00:10|3389.5||3389.5||3390||3389.5||247
1605618020000|2020-11-17 13:00:20|3390|3389.5|3390.5|3390|3390.5|3390|3390|3389.5|961
1605618030000|2020-11-17 13:00:30|3391|3390.5|3391.5|3391|3391.5|3391|3390.5|3390|3573
1605618040000|2020-11-17 13:00:40|3392|3391.5|3391|3390.5|3392|3391.5|3391|3390.5|2274
1605618050000|2020-11-17 13:00:50|3391.5|3391|3391|3390.5|3391.5|3391|3390|3389.5|5876
1605618060000|2020-11-17 13:01:00|3390.5|3390|3390.5|3389.5|3391|3390|3390.5|3389.5|852
1605618070000|2020-11-17 13:01:10|3390|3389|3389.5|3389|3390|3389.5|3389.5|3389|1399
1605618080000|2020-11-17 13:01:20|||||||||68
1605618090000|2020-11-17 13:01:30|3390|3389.5|3390|3389.5|3390|3389.5|3389.5|3389|1193
1605618100000|2020-11-17 13:01:40|3390.5|3390|3389.5|3389|3390.5|3390|3389.5|3389|2501
1605618110000|2020-11-17 13:01:50|3389|3388.5|3389|3388.5|3389|3388.5|3388.5|3388|2584
1605618120000|2020-11-17 13:02:00|3389.5|3389|3389.5|3389|3390|3389|3389.5|3389|288
1605618150000|2020-11-17 13:02:30|3389|3388.5|3389|3388.5|3389.5|3388.5|3388.5|3388|1252
1605618160000|2020-11-17 13:02:40|3389.5|3389|3389.5|3389|3389.5|3389|3389.5|3388.5|595
1605618170000|2020-11-17 13:02:50|3389|3388.5|3389|3388.5|3389|3388.5|3389|3388.5|88
1605618180000|2020-11-17 13:03:00|||||||||223
1605618190000|2020-11-17 13:03:10|3389.5|3389|3389.5|3389|3390|3389.5|3389.5|3389|739
1605618210000|2020-11-17 13:03:30|3390|3389.5|3389.5|3389|3390|3389.5|3389.5|3388.5|128
1605618220000|2020-11-17 13:03:40|||||||||309
1605618230000|2020-11-17 13:03:50|3389|3388.5|3389|3388.5|3389|3388.5|3389|3388.5|499
1605618240000|2020-11-17 13:04:00|3389.5|3389|3389.5|3389|3389.5|3389|3389.5|3389|369
1605618250000|2020-11-17 13:04:10|3389|3388.5|3389.5|3389|3390|3389|3389|3388.5|1441
1605618260000|2020-11-17 13:04:20|||||||||8
1605618270000|2020-11-17 13:04:30|||||||||743
1605618280000|2020-11-17 13:04:40|3390|3389.5|3389.5|3389|3390|3389.5|3389.5|3389|651
1605618290000|2020-11-17 13:04:50|3390|3389.5|3390|3389.5|3390|3389.5|3390|3389.5|519
1605618300000|2020-11-17 13:05:00|3389.5|3389|3390|3389.5|3390|3389.5|3389.5|3389|1084
1605618310000|2020-11-17 13:05:10|3389.5|3389|3390.5|3390|3390.5|3390|3389.5|3389|4712
1605618320000|2020-11-17 13:05:20|||||||||728
1605618330000|2020-11-17 13:05:30|||||||||344
1605618340000|2020-11-17 13:05:40|3390|3389.5|3390|3389.5|3390.5|3389.5|3390|3389.5|204
1605618350000|2020-11-17 13:05:50|||||||||420
1605618360000|2020-11-17 13:06:00|3389.5|3389|3390|3389.5|3390|3389.5|3389.5|3389|2468
1605618370000|2020-11-17 13:06:10|3390.5|3390|3389.5|3389|3390.5|3390|3389.5|3389|2581
1605618380000|2020-11-17 13:06:20|3390|3389.5|3389.5|3388.5|3390|3389.5|3389|3388|1763
1605618400000|2020-11-17 13:06:40||3389||3388.5||3389||3388.5|0
1605618410000|2020-11-17 13:06:50|3389|3388|3388.5|3388|3389|3388|3388.5|3388|1011
1605618420000|2020-11-17 13:07:00|3389|3388.5|3387.5|3387|3389|3388.5|3387.5|3387|3083
1605618430000|2020-11-17 13:07:10|3388|3387.5|3387.5|3387|3388|3387.5|3387.5|3387|725
1605618440000|2020-11-17 13:07:20|3387|3386.5|3387|3386|3387|3386.5|3386|3385.5|5861
1605618450000|2020-11-17 13:07:30|3386.5|3385.5|3386|3385.5|3386.5|3385.5|3386|3385.5|480
1605618460000|2020-11-17 13:07:40|3385.5|3385|3385.5|3385|3386|3385.5|3385.5|3385|1589
1605618470000|2020-11-17 13:07:50|3385|3384.5|3385.5|3385|3385.5|3385|3385|3384.5|1309
1605618480000|2020-11-17 13:08:00|3385|3384.5|3386.5|3385.5|3386.5|3385.5|3385|3384.5|1199
1605618500000|2020-11-17 13:08:20|||||||||348
1605618520000|2020-11-17 13:08:40|3386|3385|3386|3385.5|3386|3385.5|3386|3385|2020
1605618540000|2020-11-17 13:09:00||3385||3385.5||3385.5||3385|385
1605618550000|2020-11-17 13:09:10|3385.5|3385|3386|3385.5|3386|3385.5|3385.5|3385|2982
1605618560000|2020-11-17 13:09:20|||||||||430
1605618570000|2020-11-17 13:09:30|3386.5|3386|3386.5|3386|3386.5|3386|3386.5|3386|782
1605618580000|2020-11-17 13:09:40|3387|3386.5|3387.5|3387|3387.5|3387|3387|3386.5|603
1605618590000|2020-11-17 13:09:50|3387|3386.5|3387|3386.5|3387|3386.5|3387|3386.5|742
1605618600000|2020-11-17 13:10:00|3387.5|3387|3388.5|3388|3388.5|3388|3387.5|3387|106
1605618610000|2020-11-17 13:10:10|3389|3388.5|3388.5|3388|3389|3388.5|3388.5|3388|250
1605618620000|2020-11-17 13:10:20|3389|3388.5|3388.5|3388|3389|3388.5|3388.5|3388|3615
1605618630000|2020-11-17 13:10:30|3388|3387.5|3388.5|3387.5|3388.5|3387.5|3388|3387.5|1134
1605618640000|2020-11-17 13:10:40|3388|3387|3389|3388.5|3389|3388.5|3387.5|3387|2617
1605618650000|2020-11-17 13:10:50|3389.5|3389|3390|3389.5|3390.5|3390|3389.5|3389|16682
1605618660000|2020-11-17 13:11:00|3389.5|3389|3390|3389.5|3390.5|3390|3389|3388.5|4691
1605618670000|2020-11-17 13:11:10|||||||||368
1605618680000|2020-11-17 13:11:20|3390.5|3390|3391|3390.5|3391|3390.5|3390.5|3389.5|9793
1605618690000|2020-11-17 13:11:30|3391.5|3391|3391|3390.5|3391.5|3391|3391|3390.5|1393
1605618700000|2020-11-17 13:11:40|3390.5|3390|3390.5|3390|3390.5|3390|3390.5|3390|1019
1605618710000|2020-11-17 13:11:50|||||||||350
1605618720000|2020-11-17 13:12:00|3391|3390.5|3391|3390.5|3391|3390.5|3391|3390.5|2623
1605618730000|2020-11-17 13:12:10|||||||||1157
1605618740000|2020-11-17 13:12:20|3390.5|3390|3391|3390.5|3391|3390.5|3390.5|3390|403
1605618750000|2020-11-17 13:12:30||3390||3390.5||3390.5||3390|956
1605618760000|2020-11-17 13:12:40|3390.5|3390|3391|3390.5|3391|3390.5|3390.5|3390|542
1605618770000|2020-11-17 13:12:50|3391.5|3391|3391.5|3391|3392|3391.5|3391.5|3391|4593
1605618780000|2020-11-17 13:13:00|||||||||495
1605618800000|2020-11-17 13:13:20|3391|3390.5|3389.5|3389|3391.5|3391|3389.5|3389|4133
1605618810000|2020-11-17 13:13:30|3390|3388.5|3391|3390.5|3391|3390.5|3390|3388.5|21493
1605618820000|2020-11-17 13:13:40|3390.5|3390|3390|3389.5|3390.5|3390|3390|3389.5|8616
1605618830000|2020-11-17 13:13:50|3389.5|3389|3389.5|3389|3390|3389.5|3389.5|3389|2700
1605618840000|2020-11-17 13:14:00|3390|3388.5|3389.5|3389|3390|3389|3389.5|3388.5|18577
1605618860000|2020-11-17 13:14:20|||||||||20
1605618870000|2020-11-17 13:14:30|3390|3389.5|3390.5|3389.5|3390.5|3390|3390|3389|5304
1605618880000|2020-11-17 13:14:40|||||||||405
1605618890000|2020-11-17 13:14:50|3390|3389|3389.5|3389|3390|3389|3389.5|3389|715
1605618900000|2020-11-17 13:15:00|3389|3388.5|3389|3388.5|3389|3388.5|3389|3388.5|2693
1605618910000|2020-11-17 13:15:10|3388.5|3388|3389|3388.5|3389|3388.5|3388.5|3388|1165
1605618920000|2020-11-17 13:15:20|3389.5|3389|3389.5|3389|3389.5|3389|3389.5|3389|245
1605618930000|2020-11-17 13:15:30|3390|3389.5|3390.5|3390|3390.5|3390|3390|3389.5|1277
1605618940000|2020-11-17 13:15:40|3390|3389.5|3390|3389|3390|3389.5|3390|3389|793
1605618960000|2020-11-17 13:16:00|3390.5|3389.5|3391.5|3391|3391.5|3391|3390.5|3389.5|4572
1605618970000|2020-11-17 13:16:10|3392|3391.5|3391.5|3391|3392|3391.5|3391.5|3391|1139
1605618980000|2020-11-17 13:16:20|3392|3391.5|3392|3391.5|3392|3391.5|3392|3391.5|295
1605618990000|2020-11-17 13:16:30|3391.5|3391|3392|3391.5|3392|3391.5|3391.5|3391|0
1605619000000|2020-11-17 13:16:40|||||||||40
1605619010000|2020-11-17 13:16:50|3391.5|3391|3391.5|3391|3391.5|3391|3391.5|3391|992
1605619020000|2020-11-17 13:17:00|3392|3391.5|3392|3391.5|3392|3391.5|3392|3391.5|1441
1605619030000|2020-11-17 13:17:10|||||||||200
1605619040000|2020-11-17 13:17:20|3392.5|3392|3392.5|3392|3392.5|3392|3392|3391.5|1313
1605619050000|2020-11-17 13:17:30|3393|3392.5|3393|3392.5|3393|3392.5|3393|3392.5|1888
1605619060000|2020-11-17 13:17:40|3392.5|3392|3392.5|3392|3392.5|3392|3392.5|3392|2172
1605619070000|2020-11-17 13:17:50|3392|3391.5|3392.5|3392|3392.5|3392|3392|3391.5|1463
1605619080000|2020-11-17 13:18:00|3392|3391.5|3392.5|3392|3392.5|3392|3392|3391.5|662
1605619090000|2020-11-17 13:18:10|3392|3391.5|3391.5|3391|3392|3391.5|3391.5|3391|1724
1605619100000|2020-11-17 13:18:20|3392|3391.5|3392.5|3392|3392.5|3392|3392|3391.5|591
1605619110000|2020-11-17 13:18:30|3392|3391.5|3392|3391.5|3392|3391.5|3392|3391.5|792
1605619120000|2020-11-17 13:18:40|3391.5|3391|3391.5|3391|3391.5|3391|3391.5|3391|377
1605619130000|2020-11-17 13:18:50|3391|3390.5|3391.5|3390.5|3391.5|3390.5|3391|3390.5|837
1605619150000|2020-11-17 13:19:10|3392|3391|3392|3391.5|3392|3391.5|3392|3391|2052
1605619170000|2020-11-17 13:19:30|3392.5|3392|3392.5|3392|3392.5|3392|3392|3391.5|861
1605619180000|2020-11-17 13:19:40|3393|3392.5|3392|3391.5|3393|3392.5|3392|3391.5|2311
1605619190000|2020-11-17 13:19:50|||||||||986
1605619200000|2020-11-17 13:20:00|3392.5|3392|3392.5|3392|3392.5|3392|3392.5|3392|345
1605619210000|2020-11-17 13:20:10|3393|3392.5|3393|3392.5|3393|3392.5|3393|3392.5|604
1605619230000|2020-11-17 13:20:30|3393.5|3393|3393|3392.5|3393.5|3393|3393|3392.5|2715
1605619240000|2020-11-17 13:20:40|3392.5|3392|3392|3391.5|3392.5|3392|3392|3391.5|2439
1605619250000|2020-11-17 13:20:50|||||||||364
1605619260000|2020-11-17 13:21:00|3391.5|3391|3391.5|3391|3391.5|3391|3391.5|3391|1658
1605619270000|2020-11-17 13:21:10|3392|3391.5|3391.5|3391|3392|3391.5|3391.5|3391|1194
1605619280000|2020-11-17 13:21:20|3391|3390.5|3391|3390.5|3391.5|3390.5|3391|3390.5|427
1605619290000|2020-11-17 13:21:30|3391.5|3391|3392|3391.5|3392|3391.5|3391.5|3391|1013
1605619300000|2020-11-17 13:21:40|3391.5|3391|3392.5|3392|3392.5|3392|3391.5|3391|3842
1605619310000|2020-11-17 13:21:50|||||||||414
1605619320000|2020-11-17 13:22:00|3392|3391.5|3392|3391.5|3392|3391.5|3391.5|3391|1444
1605619330000|2020-11-17 13:22:10|3392.5|3392|3392|3391.5|3392.5|3392|3392|3391.5|1591
1605619340000|2020-11-17 13:22:20|3392.5|3392|3393|3392.5|3393|3392.5|3392.5|3392|20112
1605619350000|2020-11-17 13:22:30|3392.5|3392|3392.5|3392|3392.5|3392|3392.5|3392|671
1605619370000|2020-11-17 13:22:50|3392|3391.5|3392|3391.5|3392|3391.5|3392|3391.5|2355
1605619380000|2020-11-17 13:23:00|3391.5|3391|3391.5|3391|3391.5|3391|3391.5|3391|696
1605619390000|2020-11-17 13:23:10|3392|3391.5|3392|3391.5|3392|3391.5|3392|3391.5|875
1605619410000|2020-11-17 13:23:30|||||||||227
1605619420000|2020-11-17 13:23:40|||||||||1938
1605619430000|2020-11-17 13:23:50|||||||||587
1605619440000|2020-11-17 13:24:00|3391.5|3391|3391.5|3391|3392|3391|3391.5|3391|837
1605619450000|2020-11-17 13:24:10|3392|3391.5|3393|3392.5|3393|3392.5|3392|3391.5|1163
1605619460000|2020-11-17 13:24:20||3392||3392.5||3392.5||3392|3329
1605619470000|2020-11-17 13:24:30|3393.5|3393|3393.5|3393|3394|3393|3393.5|3393|3524
1605619480000|2020-11-17 13:24:40|3394|3393.5|3394.5|3393.5|3394.5|3394|3394|3393.5|1005
1605619490000|2020-11-17 13:24:50|3395|3394|3394.5|3393.5|3395|3394.5|3394.5|3393.5|1084
1605619500000|2020-11-17 13:25:00|||||||||393
1605619510000|2020-11-17 13:25:10|3395|3394|3395|3394|3395|3394|3394.5|3394|445
1605619520000|2020-11-17 13:25:20|3394.5|3394.5|3394.5|3394|3394.5|3394.5|3394.5|3394|0
1605619530000|2020-11-17 13:25:30|3395|3394.5|3395|3394.5|3395|3394.5|3395|3394.5|527
1605619540000|2020-11-17 13:25:40|3394.5|3394|3394.5|3394|3395|3394|3394.5|3394|605
1605619550000|2020-11-17 13:25:50|3395.5|3394.5|3395|3394.5|3395.5|3394.5|3395|3394.5|3661
1605619560000|2020-11-17 13:26:00|||||||||518
1605619570000|2020-11-17 13:26:10|3395.5|3395|3397|3396|3397|3396.5|3395.5|3395|1996
1605619580000|2020-11-17 13:26:20|3396.5|3395.5|3396|3395|3396.5|3395.5|3395.5|3395|1757
1605619590000|2020-11-17 13:26:30||3395.5||3395.5||3395.5||3395.5|394
1605619600000|2020-11-17 13:26:40|3396.5|3396|3396.5|3396|3397|3396|3396.5|3396|388
1605619610000|2020-11-17 13:26:50|3397|3396.5|3398|3397.5|3398|3397.5|3397|3396.5|654
1605619620000|2020-11-17 13:27:00|||||||||80
1605619630000|2020-11-17 13:27:10|3398.5|3398|3398|3397|3398.5|3398|3397.5|3397|2760
1605619640000|2020-11-17 13:27:20||3397.5||3397.5||3397.5||3397|1500
1605619650000|2020-11-17 13:27:30|3398.5|3398|3399.5|3399|3399.5|3399|3398.5|3398|2733
1605619660000|2020-11-17 13:27:40|3400|3399.5|3400|3399.5|3400|3399.5|3399.5|3399|1571
1605619670000|2020-11-17 13:27:50|3399.5|3399|3399.5|3399|3400|3399|3399.5|3399|350
1605619680000|2020-11-17 13:28:00|3399|3398.5|3398.5|3397.5|3399|3398.5|3398.5|3397.5|2165
1605619690000|2020-11-17 13:28:10|3399|3398|3398.5|3397.5|3399|3398.5|3398.5|3397.5|2459
1605619700000|2020-11-17 13:28:20|3399|3398|3399|3398.5|3399|3398.5|3399|3398|738
1605619710000|2020-11-17 13:28:30|3399.5|3399|3399.5|3399|3399.5|3399|3399.5|3399|0
1605619730000|2020-11-17 13:28:50|3400|3399.5|3400|3399.5|3400|3399.5|3399.5|3399|882
1605619750000|2020-11-17 13:29:10|3399.5|3399|3399.5|3399|3399.5|3399|3399.5|3399|852
1605619760000|2020-11-17 13:29:20|3400|3399.5|3401.5|3401|3402|3401|3400|3399.5|6309
1605619770000|2020-11-17 13:29:30|||||||||410
1605619780000|2020-11-17 13:29:40|3401|3400.5|3400|3399.5|3401|3400.5|3400|3399.5|5104
1605619790000|2020-11-17 13:29:50|3400.5|3400|3401|3400.5|3401.5|3401|3400|3399.5|1283
1605619800000|2020-11-17 13:30:00|3401.5|3401|3402.5|3402|3402.5|3402|3401.5|3401|1159
1605619810000|2020-11-17 13:30:10|3403|3402.5|3403|3402|3403|3402.5|3403|3402|247
1605619820000|2020-11-17 13:30:20|3402.5|3402.5|3403|3402.5|3403|3402.5|3402.5|3402|250
1605619830000|2020-11-17 13:30:30|3402.5|3402|3402|3401.5|3402.5|3402|3402|3401.5|2443
1605619840000|2020-11-17 13:30:40|3402.5|3402|3404|3403|3404|3403|3402.5|3402|1779
1605619850000|2020-11-17 13:30:50|3403.5|3402.5|3403|3402|3404|3402.5|3403|3402|1738
1605619860000|2020-11-17 13:31:00|3402.5|3401.5|3401|3400.5|3403|3401.5|3401|3400|2635
1605619870000|2020-11-17 13:31:10|3401.5|3401|3401|3400.5|3401.5|3401|3401|3400.5|1297
1605619880000|2020-11-17 13:31:20|3400.5|3400|3400|3399.5|3400.5|3400|3400|3399.5|1649
1605619890000|2020-11-17 13:31:30|3399.5|3399|3398|3397.5|3400|3399.5|3397|3396.5|6788
1605619900000|2020-11-17 13:31:40|3397.5|3397|3396.5|3396|3398|3397|3396.5|3396|3092
1605619910000|2020-11-17 13:31:50|3397|3396.5|3395.5|3395|3397|3396.5|3395.5|3394.5|3415
1605619920000|2020-11-17 13:32:00|3395|3394.5|3394.5|3393.5|3395|3395|3393.5|3393|7100
1605619930000|2020-11-17 13:32:10|3394|3393|3393|3392.5|3394.5|3393|3392|3391.5|7425
1605619940000|2020-11-17 13:32:20|3393.5|3393|3393|3391.5|3393.5|3393|3392|3391.5|8133
1605619950000|2020-11-17 13:32:30|3392.5|3392|3393|3392.5|3393.5|3392.5|3391.5|3391|6365
1605619960000|2020-11-17 13:32:40|3392.5|3392|3392|3391.5|3393|3392|3392|3391.5|1574
1605619970000|2020-11-17 13:32:50|3392.5|3392|3393.5|3393|3394|3393.5|3392.5|3392|5596
1605619980000|2020-11-17 13:33:00|3393|3392.5|3393|3392.5|3393.5|3392.5|3392|3391.5|6488
1605619990000|2020-11-17 13:33:10|3392.5|3392|3392.5|3392|3393|3392|3392|3391.5|3556
1605620000000|2020-11-17 13:33:20|3392|3391.5|3391.5|3391|3392|3391.5|3391|3390.5|5077
1605620010000|2020-11-17 13:33:30|3392|3391.5|3391.5|3391|3392.5|3392|3391|3390.5|4092
1605620020000|2020-11-17 13:33:40|3391|3390.5|3390|3389.5|3391|3390.5|3390|3389.5|8684
1605620030000|2020-11-17 13:33:50|3390.5|3390|3390.5|3390|3391|3390|3390.5|3390|13785
1605620040000|2020-11-17 13:34:00|3390|3389.5|3390.5|3389.5|3390.5|3389.5|3389.5|3389|4142
1605620050000|2020-11-17 13:34:10|3390|3390|3391|3390.5|3391.5|3390.5|3390|3390|2949
1605620060000|2020-11-17 13:34:20|3391.5|3391|3392|3391.5|3393|3392.5|3391.5|3391|3564
1605620070000|2020-11-17 13:34:30|3391.5|3391|3392|3391.5|3392.5|3391.5|3391.5|3391|4958
1605620080000|2020-11-17 13:34:40|3391.5|3391|3389.5|3389|3391.5|3391|3389.5|3389|6309
1605620090000|2020-11-17 13:34:50||3388.5||3389||3389||3388.5|2242
1605620100000|2020-11-17 13:35:00|3389|3388.5|3388.5|3388|3389|3388.5|3388.5|3388|849
1605620110000|2020-11-17 13:35:10|3389|3388.5|3389|3388.5|3389|3388.5|3388.5|3388|4783
1605620120000|2020-11-17 13:35:20|3388.5|3388|3388.5|3388|3388.5|3388|3388.5|3388|229
1605620130000|2020-11-17 13:35:30|3388|3387.5|3388.5|3387.5|3388.5|3388|3388|3387.5|5957
1605620140000|2020-11-17 13:35:40|3388|3388|3388|3387.5|3388|3388|3388|3387.5|1074
1605620150000|2020-11-17 13:35:50|3388.5|3388|3387|3386.5|3388.5|3388|3387|3386.5|5495
1605620160000|2020-11-17 13:36:00|3386.5|3386|3386|3385.5|3386.5|3386|3385.5|3385|7538
1605620170000|2020-11-17 13:36:10|3385.5|3385|3385.5|3385|3386|3385|3385|3384.5|4513
1605620180000|2020-11-17 13:36:20|3385|3384.5|3385.5|3385|3385.5|3385|3385|3384.5|2161
1605620190000|2020-11-17 13:36:30|3386|3385.5|3387.5|3387|3387.5|3387|3386|3385.5|5376
1605620200000|2020-11-17 13:36:40|3387|3386.5|3387|3386.5|3387.5|3387|3387|3386.5|1646
1605620210000|2020-11-17 13:36:50|3387.5|3387|3386|3385.5|3387.5|3387|3386|3385.5|3798
1605620220000|2020-11-17 13:37:00|3385.5|3385|3385|3384.5|3386|3385|3385|3384.5|1020
1605620240000|2020-11-17 13:37:20|3385.5|3385|3385.5|3385|3386|3385|3385|3384.5|6573
1605620250000|2020-11-17 13:37:30|3385|3384.5|3384.5|3384|3385.5|3384.5|3384.5|3384|1724
1605620260000|2020-11-17 13:37:40|3385|3384.5|3382.5|3382|3385.5|3385|3382.5|3382|8506
1605620270000|2020-11-17 13:37:50|3382|3381.5|3381|3380.5|3382|3381.5|3381|3380|4214
1605620280000|2020-11-17 13:38:00|3381.5|3381|3383|3382|3383.5|3383|3381.5|3381|11894
1605620290000|2020-11-17 13:38:10|3383.5|3382.5|3383|3382.5|3383.5|3383|3383|3382|2373
1605620300000|2020-11-17 13:38:20|3383.5|3383|3383.5|3382.5|3383.5|3383|3382.5|3382|14875
1605620310000|2020-11-17 13:38:30|3383|3383|3384|3383.5|3384|3383.5|3382.5|3382|5247
1605620320000|2020-11-17 13:38:40|3384.5|3384|3385.5|3385|3385.5|3385|3384.5|3384|4186
1605620330000|2020-11-17 13:38:50|3385|3384.5|3386|3385.5|3386|3385.5|3385|3384.5|7252
1605620340000|2020-11-17 13:39:00|3386.5|3386|3388.5|3387.5|3388.5|3387.5|3386|3385.5|5912
1605620350000|2020-11-17 13:39:10|3389|3388|3388|3387.5|3389.5|3388.5|3388|3387.5|11436
1605620360000|2020-11-17 13:39:20|3387.5|3387|3387.5|3387|3388|3387.5|3387.5|3387|1877
1605620370000|2020-11-17 13:39:30|3388|3387.5|3388|3387.5|3388|3387.5|3387.5|3387|719
1605620380000|2020-11-17 13:39:40|3387.5|3387|3387.5|3387|3387.5|3387|3387.5|3387|1539
1605620390000|2020-11-17 13:39:50|3388|3387.5|3387.5|3387|3388|3387.5|3387.5|3387|250
1605620400000|2020-11-17 13:40:00|3388|3387.5|3388|3387.5|3388.5|3388|3388|3387.5|6189
1605620410000|2020-11-17 13:40:10|3388.5|3388|3388.5|3388|3388.5|3388|3388.5|3388|556
1605620420000|2020-11-17 13:40:20|3388|3387.5|3388.5|3388|3388.5|3388|3388|3387.5|1404
1605620430000|2020-11-17 13:40:30|3389|3388.5|3390|3389.5|3390|3389.5|3389|3388.5|2174
1605620440000|2020-11-17 13:40:40|3389.5|3389|3390|3389|3390.5|3390|3389.5|3389|1516
1605620450000|2020-11-17 13:40:50|3390.5|3389.5|3390.5|3390|3391|3390.5|3390.5|3389.5|1106
1605620460000|2020-11-17 13:41:00|3390|3389.5|3389|3388.5|3390.5|3389.5|3389|3388|1547
1605620470000|2020-11-17 13:41:10|3389.5|3389|3389.5|3388.5|3389.5|3389|3389.5|3388.5|675
1605620480000|2020-11-17 13:41:20|3389|3388|3388|3387.5|3389|3388|3388|3387.5|1711
1605620500000|2020-11-17 13:41:40|3388.5|3388|3388|3387.5|3389|3388|3388|3387.5|1161
1605620510000|2020-11-17 13:41:50|3388.5|3388|3388|3387.5|3388.5|3388|3388|3387.5|601
1605620520000|2020-11-17 13:42:00|3387.5|3387|3387.5|3387|3387.5|3387|3387.5|3387|810
1605620530000|2020-11-17 13:42:10|3387|3386.5|3386.5|3386|3387|3386.5|3386.5|3386|4305
1605620540000|2020-11-17 13:42:20|3386|3385.5|3386|3385.5|3386|3385.5|3385.5|3385|1514
1605620550000|2020-11-17 13:42:30|3386.5|3386|3386.5|3386|3386.5|3386|3386|3385.5|4240
1605620560000|2020-11-17 13:42:40|3387|3386.5|3387|3386.5|3387|3386.5|3387|3386.5|954
1605620570000|2020-11-17 13:42:50|3386.5|3386|3387|3386.5|3388|3387|3386.5|3386|4895
1605620580000|2020-11-17 13:43:00|3387.5|3387|3387|3386.5|3387.5|3387|3387|3386.5|630
1605620590000|2020-11-17 13:43:10|||||||||203
1605620600000|2020-11-17 13:43:20|3386.5|3386|3386|3385.5|3386.5|3386|3385.5|3385|2279
1605620610000|2020-11-17 13:43:30|3386.5|3386|3386.5|3385.5|3387|3386|3386.5|3385.5|3956
1605620620000|2020-11-17 13:43:40||3386||3386||3386||3386|0
1605620630000|2020-11-17 13:43:50|3386|3385.5|3387|3386.5|3387|3386.5|3386|3385.5|2483
1605620640000|2020-11-17 13:44:00|3387.5|3387|3387|3386.5|3388|3387.5|3386.5|3386|5032
1605620650000|2020-11-17 13:44:10|3387.5|3387|3387|3386.5|3387.5|3387|3387|3386.5|740
1605620660000|2020-11-17 13:44:20|3387.5|3387|3386.5|3385.5|3388|3387.5|3386.5|3385.5|8109
1605620670000|2020-11-17 13:44:30|3386|3386|3385.5|3385|3386|3386|3385.5|3385|1068
1605620680000|2020-11-17 13:44:40|3385|3384.5|3385.5|3385|3385.5|3385|3385|3384.5|2411
1605620690000|2020-11-17 13:44:50|3386|3385.5|3386|3385.5|3386|3385.5|3385.5|3385|2250
1605620700000|2020-11-17 13:45:00|3386.5|3386|3387|3386.5|3387|3386.5|3386|3385.5|2645
1605620710000|2020-11-17 13:45:10|3387.5|3387|3388|3387.5|3388|3387.5|3387.5|3387|986
1605620720000|2020-11-17 13:45:20|3388.5|3388|3389|3388|3389|3388.5|3388.5|3388|4451
1605620730000|2020-11-17 13:45:30|3388.5|3388.5|3389.5|3389|3389.5|3389|3388.5|3388|2359
1605620740000|2020-11-17 13:45:40|3389|3388.5|3389|3388.5|3389.5|3388.5|3389|3388.5|499
1605620750000|2020-11-17 13:45:50|3389.5|3389|3390.5|3390|3391|3390|3389.5|3389|2245
1605620760000|2020-11-17 13:46:00|3390|3389.5|3391.5|3391|3391.5|3391|3390|3389.5|3426
1605620770000|2020-11-17 13:46:10|3392|3391.5|3391.5|3391|3392|3391.5|3391.5|3391|1182
1605620780000|2020-11-17 13:46:20|3392|3391.5|3391|3390.5|3392|3391.5|3391|3390.5|1430
1605620800000|2020-11-17 13:46:40|||||||||37
1605620810000|2020-11-17 13:46:50|3390.5|3390|3389|3388.5|3390.5|3390.5|3389|3388.5|3022
1605620820000|2020-11-17 13:47:00|3388.5|3388|3390|3389.5|3390|3389.5|3388.5|3388|2514
1605620830000|2020-11-17 13:47:10|3390.5|3390|3390.5|3390|3391|3390|3390.5|3390|1082
1605620840000|2020-11-17 13:47:20|3391|3390.5|3391|3390.5|3391|3390.5|3391|3390.5|476
1605620850000|2020-11-17 13:47:30|3390.5|3390|3390.5|3390|3390.5|3390|3390.5|3390|1144
1605620860000|2020-11-17 13:47:40|3391|3390.5|3391.5|3390.5|3391.5|3391|3391|3390|2572
1605620870000|2020-11-17 13:47:50|3391||3391||3391||3391||891
1605620880000|2020-11-17 13:48:00|3391.5|3391|3391.5|3391|3391.5|3391|3391.5|3391|1278
1605620890000|2020-11-17 13:48:10|3392|3391.5|3392|3391|3392.5|3392|3392|3391|1441
1605620910000|2020-11-17 13:48:30|3392.5|3391.5|3392|3391.5|3392.5|3392|3392|3391.5|250
1605620920000|2020-11-17 13:48:40|3392.5|3392|3392.5|3392|3392.5|3392|3392.5|3391.5|161
1605620930000|2020-11-17 13:48:50|3392|3391.5|3392|3391.5|3392|3391.5|3392|3391.5|0
1605620940000|2020-11-17 13:49:00|3391.5|3391|3391.5|3391|3391.5|3391|3391.5|3391|1011
1605620950000|2020-11-17 13:49:10|3392|3391.5|3392.5|3392|3392.5|3392|3392|3391.5|1362
1605620960000|2020-11-17 13:49:20|||||||||270
1605620970000|2020-11-17 13:49:30|3393|3392.5|3392.5|3392|3393|3392.5|3392.5|3392|2617
1605620980000|2020-11-17 13:49:40|3392|3391.5|3392.5|3392|3393|3392.5|3392|3391.5|2745
1605620990000|2020-11-17 13:49:50|3393|3392.5|3393|3392|3393|3392.5|3392.5|3392|1061
1605621000000|2020-11-17 13:50:00|3392.5|3392.5|3394|3393.5|3394|3393.5|3392.5|3392.5|2915
1605621010000|2020-11-17 13:50:10|3393.5|3393|3394|3393.5|3394.5|3394|3393.5|3393|2419
1605621020000|2020-11-17 13:50:20|||||||||1693
1605621030000|2020-11-17 13:50:30|3393.5|3393|3393.5|3393|3394|3393.5|3393.5|3393|954
1605621040000|2020-11-17 13:50:40|3394||3393.5||3394||3393.5||1433
1605621050000|2020-11-17 13:50:50|3394|3393.5|3395|3394|3395|3394.5|3394|3393.5|5839
1605621060000|2020-11-17 13:51:00||3394.5||3394.5||3394.5||3394|1
1605621070000|2020-11-17 13:51:10|3394.5|3394|3393.5|3393|3394.5|3394|3393.5|3393|2282
1605621080000|2020-11-17 13:51:20|3394|3393.5|3394|3393.5|3394|3393.5|3394|3393|1262
1605621090000|2020-11-17 13:51:30|3393.5|3393|3393|3392.5|3393.5|3393|3393|3392.5|1862
1605621100000|2020-11-17 13:51:40|3392.5|3392|3393|3392.5|3393|3392.5|3392.5|3392|1429
1605621110000|2020-11-17 13:51:50|3393.5|3393|3393|3392.5|3393.5|3393|3393|3392.5|1706
1605621120000|2020-11-17 13:52:00|3392.5|3392|3394|3393|3394|3393.5|3392.5|3392|5551
1605621130000|2020-11-17 13:52:10|3394.5|3393.5|3393.5|3392.5|3394.5|3394|3393|3392.5|2539
1605621140000|2020-11-17 13:52:20||3393||3393||3393||3393|0
1605621150000|2020-11-17 13:52:30|3394|3393.5|3394|3393.5|3394|3393.5|3394|3393.5|1542
1605621160000|2020-11-17 13:52:40|3394.5|3394|3395|3394.5|3395|3394.5|3394.5|3394|2995
1605621170000|2020-11-17 13:52:50|3394.5|3394|3394.5|3394|3395|3394|3394.5|3393.5|208
1605621180000|2020-11-17 13:53:00|3395|3394.5|3394.5|3394|3395|3394.5|3394.5|3394|1446
1605621190000|2020-11-17 13:53:10|3395|3394.5|3395|3394.5|3395.5|3395|3395|3394.5|1941
1605621200000|2020-11-17 13:53:20|3394.5|3394|3396|3395.5|3396|3395.5|3394.5|3394|6097
1605621210000|2020-11-17 13:53:30|3396.5|3396|3396.5|3396|3397|3396.5|3396|3396|4180
1605621220000|2020-11-17 13:53:40|3397|3396.5|3397|3396.5|3397|3396.5|3396.5|3396|2058
1605621230000|2020-11-17 13:53:50|3396.5|3396|3396.5|3396|3396.5|3396|3396|3395.5|3597
1605621240000|2020-11-17 13:54:00|3397|3396.5|3396.5|3396|3397|3396.5|3396.5|3396|757
1605621250000|2020-11-17 13:54:10|3396|3395.5|3396|3395.5|3396.5|3396|3396|3395.5|2004
1605621260000|2020-11-17 13:54:20|3395.5|3395|3395.5|3395|3396|3395.5|3395|3394.5|3588
1605621270000|2020-11-17 13:54:30|||||||||50
1605621280000|2020-11-17 13:54:40|3395|3394.5|3398|3397|3398|3397.5|3395|3394.5|8635
1605621290000|2020-11-17 13:54:50||3397.5||3397||3397.5||3397|1248
1605621300000|2020-11-17 13:55:00||3397.5||3397.5||3397.5||3397.5|0
1605621310000|2020-11-17 13:55:10|3398.5|3398|3399.5|3399|3400|3399.5|3398.5|3398|6439
1605621320000|2020-11-17 13:55:20|3399|3398.5|3399.5|3399|3399.5|3399|3398.5|3398|3540
1605621330000|2020-11-17 13:55:30|3400|3399.5|3399.5|3399|3400|3399.5|3399.5|3399|2534
1605621340000|2020-11-17 13:55:40|3400|3399.5|3400|3399.5|3400|3399.5|3400|3399|255
1605621350000|2020-11-17 13:55:50|3399.5|3399|3399|3398.5|3399.5|3399|3399|3398.5|1031
1605621360000|2020-11-17 13:56:00|3399.5|3399|3400|3399.5|3400|3399.5|3399.5|3399|4323
1605621370000|2020-11-17 13:56:10|3400.5|3400|3401|3400.5|3401|3400.5|3400.5|3400|5873
1605621380000|2020-11-17 13:56:20|3400.5|3400|3398.5|3398|3400.5|3400|3397.5|3397|41491
1605621390000|2020-11-17 13:56:30|3398|3397.5|3398|3397.5|3398|3397.5|3398|3397.5|2046
1605621400000|2020-11-17 13:56:40|||||||||24
1605621410000|2020-11-17 13:56:50|3397.5|3397|3397.5|3397|3397.5|3397|3397|3396.5|6911
1605621420000|2020-11-17 13:57:00|3398|3397.5|3398|3397|3398.5|3398|3398|3397|11816
1605621440000|2020-11-17 13:57:20|3397|3396.5|3396|3395.5|3397|3396.5|3396|3395.5|3452
1605621450000|2020-11-17 13:57:30|3395.5|3395|3396.5|3396|3396.5|3396|3395.5|3395|3788
1605621460000|2020-11-17 13:57:40|3396|3395.5|3395.5|3395|3396|3395.5|3395.5|3395|2109
1605621470000|2020-11-17 13:57:50|3396|3395.5|3396|3395|3396|3395.5|3396|3395|927
1605621480000|2020-11-17 13:58:00||3395.5||3395.5||3395.5||3395.5|0
1605621490000|2020-11-17 13:58:10|3395.5|3395|3396|3395.5|3396|3395.5|3395.5|3395|289
1605621500000|2020-11-17 13:58:20||3395||3395.5||3395.5||3395|11
1605621510000|2020-11-17 13:58:30|3396.5|3396|3396|3395|3396.5|3396|3396|3395|1815
1605621520000|2020-11-17 13:58:40|3395.5|3395.5|3396|3395.5|3396|3395.5|3395.5|3395|0
1605621540000|2020-11-17 13:59:00|||||||||193
1605621550000|2020-11-17 13:59:10|||||||||306
1605621560000|2020-11-17 13:59:20|3395.5|3395|3395.5|3395|3395.5|3395|3395.5|3395|124
1605621580000|2020-11-17 13:59:40|3396|3395.5|3396|3395.5|3396.5|3395.5|3396|3395.5|2489
1605621590000|2020-11-17 13:59:50|3396.5|3396|3397|3396.5|3397|3396.5|3396.5|3396|1189
1605621600000|2020-11-17 14:00:00|3397.5|3397|3397.5|3397|3397.5|3397|3397.5|3397|2263
1605621610000|2020-11-17 14:00:10|||||||||103
1605621630000|2020-11-17 14:00:30|3398|3397.5|3398|3397.5|3398|3397.5|3398|3397.5|3298
1605621640000|2020-11-17 14:00:40|3397.5|3397|3397|3396.5|3397.5|3397.5|3397|3396.5|988
1605621650000|2020-11-17 14:00:50|3396.5|3396|3395.5|3395|3396.5|3396|3395|3394.5|4496
1605621660000|2020-11-17 14:01:00|3396|3395.5|3396|3395.5|3396.5|3396|3396|3395.5|2104
1605621670000|2020-11-17 14:01:10|3395.5|3395|3395.5|3395|3395.5|3395|3395|3394.5|854
1605621680000|2020-11-17 14:01:20|3395|3394.5|3395.5|3395|3395.5|3395|3395|3394.5|623
1605621690000|2020-11-17 14:01:30|3395|3394.5|3395.5|3395|3395.5|3395|3395|3394.5|1360
1605621700000|2020-11-17 14:01:40|3395|3394.5|3393.5|3393|3395|3394.5|3393|3392.5|3548
1605621710000|2020-11-17 14:01:50|3393|3392.5|3391.5|3391|3393.5|3392.5|3391.5|3391|2907
1605621720000|2020-11-17 14:02:00|3391|3390.5|3391|3390.5|3391|3390.5|3391|3390.5|343
1605621730000|2020-11-17 14:02:10|3390.5|3390|3390.5|3390|3390.5|3390|3390.5|3390|2473
1605621740000|2020-11-17 14:02:20|3390|3389.5|3391.5|3391|3391.5|3391|3389|3388.5|8379
1605621750000|2020-11-17 14:02:30|3392|3391.5|3392|3391.5|3392.5|3391.5|3391.5|3391.5|1056
1605621770000|2020-11-17 14:02:50|3392.5|3392|3393.5|3393|3393.5|3393|3392|3391.5|4889
1605621780000|2020-11-17 14:03:00|3393|3392.5|3395|3394.5|3395.5|3395|3393|3392.5|2863
1605621790000|2020-11-17 14:03:10|3395.5|3395|3395|3394.5|3395.5|3395|3395|3394.5|1452
1605621800000|2020-11-17 14:03:20|3395.5|3395|3396.5|3396|3397.5|3397|3395.5|3394.5|7118
1605621810000|2020-11-17 14:03:30|3396|3395.5|3396|3395|3396|3395.5|3395.5|3395|1038
1605621820000|2020-11-17 14:03:40|3395.5|3395.5|3395|3394.5|3396|3395.5|3395|3394.5|1364
1605621830000|2020-11-17 14:03:50|3394.5|3394|3395|3394.5|3395|3394.5|3394.5|3394|1495
1605621840000|2020-11-17 14:04:00|3395.5|3395|3396.5|3395.5|3396.5|3395.5|3395|3394.5|3307
1605621850000|2020-11-17 14:04:10|3396|3395|3395|3394.5|3396|3395|3395|3394.5|1117
1605621860000|2020-11-17 14:04:20|||||||||378
1605621870000|2020-11-17 14:04:30|3395.5|3395|3395.5|3395|3395.5|3395|3395.5|3395|1403
1605621880000|2020-11-17 14:04:40||3394.5||3395||3395||3394.5|0
1605621890000|2020-11-17 14:04:50|3395|3394.5|3395|3394.5|3395|3395|3395|3394.5|100
1605621900000|2020-11-17 14:05:00|3395.5|3395|3396|3395.5|3396|3395.5|3395.5|3395|1140
1605621910000|2020-11-17 14:05:10|3395.5|3395|3395.5|3395|3396|3395|3395.5|3395|178
1605621920000|2020-11-17 14:05:20|3396|3395.5|3395|3394.5|3396|3395.5|3395|3394.5|1913
1605621930000|2020-11-17 14:05:30|3394.5|3394|3394|3393.5|3394.5|3394|3394|3393.5|1650
1605621940000|2020-11-17 14:05:40|3394.5|3394|3394.5|3394|3394.5|3394|3394.5|3394|1057
1605621960000|2020-11-17 14:06:00|3394|3393.5|3394|3393.5|3394|3393.5|3394|3393.5|781
1605621970000|2020-11-17 14:06:10|3393.5|3393|3393.5|3393|3393.5|3393|3393|3392.5|1480
1605621980000|2020-11-17 14:06:20|3394|3393.5|3394|3393.5|3394|3393.5|3394|3393.5|1275
1605622010000|2020-11-17 14:06:50|3393.5|3393|3393.5|3393|3393.5|3393|3393.5|3393|1142
1605622030000|2020-11-17 14:07:10|3394|3393.5|3394|3393.5|3394.5|3394|3394|3393.5|2615
1605622040000|2020-11-17 14:07:20|3393.5|3393|3394|3393.5|3394|3393.5|3393.5|3393|1916
1605622050000|2020-11-17 14:07:30|3393.5|3393|3393.5|3393|3393.5|3393|3393.5|3393|652
1605622060000|2020-11-17 14:07:40|3394|3393.5|3394|3393.5|3394.5|3394|3394|3393.5|2282
1605622070000|2020-11-17 14:07:50|3394.5|3394|3396|3395.5|3396|3395.5|3394.5|3394|2037
1605622080000|2020-11-17 14:08:00|3396.5|3396|3397|3396.5|3397.5|3396.5|3396.5|3396|1104
1605622090000|2020-11-17 14:08:10|3397.5|3397|3396.5|3396|3397.5|3397|3396.5|3396|1701
1605622100000|2020-11-17 14:08:20|3397|3396.5|3397.5|3396.5|3397.5|3397|3396.5|3396|2460
1605622110000|2020-11-17 14:08:30|3397|3396|3397|3396.5|3397|3396.5|3397|3396|0
1605622120000|2020-11-17 14:08:40|3396.5|3396|3396.5|3396|3397|3396.5|3396.5|3396|3502
1605622130000|2020-11-17 14:08:50|3397|3396.5|3396.5|3395.5|3397|3396.5|3396|3395.5|885
1605622140000|2020-11-17 14:09:00|3396||3396||3396.5||3396||10
1605622150000|2020-11-17 14:09:10|3396.5|3396|3397.5|3396.5|3397.5|3396.5|3396.5|3396|1427
1605622160000|2020-11-17 14:09:20|3397|3397|3397.5|3397|3397.5|3397|3397|3396.5|1018
1605622180000|2020-11-17 14:09:40|3398|3397.5|3398.5|3398|3399|3398|3398|3397.5|2964
1605622190000|2020-11-17 14:09:50|3398|3397.5|3397.5|3397|3398|3397.5|3397.5|3397|1345
1605622200000|2020-11-17 14:10:00|3398|3397.5|3398|3397.5|3398|3397.5|3397.5|3397|376
1605622210000|2020-11-17 14:10:10|3398.5|3397|3398|3397.5|3398.5|3397.5|3397.5|3397|963
1605622220000|2020-11-17 14:10:20|3398.5|3398|3399.5|3399|3399.5|3399|3398.5|3398|3666
1605622230000|2020-11-17 14:10:30|3400|3399.5|3399|3398.5|3400|3399.5|3399|3398.5|3142
1605622240000|2020-11-17 14:10:40|3398.5|3398|3398.5|3398|3398.5|3398|3398.5|3398|434
1605622250000|2020-11-17 14:10:50|3399|3398.5|3399|3398.5|3399|3398.5|3398.5|3398|631
1605622260000|2020-11-17 14:11:00|3398.5|3398|3398.5|3398|3398.5|3398|3398.5|3398|170
1605622270000|2020-11-17 14:11:10|3398|3397.5|3398.5|3398|3398.5|3398|3397.5|3397|2687
1605622280000|2020-11-17 14:11:20|3399|3398.5|3400|3399|3400|3399.5|3399|3398.5|2187
1605622290000|2020-11-17 14:11:30|3399.5||3399.5||3399.5||3399.5||0
1605622300000|2020-11-17 14:11:40|3399|3398.5|3399|3398.5|3399|3398.5|3399|3398.5|74
1605622320000|2020-11-17 14:12:00|3398.5|3398|3399|3398.5|3399|3398.5|3398.5|3398|1692
1605622330000|2020-11-17 14:12:10|3398.5|3398|3399.5|3399|3400|3399.5|3398.5|3398|6113
1605622340000|2020-11-17 14:12:20|3400|3399.5|3400|3399.5|3400|3399.5|3400|3399.5|1199
1605622350000|2020-11-17 14:12:30||3399||3399.5||3399.5||3399|0
1605622360000|2020-11-17 14:12:40|3399.5|3399|3400|3399.5|3400.5|3400|3399.5|3399|2596
1605622380000|2020-11-17 14:13:00|3400.5|3400|3400|3399.5|3401|3400.5|3400|3399.5|1107
1605622390000|2020-11-17 14:13:10|3400.5||3400||3400.5||3400||848
1605622400000|2020-11-17 14:13:20|3400.5|3400|3401.5|3401|3401.5|3401|3400.5|3400|943
1605622410000|2020-11-17 14:13:30|3402||3402||3402||3401.5||382
1605622420000|2020-11-17 14:13:40|3402.5|3401.5|3402.5|3402|3402.5|3402|3402|3401|3947
1605622430000|2020-11-17 14:13:50|3403|3402.5|3404|3403.5|3404|3403.5|3403|3402.5|3078
1605622440000|2020-11-17 14:14:00|3403.5|3403|3404|3403|3404|3403|3403.5|3403|138
1605622470000|2020-11-17 14:14:30|3404.5|3403.5|3405|3404|3405|3404|3404.5|3403|1028
1605622500000|2020-11-17 14:15:00|3404.5|3404.5|3405|3404.5|3405|3404.5|3404.5|3404|1561
1605622510000|2020-11-17 14:15:10|3404.5|3404|3406|3405.5|3406|3405.5|3404.5|3404|9320
1605622520000|2020-11-17 14:15:20|3406.5|3406|3407|3406.5|3407|3406.5|3406.5|3406|1927
1605622530000|2020-11-17 14:15:30|3407.5|3406|3407.5|3406.5|3407.5|3407|3407.5|3406|2128
1605622540000|2020-11-17 14:15:40|3407|3406|3407|3406.5|3407|3406.5|3406.5|3406|519
1605622550000|2020-11-17 14:15:50|3407.5|3407|3408|3407|3408.5|3408|3407.5|3407|3079
1605622560000|2020-11-17 14:16:00|3407.5|3407.5|3407|3406.5|3407.5|3407.5|3407|3406.5|1275
1605622570000|2020-11-17 14:16:10|3407.5|3407|3407|3406.5|3408|3407.5|3407|3406|1727
1605622580000|2020-11-17 14:16:20|3406.5|3406|3407|3406.5|3407|3406.5|3406.5|3406|1138
1605622590000|2020-11-17 14:16:30|3406.5|3406|3406.5|3406|3407|3406.5|3406.5|3406|839
1605622600000|2020-11-17 14:16:40|3406|3405.5|3405.5|3405|3406|3405.5|3405|3404.5|2688
1605622610000|2020-11-17 14:16:50|3405|3404.5|3405.5|3405|3405.5|3405|3405|3404.5|784
1605622620000|2020-11-17 14:17:00|3406|3405.5|3406|3405|3406.5|3406|3405.5|3405|1696
1605622630000|2020-11-17 14:17:10|3405.5|3405.5|3405.5|3405|3405.5|3405.5|3405.5|3405|845
1605622640000|2020-11-17 14:17:20|3405|3404.5|3405.5|3405|3406.5|3405.5|3405|3404.5|2472
1605622660000|2020-11-17 14:17:40|3406|3405.5|3406.5|3406|3407|3406.5|3406|3405.5|885
1605622670000|2020-11-17 14:17:50|3406|3405.5|3405.5|3405|3406|3405.5|3405.5|3405|741
1605622680000|2020-11-17 14:18:00|3406||3406||3406||3406||0
1605622690000|2020-11-17 14:18:10|3406.5|3405.5|3406.5|3406|3407|3406|3406.5|3405.5|632
1605622700000|2020-11-17 14:18:20|3406|3405.5|3405.5|3405|3406.5|3405.5|3405.5|3405|609
1605622710000|2020-11-17 14:18:30|3405|3404.5|3405.5|3405|3405.5|3405|3405|3404.5|587
1605622720000|2020-11-17 14:18:40|3406|3405.5|3405.5|3404.5|3406.5|3406|3405.5|3404.5|1287
1605622730000|2020-11-17 14:18:50||3405||3405||3405||3404.5|35
1605622740000|2020-11-17 14:19:00|3406|3404.5|3406|3405.5|3406|3405.5|3406|3404.5|2387
1605622760000|2020-11-17 14:19:20|3406.5|3406|3406.5|3406|3407|3406.5|3406.5|3406|1148
1605622770000|2020-11-17 14:19:30|3406|3405.5|3406|3405.5|3406|3405.5|3406|3405.5|1047
1605622780000|2020-11-17 14:19:40|3406.5|3406|3406.5|3406|3406.5|3406|3406.5|3406|758
1605622790000|2020-11-17 14:19:50|3407|3406.5|3407|3406.5|3407.5|3407|3407|3406.5|1009
1605622800000|2020-11-17 14:20:00|3407.5|3407|3408|3407|3408|3407.5|3407.5|3406.5|262
1605622810000|2020-11-17 14:20:10|3408.5|3407.5|3408.5|3408|3409|3408.5|3407.5|3407|5030
1605622820000|2020-11-17 14:20:20|3409|3408.5|3409|3408.5|3409|3408.5|3409|3408.5|500
1605622830000|2020-11-17 14:20:30|3409.5|3409|3408.5|3408|3409.5|3409|3408.5|3408|1226
1605622840000|2020-11-17 14:20:40|3409|3408.5|3409|3408.5|3409|3408.5|3409|3408|462
1605622850000|2020-11-17 14:20:50|||||||||1514
1605622860000|2020-11-17 14:21:00|3409.5|3409|3410.5|3410|3410.5|3410|3409.5|3409|3518
1605622870000|2020-11-17 14:21:10|3410|3409.5|3410|3409.5|3410|3409.5|3410|3409.5|1033
1605622880000|2020-11-17 14:21:20|3411|3410|3410.5|3410|3411|3410|3410.5|3409.5|3782
1605622890000|2020-11-17 14:21:30|3411|3410.5|3411.5|3411|3412|3411|3411|3410.5|2273
1605622900000|2020-11-17 14:21:40|3412|3411.5|3410|3409.5|3412.5|3412|3410|3409.5|2808
1605622910000|2020-11-17 14:21:50|3409.5|3409|3410|3409|3410|3409|3409|3408.5|2377
1605622920000|2020-11-17 14:22:00|3410.5|3409.5|3410|3409.5|3410.5|3409.5|3410|3409.5|157
1605622930000|2020-11-17 14:22:10|3409.5|3409|3409.5|3409|3409.5|3409|3409.5|3409|1987
1605622940000|2020-11-17 14:22:20|3410|3409.5|3410.5|3410|3410.5|3410|3410|3409.5|777
1605622950000|2020-11-17 14:22:30|3410|3409.5|3410.5|3410|3411|3410.5|3410|3409.5|1753
1605622960000|2020-11-17 14:22:40|3411|3410.5|3412|3411.5|3412|3411.5|3411|3410.5|3228
1605622970000|2020-11-17 14:22:50|3412.5|3412|3412.5|3412|3412.5|3412|3412.5|3412|202
1605622980000|2020-11-17 14:23:00|3412|3411.5|3412|3411.5|3412|3411.5|3411.5|3411|2221
1605622990000|2020-11-17 14:23:10|3411.5|3411|3412|3411.5|3412|3411.5|3411.5|3411|437
1605623000000|2020-11-17 14:23:20|3412.5|3412|3412|3411.5|3413|3412.5|3412|3411.5|1262
1605623010000|2020-11-17 14:23:30|3412.5|3411|3411.5|3411|3412.5|3411|3411.5|3411|1393
1605623020000|2020-11-17 14:23:40|3411|3410.5|3412|3411|3412|3411.5|3410.5|3410|1114
1605623030000|2020-11-17 14:23:50|3411.5|3410.5|3412|3411|3412|3411|3411|3410.5|116
1605623040000|2020-11-17 14:24:00|3411.5|3411.5|3413|3412|3413|3412.5|3411.5|3411.5|158
1605623050000|2020-11-17 14:24:10|3412.5|3412.5|3413.5|3413|3414|3413|3412.5|3412.5|1486
1605623060000|2020-11-17 14:24:20|3413|3412.5|3412.5|3412|3413|3412.5|3412.5|3412|1039
1605623070000|2020-11-17 14:24:30|3413|3412.5|3413|3412|3413|3412.5|3412.5|3412|404
1605623080000|2020-11-17 14:24:40|3412.5|3412.5|3412|3411.5|3412.5|3412.5|3412|3411.5|878
1605623090000|2020-11-17 14:24:50|3412.5|3412|3412.5|3411.5|3413|3412.5|3412|3411.5|3285
1605623100000|2020-11-17 14:25:00|3413|3412|3413.5|3413|3414|3413.5|3413|3412|1173
1605623110000|2020-11-17 14:25:10|3414|3413.5|3414|3413.5|3414|3413.5|3413.5|3413.5|222
1605623120000|2020-11-17 14:25:20|3413.5|3413|3413.5|3413|3413.5|3413|3413.5|3413|935
1605623130000|2020-11-17 14:25:30|3414|3413.5|3413.5|3413|3414|3413.5|3413.5|3413|648
1605623140000|2020-11-17 14:25:40|3414|3413.5|3413.5|3413|3414|3413.5|3413.5|3413|703
1605623150000|2020-11-17 14:25:50|3413|3412.5|3413|3412.5|3413|3412.5|3412.5|3412|1331
1605623160000|2020-11-17 14:26:00|3412.5|3412|3412.5|3412|3413|3412.5|3412.5|3412|2074
1605623170000|2020-11-17 14:26:10|3413|3412.5|3413.5|3412.5|3413.5|3413|3413|3412.5|877
1605623180000|2020-11-17 14:26:20||3413||3413||3413||3413|0
1605623190000|2020-11-17 14:26:30|3414|3412.5|3413.5|3413|3414|3413.5|3413.5|3412.5|1243
1605623200000|2020-11-17 14:26:40|3413|3412.5|3413|3412.5|3413|3412.5|3413|3412.5|290
1605623210000|2020-11-17 14:26:50|3412.5|3412|3412.5|3412|3412.5|3412.5|3412.5|3412|686
1605623220000|2020-11-17 14:27:00|3412|3411.5|3412.5|3412|3412.5|3412|3412|3411.5|2167
1605623230000|2020-11-17 14:27:10|3413|3412.5|3412.5|3412|3413|3412.5|3412.5|3412|447
1605623240000|2020-11-17 14:27:20|3412|3411.5|3410.5|3410|3412|3411.5|3410.5|3410|1727
1605623250000|2020-11-17 14:27:30|3410|3409.5|3409.5|3409|3410|3409.5|3409|3408.5|4944
1605623260000|2020-11-17 14:27:40|3409|3408.5|3409|3408.5|3409|3408.5|3409|3408.5|867
1605623270000|2020-11-17 14:27:50|3409.5|3409|3409.5|3409|3409.5|3409|3409.5|3409|710
1605623280000|2020-11-17 14:28:00|3409|3408.5|3408|3407|3409|3408.5|3408|3407|1076
1605623290000|2020-11-17 14:28:10|3407.5|3406.5|3407|3406.5|3407.5|3406.5|3406.5|3405.5|1602
1605623300000|2020-11-17 14:28:20|3407.5|3407|3408|3407.5|3408.5|3408|3407|3406.5|3106
1605623310000|2020-11-17 14:28:30|3408.5|3408|3409.5|3409|3409.5|3409|3408.5|3408|1780
1605623320000|2020-11-17 14:28:40|3410|3409.5|3411|3410.5|3411.5|3410.5|3410|3409.5|499
1605623330000|2020-11-17 14:28:50|3410.5|3410|3410|3409.5|3411|3410.5|3410|3409.5|3648
1605623340000|2020-11-17 14:29:00|3410.5|3410|3410|3409.5|3410.5|3410|3410|3409.5|1276
1605623350000|2020-11-17 14:29:10|3410.5|3410|3410.5|3409.5|3410.5|3410|3410|3409.5|63
1605623360000|2020-11-17 14:29:20|3410|3410|3409|3408.5|3410|3410|3409|3408.5|940
1605623370000|2020-11-17 14:29:30|3408.5|3408|3407.5|3407|3408.5|3408|3407.5|3407|1744
1605623380000|2020-11-17 14:29:40|3407|3406.5|3407.5|3407|3407.5|3407|3407|3406.5|1058
1605623390000|2020-11-17 14:29:50|3407|3406.5|3406.5|3406|3407|3406.5|3406.5|3406|2116
1605623400000|2020-11-17 14:30:00|3406|3405.5|3399.5|3399|3406|3405.5|3399|3398.5|18392
1605623410000|2020-11-17 14:30:10|3399|3398.5|3394.5|3393.5|3399|3398.5|3394.5|3393.5|23089
1605623420000|2020-11-17 14:30:20|3395|3394|3393.5|3392.5|3396|3395.5|3393|3392|7255
1605623430000|2020-11-17 14:30:30|3394|3393|3396.5|3396|3397|3396.5|3394|3393|10494
1605623440000|2020-11-17 14:30:40|3397|3396.5|3398|3397|3398.5|3397|3395.5|3394.5|5886
1605623450000|2020-11-17 14:30:50|3398.5|3397.5|3401|3400.5|3401.5|3400.5|3398.5|3397.5|2675
1605623460000|2020-11-17 14:31:00|3401.5|3401|3403.5|3402.5|3403.5|3403|3401|3400.5|5205
1605623470000|2020-11-17 14:31:10|3403|3403|3404|3403.5|3404.5|3403.5|3402.5|3402|3461
1605623480000|2020-11-17 14:31:20|3404.5|3404|3404|3403|3404.5|3404|3403.5|3403|2768
1605623490000|2020-11-17 14:31:30|3403.5|3402.5|3399.5|3399|3403.5|3402.5|3399.5|3399|5088
1605623500000|2020-11-17 14:31:40|3399|3398.5|3397|3396.5|3400|3399.5|3395.5|3394.5|7546
1605623510000|2020-11-17 14:31:50|3397.5|3397|3396|3395.5|3398|3397|3395.5|3395|1479
1605623520000|2020-11-17 14:32:00|3395.5|3395|3398|3397.5|3398.5|3398|3395.5|3395|3104
1605623530000|2020-11-17 14:32:10|3398.5|3398|3398.5|3397.5|3399.5|3398.5|3397.5|3396.5|2881
1605623540000|2020-11-17 14:32:20|3399|3398|3399|3398|3400.5|3400|3399|3397.5|2702
1605623550000|2020-11-17 14:32:30|3399.5|3398.5|3401.5|3400.5|3401.5|3401|3399|3398|2500
1605623560000|2020-11-17 14:32:40|3402|3401|3400|3399.5|3402|3401.5|3399.5|3399|3497
1605623570000|2020-11-17 14:32:50|3400.5|3400|3399.5|3399|3401|3400|3398.5|3398|3055
1605623580000|2020-11-17 14:33:00|3399|3398.5|3399.5|3399|3399.5|3399|3397.5|3396.5|3252
1605623590000|2020-11-17 14:33:10|3399|3398.5|3399.5|3399|3400|3399.5|3399|3398.5|7645
1605623600000|2020-11-17 14:33:20|3400|3399.5|3400|3399.5|3400.5|3400|3399.5|3398.5|3597
1605623610000|2020-11-17 14:33:30|3399.5|3399|3399.5|3399|3401|3400.5|3399.5|3399|5045
1605623620000|2020-11-17 14:33:40|3400|3399.5|3400.5|3399.5|3401|3400|3400|3399.5|424
1605623630000|2020-11-17 14:33:50|3401|3400|3398|3397|3401|3400.5|3398|3397|8399
1605623640000|2020-11-17 14:34:00|3398.5|3396.5|3396.5|3395.5|3398.5|3398|3396|3395|1225
1605623650000|2020-11-17 14:34:10|3396|3395|3395|3394|3396|3395|3394|3393|2334
1605623660000|2020-11-17 14:34:20|3395.5|3394.5|3396|3395.5|3397|3396.5|3395.5|3394|1532
1605623670000|2020-11-17 14:34:30|3396.5|3396|3397.5|3397|3398|3397.5|3396|3396|2506
1605623680000|2020-11-17 14:34:40|3397|3396.5|3397.5|3396.5|3397.5|3397|3397|3396.5|1641
1605623690000|2020-11-17 14:34:50|3398|3397|3398|3397.5|3398.5|3398|3397.5|3396.5|2125
1605623700000|2020-11-17 14:35:00|3398.5|3398|3399|3398|3400|3399.5|3398.5|3398|3327
1605623710000|2020-11-17 14:35:10|3398.5|3397.5|3396|3395|3399|3397.5|3395|3394|6904
1605623720000|2020-11-17 14:35:20|3396.5|3395.5|3395.5|3395|3396.5|3396|3395|3394|1295
1605623730000|2020-11-17 14:35:30|3396|3394.5|3396|3395|3396|3395.5|3394.5|3394|1387
1605623740000|2020-11-17 14:35:40|3396.5|3395.5|3396|3395.5|3396.5|3396|3395.5|3395|4909
1605623750000|2020-11-17 14:35:50|3396.5|3396|3394|3393.5|3396.5|3396|3394|3393.5|2510
1605623760000|2020-11-17 14:36:00|3394.5|3394|3395|3394.5|3395.5|3395|3394|3393.5|1726
1605623770000|2020-11-17 14:36:10|3395.5|3394|3395.5|3395|3396|3395.5|3394.5|3394|607
1605623780000|2020-11-17 14:36:20|3395|3394.5|3392.5|3392|3395|3394.5|3392.5|3392|3223
1605623790000|2020-11-17 14:36:30|3393|3392.5|3394|3393|3394.5|3394|3393|3392|2120
1605623800000|2020-11-17 14:36:40|3393.5|3393.5|3394.5|3393.5|3394.5|3394|3393.5|3393|649
1605623810000|2020-11-17 14:36:50|3394|3393|3394|3393.5|3394|3393.5|3393.5|3393|126
1605623820000|2020-11-17 14:37:00|3394.5|3394|3392.5|3392|3394.5|3394|3392.5|3392|1291
1605623830000|2020-11-17 14:37:10|3393|3392.5|3394|3393.5|3394|3393.5|3392.5|3391.5|2127
1605623840000|2020-11-17 14:37:20|3393.5|3393|3394|3393.5|3394|3393.5|3393|3392.5|1212
1605623850000|2020-11-17 14:37:30|3393.5|3393|3393|3392.5|3394|3393.5|3392.5|3392|1606
1605623860000|2020-11-17 14:37:40|3393.5|3393|3393.5|3393|3394|3393.5|3392.5|3392|3325
1605623870000|2020-11-17 14:37:50|3394|3392.5|3394|3393.5|3394|3393.5|3393.5|3392.5|589
1605623880000|2020-11-17 14:38:00|3393.5|3393|3394|3393.5|3394.5|3394|3393|3392.5|1825
1605623890000|2020-11-17 14:38:10|3393.5|3393|3394.5|3393|3394.5|3394|3393.5|3393|1528
1605623900000|2020-11-17 14:38:20|3394|3393.5|3394|3393|3395|3394|3393.5|3393|5539
1605623910000|2020-11-17 14:38:30|3394.5|3393.5|3394.5|3394|3395|3394.5|3394.5|3393.5|511
1605623920000|2020-11-17 14:38:40|3395|3394.5|3394.5|3394|3395|3394.5|3394.5|3394|1999
1605623930000|2020-11-17 14:38:50|3395|3394.5|3394.5|3394|3396|3395.5|3394.5|3394|1943
1605623940000|2020-11-17 14:39:00|3394|3393.5|3394.5|3394|3395|3394|3393.5|3393|3514
1605623950000|2020-11-17 14:39:10|3394|3393.5|3394.5|3393.5|3395.5|3394.5|3394|3393.5|3357
1605623960000|2020-11-17 14:39:20|3395|3394|3394|3393|3395|3394.5|3393.5|3393|3087
1605623970000|2020-11-17 14:39:30|3394.5|3393.5|3395.5|3395|3395.5|3395|3394.5|3393.5|1219
1605623980000|2020-11-17 14:39:40|3396|3395.5|3397|3396.5|3398.5|3398|3396|3395|9405
1605623990000|2020-11-17 14:39:50|3397.5|3397|3397|3396.5|3398|3397|3396.5|3396|4628
1605624000000|2020-11-17 14:40:00|3397.5|3397|3395.5|3395|3397.5|3397|3395|3394.5|4862
1605624010000|2020-11-17 14:40:10|3395|3394.5|3395|3394|3395.5|3395|3393|3392|4831
1605624020000|2020-11-17 14:40:20|3395.5|3394.5|3396|3395|3396.5|3396|3395|3394.5|3786
1605624030000|2020-11-17 14:40:30|3395.5|3394.5|3395|3394.5|3396|3395|3394.5|3394|1364
1605624040000|2020-11-17 14:40:40|3395.5|3395|3396.5|3395.5|3397|3396|3395|3394.5|753
1605624050000|2020-11-17 14:40:50|3396|3396|3397|3396.5|3397.5|3397|3396|3395.5|4083
1605624060000|2020-11-17 14:41:00|3397.5|3397|3395|3394.5|3398|3397.5|3395|3394.5|4243
1605624070000|2020-11-17 14:41:10|3394.5|3394|3395.5|3395|3396|3395.5|3393.5|3393|5556
1605624080000|2020-11-17 14:41:20|3395|3394.5|3394|3393.5|3395.5|3395|3394|3393.5|1092
1605624090000|2020-11-17 14:41:30|3394.5|3394|3394|3393.5|3395|3394.5|3394|3393|3145
1605624100000|2020-11-17 14:41:40|3394.5|3394|3394|3393.5|3395|3394.5|3393.5|3393|3834
1605624110000|2020-11-17 14:41:50|3394.5|3393|3395|3394.5|3395.5|3395|3394|3393|2573
1605624120000|2020-11-17 14:42:00|3395.5|3395|3396|3395|3396|3395|3395|3394.5|2196
1605624130000|2020-11-17 14:42:10|3395.5|3395.5|3394|3393.5|3396|3395.5|3393.5|3393|1591
1605624140000|2020-11-17 14:42:20|3394.5|3393|3393.5|3393|3395.5|3394.5|3393|3392.5|3299
1605624150000|2020-11-17 14:42:30|3394|3393.5|3394|3393|3394.5|3394|3393.5|3392.5|1844
1605624160000|2020-11-17 14:42:40|3394.5|3393.5|3397|3396.5|3397|3396.5|3394.5|3393.5|2622
1605624170000|2020-11-17 14:42:50|3396.5|3396|3400|3399|3400|3399|3396.5|3395.5|2476
1605624180000|2020-11-17 14:43:00|3399.5|3398.5|3400|3399.5|3400.5|3399.5|3399|3398.5|1927
1605624190000|2020-11-17 14:43:10|3399.5|3399|3400|3399.5|3400.5|3400|3399.5|3399|2659
1605624200000|2020-11-17 14:43:20|3399.5|3399|3399.5|3399|3399.5|3399|3398|3397.5|1716
1605624210000|2020-11-17 14:43:30|3399|3398.5|3398.5|3398|3399.5|3399|3398.5|3398|1699
1605624220000|2020-11-17 14:43:40|3398|3397.5|3398|3397.5|3399|3398.5|3397|3396.5|3311
1605624230000|2020-11-17 14:43:50|3397.5|3397|3399|3397.5|3399|3398|3397.5|3397|1274
1605624240000|2020-11-17 14:44:00|3399.5|3398|3400|3399|3400|3399|3398.5|3398|1033
1605624250000|2020-11-17 14:44:10|3400.5|3399.5|3399|3398.5|3401|3400.5|3399|3398.5|3262
1605624260000|2020-11-17 14:44:20|3398.5|3398|3398.5|3397.5|3399|3398.5|3398.5|3397.5|670
1605624270000|2020-11-17 14:44:30|3399|3398|3399.5|3399|3400|3399.5|3399|3398|771
1605624280000|2020-11-17 14:44:40|3400|3399.5|3399|3397.5|3400.5|3399.5|3398.5|3397.5|583
1605624290000|2020-11-17 14:44:50|3399.5|3398|3398|3397|3400|3399.5|3398|3397|7651
1605624300000|2020-11-17 14:45:00|3398.5|3397.5|3397.5|3396.5|3399.5|3399|3397.5|3396.5|1883
1605624310000|2020-11-17 14:45:10|3397|3397|3398|3397|3398|3397.5|3396|3395.5|2309
1605624320000|2020-11-17 14:45:20|3398.5|3397.5|3398|3397.5|3398.5|3398|3398|3397|846
1605624330000|2020-11-17 14:45:30|3397.5|3397|3398.5|3397.5|3399|3398|3397.5|3397|1274
1605624340000|2020-11-17 14:45:40|3398|3398|3397|3396.5|3398.5|3398|3396.5|3396|1702
1605624350000|2020-11-17 14:45:50|3397.5|3397|3396.5|3396|3398|3397.5|3396.5|3396|863
1605624360000|2020-11-17 14:46:00|3397|3396.5|3397.5|3396.5|3397.5|3396.5|3396.5|3396|1172
1605624370000|2020-11-17 14:46:10|3398|3397|3398.5|3397.5|3398.5|3398|3397.5|3397|1056
1605624380000|2020-11-17 14:46:20|3399|3398|3399.5|3399|3400|3399|3398|3397.5|829
1605624390000|2020-11-17 14:46:30|3400|3399.5|3399.5|3398.5|3400|3399.5|3399|3398.5|1502
1605624400000|2020-11-17 14:46:40|3399|3399|3399|3398.5|3399.5|3399|3398.5|3398|1575
1605624410000|2020-11-17 14:46:50|3399.5|3399|3401.5|3400.5|3401.5|3400.5|3399.5|3399|2602
1605624420000|2020-11-17 14:47:00|3401|3400|3401|3400|3401|3400.5|3400|3399.5|2459
1605624430000|2020-11-17 14:47:10|3401.5|3400.5|3401.5|3401|3402.5|3401.5|3400.5|3400|3272
1605624440000|2020-11-17 14:47:20|3401|3400.5|3400.5|3400|3401.5|3401|3400.5|3400|955
1605624450000|2020-11-17 14:47:30|3401|3400.5|3400.5|3399.5|3401|3400.5|3399.5|3399|1518
1605624460000|2020-11-17 14:47:40|3401|3400|3403.5|3402.5|3403.5|3403|3401|3400|837
1605624470000|2020-11-17 14:47:50|3403|3403|3404|3402.5|3404|3403.5|3402.5|3402|1566
1605624480000|2020-11-17 14:48:00|3404.5|3403|3404|3402.5|3404.5|3404|3403.5|3402.5|1297
1605624490000|2020-11-17 14:48:10|3404.5|3403|3404|3403.5|3404.5|3404|3404|3403|734
1605624500000|2020-11-17 14:48:20|3404.5|3404|3405.5|3405|3406|3405|3404.5|3404|1443
1605624510000|2020-11-17 14:48:30|3406|3405.5|3406|3405|3406.5|3405.5|3405.5|3405|581
1605624520000|2020-11-17 14:48:40|3405|3404.5|3405|3404|3406|3404.5|3404|3403.5|2839
1605624530000|2020-11-17 14:48:50|3404.5|3403.5|3404|3403.5|3405|3404.5|3404|3403.5|2801
1605624540000|2020-11-17 14:49:00|3403.5|3403|3405|3404.5|3405.5|3405|3403.5|3402.5|5724
1605624550000|2020-11-17 14:49:10|3404.5|3404|3406|3405|3406|3405.5|3404.5|3404|3828
1605624560000|2020-11-17 14:49:20|3405.5|3404.5|3404|3403.5|3405.5|3404.5|3403.5|3403|2588
1605624570000|2020-11-17 14:49:30|3403.5|3403|3402.5|3402|3404|3403.5|3402.5|3402|2470
1605624580000|2020-11-17 14:49:40|3403|3402.5|3403.5|3403|3404|3403|3402.5|3402|5054
1605624590000|2020-11-17 14:49:50|3403|3402.5|3403|3402|3403.5|3403|3403|3402|2675
1605624600000|2020-11-17 14:50:00|3403.5|3402.5|3405|3404.5|3405.5|3405|3403.5|3402.5|1839
1605624610000|2020-11-17 14:50:10|3405.5|3405|3404.5|3404|3406|3405|3404.5|3404|2102
1605624620000|2020-11-17 14:50:20|3404|3403.5|3403|3402.5|3404.5|3404|3402.5|3402|5154
1605624630000|2020-11-17 14:50:30|3402.5|3402|3403.5|3403|3404|3403|3402|3401.5|8854
1605624640000|2020-11-17 14:50:40|3404|3403.5|3402|3401.5|3404|3403.5|3401.5|3400.5|2226
1605624650000|2020-11-17 14:50:50|3402.5|3402|3402|3401|3403.5|3403|3402|3400.5|2933
1605624660000|2020-11-17 14:51:00|3401.5|3400.5|3400.5|3400|3402|3401|3400.5|3400|2742
1605624670000|2020-11-17 14:51:10|3400|3399.5|3398.5|3398|3400.5|3400|3398|3397.5|4394
1605624680000|2020-11-17 14:51:20|3399|3398.5|3398|3397|3399.5|3399|3397.5|3397|5834
1605624690000|2020-11-17 14:51:30|3398.5|3397.5|3397.5|3397|3399|3398.5|3397|3396.5|5038
1605624700000|2020-11-17 14:51:40|3398|3397.5|3397.5|3397|3398|3397.5|3397|3396.5|4650
1605624710000|2020-11-17 14:51:50|3398|3397.5|3399.5|3399|3400|3399.5|3398|3397.5|2352
1605624720000|2020-11-17 14:52:00|3399|3398.5|3396|3395.5|3399|3398.5|3395.5|3395|4846
1605624730000|2020-11-17 14:52:10|3395.5|3395|3396.5|3396|3397|3396.5|3395|3394.5|2150
1605624740000|2020-11-17 14:52:20|3397|3396.5|3397|3396|3397|3396.5|3396|3395.5|236
1605624750000|2020-11-17 14:52:30|3396.5|3395.5|3395|3394.5|3397|3395.5|3395|3394.5|364
1605624760000|2020-11-17 14:52:40|3395.5|3395|3397|3396|3397.5|3397|3395.5|3395|2518
1605624770000|2020-11-17 14:52:50|3396.5|3396.5|3396|3395.5|3397|3396.5|3395.5|3395|1375
1605624780000|2020-11-17 14:53:00|3396.5|3396|3396|3395.5|3397|3396|3396|3395|2018
1605624790000|2020-11-17 14:53:10|3395.5|3395|3397|3396.5|3397.5|3397|3395.5|3395|3613
1605624800000|2020-11-17 14:53:20|3396.5|3396|3396.5|3395.5|3397.5|3397|3396|3395.5|4871
1605624810000|2020-11-17 14:53:30|3396|3395|3396|3395.5|3396.5|3395.5|3395.5|3395|1209
1605624820000|2020-11-17 14:53:40|3395.5|3395|3396|3395.5|3396|3395.5|3395.5|3395|671
1605624830000|2020-11-17 14:53:50|3395.5|3395|3395|3394.5|3395.5|3395|3394.5|3394|3220
1605624840000|2020-11-17 14:54:00|3395.5|3395|3395.5|3395|3396|3395.5|3395.5|3395|1583
1605624850000|2020-11-17 14:54:10|3396|3395.5|3396|3395|3396.5|3396|3395.5|3395|2632
1605624860000|2020-11-17 14:54:20|3395.5|3394.5|3395|3394.5|3395.5|3394.5|3394|3393.5|2986
1605624870000|2020-11-17 14:54:30|3395.5|3395|3395|3394|3395.5|3395|3394.5|3394|1451
1605624880000|2020-11-17 14:54:40|3394.5|3393.5|3393|3392|3394.5|3393.5|3392.5|3392|2379
1605624890000|2020-11-17 14:54:50|3393.5|3392.5|3393.5|3392.5|3394|3393|3393|3392|100
1605624900000|2020-11-17 14:55:00|3393|3393|3392.5|3392|3393.5|3393|3392.5|3392|290
1605624910000|2020-11-17 14:55:10|3393|3392.5|3394|3393.5|3395|3394.5|3393|3392|9064
1605624920000|2020-11-17 14:55:20|3394.5|3394|3394.5|3394|3395|3394.5|3394|3393.5|3570
1605624930000|2020-11-17 14:55:30|3394|3393.5|3394.5|3394|3394.5|3394|3394|3393.5|1695
1605624940000|2020-11-17 14:55:40|3395|3394.5|3394|3393.5|3395.5|3395|3394|3393.5|1544
1605624950000|2020-11-17 14:55:50|3393.5|3393|3394|3393.5|3394|3393.5|3392|3391.5|3488
1605624960000|2020-11-17 14:56:00|3394.5|3393|3394.5|3394|3395.5|3395|3394.5|3393|3206
1605624970000|2020-11-17 14:56:10|3394|3393.5|3395|3394.5|3395.5|3394.5|3394|3393.5|1211
1605624980000|2020-11-17 14:56:20|3395.5|3395|3393.5|3393|3395.5|3395|3393.5|3393|1706
1605624990000|2020-11-17 14:56:30|3393|3392.5|3393.5|3393|3393.5|3393|3393|3392.5|1586
1605625000000|2020-11-17 14:56:40|3393|3392.5|3393|3392|3394|3393.5|3392.5|3392|407
1605625010000|2020-11-17 14:56:50|3393.5|3392.5|3393.5|3392.5|3394|3393.5|3393|3392.5|1144
1605625020000|2020-11-17 14:57:00|3394|3393|3393|3392|3394|3393|3392.5|3392|1889
1605625030000|2020-11-17 14:57:10|3392.5|3392.5|3393|3392.5|3393.5|3393|3392.5|3392|921
1605625040000|2020-11-17 14:57:20|3393.5|3392|3393|3392|3393.5|3392|3393|3392|250
1605625050000|2020-11-17 14:57:30|3392.5|3391.5|3390.5|3390|3392.5|3391.5|3390.5|3390|8303
1605625060000|2020-11-17 14:57:40|3391|3390.5|3388.5|3388|3391|3390.5|3388|3387.5|4236
1605625070000|2020-11-17 14:57:50|3389|3388.5|3387.5|3387|3389.5|3388.5|3387|3386.5|8802
1605625080000|2020-11-17 14:58:00|3387|3386.5|3387|3386|3387|3386.5|3387|3386|1395
1605625090000|2020-11-17 14:58:10|3386.5|3385.5|3386|3385.5|3386.5|3386|3386|3385.5|1430
1605625100000|2020-11-17 14:58:20|3386.5|3386|3386.5|3385.5|3386.5|3386|3385|3384.5|5951
1605625110000|2020-11-17 14:58:30|3386|3386|3389.5|3388|3389.5|3388.5|3386|3385.5|4415
1605625120000|2020-11-17 14:58:40|3389|3387.5|3388.5|3387.5|3389|3388|3388.5|3387.5|305
1605625130000|2020-11-17 14:58:50|3388|3387|3386.5|3386|3388|3387|3386|3385.5|4854
1605625140000|2020-11-17 14:59:00|3386|3385.5|3386.5|3385.5|3386.5|3385.5|3385|3384|1243
1605625150000|2020-11-17 14:59:10|3387|3386|3388|3387|3388|3387|3387|3385.5|774
1605625160000|2020-11-17 14:59:20|3388.5|3387.5|3389.5|3388.5|3389.5|3389|3388.5|3387.5|370
1605625170000|2020-11-17 14:59:30|3390|3389|3390|3389|3390|3389|3390|3389|538
1605625180000|2020-11-17 14:59:40|3389.5|3389.5|3389|3387.5|3390|3389.5|3389|3387.5|841
1605625190000|2020-11-17 14:59:50|3388.5|3387|3388.5|3388|3389|3388|3388|3386.5|233
1605625200000|2020-11-17 15:00:00|3389|3388.5|3390.5|3389|3390.5|3389.5|3387.5|3387|5070
1605625210000|2020-11-17 15:00:10|3390|3388.5|3390|3388.5|3390|3388.5|3389|3388.5|219
1605625220000|2020-11-17 15:00:20|3390.5|3389|3392|3391.5|3392|3391.5|3390|3389|1656
1605625230000|2020-11-17 15:00:30|3391.5|3391|3390.5|3390|3393|3392|3390.5|3390|2968
1605625240000|2020-11-17 15:00:40|3391|3390.5|3392|3391|3392|3391|3391|3390|396
1605625250000|2020-11-17 15:00:50|3392.5|3391.5|3395|3394|3395|3394.5|3391.5|3390.5|3355
1605625260000|2020-11-17 15:01:00|3394.5|3394.5|3394|3393.5|3394.5|3394.5|3393.5|3392.5|2338
1605625270000|2020-11-17 15:01:10|3395|3394|3396|3395|3396.5|3396|3394|3393.5|2009
1605625280000|2020-11-17 15:01:20|3396.5|3395.5|3396|3395|3396.5|3395.5|3395.5|3394.5|2758
1605625290000|2020-11-17 15:01:30|3395.5|3395.5|3396.5|3395.5|3396.5|3396|3395.5|3395.5|1138
1605625300000|2020-11-17 15:01:40|3396|3396|3395|3394|3397|3396.5|3394.5|3394|3933
1605625310000|2020-11-17 15:01:50|3394.5|3394.5|3394|3393|3394.5|3394.5|3394|3393|838
1605625320000|2020-11-17 15:02:00|3393.5|3393.5|3395|3394.5|3395.5|3395|3393.5|3393.5|2061
1605625330000|2020-11-17 15:02:10|3394.5|3394|3394.5|3394|3395.5|3395|3394|3393.5|1758
1605625340000|2020-11-17 15:02:20|3394|3393.5|3394|3393.5|3394.5|3393.5|3393.5|3392.5|1665
1605625350000|2020-11-17 15:02:30|3394.5|3394|3393|3392.5|3394.5|3394|3393|3392.5|2999
1605625360000|2020-11-17 15:02:40|3393.5|3393|3392|3391.5|3394|3393.5|3392|3391.5|2989
1605625370000|2020-11-17 15:02:50|3392.5|3392|3393.5|3392.5|3393.5|3393|3392|3391.5|3967
1605625380000|2020-11-17 15:03:00|3393|3392|3392.5|3392|3393|3392.5|3392.5|3392|812
1605625390000|2020-11-17 15:03:10|3393|3392.5|3392.5|3392|3393.5|3393|3392.5|3391.5|1065
1605625400000|2020-11-17 15:03:20|3392|3391.5|3391.5|3391|3393|3392.5|3391.5|3390.5|2729
1605625410000|2020-11-17 15:03:30|3392|3391.5|3392|3391|3392.5|3392|3392|3391|1312
1605625420000|2020-11-17 15:03:40|3391.5|3390.5|3392|3391.5|3392|3391.5|3390.5|3390|2783
1605625430000|2020-11-17 15:03:50|3392.5|3392|3393.5|3393|3394|3393.5|3392.5|3392|2181
1605625440000|2020-11-17 15:04:00|3394|3393.5|3393|3392.5|3394|3393.5|3392.5|3392|1967
1605625450000|2020-11-17 15:04:10|3392.5|3392|3392.5|3391.5|3393|3392.5|3392|3391.5|4873
1605625460000|2020-11-17 15:04:20|3392|3392|3392|3391.5|3393|3392.5|3392|3391.5|2001
1605625470000|2020-11-17 15:04:30|3391.5|3391|3392|3391|3392|3391.5|3391.5|3391|2674
1605625480000|2020-11-17 15:04:40|3392.5|3391.5|3392.5|3392|3392.5|3392|3392|3391|305
1605625490000|2020-11-17 15:04:50|3393|3392.5|3391.5|3391|3393|3392.5|3391.5|3391|2828
1605625500000|2020-11-17 15:05:00|3391|3390.5|3393|3392.5|3393|3392.5|3391|3390.5|2616
1605625510000|2020-11-17 15:05:10|3393.5|3393|3394|3393.5|3394.5|3394|3393|3392|3634
1605625520000|2020-11-17 15:05:20|3393.5|3393|3392.5|3392|3394|3393|3392|3391|6101
1605625530000|2020-11-17 15:05:30|3393|3392.5|3393|3392.5|3393|3392.5|3393|3392.5|813
1605625540000|2020-11-17 15:05:40|3392.5|3392|3392.5|3391.5|3393|3392.5|3391.5|3391|2096
1605625550000|2020-11-17 15:05:50|3393|3392|3392.5|3392|3393|3392.5|3392.5|3391.5|1054
1605625560000|2020-11-17 15:06:00|3393|3392.5|3394|3393.5|3395|3394.5|3393|3392.5|4807
1605625570000|2020-11-17 15:06:10|3394.5|3393|3393|3392.5|3394.5|3394|3393|3392|4859
1605625580000|2020-11-17 15:06:20|3393.5|3393|3394|3393.5|3395|3394|3393.5|3392.5|4052
1605625590000|2020-11-17 15:06:30|3393.5|3393|3392.5|3392|3393.5|3393|3392.5|3391.5|1777
1605625600000|2020-11-17 15:06:40|3392|3391.5|3392.5|3391.5|3392.5|3392|3392|3391.5|181
1605625610000|2020-11-17 15:06:50|3392|3392|3391|3390.5|3392|3392|3391|3390.5|1305
1605625620000|2020-11-17 15:07:00|3390.5|3390|3390.5|3390|3390.5|3390|3390.5|3390|1511
1605625630000|2020-11-17 15:07:10|3391|3390.5|3391|3390.5|3391.5|3391|3390.5|3390|3988
1605625640000|2020-11-17 15:07:20|3391.5|3391|3390.5|3390|3391.5|3391|3390.5|3390|1912
1605625650000|2020-11-17 15:07:30|3390|3389.5|3390.5|3389.5|3390.5|3390|3389.5|3389|4459
1605625660000|2020-11-17 15:07:40|3390|3389|3390.5|3390|3390.5|3390|3389.5|3389|3113
1605625670000|2020-11-17 15:07:50|3391|3390.5|3389.5|3389|3391|3390.5|3389|3388.5|6656
1605625680000|2020-11-17 15:08:00|3390|3389.5|3388.5|3388|3390|3389.5|3388.5|3388|1866
1605625690000|2020-11-17 15:08:10|3389|3388.5|3389.5|3389|3390.5|3389.5|3389|3388.5|2634
1605625700000|2020-11-17 15:08:20|3390|3389.5|3393|3392|3393|3392.5|3390|3389.5|6511
1605625710000|2020-11-17 15:08:30|3392.5|3391.5|3393|3392.5|3394|3393|3392|3391.5|4809
1605625720000|2020-11-17 15:08:40|3392.5|3392|3392|3391.5|3392.5|3392|3391|3390.5|2529
1605625730000|2020-11-17 15:08:50|3392.5|3392|3394|3393.5|3394|3393.5|3392.5|3392|1221
1605625740000|2020-11-17 15:09:00|3394.5|3394|3393.5|3393|3395|3394|3393.5|3393|2150
1605625750000|2020-11-17 15:09:10|3394|3393.5|3393.5|3393|3394|3393.5|3393|3392.5|3325
1605625760000|2020-11-17 15:09:20|3394|3392.5|3394.5|3394|3395|3394.5|3394|3392.5|1591
1605625770000|2020-11-17 15:09:30|3395|3394.5|3395.5|3394.5|3395.5|3395|3394.5|3394|1104
1605625780000|2020-11-17 15:09:40|3395|3394|3393.5|3393|3395|3394|3393|3392.5|2484
1605625790000|2020-11-17 15:09:50|3394|3393.5|3394.5|3394|3395|3394.5|3394|3393|2318
1605625800000|2020-11-17 15:10:00|3394|3393.5|3394|3393|3394.5|3394|3393|3392.5|1115
1605625810000|2020-11-17 15:10:10|3394.5|3393.5|3395|3394.5|3395.5|3395|3394.5|3393.5|1775
1605625820000|2020-11-17 15:10:20|3395.5|3395|3395|3394.5|3396|3395.5|3395|3394.5|4463
1605625830000|2020-11-17 15:10:30|3395.5|3395|3395.5|3395|3396|3395.5|3395|3394.5|3040
1605625850000|2020-11-17 15:10:50|3396|3395.5|3395.5|3395|3396|3395.5|3394.5|3394|9080
1605625860000|2020-11-17 15:11:00|3395|3394.5|3395|3394.5|3396.5|3396|3395|3394.5|11657
1605625870000|2020-11-17 15:11:10|3394.5|3394|3396.5|3396|3397|3396.5|3394.5|3394|14850
1605625880000|2020-11-17 15:11:20|3396|3395.5|3397|3396.5|3397.5|3397|3395.5|3395|11164
1605625890000|2020-11-17 15:11:30|3396.5|3396|3396|3395.5|3397|3396.5|3395.5|3395|5660
1605625900000|2020-11-17 15:11:40|3396.5|3396|3397|3396.5|3397.5|3397|3396.5|3395.5|11389
1605625910000|2020-11-17 15:11:50|3397.5|3397|3397|3396.5|3398|3397.5|3397|3396.5|10978
1605625920000|2020-11-17 15:12:00|3396.5|3396|3395.5|3395|3396.5|3396.5|3395.5|3395|4963
1605625930000|2020-11-17 15:12:10|3396|3395.5|3396|3395.5|3396.5|3396|3396|3395|4774
1605625940000|2020-11-17 15:12:20|3395.5|3395|3394.5|3394|3395.5|3395.5|3394.5|3394|4476
1605625950000|2020-11-17 15:12:30|3395|3394.5|3393.5|3393|3396|3395.5|3393.5|3393|4447
1605625960000|2020-11-17 15:12:40|3394|3393.5|3394|3393.5|3394.5|3393.5|3393.5|3393|1045
1605625970000|2020-11-17 15:12:50|3394.5|3394|3394|3393.5|3395|3394.5|3394|3393.5|1646
1605625980000|2020-11-17 15:13:00|3394.5|3394|3393.5|3393|3394.5|3394|3393|3392.5|1379
1605625990000|2020-11-17 15:13:10|3394|3393.5|3394|3393|3394.5|3394|3393.5|3393|1119
1605626000000|2020-11-17 15:13:20|3393.5|3393.5|3396|3395|3396|3395.5|3393.5|3393|3825
1605626010000|2020-11-17 15:13:30|3395.5|3394.5|3394.5|3394|3395.5|3394.5|3394.5|3394|1449
1605626020000|2020-11-17 15:13:40|3395|3394.5|3396|3395|3396|3395|3394.5|3394|2261
1605626030000|2020-11-17 15:13:50|3396.5|3395.5|3394.5|3394|3396.5|3396|3394.5|3394|13177
1605626040000|2020-11-17 15:14:00|3395|3394.5|3394.5|3394|3395|3394.5|3394.5|3394|721
1605626050000|2020-11-17 15:14:10|3395|3394.5|3395.5|3395|3395.5|3395|3395|3394.5|2041
1605626060000|2020-11-17 15:14:20|3396|3395.5|3395|3394.5|3396|3395.5|3395|3394.5|5520
1605626070000|2020-11-17 15:14:30|3395.5|3395|3395|3394.5|3395.5|3395|3395|3394.5|2099
1605626080000|2020-11-17 15:14:40|3395.5|3395|3396.5|3396|3396.5|3396|3395.5|3395|3740
1605626100000|2020-11-17 15:15:00|3397|3396.5|3396|3395.5|3397|3396.5|3396|3395.5|7298
1605626110000|2020-11-17 15:15:10|3395.5|3395|3398|3397.5|3398|3397.5|3395.5|3395|8557
1605626120000|2020-11-17 15:15:20|3398.5|3398|3398.5|3398|3400|3399|3398.5|3398|10679
1605626130000|2020-11-17 15:15:30|3398|3397.5|3397|3396.5|3398|3397.5|3396.5|3396|4720
1605626140000|2020-11-17 15:15:40|3397.5|3397|3397.5|3397|3399.5|3399|3397.5|3397|25180
1605626150000|2020-11-17 15:15:50|3397|3396.5|3397.5|3397|3398.5|3398|3397|3396|11290
1605626160000|2020-11-17 15:16:00|3398|3397.5|3397.5|3397|3398.5|3397.5|3397.5|3397|4308
1605626170000|2020-11-17 15:16:10|3398|3397.5|3397.5|3397|3398.5|3398|3397|3396.5|8466
1605626180000|2020-11-17 15:16:20|3398|3397.5|3397.5|3397|3398.5|3398|3397.5|3397|4196
1605626190000|2020-11-17 15:16:30|3398|3397.5|3398.5|3398|3399|3398.5|3398|3397.5|7497
1605626200000|2020-11-17 15:16:40|3399|3398.5|3398.5|3398|3399|3398.5|3398|3397.5|7880
1605626210000|2020-11-17 15:16:50|3398|3397.5|3398.5|3397.5|3399|3398|3398|3397|4183
1605626220000|2020-11-17 15:17:00|3399|3398|3399|3398.5|3399.5|3399|3399|3398|2027
1605626230000|2020-11-17 15:17:10|3398.5|3398|3398|3397.5|3398.5|3398.5|3396|3395.5|4489
1605626240000|2020-11-17 15:17:20|3398.5|3398|3400|3399.5|3400|3399.5|3398.5|3397.5|5190
1605626250000|2020-11-17 15:17:30|3400.5|3400|3398.5|3397.5|3400.5|3400|3398|3397.5|4370
1605626260000|2020-11-17 15:17:40|3398|3397|3399.5|3399|3399.5|3399|3397.5|3397|1494
1605626270000|2020-11-17 15:17:50|3400|3399.5|3401.5|3400.5|3401.5|3401|3399.5|3399|1370
1605626280000|2020-11-17 15:18:00|3402|3401|3401.5|3401|3402|3401.5|3400.5|3400|1462
1605626290000|2020-11-17 15:18:10|3402|3401.5|3402.5|3402|3403|3402|3402|3401.5|1075
1605626300000|2020-11-17 15:18:20|3403|3402.5|3402|3401.5|3403|3402.5|3402|3401.5|339
1605626310000|2020-11-17 15:18:30|3402.5|3401|3403|3402|3403|3402.5|3402.5|3401|1790
1605626320000|2020-11-17 15:18:40|3403.5|3402.5|3403|3402.5|3403.5|3403|3403|3402|1264
1605626330000|2020-11-17 15:18:50|3403.5|3403|3406|3405.5|3406.5|3405.5|3403.5|3403|2535
1605626340000|2020-11-17 15:19:00|3406.5|3405|3406.5|3406|3407|3406.5|3406|3405|1625
1605626350000|2020-11-17 15:19:10|3407|3406.5|3410|3409|3410|3409|3406.5|3406|7881
1605626360000|2020-11-17 15:19:20|3409.5|3408.5|3408.5|3408|3409.5|3408.5|3408|3407.5|3173
1605626370000|2020-11-17 15:19:30|3408|3407.5|3409.5|3409|3410|3409|3408|3407.5|4076
1605626380000|2020-11-17 15:19:40|3410|3409.5|3410|3409.5|3410|3409.5|3409|3408.5|3101
1605626390000|2020-11-17 15:19:50|3409.5|3409|3411.5|3411|3412|3411|3409.5|3409|2433
1605626400000|2020-11-17 15:20:00|3412|3411.5|3412.5|3412|3412.5|3412|3411.5|3411|2495
1605626410000|2020-11-17 15:20:10|3413|3412.5|3412.5|3412|3414|3413.5|3412.5|3412|1908
1605626420000|2020-11-17 15:20:20|3413|3412.5|3414.5|3413.5|3414.5|3414|3412.5|3412|1406
1605626430000|2020-11-17 15:20:30|3414|3413|3413|3412.5|3414.5|3413.5|3412.5|3412|4226
1605626440000|2020-11-17 15:20:40|3413.5|3413|3413.5|3413|3414|3413.5|3413.5|3413|3895
1605626450000|2020-11-17 15:20:50|3413|3412.5|3414.5|3414|3415|3414.5|3413|3412.5|1959
1605626460000|2020-11-17 15:21:00|3415|3414.5|3416|3415.5|3416.5|3415.5|3415|3414.5|14424
1605626470000|2020-11-17 15:21:10|3415.5|3415|3416.5|3416|3417.5|3416.5|3415.5|3415|4491
1605626480000|2020-11-17 15:21:20|3416|3415.5|3418|3417|3418|3417.5|3416|3415.5|4985
1605626490000|2020-11-17 15:21:30|3417.5|3417.5|3416.5|3416|3418|3417.5|3416|3415.5|10510
1605626500000|2020-11-17 15:21:40|3417|3416.5|3418|3417|3418|3417.5|3416.5|3415.5|1750
1605626510000|2020-11-17 15:21:50|3417.5|3417.5|3418.5|3418|3419|3418|3417.5|3417|1962
1605626520000|2020-11-17 15:22:00|3419|3418.5|3418.5|3418|3419.5|3419|3418.5|3418|6338
1605626530000|2020-11-17 15:22:10|3418|3417.5|3419|3418|3419.5|3418.5|3418|3417.5|5291
1605626540000|2020-11-17 15:22:20|3418.5|3417.5|3417|3416.5|3418.5|3418|3416|3415.5|12307
1605626550000|2020-11-17 15:22:30|3417.5|3417|3417|3416.5|3417.5|3417|3416.5|3416|2293
1605626560000|2020-11-17 15:22:40|3416.5|3416|3416.5|3416|3416.5|3416|3416.5|3416|1236
1605626570000|2020-11-17 15:22:50|3417|3416.5|3417|3416.5|3417.5|3417|3417|3416.5|3264
1605626580000|2020-11-17 15:23:00|3417.5|3417|3418.5|3418|3419|3418.5|3417.5|3417|2188
1605626590000|2020-11-17 15:23:10|3418|3417.5|3417.5|3417|3418|3417.5|3416|3415.5|1064
1605626600000|2020-11-17 15:23:20|3418|3417.5|3417.5|3416.5|3419|3418.5|3417.5|3416.5|1545
1605626610000|2020-11-17 15:23:30|3417|3417|3418|3417|3418|3417.5|3417|3416.5|940
1605626620000|2020-11-17 15:23:40|3417.5|3416.5|3418|3417|3418|3417|3416|3415.5|5599
1605626630000|2020-11-17 15:23:50|3417.5|3417.5|3417|3416.5|3418|3417.5|3417|3416.5|1668
1605626640000|2020-11-17 15:24:00|3417.5|3417|3418.5|3417.5|3418.5|3418|3417|3416|2404
1605626650000|2020-11-17 15:24:10|3418|3417|3419|3418.5|3419.5|3419|3417.5|3417|6399
1605626660000|2020-11-17 15:24:20|3419.5|3419|3419.5|3419|3420|3419.5|3419.5|3419|2936
1605626670000|2020-11-17 15:24:30|3420|3419.5|3418.5|3418|3420|3419.5|3418.5|3418|1581
1605626680000|2020-11-17 15:24:40|3419|3418.5|3420|3419|3420|3419.5|3418.5|3418|3903
1605626690000|2020-11-17 15:24:50|3421|3419.5|3420.5|3420|3421|3420.5|3420.5|3419|6003
1605626700000|2020-11-17 15:25:00|3421|3420.5|3421|3420.5|3422|3421|3420.5|3420|2072
1605626710000|2020-11-17 15:25:10|3420.5|3420|3421.5|3421|3422|3421.5|3420.5|3420|3020
1605626720000|2020-11-17 15:25:20|3422|3421.5|3422.5|3422|3422.5|3422|3422|3421.5|1648
1605626730000|2020-11-17 15:25:30|3423|3422.5|3422.5|3422|3423.5|3423|3422.5|3422|2938
1605626740000|2020-11-17 15:25:40|3423|3422.5|3422|3421.5|3423|3422.5|3421.5|3421|3683
1605626750000|2020-11-17 15:25:50|3422.5|3422|3422|3421.5|3423|3422|3422|3421.5|1455
1605626760000|2020-11-17 15:26:00|3422.5|3422|3422.5|3422|3423.5|3423|3422.5|3422|2954
1605626770000|2020-11-17 15:26:10|3422|3421.5|3421.5|3421|3422.5|3422|3420.5|3420|7445
1605626780000|2020-11-17 15:26:20|3421|3420.5|3419.5|3419|3421.5|3420.5|3419.5|3419|2086
1605626790000|2020-11-17 15:26:30|3420|3419.5|3419.5|3419|3420|3419.5|3419.5|3419|1180
1605626800000|2020-11-17 15:26:40|3420|3419.5|3422.5|3421.5|3422.5|3421.5|3419.5|3419|1726
1605626810000|2020-11-17 15:26:50|3423|3422|3421.5|3421|3423|3422.5|3421.5|3421|3076
1605626820000|2020-11-17 15:27:00|3422|3421.5|3422.5|3421.5|3423|3422|3422|3421.5|2721
1605626830000|2020-11-17 15:27:10|3422|3422|3423|3422.5|3423.5|3423|3422|3421.5|3476
1605626840000|2020-11-17 15:27:20|3423.5|3422|3422|3421.5|3423.5|3422|3421|3420.5|2473
1605626850000|2020-11-17 15:27:30|3422.5|3422|3422|3421.5|3423|3422.5|3422|3421.5|2248
1605626860000|2020-11-17 15:27:40|3422.5|3422|3422.5|3422|3422.5|3422|3422|3421.5|2367
1605626870000|2020-11-17 15:27:50|3423|3422.5|3423.5|3423|3423.5|3423|3423|3422.5|0
1605626880000|2020-11-17 15:28:00|3423|3422.5|3424.5|3424|3424.5|3424|3423|3422.5|2270
1605626890000|2020-11-17 15:28:10|3425|3424.5|3425|3424.5|3426|3425|3424|3423.5|1957
1605626900000|2020-11-17 15:28:20|3424.5|3424|3425.5|3425|3425.5|3425|3424.5|3424|1114
1605626910000|2020-11-17 15:28:30|3425|3424.5|3424|3423.5|3425.5|3425|3423.5|3423|6657
1605626920000|2020-11-17 15:28:40|3424.5|3423|3425|3424|3425|3424.5|3424.5|3423|1021
1605626930000|2020-11-17 15:28:50|3425.5|3424.5|3427|3426.5|3427|3426.5|3425.5|3424|2902
1605626940000|2020-11-17 15:29:00|3426.5|3426|3427|3426|3427|3426|3426|3425.5|2751
1605626950000|2020-11-17 15:29:10|3427.5|3426.5|3426|3425.5|3427.5|3426.5|3425.5|3425|3936
1605626960000|2020-11-17 15:29:20|3425.5|3425|3426|3425|3426.5|3426|3425|3424.5|5848
1605626970000|2020-11-17 15:29:30|3426.5|3425.5|3426|3425.5|3427|3426|3425.5|3425|3761
1605626980000|2020-11-17 15:29:40|3425.5|3425|3426|3425.5|3426.5|3426|3425.5|3425|646
1605626990000|2020-11-17 15:29:50|3426.5|3425|3426.5|3425.5|3426.5|3425.5|3425.5|3425|839
1605627000000|2020-11-17 15:30:00|3427|3426|3426|3425.5|3427.5|3427|3426|3425|2168
1605627010000|2020-11-17 15:30:10|3425.5|3425|3423.5|3423|3425.5|3425|3423.5|3423|5143
1605627020000|2020-11-17 15:30:20|3424|3422.5|3422.5|3422|3424|3422.5|3422.5|3422|3714
1605627030000|2020-11-17 15:30:30|3422|3421.5|3424.5|3424|3424.5|3424|3422|3421.5|3117
1605627040000|2020-11-17 15:30:40|3425|3424.5|3424|3423.5|3426|3425.5|3424|3423.5|2537
1605627050000|2020-11-17 15:30:50|3423.5|3423|3422|3421.5|3423.5|3423|3422|3421|3417
1605627060000|2020-11-17 15:31:00|3422.5|3422|3424|3423.5|3425|3424|3422.5|3422|2919
1605627070000|2020-11-17 15:31:10|3423.5|3423|3423.5|3423|3424|3423.5|3423|3422|2610
1605627080000|2020-11-17 15:31:20|3423|3422.5|3424|3423|3424.5|3423.5|3422.5|3422|2811
1605627090000|2020-11-17 15:31:30|3424.5|3423.5|3424.5|3424|3424.5|3424|3424|3423.5|1589
1605627100000|2020-11-17 15:31:40|3425|3424.5|3423.5|3423|3426|3425.5|3423.5|3423|2715
1605627110000|2020-11-17 15:31:50|3424|3423.5|3425.5|3425|3425.5|3425|3424|3423.5|2072
1605627120000|2020-11-17 15:32:00|3426|3425.5|3424.5|3424|3427|3426|3424.5|3424|5270
1605627130000|2020-11-17 15:32:10|3424|3423.5|3425|3424.5|3425|3424.5|3424|3423|2962
1605627140000|2020-11-17 15:32:20|3425.5|3425|3425.5|3424.5|3426|3425.5|3425|3424.5|1434
1605627150000|2020-11-17 15:32:30|3426|3425|3425|3424.5|3426.5|3425.5|3425|3424|1636
1605627160000|2020-11-17 15:32:40|3424.5|3424|3425|3424.5|3425|3424.5|3424.5|3424|869
1605627170000|2020-11-17 15:32:50|3425.5|3424|3425.5|3425|3425.5|3425|3425.5|3424|617
1605627180000|2020-11-17 15:33:00|3425|3424.5|3425|3424|3425.5|3425|3424.5|3424|2308
1605627190000|2020-11-17 15:33:10|3424.5|3424.5|3425.5|3424.5|3425.5|3425|3424.5|3423.5|2955
1605627200000|2020-11-17 15:33:20|3425|3425|3426.5|3426|3427.5|3426.5|3425|3424.5|2070
1605627210000|2020-11-17 15:33:30|3427|3426.5|3427.5|3427|3428|3427|3427|3426|4542
1605627220000|2020-11-17 15:33:40|3428|3427.5|3428|3427.5|3429.5|3429|3428|3427.5|6521
1605627230000|2020-11-17 15:33:50|3428.5|3428|3428.5|3428|3429|3428.5|3428|3427.5|4215
1605627240000|2020-11-17 15:34:00|3429|3428.5|3429|3428|3429|3428.5|3428.5|3428|298
1605627250000|2020-11-17 15:34:10|3429.5|3428.5|3429.5|3429|3429.5|3429|3429.5|3428.5|1139
1605627260000|2020-11-17 15:34:20|3429|3428.5|3428.5|3428|3429|3428.5|3427.5|3427|3682
1605627270000|2020-11-17 15:34:30|3428|3427.5|3427|3426.5|3428|3427.5|3427|3426.5|8455
1605627280000|2020-11-17 15:34:40|3427.5|3426|3427|3426.5|3427.5|3426.5|3426|3425.5|3782
1605627290000|2020-11-17 15:34:50|3427.5|3427|3427|3426.5|3427.5|3427|3427|3426.5|815
1605627300000|2020-11-17 15:35:00|3426.5|3426|3427|3426.5|3428|3427|3426.5|3426|1997
1605627310000|2020-11-17 15:35:10|3426.5|3426|3426.5|3426|3427|3426.5|3425|3424.5|2796
1605627320000|2020-11-17 15:35:20|3427|3426.5|3426.5|3426|3427|3426.5|3426.5|3426|689
1605627330000|2020-11-17 15:35:30|3427|3425.5|3427|3426|3427|3426.5|3425|3424.5|5627
1605627340000|2020-11-17 15:35:40|3426.5|3426.5|3427.5|3426.5|3427.5|3426.5|3426.5|3426|1767
1605627350000|2020-11-17 15:35:50|3427|3427|3427|3426.5|3427.5|3427|3427|3426.5|786
1605627360000|2020-11-17 15:36:00|3426.5|3426|3428|3427.5|3428.5|3428|3426.5|3426|2673
1605627370000|2020-11-17 15:36:10|3428.5|3427|3428|3427.5|3428.5|3427.5|3427.5|3426.5|1252
1605627380000|2020-11-17 15:36:20|3427.5|3427|3428|3427.5|3428.5|3428|3427.5|3427|989
1605627390000|2020-11-17 15:36:30|3428.5|3428|3429.5|3429|3429.5|3429|3428.5|3428|3253
1605627400000|2020-11-17 15:36:40|3429|3428.5|3429.5|3429|3429.5|3429|3429|3428.5|586
1605627410000|2020-11-17 15:36:50|3430|3429.5|3430|3429|3430|3429.5|3429.5|3429|2015
1605627420000|2020-11-17 15:37:00|3429.5|3429.5|3429|3428.5|3430.5|3430|3429|3428.5|14781
1605627430000|2020-11-17 15:37:10|3428.5|3428|3429|3428|3429.5|3429|3428.5|3428|2407
1605627440000|2020-11-17 15:37:20|3428.5|3428.5|3428|3427.5|3428.5|3428.5|3428|3427.5|469
1605627450000|2020-11-17 15:37:30|3427.5|3427|3429.5|3428.5|3429.5|3429|3427.5|3426.5|2401
1605627460000|2020-11-17 15:37:40|3430|3429|3429.5|3429|3430|3429.5|3429|3428.5|2273
1605627470000|2020-11-17 15:37:50|3430|3429.5|3429.5|3428.5|3430|3429.5|3429|3428.5|867
1605627480000|2020-11-17 15:38:00|3430|3429|3430|3429.5|3431.5|3431|3430|3429|5411
1605627490000|2020-11-17 15:38:10|3429.5|3429|3429.5|3429|3429.5|3429|3429.5|3429|1051
1605627500000|2020-11-17 15:38:20|3430|3429.5|3431|3430.5|3431|3430.5|3430|3429.5|1246
1605627510000|2020-11-17 15:38:30|3430.5|3430|3432.5|3432|3432.5|3432|3430.5|3430|1843
1605627520000|2020-11-17 15:38:40|3432|3431.5|3433|3432.5|3433.5|3433|3432|3431.5|11167
1605627530000|2020-11-17 15:38:50|3432.5|3432|3434|3433.5|3434|3433.5|3432|3431.5|3768
1605627540000|2020-11-17 15:39:00|3433.5|3433|3433.5|3433|3434|3433.5|3432.5|3432|16744
1605627550000|2020-11-17 15:39:10|3433|3432.5|3434.5|3433.5|3434.5|3434|3433|3432.5|3431
1605627560000|2020-11-17 15:39:20|3434|3433|3436.5|3435.5|3436.5|3436|3433.5|3433|25369
1605627570000|2020-11-17 15:39:30|3437|3436|3436.5|3436|3437|3436.5|3435.5|3435|4130
1605627580000|2020-11-17 15:39:40|3437|3436.5|3436.5|3436|3437|3436.5|3436.5|3435.5|873
1605627590000|2020-11-17 15:39:50|3437|3436.5|3437|3436.5|3437.5|3437|3436|3435.5|4618
1605627600000|2020-11-17 15:40:00|3437.5|3437|3438|3437|3438|3437.5|3437|3436.5|4823
1605627610000|2020-11-17 15:40:10||3437.5||3437.5||3437.5||3437|188
1605627620000|2020-11-17 15:40:20|3438.5|3438|3438.5|3438|3438.5|3438|3438.5|3437.5|1293
1605627630000|2020-11-17 15:40:30|3438|3437.5|3439|3438.5|3439.5|3439|3438|3437|4254
1605627640000|2020-11-17 15:40:40|3438.5|3438|3438.5|3438|3438.5|3438|3437.5|3437|1994
1605627650000|2020-11-17 15:40:50|3439|3438.5|3440|3439.5|3440.5|3440|3439|3438.5|13159
1605627660000|2020-11-17 15:41:00|3440.5|3440|3441|3440.5|3441|3440.5|3440.5|3440|2536
1605627670000|2020-11-17 15:41:10|3441.5|3440|3441|3440|3441.5|3441|3440.5|3440|7817
1605627680000|2020-11-17 15:41:20|3440.5|3440.5|3440|3439|3440.5|3440.5|3439.5|3439|2726
1605627690000|2020-11-17 15:41:30|3440.5|3439.5|3439|3438.5|3440.5|3439.5|3439|3438|4608
1605627700000|2020-11-17 15:41:40|3439.5|3438|3439|3438.5|3440|3439|3439|3438|2660
1605627710000|2020-11-17 15:41:50|3438.5|3438|3439|3438.5|3439.5|3438.5|3438.5|3438|2506
1605627720000|2020-11-17 15:42:00|3438.5|3438|3436.5|3436|3438.5|3438|3436.5|3436|6947
1605627730000|2020-11-17 15:42:10|3437|3436.5|3436.5|3436|3437|3436.5|3436.5|3436|1812
1605627740000|2020-11-17 15:42:20|3437|3436.5|3438|3437.5|3438.5|3437.5|3437|3436.5|1335
1605627750000|2020-11-17 15:42:30|3438.5|3438|3439|3438.5|3439|3438.5|3438.5|3438|112
1605627760000|2020-11-17 15:42:40|3439.5|3439|3440|3439.5|3440|3439.5|3439.5|3438.5|872
1605627770000|2020-11-17 15:42:50|3440.5|3440|3440.5|3440|3441|3440|3440.5|3440|352
1605627780000|2020-11-17 15:43:00|3440|3439.5|3439.5|3439|3440.5|3439.5|3439|3438.5|3722
1605627790000|2020-11-17 15:43:10|3440|3438.5|3440|3439.5|3440|3439.5|3440|3438.5|704
1605627800000|2020-11-17 15:43:20|3439.5|3439|3440.5|3440|3440.5|3440|3439.5|3438.5|2003
1605627810000|2020-11-17 15:43:30|3441|3440.5|3440|3439.5|3441|3440.5|3440|3439.5|1602
1605627820000|2020-11-17 15:43:40|3440.5|3440|3440.5|3440|3441|3440.5|3440.5|3439.5|719
1605627830000|2020-11-17 15:43:50|3441|3440.5|3441.5|3441|3442.5|3441.5|3440.5|3440.5|3512
1605627840000|2020-11-17 15:44:00|3441|3440.5|3441.5|3441|3441.5|3441|3440.5|3440|2358
1605627850000|2020-11-17 15:44:10|3441|3440.5|3443.5|3443|3443.5|3443|3441|3440.5|2911
1605627860000|2020-11-17 15:44:20|3444||3443.5||3444||3443.5||410
1605627870000|2020-11-17 15:44:30|3443|3442.5|3445|3444.5|3445|3444.5|3443|3442.5|3670
1605627880000|2020-11-17 15:44:40|3444.5|3444|3444.5|3444|3445|3444.5|3444|3443.5|1761
1605627890000|2020-11-17 15:44:50|3445|3443.5|3444.5|3444|3445|3444.5|3444.5|3443.5|239
1605627900000|2020-11-17 15:45:00|3445|3444.5|3444|3443.5|3445|3444.5|3443.5|3443|3043
1605627910000|2020-11-17 15:45:10|3444.5|3444|3444.5|3444|3444.5|3444|3444.5|3444|226
1605627920000|2020-11-17 15:45:20|3445|3444.5|3446|3445.5|3446|3445.5|3445|3444.5|3400
1605627930000|2020-11-17 15:45:30|||||||||150
1605627940000|2020-11-17 15:45:40|3446.5|3446|3447.5|3447|3447.5|3447|3446|3445.5|2461
1605627950000|2020-11-17 15:45:50|||||||||383
1605627960000|2020-11-17 15:46:00|3447|3446.5|3447.5|3447|3447.5|3447|3447|3446.5|6721
1605627970000|2020-11-17 15:46:10|3447|3446.5|3446|3445.5|3447.5|3447|3445|3444.5|19751
1605627980000|2020-11-17 15:46:20|3445.5|3445|3447.5|3447|3447.5|3447|3445.5|3445|3825
1605627990000|2020-11-17 15:46:30|||||||||90
1605628000000|2020-11-17 15:46:40|3448|3447.5|3447.5|3447|3448|3447.5|3447.5|3447|727
1605628010000|2020-11-17 15:46:50|3448|3447.5|3448|3447.5|3449|3448|3447.5|3447|1904
1605628020000|2020-11-17 15:47:00|3448.5|3448|3449|3448.5|3449|3448.5|3448|3447.5|1863
1605628030000|2020-11-17 15:47:10|3448.5|3448|3448.5|3448|3448.5|3448.5|3448.5|3448|1936
1605628040000|2020-11-17 15:47:20|3448|3447.5|3448|3447.5|3448.5|3448|3447.5|3447|8640
1605628050000|2020-11-17 15:47:30|3447.5|3447|3447|3446.5|3448.5|3448|3447|3446.5|3976
1605628060000|2020-11-17 15:47:40|3446.5|3446|3446.5|3445.5|3446.5|3446|3445.5|3445|5388
1605628070000|2020-11-17 15:47:50|3446|3445|3447.5|3447|3447.5|3447|3446|3445|4604
1605628080000|2020-11-17 15:48:00|3447|3446.5|3446.5|3445.5|3447.5|3447|3446|3445.5|12158
1605628090000|2020-11-17 15:48:10|3446|3446|3447|3446.5|3447|3446.5|3446|3445.5|1638
1605628100000|2020-11-17 15:48:20|3447.5|3447|3447|3446|3447.5|3447|3446.5|3446|6237
1605628110000|2020-11-17 15:48:30|3446.5|3446.5|3447.5|3446.5|3447.5|3447|3446.5|3446.5|2020
1605628120000|2020-11-17 15:48:40|3447|3446|3447.5|3447|3447.5|3447|3446.5|3446|4640
1605628130000|2020-11-17 15:48:50|3448|3447.5|3448|3447.5|3448.5|3448|3447.5|3447|3375
1605628140000|2020-11-17 15:49:00|3448.5|3448|3447|3446.5|3448.5|3448|3447|3446.5|1542
1605628150000|2020-11-17 15:49:10||3446||3446.5||3446.5||3446|0
1605628160000|2020-11-17 15:49:20|3446.5|3446|3446.5|3446|3446.5|3446|3446|3445.5|704
1605628170000|2020-11-17 15:49:30|3447|3446.5|3447|3446.5|3447|3446.5|3447|3446.5|927
1605628180000|2020-11-17 15:49:40|3447.5|3447|3447|3446.5|3447.5|3447|3447|3446.5|1082
1605628190000|2020-11-17 15:49:50|3447.5|3447|3450|3449.5|3450|3449.5|3447.5|3447|15552
1605628200000|2020-11-17 15:50:00|3449.5|3449|3450|3449|3450|3449.5|3449.5|3449|3890
1605628210000|2020-11-17 15:50:10|3449.5|3449.5|3449.5|3449|3450|3449.5|3449.5|3449|993
1605628220000|2020-11-17 15:50:20|3450|3449.5|3449.5|3449|3450|3449.5|3449.5|3449|7632
1605628230000|2020-11-17 15:50:30|3450|3449.5|3450|3449.5|3450|3449.5|3450|3449.5|2324
1605628240000|2020-11-17 15:50:40|3449.5|3449|3450|3449.5|3450|3449.5|3449.5|3449|1011
1605628250000|2020-11-17 15:50:50|3449.5|3449|3449.5|3449|3449.5|3449|3449|3448.5|4617
1605628260000|2020-11-17 15:51:00|3450|3449.5|3450|3449.5|3450|3449.5|3449.5|3449|4675
1605628270000|2020-11-17 15:51:10|3450.5|3450|3451.5|3451|3452|3451.5|3450.5|3450|19350
1605628280000|2020-11-17 15:51:20|3452|3451.5|3451.5|3451|3452|3451.5|3451|3450.5|1455
1605628290000|2020-11-17 15:51:30|3452|3451.5|3452.5|3452|3453|3452|3451.5|3451|2090
1605628300000|2020-11-17 15:51:40|3453|3451.5|3452.5|3452|3453|3452|3452|3451.5|1773
1605628310000|2020-11-17 15:51:50|3452|3451.5|3452|3451.5|3452.5|3452|3452|3451.5|2073
1605628320000|2020-11-17 15:52:00|3451.5|3451|3451|3450.5|3451.5|3451|3451|3450.5|2252
1605628330000|2020-11-17 15:52:10|3451.5|3451|3451|3450.5|3451.5|3451|3451|3450.5|3285
1605628340000|2020-11-17 15:52:20|3450.5|3450|3450.5|3450|3450.5|3450|3450.5|3449.5|2103
1605628350000|2020-11-17 15:52:30|3450|3449.5|3452|3451.5|3452.5|3452|3450|3449.5|4185
1605628360000|2020-11-17 15:52:40|3452.5|3452|3453|3452|3453|3452.5|3452|3451.5|3427
1605628370000|2020-11-17 15:52:50|3453.5|3452.5|3454.5|3453.5|3454.5|3454|3453|3452.5|12400
1605628380000|2020-11-17 15:53:00|3454|3454|3455|3454.5|3455|3454.5|3454|3453.5|5451
1605628390000|2020-11-17 15:53:10|3455.5|3455|3455|3454.5|3455.5|3455|3455|3454.5|1408
1605628400000|2020-11-17 15:53:20|3454.5|3454|3455|3454.5|3455|3454.5|3454|3453|8160
1605628410000|2020-11-17 15:53:30|3455.5|3455|3455.5|3455|3456|3455.5|3455.5|3455|1720
1605628420000|2020-11-17 15:53:40|3455|3454.5|3456|3455.5|3456|3455.5|3455|3454.5|2143
1605628430000|2020-11-17 15:53:50|3455.5|3455|3455|3454.5|3455.5|3455|3455|3454|4357
1605628440000|2020-11-17 15:54:00|3455.5|3455|3455|3454.5|3456.5|3456|3455|3454.5|3236
1605628450000|2020-11-17 15:54:10|3455.5|3455|3454.5|3454|3455.5|3455|3454|3453.5|5228
1605628460000|2020-11-17 15:54:20|3454|3453.5|3454.5|3454|3454.5|3454|3454|3453.5|598
1605628470000|2020-11-17 15:54:30|3455|3454.5|3455|3454.5|3455|3454.5|3454.5|3454|2528
1605628480000|2020-11-17 15:54:40|3455.5|3455|3455.5|3455|3456|3455.5|3455.5|3455|2728
1605628490000|2020-11-17 15:54:50|3455|3454.5|3455|3454.5|3455|3454.5|3454.5|3453.5|4702
1605628500000|2020-11-17 15:55:00|3455.5|3455|3454.5|3454|3455.5|3455|3454.5|3454|1299
1605628510000|2020-11-17 15:55:10|3454|3453.5|3451|3450.5|3454|3453.5|3451|3450.5|12228
1605628520000|2020-11-17 15:55:20|3451.5|3451|3451|3450.5|3452|3451.5|3450.5|3450|6736
1605628530000|2020-11-17 15:55:30|3451.5|3451|3451|3450.5|3452.5|3452|3451|3450.5|5689
1605628540000|2020-11-17 15:55:40|3450.5|3450|3450|3449.5|3451|3450.5|3450|3449.5|9884
1605628550000|2020-11-17 15:55:50|3450.5|3450|3450.5|3450|3453.5|3453|3449|3448.5|44988
1605628560000|2020-11-17 15:56:00|3451|3450.5|3450.5|3450|3451.5|3450.5|3450|3449.5|9709
1605628570000|2020-11-17 15:56:10|3450|3449.5|3448|3447.5|3450.5|3450|3448|3447.5|4503
1605628580000|2020-11-17 15:56:20|3448.5|3448|3446.5|3446|3448.5|3448|3446.5|3446|5152
1605628590000|2020-11-17 15:56:30|3446|3445.5|3447.5|3447|3447.5|3447|3445|3444.5|9213
1605628600000|2020-11-17 15:56:40|3448|3447.5|3445.5|3444.5|3448|3447.5|3445|3444.5|8623
1605628610000|2020-11-17 15:56:50|3445|3444|3443.5|3443|3445.5|3444|3443|3442|4868
1605628620000|2020-11-17 15:57:00|3443|3442.5|3444|3443.5|3444.5|3444|3443|3442.5|1701
1605628630000|2020-11-17 15:57:10|3443.5|3443|3444.5|3443.5|3445|3444.5|3443.5|3443|10617
1605628640000|2020-11-17 15:57:20|3444|3443|3443.5|3443|3444|3443.5|3443.5|3443|1941
1605628650000|2020-11-17 15:57:30|3443|3442.5|3444.5|3444|3446|3445.5|3442.5|3442|25464
1605628660000|2020-11-17 15:57:40|3445|3444.5|3444.5|3444|3445.5|3445|3444|3443.5|8820
1605628670000|2020-11-17 15:57:50|3445|3444.5|3445|3444|3445|3444.5|3442|3441.5|30085
1605628680000|2020-11-17 15:58:00|3445.5|3444.5|3447.5|3447|3447.5|3447|3445.5|3444.5|4406
1605628690000|2020-11-17 15:58:10|3447|3446.5|3447|3446.5|3448.5|3448|3446.5|3446|8283
1605628700000|2020-11-17 15:58:20|3447.5|3447|3448.5|3448|3449|3448.5|3447.5|3446.5|5717
1605628710000|2020-11-17 15:58:30|3448|3447.5|3449|3448.5|3449|3448.5|3448|3447.5|942
1605628720000|2020-11-17 15:58:40|3448.5|3448|3448|3447.5|3449|3448|3447.5|3447|3729
1605628730000|2020-11-17 15:58:50|3447.5|3447|3447|3446.5|3447.5|3447|3447|3446|2111
1605628740000|2020-11-17 15:59:00|3447.5|3447|3448.5|3448|3449|3448.5|3447.5|3447|3498
1605628750000|2020-11-17 15:59:10|3449.5|3448.5|3449.5|3449|3450.5|3450|3449|3448.5|8703
1605628760000|2020-11-17 15:59:20|||||||||200
1605628770000|2020-11-17 15:59:30|3450|3449.5|3450.5|3450|3451|3450.5|3450|3449.5|5318
1605628780000|2020-11-17 15:59:40|3450|3449.5|3450|3449.5|3450.5|3449.5|3449.5|3449|3111
1605628790000|2020-11-17 15:59:50|3449.5|3449|3448|3447.5|3449.5|3449|3448|3447|4398
1605628800000|2020-11-17 16:00:00|3447.5|3447|3449.5|3449|3450|3449|3447.5|3447|4250
1605628810000|2020-11-17 16:00:10|3450|3449.5|3449.5|3449|3450.5|3450|3449.5|3449|3328
1605628820000|2020-11-17 16:00:20|3449|3448.5|3449|3448|3449.5|3449|3448.5|3448|1612
1605628830000|2020-11-17 16:00:30|3449.5|3448.5|3449.5|3449|3449.5|3449|3449.5|3448.5|1648
1605628840000|2020-11-17 16:00:40|3449|3448.5|3447|3446.5|3449|3448.5|3446.5|3446|8443
1605628850000|2020-11-17 16:00:50|3446.5|3446|3446.5|3446|3446.5|3446|3446|3445.5|3302
1605628860000|2020-11-17 16:01:00|3447|3446.5|3448.5|3447.5|3448.5|3448|3447|3446|5534
1605628870000|2020-11-17 16:01:10|3448||3448||3448||3448||919
1605628880000|2020-11-17 16:01:20|3448.5|3448|3450|3449.5|3450.5|3450|3448|3447.5|3299
1605628890000|2020-11-17 16:01:30|3450.5|3450|3450|3449.5|3450.5|3450|3450|3449|1766
1605628900000|2020-11-17 16:01:40|3449.5|3449|3451|3450.5|3451.5|3451|3449.5|3449|8127
1605628910000|2020-11-17 16:01:50|3451.5|3451|3452|3451.5|3452|3451.5|3451|3451|1530
1605628920000|2020-11-17 16:02:00|3452.5|3452|3452|3451.5|3453|3452.5|3451.5|3451|5904
1605628930000|2020-11-17 16:02:10|3451.5|3451|3452.5|3452|3453|3452.5|3451.5|3451|3372
1605628940000|2020-11-17 16:02:20|3453|3452.5|3453|3452.5|3453.5|3453|3453|3452.5|912
1605628950000|2020-11-17 16:02:30|3452.5|3452|3454.5|3454|3454.5|3454|3452.5|3452|1731
1605628960000|2020-11-17 16:02:40|3454|3453.5|3454|3453|3454.5|3454|3453.5|3453|1255
1605628970000|2020-11-17 16:02:50|3453.5|3453.5|3453.5|3453|3454|3453.5|3453.5|3453|2095
1605628980000|2020-11-17 16:03:00|3453|3452.5|3453.5|3453|3454|3453.5|3453|3452.5|4504
1605628990000|2020-11-17 16:03:10|3453|3452.5|3452|3451.5|3453.5|3452.5|3452|3451.5|3154
1605629000000|2020-11-17 16:03:20|3452.5|3452|3452.5|3452|3453|3452.5|3452.5|3452|3990
1605629010000|2020-11-17 16:03:30|3452|3451.5|3452.5|3452|3452.5|3452|3452|3451.5|2615
1605629020000|2020-11-17 16:03:40|3453|3452.5|3451|3450.5|3453.5|3453|3451|3450.5|13419
1605629030000|2020-11-17 16:03:50|3450.5|3450|3451|3450.5|3451|3450.5|3450.5|3450|5877
1605629040000|2020-11-17 16:04:00|3450.5|3450|3451|3450.5|3451.5|3451|3450.5|3450|113706
1605629050000|2020-11-17 16:04:10|3450.5|3450|3449.5|3449|3451|3450.5|3449.5|3449|4889
1605629060000|2020-11-17 16:04:20|3450|3449.5|3448.5|3448|3450|3449.5|3448|3447.5|6822
1605629070000|2020-11-17 16:04:30|3449|3448.5|3449.5|3449|3450|3449.5|3448.5|3448|3233
1605629080000|2020-11-17 16:04:40|3449|3448.5|3449|3448.5|3449|3448.5|3449|3448.5|825
1605629090000|2020-11-17 16:04:50|3449.5|3448|3448.5|3448|3449.5|3449|3448.5|3448|2384
1605629100000|2020-11-17 16:05:00|3449|3448.5|3449|3448|3449.5|3449|3448.5|3448|4301
1605629110000|2020-11-17 16:05:10|3448.5|3448.5|3451|3450.5|3451.5|3451|3448.5|3448.5|6296
1605629120000|2020-11-17 16:05:20|3450.5|3450|3449.5|3449|3450.5|3450|3449.5|3448.5|2714
1605629130000|2020-11-17 16:05:30|3449|3448.5|3449|3448.5|3450|3449.5|3449|3448.5|2516
1605629140000|2020-11-17 16:05:40|3449.5|3449|3450|3449.5|3450|3449.5|3449|3448.5|4075
1605629150000|2020-11-17 16:05:50|3450.5|3450|3452|3451.5|3452|3451.5|3450.5|3450|2424
1605629160000|2020-11-17 16:06:00|3452.5|3452|3452|3451.5|3453|3452.5|3451|3450.5|3624
1605629170000|2020-11-17 16:06:10|3451.5|3451|3451.5|3451|3452.5|3452|3451|3450.5|9496
1605629180000|2020-11-17 16:06:20|3452|3451.5|3452|3451|3452|3451.5|3451.5|3451|2877
1605629190000|2020-11-17 16:06:30|3451.5|3450.5|3451|3450.5|3452|3451|3451|3450.5|194
1605629200000|2020-11-17 16:06:40|3451.5|3451|3452.5|3451.5|3453|3452.5|3451.5|3451|3357
1605629210000|2020-11-17 16:06:50|3452|3452|3451.5|3451|3452|3452|3451.5|3450.5|2120
1605629220000|2020-11-17 16:07:00|3452|3451.5|3453|3452|3453|3452.5|3452|3451.5|1258
1605629230000|2020-11-17 16:07:10|3453.5|3452.5|3454|3453.5|3454|3453.5|3453|3452.5|4180
1605629240000|2020-11-17 16:07:20|3454.5|3454|3453.5|3453|3454.5|3454|3453.5|3453|1346
1605629250000|2020-11-17 16:07:30|3453|3452.5|3451.5|3451|3453|3452.5|3451.5|3451|3519
1605629260000|2020-11-17 16:07:40|3452|3451.5|3452|3451.5|3452|3451.5|3452|3451.5|1826
1605629270000|2020-11-17 16:07:50|3452.5|3452|3452.5|3452|3453.5|3453|3452|3451.5|2413
1605629280000|2020-11-17 16:08:00|3453|3452.5|3452|3451.5|3453|3452.5|3452|3451.5|2359
1605629290000|2020-11-17 16:08:10|3451.5|3451|3452|3451|3452|3451.5|3451.5|3451|1479
1605629300000|2020-11-17 16:08:20|3452.5|3451.5|3453|3452.5|3453|3452.5|3451.5|3451|4994
1605629310000|2020-11-17 16:08:30|3453.5|3453|3453|3452.5|3453.5|3453|3453|3452.5|773
1605629320000|2020-11-17 16:08:40|3453.5|3453|3453.5|3453|3453.5|3453|3453|3452.5|1468
1605629330000|2020-11-17 16:08:50|||||||||335
1605629340000|2020-11-17 16:09:00|3454|3453.5|3454|3453.5|3454.5|3454|3454|3453.5|2721
1605629350000|2020-11-17 16:09:10|3454.5|3454|3454.5|3454|3455|3454.5|3454|3453.5|114162
1605629360000|2020-11-17 16:09:20|3454|3453.5|3455|3454.5|3455|3454.5|3454|3453.5|4730
1605629370000|2020-11-17 16:09:30|3455.5|3455|3455.5|3455|3455.5|3455|3455|3454.5|5883
1605629380000|2020-11-17 16:09:40|3455|3454.5|3454.5|3454|3455|3454.5|3454|3453.5|1486
1605629390000|2020-11-17 16:09:50|3454|3453.5|3454.5|3454|3454.5|3454|3454|3453.5|2845
1605629400000|2020-11-17 16:10:00|3454|3453.5|3455.5|3455|3456|3455.5|3454|3453.5|4390
1605629410000|2020-11-17 16:10:10|3455|3454.5|3455.5|3455|3455.5|3455|3454.5|3454|1563
1605629420000|2020-11-17 16:10:20|3456|3455.5|3456.5|3456|3457|3456.5|3456|3455.5|8714
1605629430000|2020-11-17 16:10:30|3456|3455.5|3457|3456|3457|3456.5|3455.5|3455|6050
1605629440000|2020-11-17 16:10:40|3456.5|3455.5|3455.5|3455|3456.5|3456|3455.5|3455|1766
1605629450000|2020-11-17 16:10:50|3455|3454.5|3455|3454|3455.5|3455|3455|3454|2821
1605629460000|2020-11-17 16:11:00|3454.5|3453.5|3454.5|3454|3454.5|3454|3454|3453.5|8352
1605629470000|2020-11-17 16:11:10|3455|3454.5|3454.5|3454|3455|3454.5|3454.5|3453.5|2971
1605629480000|2020-11-17 16:11:20|3455|3454.5|3456.5|3456|3456.5|3456|3455|3454.5|2309
1605629490000|2020-11-17 16:11:30|3456|3455.5|3457|3456.5|3457.5|3457|3456|3455.5|7567
1605629500000|2020-11-17 16:11:40|3456.5|3456|3456.5|3456|3457|3456.5|3456.5|3456|4352
1605629510000|2020-11-17 16:11:50|3456|3455.5|3455.5|3455|3456.5|3456|3455|3454.5|1749
1605629520000|2020-11-17 16:12:00|3456|3455.5|3456.5|3456|3456.5|3456|3455.5|3455|2565
1605629530000|2020-11-17 16:12:10|3457|3456.5|3457.5|3456.5|3457.5|3457|3457|3456.5|3727
1605629540000|2020-11-17 16:12:20|3457|3457|3457.5|3457|3458|3457.5|3457|3456.5|1635
1605629550000|2020-11-17 16:12:30|3458|3457.5|3457|3456.5|3458.5|3458|3456.5|3456|5651
1605629560000|2020-11-17 16:12:40|3457.5|3457|3457.5|3457|3457.5|3457|3457|3456|4088
1605629570000|2020-11-17 16:12:50|3458|3457.5|3458|3457.5|3458|3457.5|3457.5|3457|1913
1605629580000|2020-11-17 16:13:00|3457.5|3457|3457.5|3457|3458|3457.5|3457.5|3456.5|6003
1605629590000|2020-11-17 16:13:10|||||||||743
1605629600000|2020-11-17 16:13:20|3458|3457.5|3457.5|3457|3458.5|3458|3457.5|3457|4947
1605629610000|2020-11-17 16:13:30|3458|3457.5|3458|3457.5|3458.5|3458|3458|3457.5|1104
1605629620000|2020-11-17 16:13:40|3458.5|3458|3459|3458.5|3459.5|3459|3458.5|3458|5758
1605629630000|2020-11-17 16:13:50|3459.5|3459|3459|3458.5|3459.5|3459|3459|3458.5|275
1605629640000|2020-11-17 16:14:00|3458.5|3458|3459|3458.5|3459.5|3459|3458|3457.5|4445
1605629650000|2020-11-17 16:14:10|3459.5|3459|3459.5|3459|3459.5|3459|3459|3458.5|810
1605629660000|2020-11-17 16:14:20|3460|3459.5|3460|3459.5|3460|3459.5|3460|3459.5|2173
1605629670000|2020-11-17 16:14:30|3460.5|3460|3461.5|3461|3461.5|3461|3460|3459.5|6045
1605629680000|2020-11-17 16:14:40|3461|3460.5|3461.5|3460.5|3461.5|3461|3461|3460.5|1108
1605629690000|2020-11-17 16:14:50|3461|3461|3461.5|3461|3462|3461|3461|3460.5|1294
1605629700000|2020-11-17 16:15:00|3462.5|3461.5|3462.5|3461.5|3463|3462|3462.5|3461.5|665
1605629710000|2020-11-17 16:15:10|3462|3461|3463.5|3462.5|3463.5|3462.5|3462|3461|786
1605629720000|2020-11-17 16:15:20|3464|3463|3463.5|3462.5|3464|3463|3463.5|3462.5|218
1605629730000|2020-11-17 16:15:30|3464|3463|3462.5|3461.5|3464|3463|3462|3461|734
1605629740000|2020-11-17 16:15:40|3462|3461|3463|3462|3463|3462|3462|3461|369
1605629750000|2020-11-17 16:15:50|3463.5|3462.5|3463.5|3462|3464|3463|3463|3462|666
1605629760000|2020-11-17 16:16:00|3464|3462.5|3465|3464|3465|3464|3463.5|3462.5|446
1605629770000|2020-11-17 16:16:10|3465.5|3464.5|3464.5|3463.5|3465.5|3464.5|3464.5|3463.5|0
1605629780000|2020-11-17 16:16:20|3464|3463|3465.5|3464.5|3465.5|3464.5|3464|3463|220
1605629790000|2020-11-17 16:16:30|3466|3464|3465|3464|3466|3465|3465|3464|219
1605629800000|2020-11-17 16:16:40|3465.5|3464.5|3466|3465|3466|3465|3465|3464|100
1605629810000|2020-11-17 16:16:50|3465.5|3464.5|3465|3464|3465.5|3464.5|3464.5|3463.5|1161
1605629820000|2020-11-17 16:17:00|3464.5|3463.5|3465|3464|3465.5|3464.5|3464.5|3463.5|260
1605629830000|2020-11-17 16:17:10|3465.5|3464.5|3466|3464.5|3466.5|3465.5|3465.5|3464.5|211
1605629840000|2020-11-17 16:17:20|3466.5|3465|3466|3465|3466.5|3465|3465.5|3464.5|306
1605629850000|2020-11-17 16:17:30|3466.5|3465.5|3467.5|3466.5|3467.5|3466.5|3466.5|3465.5|733
1605629860000|2020-11-17 16:17:40|3468|3467|3469.5|3468.5|3470.5|3469.5|3468|3467|571
1605629870000|2020-11-17 16:17:50|3470|3469|3472.5|3471|3472.5|3471|3470|3469|688
1605629880000|2020-11-17 16:18:00|3473|3471.5|3471.5|3470|3473|3472|3471.5|3470|606
1605629890000|2020-11-17 16:18:10|3472|3470.5|3472|3471|3472|3471|3471.5|3470.5|233
1605629900000|2020-11-17 16:18:20|3472.5|3471.5|3472.5|3471.5|3473|3472|3472|3471|417
1605629910000|2020-11-17 16:18:30|3473|3472|3472.5|3471.5|3473.5|3472.5|3472.5|3471.5|857
1605629920000|2020-11-17 16:18:40|3473.5|3472.5|3473|3472|3473.5|3472.5|3473|3472|217
1605629930000|2020-11-17 16:18:50|3473.5|3472.5|3473|3472|3473.5|3472.5|3473|3472|1321
1605629940000|2020-11-17 16:19:00|3473.5|3472.5|3472.5|3471.5|3473.5|3472.5|3472.5|3471.5|2399
1605629950000|2020-11-17 16:19:10|3471.5|3470.5|3473|3472|3473.5|3472.5|3471.5|3470.5|1193
1605629960000|2020-11-17 16:19:20|3473.5|3472.5|3473|3472|3473.5|3472.5|3472.5|3471.5|1059
1605629970000|2020-11-17 16:19:30|3473.5|3472.5|3473|3472|3473.5|3472.5|3473|3472|560
1605629980000|2020-11-17 16:19:40|3473.5|3472.5|3472.5|3471.5|3473.5|3472.5|3472.5|3471.5|275
1605629990000|2020-11-17 16:19:50|3473|3472|3473.5|3472.5|3473.5|3472.5|3472.5|3471.5|981
1605630000000|2020-11-17 16:20:00|3473.5|3472|3473.5|3472.5|3473.5|3472.5|3473|3471.5|35015
1605630010000|2020-11-17 16:20:10|3473|3472|3473.5|3472.5|3473.5|3472.5|3473|3472|16
1605630020000|2020-11-17 16:20:20|3473|3472|3473.5|3472.5|3474|3472.5|3473|3472|25
1605630030000|2020-11-17 16:20:30|3473|3472|3473.5|3472.5|3473.5|3472.5|3473|3472|535
1605630040000|2020-11-17 16:20:40|3473|3472|3473.5|3472.5|3473.5|3472.5|3472.5|3471.5|2112
1605630050000|2020-11-17 16:20:50|3473|3472|3473.5|3472.5|3473.5|3472.5|3473|3472|761
1605630060000|2020-11-17 16:21:00|3473|3472|3475|3474|3475.5|3474.5|3473|3472|378
1605630070000|2020-11-17 16:21:10|3475.5|3474.5|3476|3475|3476.5|3475.5|3475|3474|1108
1605630080000|2020-11-17 16:21:20|3476.5|3475.5|3477.5|3476|3477.5|3476|3476|3475|630
1605630090000|2020-11-17 16:21:30|3477|3475.5|3476.5|3475.5|3477.5|3476|3476.5|3475|1925
1605630100000|2020-11-17 16:21:40|3477|3476|3477.5|3476.5|3477.5|3476.5|3476.5|3475.5|0
1605630110000|2020-11-17 16:21:50|3477|3476|3477.5|3476.5|3478.5|3477.5|3477|3476|1015
1605630120000|2020-11-17 16:22:00|3477|3476|3477|3476|3477.5|3476.5|3477|3476|6
1605630130000|2020-11-17 16:22:10|3476|3475|3477.5|3476.5|3477.5|3476.5|3475.5|3474|454
1605630140000|2020-11-17 16:22:20|3477|3475.5|3478|3477|3478|3477|3476.5|3475.5|102
1605630150000|2020-11-17 16:22:30|3477.5|3476.5|3477|3476|3478|3477|3477|3476|528
1605630160000|2020-11-17 16:22:40|3476.5|3475.5|3475.5|3474.5|3476.5|3475.5|3475.5|3474.5|769
1605630170000|2020-11-17 16:22:50|3475|3474|3476|3475|3476|3475|3475|3474|317
1605630180000|2020-11-17 16:23:00|3475.5|3474.5|3476|3474.5|3476.5|3475|3475.5|3474.5|0
1605630190000|2020-11-17 16:23:10|3475.5|3475|3477|3476|3477|3476|3475.5|3474.5|255
1605630200000|2020-11-17 16:23:20|3476.5|3475.5|3475.5|3474.5|3477|3475.5|3475.5|3474|203
1605630210000|2020-11-17 16:23:30|3476|3475|3476|3475|3476|3475|3475|3474|570
1605630220000|2020-11-17 16:23:40|3475.5|3474.5|3475.5|3474.5|3476|3475|3475.5|3474.5|490
1605630230000|2020-11-17 16:23:50|3476|3475|3476.5|3475|3476.5|3475|3475.5|3474.5|0
1605630240000|2020-11-17 16:24:00|3476|3474.5|3475|3474|3476|3474.5|3475|3474|186
1605630250000|2020-11-17 16:24:10|3475.5|3474.5|3475|3474|3476|3475|3475|3474|58
1605630260000|2020-11-17 16:24:20|3476|3474.5|3475|3474|3476|3474.5|3475|3474|94
1605630280000|2020-11-17 16:24:40|3475.5|3474.5|3475.5|3474.5|3476|3474.5|3475|3474|250
1605630290000|2020-11-17 16:24:50|3475|3473.5|3475|3474|3476|3475|3475|3473.5|500
1605630300000|2020-11-17 16:25:00|3475.5|3474.5|3475.5|3474.5|3475.5|3474.5|3474.5|3473.5|1566
1605630310000|2020-11-17 16:25:10|3475|3474|3474.5|3473.5|3475|3474|3474|3473|195
1605630320000|2020-11-17 16:25:20|3474|3473|3474.5|3473|3475|3474|3474|3473|44
1605630330000|2020-11-17 16:25:30|3473.5|3472.5|3474.5|3473|3474.5|3473|3473.5|3472.5|214
1605630340000|2020-11-17 16:25:40|3473.5|3473.5|3473.5|3472.5|3474|3473.5|3473|3472|970
1605630350000|2020-11-17 16:25:50|3471.5|3470.5|3471|3470|3473|3472|3471|3470|1165
1605630360000|2020-11-17 16:26:00|3471.5|3470.5|3472|3471|3472.5|3471.5|3471.5|3470.5|1158
1605630370000|2020-11-17 16:26:10|3471.5|3470.5|3472.5|3471.5|3472.5|3471.5|3471|3470|306
1605630380000|2020-11-17 16:26:20|3472|3470.5|3472.5|3471.5|3472.5|3471.5|3471.5|3470|502
1605630390000|2020-11-17 16:26:30|3473|3472|3469.5|3468.5|3473|3472|3469.5|3468.5|404
1605630400000|2020-11-17 16:26:40|3469|3468|3468|3466.5|3469|3468|3466.5|3465.5|509
1605630410000|2020-11-17 16:26:50|3467.5|3466|3469.5|3468.5|3470|3469|3467.5|3466|428
1605630420000|2020-11-17 16:27:00|3470|3469|3470|3469|3470.5|3469.5|3469|3468|0
1605630430000|2020-11-17 16:27:10|3470.5|3469.5|3469.5|3468.5|3470.5|3469.5|3469.5|3468.5|267
1605630440000|2020-11-17 16:27:20|3470|3469|3471.5|3470.5|3472|3471|3469.5|3468.5|836
1605630450000|2020-11-17 16:27:30|3473|3471.5|3471.5|3470.5|3473|3471.5|3471.5|3470.5|115
1605630460000|2020-11-17 16:27:40|3471|3470|3472.5|3471.5|3473|3471.5|3471|3469.5|991
1605630470000|2020-11-17 16:27:50|3472|3471|3473.5|3472|3473.5|3472|3471.5|3470.5|555
1605630480000|2020-11-17 16:28:00|3473|3473|3473|3472|3474.5|3473|3473|3472|404
1605630490000|2020-11-17 16:28:10|3472.5|3471.5|3472|3470.5|3473|3472|3472|3470.5|263
1605630500000|2020-11-17 16:28:20|3472.5|3471|3472.5|3471.5|3473|3472|3472|3470.5|1780
1605630510000|2020-11-17 16:28:30|3473.5|3472.5|3472|3471|3473.5|3472.5|3472|3471|817
1605630520000|2020-11-17 16:28:40|3472.5|3472|3472.5|3471.5|3473|3472|3472.5|3471.5|202
1605630530000|2020-11-17 16:28:50|3472|3471|3471|3470|3472.5|3471|3471|3470|318
1605630540000|2020-11-17 16:29:00|3472|3471|3471|3470|3472.5|3471.5|3471|3470|325
1605630550000|2020-11-17 16:29:10|3471.5|3470.5|3472.5|3471.5|3473|3472|3471.5|3470.5|1049
1605630560000|2020-11-17 16:29:20|3473|3472|3472|3470.5|3473.5|3472.5|3472|3470.5|103
1605630570000|2020-11-17 16:29:30|3471.5|3470|3472|3471|3472|3471|3471.5|3470|288
1605630580000|2020-11-17 16:29:40|3471.5|3470.5|3474|3473|3474|3473|3471.5|3470|416
1605630590000|2020-11-17 16:29:50|3473|3471.5|3473.5|3472|3474|3472.5|3472.5|3471|444
1605686420000|2020-11-18 08:00:20|3457.5|3456|3453.5|3451.5|3459.5|3458|3451.5|3451|7308
1605686430000|2020-11-18 08:00:30|3452.5|3451|3448.5|3446.5|3453.5|3451|3448|3445|4288
1605686440000|2020-11-18 08:00:40|3448|3445.5|3446.5|3445|3448|3447.5|3446.5|3445|1572
1605686450000|2020-11-18 08:00:50|3447|3445.5|3448.5|3447.5|3450.5|3448.5|3446.5|3445|4250
1605686460000|2020-11-18 08:01:00|3449|3446|3453.5|3451.5|3454.5|3453.5|3448|3446|6367
1605686470000|2020-11-18 08:01:10|3453|3450.5|3449.5|3446.5|3453|3451|3448.5|3446.5|2197
1605686480000|2020-11-18 08:01:20|3449|3445.5|3442.5|3440.5|3449|3445.5|3442.5|3440.5|5033
1605686490000|2020-11-18 08:01:30|3442|3440|3444|3442.5|3444|3442.5|3440.5|3438.5|11506
1605686500000|2020-11-18 08:01:40|3443.5|3442|3439.5|3437|3443.5|3442.5|3439.5|3437|2373
1605686510000|2020-11-18 08:01:50|3440|3438|3438|3437|3440|3438|3437.5|3436.5|2226
1605686520000|2020-11-18 08:02:00|3437.5|3436.5|3434|3432|3437.5|3436.5|3433.5|3432|3995
1605686530000|2020-11-18 08:02:10|3434.5|3432.5|3435|3433|3437.5|3435.5|3433|3432|4765
1605686540000|2020-11-18 08:02:20|3434.5|3434|3435.5|3434.5|3436|3435.5|3434.5|3434|1099
1605686550000|2020-11-18 08:02:30|3435|3434|3435.5|3434|3436|3435|3435|3434|1879
1605686560000|2020-11-18 08:02:40|3436|3434.5|3436|3434.5|3436|3434.5|3435.5|3434|50
1605686570000|2020-11-18 08:02:50|3436.5|3435|3439|3437|3439|3437|3436.5|3434.5|2401
1605686580000|2020-11-18 08:03:00|3438.5|3436|3438|3435|3439.5|3438|3436.5|3435|9451
1605686590000|2020-11-18 08:03:10|3437.5|3435.5|3438|3436.5|3438|3436.5|3437|3435|3372
1605686600000|2020-11-18 08:03:20|3437.5|3435.5|3432|3430|3437.5|3435.5|3432|3430|2900
1605686610000|2020-11-18 08:03:30|3431|3429|3431|3430|3432|3430|3430|3429|4425
1605686620000|2020-11-18 08:03:40|3430.5|3429.5|3430.5|3429|3431|3429.5|3430.5|3429|762
1605686630000|2020-11-18 08:03:50|3431|3429.5|3430.5|3429.5|3431|3430|3430.5|3429.5|406
1605686640000|2020-11-18 08:04:00|3431|3430|3432.5|3431|3433.5|3432|3431|3429.5|7434
1605686650000|2020-11-18 08:04:10|3433.5|3431.5|3433|3431|3433.5|3433|3432.5|3431|1483
1605686660000|2020-11-18 08:04:20|3432.5|3430.5|3432|3430.5|3433|3431|3431|3430.5|1007
1605686670000|2020-11-18 08:04:30|3432.5|3431|3433|3432|3433|3432|3432.5|3430.5|2032
1605686680000|2020-11-18 08:04:40|3433.5|3432.5|3433|3431|3435|3434.5|3432|3430.5|29584
1605686690000|2020-11-18 08:04:50|3432|3430.5|3431.5|3430|3434|3433|3431|3430|7110
1605686700000|2020-11-18 08:05:00|3431|3429.5|3430|3428|3431.5|3429.5|3428|3426.5|5462
1605686710000|2020-11-18 08:05:10|3430.5|3429|3430.5|3429.5|3431|3429.5|3429.5|3428.5|3443
1605686720000|2020-11-18 08:05:20|3431|3430|3431|3430|3434.5|3432.5|3431|3430|6620
1605686730000|2020-11-18 08:05:30|3431.5|3429|3425|3424|3431.5|3429.5|3425|3424|7842
1605686740000|2020-11-18 08:05:40|3424.5|3423|3423|3421.5|3426|3425|3423|3421.5|6857
1605686750000|2020-11-18 08:05:50|3423.5|3422|3427|3425|3428|3426.5|3423|3422|6799
1605686760000|2020-11-18 08:06:00|3427.5|3426|3429|3428|3430|3428.5|3427.5|3426|3537
1605686770000|2020-11-18 08:06:10|3429.5|3428.5|3430|3428.5|3430|3428.5|3429.5|3428.5|467
1605686780000|2020-11-18 08:06:20|3429.5|3428|3430|3428|3430|3428.5|3428.5|3427.5|1130
1605686790000|2020-11-18 08:06:30|3429.5|3428.5|3426.5|3425.5|3429.5|3429|3426.5|3425|2043
1605686800000|2020-11-18 08:06:40|3427.5|3425|3426|3424.5|3427.5|3425|3423.5|3422|4437
1605686810000|2020-11-18 08:06:50|3425.5|3424|3425|3424|3425.5|3424|3424.5|3422.5|1111
1605686820000|2020-11-18 08:07:00|3425.5|3423|3426|3424.5|3426.5|3425.5|3425|3423|6626
1605686830000|2020-11-18 08:07:10|3425.5|3424|3424|3422.5|3425.5|3424|3423|3422|1208
1605686840000|2020-11-18 08:07:20|3424.5|3423|3425|3424|3426.5|3425|3423.5|3422|5850
1605686850000|2020-11-18 08:07:30|3424.5|3423.5|3427|3426|3428|3426.5|3424.5|3423|2301
1605686860000|2020-11-18 08:07:40|3427.5|3426.5|3429.5|3427.5|3430|3428.5|3427|3426|4182
1605686870000|2020-11-18 08:07:50|3429|3427|3430.5|3428.5|3430.5|3429.5|3428|3427|2951
1605686880000|2020-11-18 08:08:00|3429|3429|3430|3428.5|3430.5|3429.5|3429|3428.5|2035
1605686890000|2020-11-18 08:08:10|3430.5|3429|3431.5|3429.5|3433|3432|3430.5|3429|2699
1605686900000|2020-11-18 08:08:20|3431|3430|3433.5|3431.5|3435|3433.5|3431|3430|5074
1605686910000|2020-11-18 08:08:30|3434|3432|3435.5|3433.5|3439|3436.5|3433.5|3432|7820
1605686920000|2020-11-18 08:08:40|3434.5|3433|3435.5|3433|3435.5|3434|3432|3430|2463
1605686930000|2020-11-18 08:08:50|3435|3432.5|3434.5|3433|3435.5|3433.5|3432.5|3431|2735
1605686940000|2020-11-18 08:09:00|3434|3432.5|3433|3432|3434|3432.5|3432.5|3430|368
1605686950000|2020-11-18 08:09:10|3432.5|3431|3431|3429.5|3432.5|3431|3429.5|3429|1466
1605686960000|2020-11-18 08:09:20|3430.5|3429|3431.5|3429.5|3431.5|3430.5|3430.5|3428.5|1578
1605686970000|2020-11-18 08:09:30|3431|3429|3430.5|3429.5|3431|3430|3429.5|3428.5|1634
1605686980000|2020-11-18 08:09:40|3430|3429|3433.5|3431.5|3434|3432.5|3430|3429|3778
1605686990000|2020-11-18 08:09:50|3434|3432|3435.5|3434.5|3436.5|3435|3434|3431.5|2151
1605687000000|2020-11-18 08:10:00|3435|3434|3429|3428|3435.5|3434|3429|3428|6204
1605687010000|2020-11-18 08:10:10|3429.5|3427.5|3427.5|3427|3429.5|3428.5|3427|3425.5|2379
1605687020000|2020-11-18 08:10:20|3427|3426.5|3425.5|3424|3428.5|3427.5|3425.5|3424|4650
1605687030000|2020-11-18 08:10:30|3426|3424.5|3425|3424|3427|3426|3425|3424|1188
1605687040000|2020-11-18 08:10:40|3424.5|3423.5|3423|3422.5|3426.5|3425.5|3423|3422.5|3947
1605687050000|2020-11-18 08:10:50|3423.5|3423|3423.5|3422.5|3424|3423|3423|3422|1035
1605687060000|2020-11-18 08:11:00|3423|3422|3423|3421.5|3423.5|3422.5|3422|3421|5456
1605687070000|2020-11-18 08:11:10|3422.5|3421|3422|3421|3424|3423.5|3422|3421|5757
1605687080000|2020-11-18 08:11:20|3421.5|3420.5|3422.5|3421.5|3422.5|3421.5|3421.5|3420|2156
1605687090000|2020-11-18 08:11:30|3423|3422|3423|3422|3424.5|3423.5|3423|3421.5|5767
1605687100000|2020-11-18 08:11:40|3423.5||3423.5||3423.5||3423||62
1605687110000|2020-11-18 08:11:50|3423|3422.5|3424.5|3423.5|3425|3424|3423|3422.5|4553
1605687120000|2020-11-18 08:12:00|3424|3423|3421.5|3420.5|3424.5|3423.5|3420.5|3420|2074
1605687130000|2020-11-18 08:12:10|3422|3421|3423.5|3422.5|3423.5|3422.5|3422|3421|2362
1605687140000|2020-11-18 08:12:20|3423|3422|3424|3423|3424.5|3423.5|3423|3422|1131
1605687150000|2020-11-18 08:12:30|3423.5|3422.5|3423|3422|3424.5|3423.5|3422.5|3421.5|3006
1605687160000|2020-11-18 08:12:40|3422.5|3421.5|3424.5|3423|3424.5|3423|3422.5|3421.5|150
1605687170000|2020-11-18 08:12:50|3424|3423.5|3424.5|3423|3425|3424.5|3424|3423|1845
1605687180000|2020-11-18 08:13:00|3424|3423.5|3427.5|3426|3427.5|3426.5|3423.5|3423|6480
1605687190000|2020-11-18 08:13:10|3428|3426.5|3430|3429|3430|3429|3428|3426|4665
1605687200000|2020-11-18 08:13:20|3429.5|3428.5|3432|3431|3432|3431|3429.5|3428|4955
1605687210000|2020-11-18 08:13:30|3431.5|3431.5|3432|3431|3432|3431.5|3430.5|3430|7926
1605687220000|2020-11-18 08:13:40|3431.5|3430.5|3433.5|3432.5|3434|3432.5|3431.5|3430|1136
1605687230000|2020-11-18 08:13:50|3434|3433|3435|3433|3435.5|3435|3434|3433|1818
1605687240000|2020-11-18 08:14:00|3434.5|3433.5|3436.5|3435.5|3437|3435.5|3433|3432.5|6608
1605687250000|2020-11-18 08:14:10|3436|3435|3438|3436.5|3439|3438|3435.5|3434.5|5850
1605687260000|2020-11-18 08:14:20|3438.5|3437|3438.5|3437.5|3438.5|3437.5|3438.5|3436.5|804
1605687270000|2020-11-18 08:14:30|3438|3437|3439|3438|3439|3438.5|3437.5|3437|6226
1605687280000|2020-11-18 08:14:40|3439.5|3438.5|3438|3437.5|3439.5|3439|3438|3437.5|4863
1605687290000|2020-11-18 08:14:50|3437.5|3436.5|3436.5|3435|3437.5|3436.5|3436.5|3435|1665
1605687300000|2020-11-18 08:15:00|3437|3435.5|3438|3437|3438|3437|3436.5|3435.5|2564
1605687310000|2020-11-18 08:15:10|3438.5|3437.5|3438.5|3437.5|3439|3438|3438|3437|1763
1605687320000|2020-11-18 08:15:20|3439|3438|3439|3437.5|3439|3438|3438|3437.5|3025
1605687330000|2020-11-18 08:15:30|3439.5|3438|3439|3438|3439.5|3438.5|3438|3437.5|6024
1605687340000|2020-11-18 08:15:40|3438.5|3437.5|3437.5|3437|3439|3437.5|3437.5|3437|3378
1605687350000|2020-11-18 08:15:50|3437|3436.5|3437.5|3437|3437.5|3437|3436|3435.5|443
1605687360000|2020-11-18 08:16:00|3438|3437.5|3438.5|3437|3438.5|3438|3437|3436.5|3580
1605687370000|2020-11-18 08:16:10|3439|3437.5|3438|3437|3439|3438|3437.5|3437|2913
1605687380000|2020-11-18 08:16:20|3438.5|3437.5|3438.5|3437|3438.5|3438|3437.5|3437|1885
1605687390000|2020-11-18 08:16:30|3438|3437.5|3438.5|3437.5|3438.5|3437.5|3438|3437|50
1605687400000|2020-11-18 08:16:40||3438||3437.5||3438||3437.5|117
1605687410000|2020-11-18 08:16:50|3438|3437|3435.5|3435|3438.5|3438|3435.5|3435|5316
1605687420000|2020-11-18 08:17:00|3436|3435.5|3434.5|3433.5|3436.5|3435.5|3434|3433|3586
1605687430000|2020-11-18 08:17:10|3434|3433|3427.5|3426|3434|3433.5|3426.5|3426|7416
1605687440000|2020-11-18 08:17:20|3427|3425.5|3427|3426|3427|3426.5|3426|3425|5384
1605687450000|2020-11-18 08:17:30|3427.5|3427|3427.5|3427|3428|3427.5|3427.5|3427|971
1605687460000|2020-11-18 08:17:40|3428.5|3427.5|3429.5|3429|3430.5|3430|3428|3427.5|2112
1605687470000|2020-11-18 08:17:50|3430|3429.5|3432.5|3431.5|3433|3432.5|3429.5|3429|6762
1605687480000|2020-11-18 08:18:00|3433|3432|3431|3430.5|3433|3432|3430.5|3430|6471
1605687490000|2020-11-18 08:18:10|3430.5|3430|3431|3430|3431.5|3431|3430|3429|3644
1605687500000|2020-11-18 08:18:20||3429.5||3429.5||3430||3429.5|50
1605687510000|2020-11-18 08:18:30|3431.5|3430|3433|3432.5|3433|3432.5|3431.5|3429.5|2229
1605687520000|2020-11-18 08:18:40|3433.5|3432|3436.5|3436|3436.5|3436|3433.5|3432|1500
1605687530000|2020-11-18 08:18:50|3437|3435.5|3436.5|3435.5|3437|3436|3436.5|3435.5|231
1605687540000|2020-11-18 08:19:00|3437|3436|3437|3435.5|3437|3436|3437|3435.5|450
1605687550000|2020-11-18 08:19:10|3436.5|3436|3437|3435.5|3437|3436.5|3436.5|3435.5|353
1605687560000|2020-11-18 08:19:20|3437.5|3436|3439|3437.5|3439|3438|3437.5|3435.5|2157
1605687570000|2020-11-18 08:19:30|3438.5|3438|3439|3438|3439|3438|3436.5|3436|2771
1605687580000|2020-11-18 08:19:40|3439.5|3438.5|3441|3440.5|3441|3440.5|3439.5|3438|5644
1605687590000|2020-11-18 08:19:50|3441.5|3440|3442|3441|3443|3442|3441.5|3440|672
1605687600000|2020-11-18 08:20:00|3441.5|3441.5|3439.5|3438.5|3441.5|3441.5|3438.5|3437.5|10223
1605687610000|2020-11-18 08:20:10|3440|3439|3440.5|3439|3441|3440|3440|3438.5|1728
1605687620000|2020-11-18 08:20:20|3441|3439.5|3443|3442|3443|3442.5|3441|3439.5|2604
1605687630000|2020-11-18 08:20:30|3442.5|3441.5|3443|3441.5|3443|3442.5|3442.5|3441.5|524
1605687640000|2020-11-18 08:20:40|3443.5|3442|3443.5|3442|3444|3443.5|3443.5|3441.5|3354
1605687650000|2020-11-18 08:20:50|3443|3441.5|3444.5|3443.5|3444.5|3443.5|3442.5|3441.5|255
1605687660000|2020-11-18 08:21:00|3444|3443|3444.5|3443.5|3445|3444|3444|3443|0
1605687670000|2020-11-18 08:21:10|3444|3443|3443|3442|3444.5|3443|3442.5|3442|3463
1605687680000|2020-11-18 08:21:20|3442.5|3441.5|3443|3442|3443|3442|3442|3441.5|839
1605687690000|2020-11-18 08:21:30||3442.5||3442||3442.5||3442|410
1605687700000|2020-11-18 08:21:40|3442.5|3442.5|3445|3443.5|3445|3444|3442|3441.5|3295
1605687710000|2020-11-18 08:21:50|3444.5|3443|3442.5|3441.5|3444.5|3443|3442|3441.5|434
1605687720000|2020-11-18 08:22:00|3442|3441|3442|3441|3442|3441|3441.5|3440.5|1242
1605687730000|2020-11-18 08:22:10|3442.5|3441.5|3442|3441|3443|3442.5|3441.5|3441|1371
1605687740000|2020-11-18 08:22:20|3441.5|3441.5|3439|3438|3442|3441.5|3438.5|3437.5|3329
1605687750000|2020-11-18 08:22:30|3439.5|3438.5|3439.5|3438.5|3439.5|3438.5|3439.5|3438.5|288
1605687760000|2020-11-18 08:22:40|3440|3439|3441.5|3440|3441.5|3440.5|3440|3439|567
1605687770000|2020-11-18 08:22:50|3442|3440.5|3442.5|3442|3442.5|3442|3442|3440.5|132
1605687780000|2020-11-18 08:23:00|3442|3441.5|3438.5|3437.5|3442|3441.5|3436.5|3436|5876
1605687790000|2020-11-18 08:23:10|3438|3437|3438|3437|3438.5|3437.5|3437|3436|1720
1605687800000|2020-11-18 08:23:20|3438.5|3437.5|3438.5|3438|3439.5|3438.5|3438.5|3437|0
1605687810000|2020-11-18 08:23:30|3439|3438.5|3441.5|3440.5|3442|3440.5|3438.5|3438.5|1014
1605687820000|2020-11-18 08:23:40|3442|3441|3440.5|3440|3442.5|3442|3440.5|3440|958
1605687830000|2020-11-18 08:23:50|3441|3440.5|3440.5|3440|3441.5|3440.5|3440.5|3440|1900
1605687840000|2020-11-18 08:24:00|3441|3439.5|3444.5|3442.5|3444.5|3442.5|3441|3439.5|1323
1605687850000|2020-11-18 08:24:10|3444|3443|3445|3444.5|3445|3444.5|3444|3443|1457
1605687860000|2020-11-18 08:24:20|3445.5|3445|3447.5|3446.5|3447.5|3446.5|3445.5|3444.5|1466
1605687870000|2020-11-18 08:24:30|3447|3446|3449|3448|3449|3448.5|3446.5|3446|1624
1605687880000|2020-11-18 08:24:40|3449.5|3448.5|3450|3449|3450|3449|3449.5|3448.5|353
1605687890000|2020-11-18 08:24:50|3449.5|3448.5|3450|3449|3450|3449|3448.5|3448|2541
1605687900000|2020-11-18 08:25:00|3449.5|3448.5|3449.5|3448.5|3450|3449|3449|3448|170
1605687910000|2020-11-18 08:25:10|3450|3449|3449.5|3449|3450|3449|3449|3448.5|894
1605687920000|2020-11-18 08:25:20|3449|3448.5|3446.5|3446|3449|3448.5|3446.5|3445.5|6918
1605687930000|2020-11-18 08:25:30|3446|3445.5|3445|3444.5|3446.5|3445.5|3444.5|3443.5|1669
1605687940000|2020-11-18 08:25:40|3445.5|3445|3445|3444.5|3446|3445|3444.5|3444|2488
1605687950000|2020-11-18 08:25:50|3445.5|3445|3445|3444|3446.5|3446|3445|3444|1238
1605687960000|2020-11-18 08:26:00|3445.5|3444.5|3447|3445.5|3447.5|3446.5|3445.5|3444.5|1260
1605687970000|2020-11-18 08:26:10|3447.5|3446|3448|3447|3448|3447|3447|3445.5|1637
1605687980000|2020-11-18 08:26:20|3447.5|3446.5|3446|3445|3447.5|3447|3445.5|3445|3981
1605687990000|2020-11-18 08:26:30|3446.5|3445.5|3447.5|3446|3447.5|3447|3446.5|3445|1076
1605688000000|2020-11-18 08:26:40|3447|3446.5|3447|3446|3447.5|3447|3447|3446|381
1605688010000|2020-11-18 08:26:50|||||||||430
1605688020000|2020-11-18 08:27:00|3446.5|3445.5|3447.5|3446.5|3449|3448|3446|3445|5570
1605688030000|2020-11-18 08:27:10||3446||3446||3446.5||3446|50
1605688040000|2020-11-18 08:27:20|3448|3446.5|3445|3444|3448.5|3448|3445|3444|15087
1605688050000|2020-11-18 08:27:30|3444.5|3443.5|3444|3442.5|3445.5|3445|3443|3442.5|8777
1605688060000|2020-11-18 08:27:40|3444.5|3443|3440.5|3439|3444.5|3443.5|3440|3439|5791
1605688070000|2020-11-18 08:27:50|3440|3438.5|3439|3438|3440|3439.5|3439|3438|1661
1605688080000|2020-11-18 08:28:00|3439.5|3438.5|3440.5|3440|3441|3440.5|3439.5|3438.5|9750
1605688090000|2020-11-18 08:28:10|3440|3439.5|3440.5|3440|3440.5|3440|3439.5|3439|1975
1605688100000|2020-11-18 08:28:20|3440|3439.5|3440|3439|3440|3439.5|3440|3439|401
1605688110000|2020-11-18 08:28:30|3439.5|3438.5|3440|3439|3440|3439|3439|3438.5|2814
1605688120000|2020-11-18 08:28:40|3439.5|3438.5|3437.5|3437|3440|3438.5|3437.5|3437|5500
1605688130000|2020-11-18 08:28:50|3437|3436.5|3435|3434|3437|3436.5|3435|3434|1463
1605688140000|2020-11-18 08:29:00|3434.5|3433.5|3432|3431|3435|3434|3432|3431|572
1605688150000|2020-11-18 08:29:10|3431.5|3430.5|3430|3429|3431.5|3430.5|3429|3428.5|1914
1605688160000|2020-11-18 08:29:20|3429.5|3428.5|3429|3428.5|3429.5|3428.5|3429|3428.5|7
1605688170000|2020-11-18 08:29:30|3429.5|3429|3430|3429.5|3430.5|3430|3429|3428.5|6668
1605688180000|2020-11-18 08:29:40|3429.5|3429|3429.5|3429|3429.5|3429|3429|3428.5|1001
1605688190000|2020-11-18 08:29:50|3430|3429.5|3429.5|3429|3430|3429.5|3429.5|3429|1155
1605688200000|2020-11-18 08:30:00|3430|3429.5|3431|3430|3431|3430.5|3429.5|3429|6582
1605688210000|2020-11-18 08:30:10|3430.5|3430.5|3431|3430.5|3431.5|3431|3430.5|3430|4993
1605688220000|2020-11-18 08:30:20|3430.5|3430|3430|3429|3431|3430.5|3430|3429|2587
1605688230000|2020-11-18 08:30:30|3429.5|3428.5|3429|3428|3429.5|3428.5|3428.5|3428|564
1605688240000|2020-11-18 08:30:40|3429.5|3428.5|3429|3428|3429.5|3429|3428.5|3428|2181
1605688250000|2020-11-18 08:30:50|3429.5|3428.5|3427|3426.5|3430.5|3430|3427|3426.5|22884
1605688260000|2020-11-18 08:31:00|3426.5|3426|3426|3425.5|3427|3426.5|3426|3425|10420
1605688270000|2020-11-18 08:31:10|3426.5|3425|3429|3428|3429|3428|3426.5|3425|3155
1605688280000|2020-11-18 08:31:20|3428.5|3428.5|3428.5|3428|3429|3428.5|3428.5|3428|1580
1605688290000|2020-11-18 08:31:30|3429|3428.5|3431|3430|3431|3430.5|3429|3428.5|3872
1605688300000|2020-11-18 08:31:40||3430.5||3430||3430.5||3429.5|186
1605688310000|2020-11-18 08:31:50|3431.5|3430.5|3431.5|3431|3431.5|3431|3431.5|3430.5|1336
1605688320000|2020-11-18 08:32:00|3432|3431.5|3432|3431|3434.5|3434|3432|3431|8624
1605688330000|2020-11-18 08:32:10|3432.5|3431.5|3432.5|3431.5|3432.5|3432|3431.5|3430.5|3198
1605688340000|2020-11-18 08:32:20|3433|3432|3433|3432|3433|3432.5|3433|3432|1573
1605688350000|2020-11-18 08:32:30|3432.5|3431.5|3432.5|3431.5|3433|3432|3432|3431|1329
1605688360000|2020-11-18 08:32:40|3432|3431|3432.5|3432|3432.5|3432|3431.5|3431|574
1605688370000|2020-11-18 08:32:50|3433|3432.5|3434|3433.5|3434|3433.5|3432.5|3431.5|2989
1605688380000|2020-11-18 08:33:00|3434.5|3433|3435.5|3434.5|3436|3435|3434|3433|1890
1605688390000|2020-11-18 08:33:10|3436|3435|3436|3435.5|3436|3435.5|3436|3435|6538
1605688400000|2020-11-18 08:33:20|3436.5|3436|3437|3436.5|3437|3436.5|3436|3436|1041
1605688410000|2020-11-18 08:33:30|3437.5|3437|3439.5|3438.5|3439.5|3438.5|3437.5|3436.5|16037
1605688420000|2020-11-18 08:33:40|3440|3439|3439|3438.5|3440.5|3439.5|3439|3438.5|2110
1605688430000|2020-11-18 08:33:50|3438.5|3438|3438.5|3437.5|3438.5|3438|3438.5|3437.5|2807
1605688440000|2020-11-18 08:34:00||3438||3438||3438||3438|673
1605688450000|2020-11-18 08:34:10|3439|3438.5|3439.5|3439|3439.5|3439|3439|3438.5|1313
1605688460000|2020-11-18 08:34:20|3439|3438.5|3439|3437.5|3439.5|3439|3439|3437.5|4846
1605688470000|2020-11-18 08:34:30|3438.5|3438|3435.5|3434|3438.5|3438|3434.5|3433.5|2892
1605688480000|2020-11-18 08:34:40|3435|3434.5|3435.5|3434.5|3436|3435|3435|3434.5|1345
1605688490000|2020-11-18 08:34:50|3435|3434|3434.5|3433.5|3435|3434|3434|3433.5|2098
1605688500000|2020-11-18 08:35:00|3434|3434|3437|3436|3437|3436|3434|3434|4622
1605688510000|2020-11-18 08:35:10|3436.5|3435.5|3436|3435|3436.5|3436|3436|3435|1198
1605688520000|2020-11-18 08:35:20|3436.5|3436|3439|3438.5|3439|3438.5|3436.5|3436|2535
1605688530000|2020-11-18 08:35:30|3438.5|3438|3438|3437.5|3439|3438|3437.5|3437|1755
1605688540000|2020-11-18 08:35:40|3437.5|3437|3437.5|3437|3438|3437.5|3437|3436.5|713
1605688550000|2020-11-18 08:35:50|3437|3436.5|3438|3437|3438|3437|3437|3436.5|330
1605688560000|2020-11-18 08:36:00|3438.5|3437.5|3439|3438|3439|3438|3438.5|3437.5|976
1605688570000|2020-11-18 08:36:10|3439.5|3438.5|3440.5|3439.5|3440.5|3440|3439.5|3438.5|3486
1605688580000|2020-11-18 08:36:20|3440|3439|3439|3438.5|3440|3439|3439|3438|285
1605688590000|2020-11-18 08:36:30|||||||||114
1605688600000|2020-11-18 08:36:40|3438.5|3438|3438|3437.5|3439|3438.5|3438|3437|1016
1605688610000|2020-11-18 08:36:50|3437.5|3437|3437.5|3437|3437.5|3437|3436.5|3435.5|2220
1605688620000|2020-11-18 08:37:00|3437|3436.5|3437|3436.5|3437.5|3437|3437|3436|109
1605688630000|2020-11-18 08:37:10|3437.5|3437|3438.5|3437.5|3438.5|3437.5|3437.5|3436.5|1991
1605688640000|2020-11-18 08:37:20|3439|3438|3440|3439.5|3440|3439.5|3438.5|3438|593
1605688650000|2020-11-18 08:37:30|3439.5|3439|3440|3439.5|3440|3439.5|3439.5|3439|675
1605688660000|2020-11-18 08:37:40|3439.5|3439|3438|3437|3439.5|3439|3437.5|3436.5|775
1605688670000|2020-11-18 08:37:50|3437.5|3436.5|3438.5|3438|3439|3438.5|3437|3436.5|3260
1605688680000|2020-11-18 08:38:00|3438|3437.5|3439|3438|3439|3438|3438|3437.5|188
1605688690000|2020-11-18 08:38:10|3439.5|3438.5|3439|3438|3440|3439.5|3438.5|3438|5055
1605688700000|2020-11-18 08:38:20|3438.5|3437.5|3439|3438.5|3439.5|3438.5|3438|3437|2237
1605688710000|2020-11-18 08:38:30|3439.5|3439|3439|3438|3439.5|3439|3439|3438|422
1605688730000|2020-11-18 08:38:50|3438.5|3437.5|3438.5|3438|3438.5|3438|3438|3437.5|47
1605688740000|2020-11-18 08:39:00|3438|3437.5|3439.5|3439|3439.5|3439|3438|3437.5|1941
1605688750000|2020-11-18 08:39:10|3439|3438.5|3439|3438|3439|3438.5|3438|3437.5|1086
1605688760000|2020-11-18 08:39:20|3439.5|3438.5|3438|3437.5|3439.5|3438.5|3436.5|3436|6373
1605688770000|2020-11-18 08:39:30|3438.5|3438|3437|3436.5|3439|3438|3437|3436.5|3562
1605688780000|2020-11-18 08:39:40|3436.5|3436|3436|3435|3436.5|3436|3435|3434.5|1679
1605688790000|2020-11-18 08:39:50|3436.5|3435.5|3434.5|3434|3437|3436.5|3434.5|3434|5265
1605688800000|2020-11-18 08:40:00|3435||3435||3435||3435||250
1605688810000|2020-11-18 08:40:10|3434.5|3433.5|3434|3433|3434.5|3433.5|3433.5|3432.5|259
1605688820000|2020-11-18 08:40:20|3434.5|3433.5|3431.5|3430.5|3435|3434|3431.5|3430.5|5881
1605688830000|2020-11-18 08:40:30|3431|3430|3430|3429|3431.5|3430.5|3429.5|3429|6063
1605688840000|2020-11-18 08:40:40|3430.5|3429.5|3430|3429|3431.5|3431|3429.5|3428.5|5864
1605688850000|2020-11-18 08:40:50|3429.5|3429.5|3431.5|3431|3431.5|3431|3429.5|3429.5|7260
1605688860000|2020-11-18 08:41:00|3432|3431.5|3431.5|3431|3432.5|3431.5|3431|3430.5|4199
1605688870000|2020-11-18 08:41:10|3432|3431.5|3433.5|3432.5|3433.5|3432.5|3432|3431.5|2519
1605688880000|2020-11-18 08:41:20|3433|3433|3435|3434.5|3435|3434.5|3433|3432.5|3463
1605688890000|2020-11-18 08:41:30|3434.5|3434|3432.5|3431.5|3435.5|3435|3432.5|3431.5|9374
1605688900000|2020-11-18 08:41:40|3432|3431|3431|3430|3432.5|3432|3431|3430|7005
1605688910000|2020-11-18 08:41:50|3431.5|3430.5|3432|3431|3432|3431.5|3430.5|3430|5871
1605688920000|2020-11-18 08:42:00|3431.5|3430.5|3432|3431|3432|3431.5|3431|3430|8733
1605688930000|2020-11-18 08:42:10|3431.5|3430.5|3431|3430|3432|3431|3430.5|3430|5163
1605688940000|2020-11-18 08:42:20|3431.5|3430.5|3432|3431|3432|3431.5|3431.5|3430.5|2123
1605688950000|2020-11-18 08:42:30|3433|3431.5|3433.5|3432.5|3433.5|3432.5|3432.5|3431|2566
1605688960000|2020-11-18 08:42:40|3434|3433|3436|3435|3436|3435.5|3434|3433|1327
1605688970000|2020-11-18 08:42:50|3435.5||3435.5||3435.5||3435.5||1096
1605688980000|2020-11-18 08:43:00|3436|3435.5|3437|3436|3437|3436.5|3436|3435.5|360
1605688990000|2020-11-18 08:43:10|3437.5|3436.5|3439|3438|3439|3438.5|3437.5|3436|1387
1605689000000|2020-11-18 08:43:20|3438.5|3437.5|3440|3439|3440|3439|3438|3437.5|2806
1605689010000|2020-11-18 08:43:30|3439.5|3438.5|3438|3437|3439.5|3439|3438|3437|2934
1605689020000|2020-11-18 08:43:40|3437.5|3437.5|3439|3438.5|3439|3438.5|3437.5|3437.5|1157
1605689030000|2020-11-18 08:43:50|3438.5|3438|3438|3437.5|3439|3438|3437.5|3437|2994
1605689040000|2020-11-18 08:44:00|3437.5|3437|3438|3437.5|3438|3437.5|3437.5|3437|629
1605689050000|2020-11-18 08:44:10|3438.5|3437|3437|3436.5|3438.5|3437|3437|3436|480
1605689060000|2020-11-18 08:44:20|3437.5|3437|3437.5|3436.5|3437.5|3437|3436.5|3436|817
1605689070000|2020-11-18 08:44:30||3436||3436.5||3436.5||3436|0
1605689080000|2020-11-18 08:44:40|3438|3437|3438|3437.5|3438.5|3437.5|3438|3437|920
1605689090000|2020-11-18 08:44:50|3438.5|3438|3439.5|3438.5|3440|3439|3438.5|3438|2665
1605689100000|2020-11-18 08:45:00|3440|3439|3441|3440|3441.5|3441|3440|3439|4394
1605689110000|2020-11-18 08:45:10|3440.5|3439.5|3440|3438.5|3441|3439.5|3440|3438.5|127
1605689120000|2020-11-18 08:45:20|3439.5|3439|3439.5|3438.5|3439.5|3439.5|3439.5|3438.5|65
1605689130000|2020-11-18 08:45:30|3440|3439|3440.5|3440|3440.5|3440|3438.5|3437.5|5065
1605689140000|2020-11-18 08:45:40|3440|3439.5|3441|3440|3441|3440.5|3440|3439.5|1174
1605689150000|2020-11-18 08:45:50|3440.5||3440.5||3440.5||3440.5||2119
1605689160000|2020-11-18 08:46:00|3441|3440.5|3443|3442.5|3443|3442.5|3441|3440.5|3050
1605689170000|2020-11-18 08:46:10|3443.5|3443|3443.5|3443|3443.5|3443|3443|3442.5|1549
1605689180000|2020-11-18 08:46:20|3443|3442.5|3442.5|3442|3443|3443|3442.5|3441.5|416
1605689190000|2020-11-18 08:46:30|3443|3442.5|3443|3442.5|3443|3442.5|3443|3442.5|209
1605689200000|2020-11-18 08:46:40|3442.5|3442|3443.5|3442.5|3443.5|3442.5|3442.5|3442|836
1605689210000|2020-11-18 08:46:50|3443|3442|3442|3441.5|3443.5|3442|3442|3441.5|1447
1605689220000|2020-11-18 08:47:00|3441.5|3441|3441|3440.5|3442|3441|3441|3440|1296
1605689230000|2020-11-18 08:47:10|3441.5|3441|3441|3440|3441.5|3441|3440.5|3440|1484
1605689240000|2020-11-18 08:47:20|3441.5|3440.5|3440.5|3440|3441.5|3441|3440.5|3440|1525
1605689250000|2020-11-18 08:47:30|3441|3440.5|3440.5|3440|3441|3440.5|3440.5|3440|770
1605689260000|2020-11-18 08:47:40|3441|3440.5|3440|3439|3441.5|3441|3440|3439|2237
1605689270000|2020-11-18 08:47:50|3439.5|3438.5|3438|3437|3439.5|3438.5|3438|3437|279
1605689280000|2020-11-18 08:48:00|3437.5|3437.5|3439|3438|3439|3438.5|3437.5|3437.5|2920
1605689290000|2020-11-18 08:48:10|3438.5|3437.5|3439|3438|3439|3438.5|3437.5|3436.5|895
1605689300000|2020-11-18 08:48:20|3438.5|3438.5|3437|3436.5|3439|3438.5|3436.5|3436|2275
1605689310000|2020-11-18 08:48:30|3436.5|3436|3437|3436.5|3437|3436.5|3436.5|3435.5|481
1605689320000|2020-11-18 08:48:40|3437.5|3436|3438.5|3437.5|3438.5|3437.5|3437.5|3435.5|2017
1605689330000|2020-11-18 08:48:50|3439|3438|3439|3438.5|3439|3438.5|3438.5|3438|616
1605689340000|2020-11-18 08:49:00|3438.5|3438|3436.5|3435.5|3438.5|3438|3436.5|3435.5|2517
1605689350000|2020-11-18 08:49:10|3437|3436|3436.5|3436|3437|3436|3435.5|3435|1966
1605689360000|2020-11-18 08:49:20|3437|3435.5|3435.5|3434.5|3437|3435.5|3435|3434.5|1195
1605689370000|2020-11-18 08:49:30|3436|3435|3438|3437.5|3438|3437.5|3436|3435|3136
1605689380000|2020-11-18 08:49:40|3438.5|3437|3437|3436|3438.5|3437|3437|3436|1762
1605689390000|2020-11-18 08:49:50|3437.5|3436.5|3437|3436.5|3437.5|3437|3436.5|3436|4914
1605689400000|2020-11-18 08:50:00|3437.5|3437|3437|3436.5|3438|3437|3436.5|3436|4760
1605689410000|2020-11-18 08:50:10|3436.5|3436|3435|3434|3437|3436|3435|3433.5|1661
1605689420000|2020-11-18 08:50:20|3434.5|3433.5|3433.5|3433|3435|3434|3433.5|3432.5|694
1605689430000|2020-11-18 08:50:30|3433|3432.5|3432.5|3432|3433.5|3432.5|3432.5|3432|1192
1605689440000|2020-11-18 08:50:40|3433|3432.5|3433|3432|3433|3432.5|3433|3432|1442
1605689450000|2020-11-18 08:50:50|3433.5|3432.5|3432|3431|3433.5|3432.5|3431.5|3431|2991
1605689460000|2020-11-18 08:51:00|3432.5|3431.5|3431.5|3431|3432.5|3432|3431|3430|1432
1605689470000|2020-11-18 08:51:10|3431|3430.5|3431.5|3430.5|3431.5|3431|3431|3430|1558
1605689480000|2020-11-18 08:51:20||3430||3430.5||3431||3430|559
1605689490000|2020-11-18 08:51:30|3432|3431|3432.5|3432|3432.5|3432|3432|3431|889
1605689500000|2020-11-18 08:51:40|3433|3432.5|3433|3432.5|3433|3432.5|3432|3431|3406
1605689510000|2020-11-18 08:51:50|3433.5|3433|3432|3431.5|3433.5|3433|3432|3431.5|1896
1605689520000|2020-11-18 08:52:00|3432.5|3432|3432|3431.5|3432.5|3432|3432|3431.5|833
1605689530000|2020-11-18 08:52:10|3431.5|3431|3432|3431|3432|3431.5|3431|3430.5|1518
1605689540000|2020-11-18 08:52:20||3431.5||3431.5||3431.5||3431.5|39
1605689550000|2020-11-18 08:52:30|3432.5|3432|3435|3434|3435|3434.5|3432.5|3432|4271
1605689560000|2020-11-18 08:52:40|3434.5|3433.5|3433.5|3433|3434.5|3434|3433.5|3433|2143
1605689570000|2020-11-18 08:52:50||3432.5||3433||3433||3432.5|372
1605689580000|2020-11-18 08:53:00|3434|3433.5|3433.5|3432.5|3434|3433.5|3433|3432.5|1174
1605689590000|2020-11-18 08:53:10|3433|3433|3433|3432|3433|3433|3433|3432|86
1605689600000|2020-11-18 08:53:20|3432.5|3431.5|3432|3431.5|3432.5|3431.5|3432|3431.5|141
1605689610000|2020-11-18 08:53:30|3432.5|3432|3434|3433.5|3434|3433.5|3432.5|3432|988
1605689620000|2020-11-18 08:53:40|3434.5|3433|3435|3434|3435.5|3434.5|3434.5|3433|2539
1605689630000|2020-11-18 08:53:50|3434.5|3434.5|3433.5|3432.5|3434.5|3434.5|3433.5|3432.5|2546
1605689640000|2020-11-18 08:54:00|3433|3433|3433.5|3432.5|3433.5|3433|3433|3432.5|403
1605689650000|2020-11-18 08:54:10|3433|3432|3433|3432|3433|3432|3432|3431.5|876
1605689670000|2020-11-18 08:54:30|||||||||30
1605689680000|2020-11-18 08:54:40|3432.5|3431.5|3433|3432.5|3433.5|3433|3432|3431.5|1291
1605689690000|2020-11-18 08:54:50|3433.5|3433|3433.5|3433|3433.5|3433|3433.5|3432.5|440
1605689700000|2020-11-18 08:55:00|3434|3433.5|3434.5|3434|3434.5|3434|3434|3433.5|2657
1605689710000|2020-11-18 08:55:10|3434|3433.5|3435|3434.5|3435|3434.5|3434|3433.5|574
1605689730000|2020-11-18 08:55:30|||||||||76
1605689740000|2020-11-18 08:55:40|3435.5|3435|3435.5|3435|3436|3435.5|3435|3434.5|3809
1605689750000|2020-11-18 08:55:50|3435|3434.5|3435.5|3435|3435.5|3435|3434.5|3434|2266
1605689760000|2020-11-18 08:56:00|3435|3434.5|3434.5|3433.5|3435.5|3435|3434|3433.5|1152
1605689770000|2020-11-18 08:56:10|3434|3433|3433|3432|3434|3433|3433|3432|94
1605689780000|2020-11-18 08:56:20|3433.5|3432.5|3433.5|3433|3433.5|3433|3433.5|3432|469
1605689790000|2020-11-18 08:56:30|3433|3432.5|3433.5|3433|3433.5|3433|3433|3432|111344
1605689800000|2020-11-18 08:56:40|3434|3432.5|3432.5|3432|3434|3432.5|3432.5|3432|0
1605689810000|2020-11-18 08:56:50|3433|3432.5|3434|3433.5|3434.5|3434|3433|3432|1022
1605689820000|2020-11-18 08:57:00|3433.5|3433|3434|3433.5|3434|3433.5|3433.5|3433|834
1605689830000|2020-11-18 08:57:10|3433.5|3433|3434|3433.5|3434|3433.5|3433.5|3433|1317
1605689840000|2020-11-18 08:57:20|3434.5|3434|3433|3432.5|3434.5|3434|3433|3432|1861
1605689850000|2020-11-18 08:57:30|3433.5|3433|3434|3433.5|3434|3433.5|3433.5|3433|1694
1605689860000|2020-11-18 08:57:40||3433||3433.5||3433.5||3433|569
1605689870000|2020-11-18 08:57:50|3433.5|3433|3433.5|3433|3433.5|3433|3433.5|3433|2810
1605689880000|2020-11-18 08:58:00|3433|3432.5|3433|3432.5|3433|3432.5|3433|3432.5|55
1605689890000|2020-11-18 08:58:10|3432.5|3432|3433|3432|3433|3432.5|3432.5|3432|386
1605689900000|2020-11-18 08:58:20|3433.5|3432.5|3433.5|3433|3433.5|3433|3433|3432.5|1157
1605689910000|2020-11-18 08:58:30|3433|3432.5|3431.5|3431|3433.5|3433|3431.5|3431|3454
1605689920000|2020-11-18 08:58:40|||||||||74
1605689930000|2020-11-18 08:58:50|3431|3430.5|3431|3430.5|3431.5|3431|3431|3430.5|170
1605689940000|2020-11-18 08:59:00|3431.5|3431|3431.5|3431|3431.5|3431|3431|3430.5|1480
1605689950000|2020-11-18 08:59:10|3431|3430.5|3431|3430.5|3431|3430.5|3431|3430.5|229
1605689960000|2020-11-18 08:59:20|3430.5|3430|3430.5|3430|3430.5|3430|3430.5|3430|448
1605689970000|2020-11-18 08:59:30|3431|3430.5|3427|3426.5|3431|3430.5|3427|3426|12188
1605689980000|2020-11-18 08:59:40|3426.5|3426|3426.5|3426|3427|3426.5|3426.5|3426|2948
1605689990000|2020-11-18 08:59:50|3426|3425.5|3424.5|3424|3426|3425.5|3424.5|3424|1632
1605690000000|2020-11-18 09:00:00|3424|3423.5|3424.5|3423.5|3424.5|3424|3423.5|3423|2347
1605690010000|2020-11-18 09:00:10|3424|3423|3424.5|3424|3425|3424.5|3423|3422.5|4667
1605690020000|2020-11-18 09:00:20|3425|3424.5|3425|3424|3425|3424.5|3424.5|3424|1305
1605690030000|2020-11-18 09:00:30|3424.5|3424.5|3425|3424|3425|3424.5|3424.5|3424|922
1605690040000|2020-11-18 09:00:40|3424.5|3424.5|3424.5|3424|3425|3424.5|3424|3423.5|1572
1605690050000|2020-11-18 09:00:50|3425|3424.5|3425|3424.5|3425.5|3425|3424.5|3424|5379
1605690060000|2020-11-18 09:01:00|3425.5|3425|3425|3424.5|3425.5|3425|3425|3424.5|1555
1605690070000|2020-11-18 09:01:10|3425.5|3424|3423.5|3422.5|3425.5|3424|3423|3422.5|4615
1605690080000|2020-11-18 09:01:20|3423|3422|3422.5|3422|3423|3422|3422.5|3422|1118
1605690090000|2020-11-18 09:01:30|3423|3422.5|3423|3422.5|3423|3422.5|3423|3422.5|1565
1605690100000|2020-11-18 09:01:40|3423.5|3423|3422.5|3422|3424|3423.5|3422.5|3422|2292
1605690110000|2020-11-18 09:01:50|3422|3421.5|3422|3421.5|3422|3421.5|3422|3421.5|395
1605690120000|2020-11-18 09:02:00|3421.5|3421|3418.5|3418|3422|3421.5|3418.5|3418|19552
1605690130000|2020-11-18 09:02:10|3418|3417.5|3418|3417.5|3418|3418|3418|3417.5|367
1605690140000|2020-11-18 09:02:20|3418.5|3418|3417|3416|3418.5|3418|3417|3416|2630
1605690150000|2020-11-18 09:02:30|3416.5|3416.5|3416|3415.5|3417|3416.5|3416|3415.5|3038
1605690160000|2020-11-18 09:02:40|3415.5|3415|3413|3412|3415.5|3415|3413|3412|13631
1605690170000|2020-11-18 09:02:50|3412.5|3411.5|3412|3411.5|3413|3412.5|3412|3411.5|10261
1605690180000|2020-11-18 09:03:00|3412.5|3412|3416|3415|3416.5|3416|3412|3411.5|11027
1605690190000|2020-11-18 09:03:10|3415.5|3415.5|3416|3415|3416.5|3415.5|3415.5|3415|1492
1605690200000|2020-11-18 09:03:20|3415.5|3414.5|3417|3416|3417|3416.5|3415|3414.5|2434
1605690210000|2020-11-18 09:03:30|3417.5|3416.5|3418|3417.5|3418|3417.5|3416.5|3416|6332
1605690220000|2020-11-18 09:03:40|3418.5|3418|3419|3418.5|3420|3419|3418|3418|6010
1605690230000|2020-11-18 09:03:50|3419.5|3419|3419.5|3419|3421|3420|3419|3418.5|3441
1605690240000|2020-11-18 09:04:00|3420|3418.5|3420|3419|3420.5|3420|3419.5|3418.5|1345
1605690250000|2020-11-18 09:04:10|3420.5|3419.5|3420|3419|3420.5|3420|3420|3419|1515
1605690260000|2020-11-18 09:04:20|3420.5|3419.5|3420|3419.5|3420.5|3420|3420|3419|1458
1605690270000|2020-11-18 09:04:30|3419.5|3419|3418.5|3418|3419.5|3419|3417.5|3417|5158
1605690280000|2020-11-18 09:04:40|3418|3417.5|3418|3417.5|3418|3417.5|3418|3417.5|956
1605690290000|2020-11-18 09:04:50|3418.5|3418|3418|3417.5|3418.5|3418|3418|3417.5|3
1605690300000|2020-11-18 09:05:00|3418.5|3418|3418.5|3417.5|3418.5|3418|3418|3417.5|709
1605690310000|2020-11-18 09:05:10|3419|3418|3418|3417.5|3419.5|3419|3418|3417.5|7675
1605690320000|2020-11-18 09:05:20|3417.5|3417|3416.5|3416|3417.5|3417|3416.5|3416|3995
1605690330000|2020-11-18 09:05:30|3416|3415.5|3416.5|3415.5|3416.5|3415.5|3415.5|3415|1307
1605690340000|2020-11-18 09:05:40|3416|3415|3414.5|3413.5|3416|3415|3413.5|3413|4453
1605690350000|2020-11-18 09:05:50||3414||3413||3414||3413|1197
1605690360000|2020-11-18 09:06:00|3414|3413.5|3415|3414.5|3416|3415|3414|3413.5|2751
1605690370000|2020-11-18 09:06:10|3415.5|3415|3416.5|3416|3416.5|3416|3415.5|3415|1123
1605690380000|2020-11-18 09:06:20|3416|3415.5|3418.5|3418|3419|3418|3416|3415.5|3233
1605690390000|2020-11-18 09:06:30|3418|3417.5|3417.5|3416.5|3418|3417.5|3417|3416.5|2045
1605690400000|2020-11-18 09:06:40|3418|3417|3418|3417.5|3418.5|3418|3418|3416.5|2397
1605690410000|2020-11-18 09:06:50|3418.5|3418|3419.5|3419|3419.5|3419|3418.5|3417.5|1477
1605690420000|2020-11-18 09:07:00|3420|3419.5|3418|3417.5|3420|3419.5|3418|3417|3611
1605690430000|2020-11-18 09:07:10|3418.5|3418|3418|3417.5|3418.5|3418|3418|3417.5|2245
1605690440000|2020-11-18 09:07:20|3417.5|3417|3416|3415.5|3418|3417|3416|3415|1793
1605690450000|2020-11-18 09:07:30|3416.5|3416|3416|3415|3416.5|3416|3415.5|3415|1009
1605690460000|2020-11-18 09:07:40|3415.5|3415.5|3416|3415.5|3416|3415.5|3415.5|3415|216
1605690470000|2020-11-18 09:07:50|3415.5|3415|3416|3415.5|3417.5|3416.5|3415.5|3415|2595
1605690480000|2020-11-18 09:08:00|3415.5|3415|3415.5|3415|3416|3415|3415|3414.5|1688
1605690490000|2020-11-18 09:08:10|3415|3414.5|3416.5|3416|3416.5|3416|3415|3414.5|2777
1605690500000|2020-11-18 09:08:20|3416|3415.5|3416.5|3416|3416.5|3416|3416|3415|753
1605690510000|2020-11-18 09:08:30|3417|3416.5|3417.5|3416.5|3417.5|3417|3416|3415.5|2873
1605690520000|2020-11-18 09:08:40|3418|3417|3417.5|3417|3418|3417|3417.5|3416.5|869
1605690530000|2020-11-18 09:08:50|3418|3417.5|3418|3417.5|3418|3417.5|3418|3417.5|5
1605690540000|2020-11-18 09:09:00|3418.5|3418|3418|3417.5|3418.5|3418|3418|3417.5|1379
1605690550000|2020-11-18 09:09:10|3417.5|3417|3418|3417.5|3418.5|3417.5|3417.5|3417|401
1605690560000|2020-11-18 09:09:20|3418.5|3418|3418|3417.5|3418.5|3418|3418|3417.5|273
1605690570000|2020-11-18 09:09:30|3418.5|3417|3417.5|3417|3418.5|3417|3417|3416|1365
1605690580000|2020-11-18 09:09:40|3417|3416.5|3417|3416.5|3417|3416.5|3417|3416|252
1605690590000|2020-11-18 09:09:50|3417.5|3417|3417.5|3417|3417.5|3417|3417|3416|988
1605690600000|2020-11-18 09:10:00|3418|3417.5|3419|3418.5|3419|3418.5|3418|3417.5|2675
1605690610000|2020-11-18 09:10:10|3419.5|3419|3419.5|3419|3420|3419.5|3419|3418|2523
1605690620000|2020-11-18 09:10:20|3420|3419.5|3421|3420.5|3421.5|3420.5|3420|3419.5|2674
1605690630000|2020-11-18 09:10:30|3421.5|3421|3421.5|3421|3422|3421|3421|3421|1172
1605690640000|2020-11-18 09:10:40|3422|3421.5|3422.5|3422|3423|3422|3422|3421.5|5523
1605690650000|2020-11-18 09:10:50|3423|3422.5|3424|3423|3424.5|3424|3423|3422.5|4167
1605690660000|2020-11-18 09:11:00|3423.5|3423.5|3422.5|3422|3424|3423.5|3422|3421.5|3069
1605690670000|2020-11-18 09:11:10|3423|3421.5|3423|3422.5|3423|3422.5|3422.5|3421.5|313
1605690680000|2020-11-18 09:11:20|3422.5|3422|3422.5|3422|3423|3422.5|3422.5|3422|172
1605690690000|2020-11-18 09:11:30|3423|3422.5|3423.5|3423|3423.5|3423|3423|3422.5|460
1605690700000|2020-11-18 09:11:40|3423|3422.5|3422|3421|3423.5|3423|3422|3421|2056
1605690710000|2020-11-18 09:11:50|3421.5|3421.5|3420|3419.5|3421.5|3421.5|3420|3419.5|1327
1605690720000|2020-11-18 09:12:00|3420.5|3420|3419.5|3418.5|3421|3420|3419.5|3418.5|803
1605690730000|2020-11-18 09:12:10|3419|3419|3418.5|3417.5|3419|3419|3418.5|3417.5|77
1605690740000|2020-11-18 09:12:20|||||||||2
1605690750000|2020-11-18 09:12:30|3418|3417|3417.5|3417|3418|3417|3416.5|3416|4191
1605690760000|2020-11-18 09:12:40|3417|3416.5|3417.5|3416.5|3417.5|3417|3417|3416.5|1125
1605690770000|2020-11-18 09:12:50|3417|3417|3417|3416.5|3417|3417|3417|3416.5|1169
1605690780000|2020-11-18 09:13:00|3417.5|3417|3417.5|3417|3417.5|3417|3417.5|3416.5|849
1605690790000|2020-11-18 09:13:10|3417|3416.5|3417.5|3417|3417.5|3417|3417|3416.5|982
1605690800000|2020-11-18 09:13:20|3417|3416.5|3417.5|3416.5|3417.5|3417|3417|3416.5|734
1605690810000|2020-11-18 09:13:30|3417|3417|3416.5|3416|3417.5|3417|3416.5|3416|1055
1605690820000|2020-11-18 09:13:40|3417|3416.5|3416|3415.5|3417.5|3417|3416|3415.5|5102
1605690830000|2020-11-18 09:13:50|3416.5|3416|3416.5|3416|3417|3416|3416.5|3416|759
1605690840000|2020-11-18 09:14:00|3416|3415.5|3416.5|3416|3416.5|3416|3416|3415.5|438
1605690850000|2020-11-18 09:14:10|3417|3416.5|3416.5|3416|3417|3416.5|3416.5|3416|3313
1605690860000|2020-11-18 09:14:20|3417||3416.5||3417||3416.5||278
1605690870000|2020-11-18 09:14:30|3417|3416.5|3416.5|3416|3417|3416.5|3416|3415.5|1354
1605690880000|2020-11-18 09:14:40|3417|3416.5|3418.5|3418|3418.5|3418|3417|3416.5|6687
1605690890000|2020-11-18 09:14:50|3418|3417.5|3417.5|3416.5|3418|3417.5|3417.5|3416.5|1176
1605690900000|2020-11-18 09:15:00|3418|3417|3416.5|3415.5|3418|3417.5|3416.5|3415.5|779
1605690910000|2020-11-18 09:15:10||3416||3415.5||3416||3415.5|0
1605690920000|2020-11-18 09:15:20|3417|3416|3417.5|3417|3417.5|3417|3417|3416|1319
1605690930000|2020-11-18 09:15:30|3417|3416.5|3416.5|3415.5|3417|3416.5|3416.5|3415.5|799
1605690940000|2020-11-18 09:15:40|3416|3416|3415.5|3415|3416.5|3416|3415.5|3414.5|4027
1605690950000|2020-11-18 09:15:50|||||||||290
1605690960000|2020-11-18 09:16:00|3415|3414.5|3416|3415|3416.5|3416|3415|3414.5|2976
1605690970000|2020-11-18 09:16:10|3415.5|3415.5|3415.5|3415|3416|3415.5|3415|3414.5|2810
1605690980000|2020-11-18 09:16:20|3416|3415.5|3415.5|3415|3416|3415.5|3415.5|3415|1066
1605690990000|2020-11-18 09:16:30|3416|3415.5|3416|3415.5|3416|3415.5|3416|3415.5|1670
1605691000000|2020-11-18 09:16:40|3416.5|3416|3419|3418|3419|3418.5|3416|3415.5|6509
1605691010000|2020-11-18 09:16:50|3419.5|3418.5|3420.5|3420|3420.5|3420|3419.5|3418.5|1715
1605691020000|2020-11-18 09:17:00|3421|3420.5|3421.5|3421|3421.5|3421|3420.5|3420.5|3716
1605691030000|2020-11-18 09:17:10|3421|3420.5|3421.5|3421|3422|3421.5|3420.5|3420|1954
1605691040000|2020-11-18 09:17:20|3422|3421.5|3422.5|3422|3423|3422.5|3422|3421.5|950
1605691050000|2020-11-18 09:17:30|3423|3421.5|3422|3421|3423|3422.5|3422|3421|3819
1605691060000|2020-11-18 09:17:40|3421.5|3420.5|3422.5|3421.5|3422.5|3422|3421.5|3420.5|1599
1605691070000|2020-11-18 09:17:50|3422|3421|3422|3421|3422.5|3422|3421|3420.5|1746
1605691080000|2020-11-18 09:18:00|3421.5|3421.5|3422.5|3422|3423|3422|3421.5|3421|1377
1605691090000|2020-11-18 09:18:10|3422|3421.5|3421|3420|3422|3422|3420.5|3420|1329
1605691100000|2020-11-18 09:18:20|3421.5|3420.5|3422.5|3421|3422.5|3421|3421.5|3420.5|1205
1605691110000|2020-11-18 09:18:30|3422|3420.5|3420.5|3420|3422|3421|3419.5|3418.5|11193
1605691120000|2020-11-18 09:18:40|3421|3419.5|3420.5|3420|3421|3420.5|3420.5|3419.5|1451
1605691130000|2020-11-18 09:18:50|3421|3420.5|3421|3420.5|3421|3420.5|3420.5|3420|209
1605691140000|2020-11-18 09:19:00|3421.5|3421|3423.5|3423|3423.5|3423|3421.5|3421|3795
1605691150000|2020-11-18 09:19:10|3423|3422.5|3422|3421|3423.5|3422.5|3422|3421|1551
1605691160000|2020-11-18 09:19:20|3421.5|3421.5|3422.5|3421.5|3422.5|3421.5|3421.5|3421.5|2002
1605691170000|2020-11-18 09:19:30|3422|3422|3423|3422|3423|3422.5|3422|3421.5|1957
1605691180000|2020-11-18 09:19:40|3423.5|3422.5|3422|3421.5|3423.5|3422.5|3422|3421.5|1500
1605691190000|2020-11-18 09:19:50|3422.5|3422|3423|3422.5|3423|3422.5|3422.5|3422|784
1605691200000|2020-11-18 09:20:00|3422.5|3422|3422.5|3422|3423|3422.5|3422.5|3422|740
1605691210000|2020-11-18 09:20:10|3422|3421.5|3421.5|3420.5|3422|3421.5|3421.5|3420.5|222
1605691220000|2020-11-18 09:20:20|3421|3420|3421|3420.5|3421|3420.5|3420.5|3420|816
1605691230000|2020-11-18 09:20:30|3421.5|3421|3422.5|3422|3423|3422.5|3421.5|3420.5|3097
1605691240000|2020-11-18 09:20:40|3423|3422.5|3423.5|3422.5|3423.5|3422.5|3423|3422.5|1352
1605691250000|2020-11-18 09:20:50|3423|3423|3423.5|3422.5|3424|3423.5|3423|3422.5|880
1605691260000|2020-11-18 09:21:00|3423|3423|3423|3422.5|3423.5|3423|3422.5|3422|2052
1605691270000|2020-11-18 09:21:10|3422.5|3422|3421.5|3421|3422.5|3422|3421.5|3420.5|1545
1605691280000|2020-11-18 09:21:20|3422|3420.5|3420.5|3420|3422|3421.5|3420|3419.5|7668
1605691290000|2020-11-18 09:21:30|3420|3419.5|3418|3417.5|3420|3419.5|3418|3417.5|3448
1605691300000|2020-11-18 09:21:40|3418.5|3418|3418|3417.5|3418.5|3418|3418|3417.5|1697
1605691310000|2020-11-18 09:21:50|3418.5|3418|3418.5|3418|3419|3418.5|3418.5|3418|3511
1605691320000|2020-11-18 09:22:00|||||||||1
1605691330000|2020-11-18 09:22:10|3419|3418.5|3420|3419.5|3420.5|3420|3418.5|3418|3613
1605691340000|2020-11-18 09:22:20|3420.5|3420|3420.5|3419.5|3421|3420|3420|3419.5|1604
1605691350000|2020-11-18 09:22:30|3420|3420|3420.5|3420|3420.5|3420|3420|3420|250
1605691360000|2020-11-18 09:22:40|3420|3419.5|3420|3419.5|3420.5|3420|3420|3419.5|1239
1605691370000|2020-11-18 09:22:50|3420.5|3419|3419|3418.5|3420.5|3419|3419|3418|2899
1605691380000|2020-11-18 09:23:00|3419.5|3419|3419.5|3418.5|3420|3419.5|3419.5|3418.5|4183
1605691390000|2020-11-18 09:23:10|3419|3418|3420|3419|3420.5|3419.5|3419|3418|1395
1605691400000|2020-11-18 09:23:20||3419.5||3419.5||3419.5||3419|20
1605691410000|2020-11-18 09:23:30|3419.5|3419|3420|3419.5|3420|3419.5|3419.5|3419|359
1605691420000|2020-11-18 09:23:40|3420.5|3420|3421|3420.5|3421|3420.5|3420.5|3420|82
1605691430000|2020-11-18 09:23:50|3421.5|3421|3422.5|3421|3422.5|3421|3421.5|3421|510
1605691440000|2020-11-18 09:24:00|3422|3421.5|3423|3422.5|3423|3422.5|3421.5|3421.5|2302
1605691450000|2020-11-18 09:24:10|3423.5|3423|3422|3421.5|3423.5|3423|3421.5|3421|2956
1605691460000|2020-11-18 09:24:20|3422.5|3422|3424|3423.5|3424|3423.5|3422|3422|1125
1605691470000|2020-11-18 09:24:30|3423.5|3423|3423.5|3422.5|3423.5|3423|3423.5|3422.5|1402
1605691480000|2020-11-18 09:24:40|3424|3423|3422.5|3422|3424|3423.5|3422.5|3422|1580
1605691490000|2020-11-18 09:24:50|3423|3422.5|3423.5|3423|3423.5|3423|3423|3422.5|3304
1605691500000|2020-11-18 09:25:00|3423|3422.5|3424|3423|3424|3423.5|3423|3422.5|888
1605691510000|2020-11-18 09:25:10|3425.5|3423.5|3424|3423.5|3425.5|3425|3424|3423.5|10865
1605691520000|2020-11-18 09:25:20|3423.5|3423|3424|3423.5|3424.5|3423.5|3423|3422.5|3568
1605691530000|2020-11-18 09:25:30|3425|3424|3425.5|3425|3426|3425.5|3424|3424|10586
1605691540000|2020-11-18 09:25:40||3424.5||3425||3425||3424.5|0
1605691550000|2020-11-18 09:25:50|3426||3426||3426||3426||631
1605691560000|2020-11-18 09:26:00|3425.5|3425.5|3425.5|3425|3427.5|3426.5|3425.5|3425|1842
1605691570000|2020-11-18 09:26:10|3426|3425.5|3427.5|3427|3427.5|3427|3426|3425.5|2103
1605691580000|2020-11-18 09:26:20|3427|3426.5|3427|3426|3427.5|3426.5|3426.5|3426|1579
1605691590000|2020-11-18 09:26:30|3426.5|3425.5|3428|3427|3428.5|3427.5|3425.5|3425|40921
1605691600000|2020-11-18 09:26:40|3427.5|3426.5|3426|3425.5|3427.5|3426.5|3426|3425.5|5942
1605691610000|2020-11-18 09:26:50|3425.5|3425|3427|3426|3427|3426|3425.5|3425|1428
1605691620000|2020-11-18 09:27:00|3426.5|3425.5|3427|3426|3427|3426|3426|3425|385
1605691630000|2020-11-18 09:27:10||3426.5||3426||3426.5||3426|616
1605691640000|2020-11-18 09:27:20|3427.5|3426.5|3427|3426.5|3427.5|3427|3427|3426.5|1322
1605691650000|2020-11-18 09:27:30|3427.5|3426|3426.5|3426|3427.5|3427|3426.5|3426|1300
1605691660000|2020-11-18 09:27:40|3426|3425.5|3424.5|3423.5|3426|3425.5|3424.5|3423.5|3525
1605691670000|2020-11-18 09:27:50||3424||3424||3424||3424|0
1605691680000|2020-11-18 09:28:00|3424|3423.5|3424|3423|3424|3423.5|3424|3423|906
1605691690000|2020-11-18 09:28:10|3424.5|3423.5|3424|3423.5|3424.5|3424|3424|3423.5|1167
1605691700000|2020-11-18 09:28:20|3424.5|3424|3425|3424.5|3425.5|3424.5|3424|3424|1406
1605691710000|2020-11-18 09:28:30|3424.5|3424|3424.5|3424|3424.5|3424|3424.5|3424|345
1605691720000|2020-11-18 09:28:40|3424|3423.5|3424|3423.5|3424.5|3424|3424|3423.5|942
1605691730000|2020-11-18 09:28:50|3424.5|3424|3426.5|3425.5|3426.5|3426|3424.5|3424|5220
1605691740000|2020-11-18 09:29:00||3426||3425.5||3426||3425.5|321
1605691750000|2020-11-18 09:29:10||3426||3426||3426||3426|20
1605691760000|2020-11-18 09:29:20|3426|3425.5|3426|3425.5|3426.5|3426|3425.5|3425|2611
1605691770000|2020-11-18 09:29:30|3425.5|3425|3425.5|3425|3426|3425.5|3425.5|3425|1531
1605691780000|2020-11-18 09:29:40|3425|3424.5|3426.5|3426|3426.5|3426|3425|3424|2916
1605691790000|2020-11-18 09:29:50|3427|3426.5|3427|3426.5|3427.5|3427|3427|3426|3145
1605691800000|2020-11-18 09:30:00|3427.5|3427|3428|3427|3428|3427.5|3427.5|3426.5|1532
1605691810000|2020-11-18 09:30:10|3427.5|3427.5|3427|3426|3428|3427.5|3427|3426|1839
1605691820000|2020-11-18 09:30:20|3426.5|3425.5|3426.5|3426|3426.5|3426|3426|3425.5|906
1605691830000|2020-11-18 09:30:30|3427|3426.5|3427|3426.5|3427|3426.5|3427|3426.5|288
1605691840000|2020-11-18 09:30:40|3427.5||3427||3427.5||3427||453
1605691850000|2020-11-18 09:30:50|3427.5|3427|3428|3427.5|3429|3428|3427.5|3427|2171
1605691860000|2020-11-18 09:31:00|3428.5|3428|3429|3428.5|3429|3428.5|3428.5|3427.5|398
1605691870000|2020-11-18 09:31:10|3428.5|3428|3427.5|3427|3428.5|3428|3427.5|3427|1914
1605691880000|2020-11-18 09:31:20|3428|3427.5|3427.5|3427|3428|3427.5|3427.5|3427|875
1605691890000|2020-11-18 09:31:30|3428|3427.5|3428|3427|3428|3427.5|3427.5|3427|1350
1605691900000|2020-11-18 09:31:40|3427.5|3426.5|3425.5|3425|3427.5|3426.5|3425.5|3425|1796
1605691910000|2020-11-18 09:31:50|3425|3424.5|3424|3423.5|3425|3424.5|3424|3423.5|1592
1605691920000|2020-11-18 09:32:00|3424.5|3424|3425.5|3424.5|3425.5|3425|3424|3423.5|1027
1605691930000|2020-11-18 09:32:10|3425|3425|3425|3424.5|3425|3425|3425|3424.5|288
1605691950000|2020-11-18 09:32:30|3425.5|3425|3425.5|3425|3425.5|3425|3425|3424.5|3226
1605691960000|2020-11-18 09:32:40|3425|3424.5|3425.5|3425|3425.5|3425|3425|3424.5|540
1605691970000|2020-11-18 09:32:50|3426|3425.5|3426.5|3426|3426.5|3426|3426|3425.5|179
1605691980000|2020-11-18 09:33:00|3426|3425.5|3427.5|3427|3428|3427.5|3425.5|3425|4968
1605691990000|2020-11-18 09:33:10|3427|3426.5|3427.5|3427|3427.5|3427|3426.5|3426|4838
1605692000000|2020-11-18 09:33:20|3428|3427.5|3428|3427.5|3429|3428.5|3427.5|3427|6098
1605692010000|2020-11-18 09:33:30|3428.5|3428|3428|3427.5|3429.5|3429|3427|3426.5|9199
1605692020000|2020-11-18 09:33:40|3427.5|3427|3426.5|3426|3427.5|3427|3426.5|3426|3482
1605692030000|2020-11-18 09:33:50|3426|3425.5|3425.5|3425|3426|3426|3425.5|3424.5|484
1605692040000|2020-11-18 09:34:00|3426|3425.5|3427|3426.5|3427|3426.5|3426|3425.5|1419
1605692050000|2020-11-18 09:34:10|3426.5|3426|3426.5|3426|3426.5|3426|3426.5|3425.5|932
1605692060000|2020-11-18 09:34:20|3426|3425.5|3425.5|3425|3426.5|3426|3425.5|3425|1536
1605692070000|2020-11-18 09:34:30|3425|3424.5|3425.5|3425|3425.5|3425|3425|3424.5|3312
1605692080000|2020-11-18 09:34:40|3425|3424.5|3425.5|3425|3425.5|3425|3425|3424.5|619
1605692090000|2020-11-18 09:34:50|3426|3425.5|3426.5|3426|3427|3426.5|3426|3425.5|5740
1605692100000|2020-11-18 09:35:00|3427|3426.5|3427|3426.5|3427.5|3427|3427|3426|4736
1605692110000|2020-11-18 09:35:10|3426.5|3426|3426.5|3425.5|3427|3426.5|3426.5|3425.5|1996
1605692120000|2020-11-18 09:35:20|3427|3426|3426.5|3425.5|3427|3426.5|3426.5|3425.5|68
1605692130000|2020-11-18 09:35:30|3427|3426|3426|3425.5|3427|3426.5|3426|3425.5|650
1605692140000|2020-11-18 09:35:40|3426.5|3426|3427|3426.5|3427|3426.5|3426.5|3425.5|459
1605692150000|2020-11-18 09:35:50|3426.5|3426|3427|3426.5|3427|3426.5|3426.5|3426|275
1605692160000|2020-11-18 09:36:00|3427.5|3427|3429.5|3429|3429.5|3429|3427.5|3427|7806
1605692170000|2020-11-18 09:36:10|3430|3429.5|3430|3429.5|3430|3429.5|3430|3429.5|1580
1605692180000|2020-11-18 09:36:20|3429.5|3429|3430.5|3430|3431|3430|3429.5|3429|2931
1605692190000|2020-11-18 09:36:30|3430|3429.5|3430.5|3430|3431|3430.5|3430|3429.5|5018
1605692200000|2020-11-18 09:36:40|3431|3429.5|3430|3429.5|3431|3430|3430|3429.5|652
1605692210000|2020-11-18 09:36:50|3430.5|3430|3431|3430.5|3431.5|3430.5|3430|3429.5|1044
1605692220000|2020-11-18 09:37:00|3431.5|3429.5|3431|3430.5|3431.5|3430.5|3430.5|3429.5|6041
1605692230000|2020-11-18 09:37:10|3430.5|3430|3429|3428.5|3430.5|3430|3429|3428.5|2296
1605692240000|2020-11-18 09:37:20|3429.5|3429|3429|3428.5|3429.5|3429|3429|3428|451
1605692250000|2020-11-18 09:37:30|3428.5|3428|3428.5|3428|3428.5|3428|3428.5|3428|107
1605692260000|2020-11-18 09:37:40|3428|3427.5|3428|3427|3428|3427.5|3428|3427|728
1605692270000|2020-11-18 09:37:50|3428.5|3427.5|3428|3427.5|3428.5|3428|3428|3427.5|123
1605692280000|2020-11-18 09:38:00|3427.5|3427|3427.5|3427|3428|3427.5|3427.5|3427|1280
1605692290000|2020-11-18 09:38:10|3428|3427.5|3427.5|3427|3428|3427.5|3427.5|3427|1786
1605692300000|2020-11-18 09:38:20|3427|3426.5|3425.5|3425|3427|3426.5|3425.5|3425|1609
1605692310000|2020-11-18 09:38:30|3426|3425.5|3426.5|3426|3426.5|3426|3426|3425.5|2476
1605692320000|2020-11-18 09:38:40|||||||||313
1605692330000|2020-11-18 09:38:50|3426|3425.5|3426.5|3426|3427|3426.5|3426|3425.5|2994
1605692340000|2020-11-18 09:39:00|3427|3426.5|3427.5|3427|3427.5|3427|3426.5|3426|2595
1605692350000|2020-11-18 09:39:10|3427|3426.5|3427|3426.5|3427.5|3427|3427|3426.5|1654
1605692360000|2020-11-18 09:39:20|3426.5|3426|3426.5|3426|3426.5|3426|3426.5|3426|210
1605692370000|2020-11-18 09:39:30|3427|3426.5|3426.5|3426|3427|3426.5|3426.5|3426|445
1605692380000|2020-11-18 09:39:40|3427|3426.5|3429|3428.5|3429.5|3429|3427|3426.5|2115
1605692390000|2020-11-18 09:39:50|3429.5|3429|3429.5|3429|3430|3429.5|3429|3428.5|3500
1605692400000|2020-11-18 09:40:00|||||||||40
1605692410000|2020-11-18 09:40:10|3430|3429.5|3430.5|3430|3431|3430|3430|3429.5|3642
1605692420000|2020-11-18 09:40:20|3431|3429.5|3430.5|3430|3431.5|3431|3430.5|3429.5|884
1605692430000|2020-11-18 09:40:30|||||||||729
1605692440000|2020-11-18 09:40:40|3431|3430.5|3429.5|3429|3431.5|3431|3429.5|3429|5873
1605692450000|2020-11-18 09:40:50|3429|3428.5|3428|3427.5|3429|3428.5|3428|3427.5|1036
1605692460000|2020-11-18 09:41:00|3428.5|3428|3430|3429.5|3430|3429.5|3428.5|3428|2058
1605692470000|2020-11-18 09:41:10|3429.5|3429|3430|3428.5|3430|3429.5|3429.5|3428.5|520
1605692480000|2020-11-18 09:41:20|3429.5||3429||3429.5||3429||0
1605692490000|2020-11-18 09:41:30|3428.5|3428|3429|3428|3429|3428|3428.5|3427.5|411
1605692500000|2020-11-18 09:41:40|3428.5|3427.5|3428|3427.5|3429|3428|3428|3427.5|0
1605692520000|2020-11-18 09:42:00|3427.5|3427|3426.5|3426|3427.5|3427|3426.5|3426|1228
1605692530000|2020-11-18 09:42:10|3426|3425.5|3425.5|3425|3426|3426|3425.5|3425|435
1605692540000|2020-11-18 09:42:20|||||||||1032
1605692550000|2020-11-18 09:42:30|3426|3425.5|3425.5|3425|3426|3425.5|3425.5|3425|1794
1605692560000|2020-11-18 09:42:40|3426|3425.5|3427|3426.5|3427|3426.5|3426|3425.5|866
1605692570000|2020-11-18 09:42:50|3427.5|3427|3426.5|3426|3428|3427|3426.5|3426|2355
1605692580000|2020-11-18 09:43:00|3426|3425.5|3427|3426.5|3427|3426.5|3426|3425.5|903
1605692590000|2020-11-18 09:43:10|3427.5|3427|3428|3427.5|3428|3427.5|3427|3426.5|2643
1605692600000|2020-11-18 09:43:20|3427.5|3427|3426.5|3426|3427.5|3427.5|3426.5|3425.5|4531
1605692610000|2020-11-18 09:43:30|3426|3425.5|3426|3425.5|3426|3426|3426|3425.5|596
1605692620000|2020-11-18 09:43:40|3425.5|3425|3426|3425.5|3426.5|3426|3425.5|3425|2544
1605692630000|2020-11-18 09:43:50|3425.5|3425|3426|3425.5|3426|3425.5|3425|3424|4769
1605692640000|2020-11-18 09:44:00|3426.5|3425|3426.5|3426|3426.5|3426|3426|3425|2537
1605692650000|2020-11-18 09:44:10|3427|3426.5|3426|3425.5|3427|3426.5|3426|3425|1996
1605692660000|2020-11-18 09:44:20|3425.5|3425|3426|3425.5|3426|3425.5|3425.5|3425|161
1605692670000|2020-11-18 09:44:30|3425.5|3425|3426.5|3426|3427|3426.5|3425.5|3425|1685
1605692680000|2020-11-18 09:44:40|3427|3426.5|3427|3426.5|3427|3426.5|3426.5|3426|1243
1605692690000|2020-11-18 09:44:50|3426.5|3426|3426.5|3426|3427|3426.5|3426.5|3426|850
1605692700000|2020-11-18 09:45:00|3427|3425.5|3426.5|3425.5|3427|3426|3426|3425.5|1338
1605692710000|2020-11-18 09:45:10|3427|3426|3427|3426.5|3427|3426.5|3427|3426|1187
1605692720000|2020-11-18 09:45:20|3427.5|3426|3424|3423.5|3427.5|3426|3424|3423.5|23597
1605692730000|2020-11-18 09:45:30|3423.5|3423|3422.5|3422|3424.5|3424|3422.5|3422|26736
1605692740000|2020-11-18 09:45:40|3422|3421.5|3422|3421.5|3422|3421.5|3422|3421.5|1452
1605692750000|2020-11-18 09:45:50|3422.5|3422|3423.5|3423|3423.5|3423|3422.5|3422|1769
1605692760000|2020-11-18 09:46:00|3424|3423.5|3424|3423.5|3424|3423.5|3424|3423.5|90
1605692770000|2020-11-18 09:46:10|3424.5|3424|3424.5|3424|3424.5|3424|3424.5|3424|719
1605692780000|2020-11-18 09:46:20|3425|3424.5|3424.5|3424|3425|3424.5|3424.5|3423.5|665
1605692790000|2020-11-18 09:46:30||3423.5||3423.5||3423.5||3423.5|105
1605692800000|2020-11-18 09:46:40|3425|3424|3424|3423.5|3425|3424.5|3424|3423.5|1218
1605692810000|2020-11-18 09:46:50|3423.5|3423|3423.5|3423|3423.5|3423|3423.5|3423|338
1605692820000|2020-11-18 09:47:00|3424|3423.5|3424.5|3424|3424.5|3424|3424|3423.5|355
1605692830000|2020-11-18 09:47:10|3425|3424.5|3425.5|3425|3425.5|3425|3425|3424.5|3270
1605692840000|2020-11-18 09:47:20|3426|3425.5|3426|3425.5|3426.5|3426|3426|3425.5|1126
1605692850000|2020-11-18 09:47:30|3426.5|3426|3426.5|3426|3426.5|3426|3426|3426|250
1605692860000|2020-11-18 09:47:40|3427|3426.5|3426.5|3425.5|3427|3426.5|3426|3425.5|3147
1605692870000|2020-11-18 09:47:50||3426||3426||3426||3426|335
1605692880000|2020-11-18 09:48:00|3427|3426.5|3427|3426.5|3427.5|3427|3426.5|3426|6456
1605692890000|2020-11-18 09:48:10|3427.5|3426|3427|3426|3427.5|3426.5|3426.5|3426|3863
1605692900000|2020-11-18 09:48:20|3426.5|3425.5|3425.5|3425|3426.5|3425.5|3425.5|3425|2411
1605692910000|2020-11-18 09:48:30|3425|3424.5|3425|3424.5|3425|3424.5|3425|3424.5|104
1605692920000|2020-11-18 09:48:40|3424.5|3424|3425.5|3424.5|3425.5|3424.5|3424.5|3424|477
1605692930000|2020-11-18 09:48:50|3426|3425|3425.5|3425|3426|3425.5|3425.5|3425|543
1605692940000|2020-11-18 09:49:00|3425|3424.5|3425|3424.5|3425|3424.5|3425|3424|532
1605692950000|2020-11-18 09:49:10|||||||||73
1605692960000|2020-11-18 09:49:20|3425.5|3425|3427|3426|3427|3426.5|3425.5|3425|1844
1605692970000|2020-11-18 09:49:30|3426.5|3426.5|3427|3426.5|3427|3426.5|3426.5|3426.5|886
1605692980000|2020-11-18 09:49:40|||||||||50
1605692990000|2020-11-18 09:49:50|3426.5|3426|3426.5|3426|3427|3426.5|3426.5|3426|4163
1605693000000|2020-11-18 09:50:00|||||||||499
1605693010000|2020-11-18 09:50:10|3427|3426.5|3427|3426.5|3427|3426.5|3426.5|3426|1103
1605693030000|2020-11-18 09:50:30|3427.5||3427||3427.5||3427||6015
1605693040000|2020-11-18 09:50:40|3426.5|3426|3426|3425.5|3427|3426.5|3426|3425.5|3870
1605693050000|2020-11-18 09:50:50|3426.5|3426|3427|3426.5|3427.5|3426.5|3426.5|3426|4325
1605693060000|2020-11-18 09:51:00|3426.5|3426|3427|3426.5|3427|3426.5|3426|3425.5|6575
1605693080000|2020-11-18 09:51:20|3426.5|3426|3426.5|3426|3426.5|3426|3426|3425.5|627
1605693090000|2020-11-18 09:51:30|3427|3425.5|3426.5|3425.5|3427|3426|3426.5|3425.5|0
1605693100000|2020-11-18 09:51:40||3426||3426||3426||3425.5|0
1605693110000|2020-11-18 09:51:50|3427|3426.5|3427|3426.5|3427.5|3427|3426.5|3426.5|3744
1605693120000|2020-11-18 09:52:00|3427.5|3426|3427|3426.5|3427.5|3426.5|3426.5|3426|8729
1605693130000|2020-11-18 09:52:10|3427.5|3427|3428.5|3428|3429|3428|3427|3426.5|5980
1605693140000|2020-11-18 09:52:20|3429|3428.5|3430|3429.5|3430|3429.5|3429|3428.5|1174
1605693150000|2020-11-18 09:52:30|3430.5|3429|3430.5|3430|3433|3432.5|3430.5|3429|7940
1605693160000|2020-11-18 09:52:40|3430|3429.5|3430.5|3430|3431|3430|3430|3429.5|713
1605693170000|2020-11-18 09:52:50|3431|3430.5|3432.5|3432|3433|3432|3430.5|3430.5|1050
1605693180000|2020-11-18 09:53:00|3433|3432.5|3434.5|3433.5|3436|3435.5|3433|3432.5|6359
1605693190000|2020-11-18 09:53:10|3434|3433|3434.5|3434|3434.5|3434|3433.5|3433|1195
1605693200000|2020-11-18 09:53:20|3435|3434.5|3435.5|3435|3436|3435.5|3435|3434|1835
1605693210000|2020-11-18 09:53:30|3435|3434.5|3433.5|3433|3435|3435|3433.5|3433|544
1605693230000|2020-11-18 09:53:50|3434|3433.5|3433|3432.5|3434|3433.5|3433|3432.5|982
1605693240000|2020-11-18 09:54:00|3433.5|3433|3433|3432.5|3433.5|3433|3433|3432.5|3515
1605693250000|2020-11-18 09:54:10|3432.5|3432|3431|3430.5|3432.5|3432|3430.5|3430|3586
1605693260000|2020-11-18 09:54:20|3431.5|3431|3431|3430|3431.5|3431|3431|3430|794
1605693270000|2020-11-18 09:54:30|3430.5|3430.5|3431|3430|3431|3430.5|3430.5|3430|387
1605693280000|2020-11-18 09:54:40|3430.5|3430.5|3432|3431|3432.5|3432|3430.5|3430.5|3490
1605693300000|2020-11-18 09:55:00|3432.5|3431.5|3433.5|3433|3434|3433.5|3432.5|3431.5|3876
1605693310000|2020-11-18 09:55:10|3434|3433.5|3433.5|3432.5|3434|3433.5|3433|3432.5|928
1605693320000|2020-11-18 09:55:20|3433|3433|3432.5|3432|3433.5|3433|3432.5|3432|1108
1605693330000|2020-11-18 09:55:30|3433|3432.5|3432|3431|3433|3432.5|3431.5|3431|2153
1605693340000|2020-11-18 09:55:40|3431.5||3432||3432||3431.5||83
1605693350000|2020-11-18 09:55:50|3431.5|3430.5|3431|3430.5|3431.5|3430.5|3430.5|3430|913
1605693360000|2020-11-18 09:56:00|3431.5|3431|3430.5|3430|3431.5|3431|3430.5|3430|119
1605693370000|2020-11-18 09:56:10|3431|3430.5|3430.5|3430|3431|3430.5|3430.5|3430|505
1605693390000|2020-11-18 09:56:30|3431|3430.5|3431.5|3431|3431.5|3431|3431|3430.5|920
1605693400000|2020-11-18 09:56:40|3432|3431.5|3432|3431.5|3432|3431.5|3431.5|3431|459
1605693410000|2020-11-18 09:56:50|3431.5|3431|3431.5|3431|3432|3431|3431|3430.5|879
1605693420000|2020-11-18 09:57:00|3432|3431.5|3432|3431.5|3432|3431.5|3432|3431.5|355
1605693430000|2020-11-18 09:57:10|||||||||1205
1605693440000|2020-11-18 09:57:20|3431.5|3431|3431|3430.5|3431.5|3431|3430.5|3430|1541
1605693450000|2020-11-18 09:57:30|3431.5|3431|3432|3431.5|3432|3431.5|3431.5|3431|433
1605693460000|2020-11-18 09:57:40|3432.5|3432|3432|3431.5|3432.5|3432|3432|3431.5|739
1605693470000|2020-11-18 09:57:50|3432.5|3431|3432.5|3432|3432.5|3432|3432|3431|1252
1605693480000|2020-11-18 09:58:00|3432|3431.5|3432|3431.5|3432.5|3432|3431.5|3431|2954
1605693490000|2020-11-18 09:58:10|3432.5|3432|3432|3431.5|3432.5|3432|3432|3431.5|972
1605693500000|2020-11-18 09:58:20|3431.5|3431|3431|3430.5|3431.5|3431|3431|3430.5|7876
1605693510000|2020-11-18 09:58:30|3430.5|3430|3430|3429.5|3431|3430.5|3430|3429.5|1449
1605693520000|2020-11-18 09:58:40|3430.5|3430|3430.5|3429.5|3430.5|3430|3430|3429.5|552
1605693530000|2020-11-18 09:58:50|3430|3429|3430|3429.5|3430.5|3429.5|3430|3429|211
1605693540000|2020-11-18 09:59:00|3430.5||3430||3430.5||3430||72
1605693550000|2020-11-18 09:59:10|3430.5|3430|3430|3429.5|3431|3430.5|3430|3429.5|3022
1605693560000|2020-11-18 09:59:20|3430.5|3430|3430|3429.5|3430.5|3430|3430|3429.5|211
1605693570000|2020-11-18 09:59:30|3430.5|3429|3429.5|3429|3430.5|3429|3429.5|3428.5|982
1605693580000|2020-11-18 09:59:40|3430|3429.5|3430|3429.5|3430|3429.5|3430|3429|521
1605693590000|2020-11-18 09:59:50|3429.5|3429|3430|3429|3430.5|3430|3429.5|3429|1175
1605693600000|2020-11-18 10:00:00|3430.5|3429.5|3430|3429.5|3430.5|3430|3430|3429.5|1794
1605693610000|2020-11-18 10:00:10|3430.5|3430|3431|3430|3431|3430.5|3430|3429.5|2481
1605693630000|2020-11-18 10:00:30|3431.5|3430.5|3431.5|3430.5|3431.5|3431|3431|3430.5|2397
1605693640000|2020-11-18 10:00:40|3432|3431|3431.5|3430.5|3432|3431.5|3431.5|3430.5|4595
1605693650000|2020-11-18 10:00:50|3432|3431|3431.5|3431|3432.5|3431.5|3431.5|3431|5712
1605693660000|2020-11-18 10:01:00|3432|3431.5|3432.5|3432|3432.5|3432|3432|3431.5|819
1605693670000|2020-11-18 10:01:10|3433|3432.5|3432.5|3432|3434|3433|3431.5|3431|6416
1605693680000|2020-11-18 10:01:20|3432|3431|3432|3431|3432|3431.5|3432|3431|196
1605693690000|2020-11-18 10:01:30|3432.5|3431.5|3432.5|3431.5|3432.5|3431.5|3432.5|3431.5|0
1605693700000|2020-11-18 10:01:40|3433|3432|3433|3432|3433|3432|3433|3432|1088
1605693710000|2020-11-18 10:01:50|3432.5|3432.5|3432.5|3432|3432.5|3432.5|3432.5|3431.5|1307
1605693720000|2020-11-18 10:02:00|3433|3432.5|3433.5|3433|3433.5|3433|3432|3431.5|3996
1605693730000|2020-11-18 10:02:10|3434|3433.5|3434|3433.5|3434.5|3434|3434|3433.5|1191
1605693740000|2020-11-18 10:02:20|3433.5|3433|3434.5|3434|3434.5|3434|3433.5|3433|515
1605693750000|2020-11-18 10:02:30|3434|3433.5|3434.5|3434|3434.5|3434|3434|3433|1135
1605693760000|2020-11-18 10:02:40|3435|3434.5|3435|3434.5|3435|3434.5|3435|3434.5|1202
1605693770000|2020-11-18 10:02:50|3435.5|3435|3436|3435.5|3436|3435.5|3435.5|3434.5|2137
1605693780000|2020-11-18 10:03:00|3436.5|3436|3437.5|3437|3438|3437.5|3436.5|3436|3455
1605693790000|2020-11-18 10:03:10|3437|3436.5|3437|3436|3437|3437|3436.5|3435.5|732
1605693800000|2020-11-18 10:03:20|3436.5||3436.5||3436.5||3436.5||320
1605693810000|2020-11-18 10:03:30|3437|3436.5|3437.5|3437|3438.5|3438|3437|3436.5|3013
1605693820000|2020-11-18 10:03:40|3439|3438.5|3440|3439|3442|3439.5|3437.5|3437|22272
1605693830000|2020-11-18 10:03:50||3438.5||3439||3439||3438.5|1
1605693840000|2020-11-18 10:04:00|3439.5|3438.5|3440|3439.5|3440|3439.5|3439|3438.5|985
1605693850000|2020-11-18 10:04:10|3439.5|3439|3440|3439.5|3440|3439.5|3439.5|3439|966
1605693860000|2020-11-18 10:04:20|3439.5|3439|3439.5|3439|3440|3439|3439.5|3439|151
1605693870000|2020-11-18 10:04:30|3440|3439.5|3440.5|3439.5|3441|3440|3439.5|3439|1911
1605693880000|2020-11-18 10:04:40||3440||3440||3440||3439.5|454
1605693890000|2020-11-18 10:04:50|3441|3440.5|3444.5|3443.5|3444.5|3443.5|3441|3440.5|1984
1605693900000|2020-11-18 10:05:00|3444|3444|3446|3445.5|3446|3445.5|3444|3443.5|1830
1605693910000|2020-11-18 10:05:10|3446.5|3446|3449|3448.5|3449.5|3449|3446.5|3446|2299
1605693920000|2020-11-18 10:05:20|3448.5|3448|3449.5|3449|3449.5|3449|3448|3447|712
1605693930000|2020-11-18 10:05:30|3449|3448.5|3448.5|3448|3449.5|3449|3448.5|3448|827
1605693940000|2020-11-18 10:05:40|3449|3448.5|3449.5|3449|3449.5|3449|3449|3448.5|2793
1605693950000|2020-11-18 10:05:50|3449|3448.5|3449|3448.5|3449.5|3448.5|3449|3448.5|523
1605693960000|2020-11-18 10:06:00|3448.5|3448|3448.5|3448|3448.5|3448|3448|3447|1210
1605693970000|2020-11-18 10:06:10|3448|3447.5|3449|3448|3449.5|3449|3448|3447.5|707
1605693980000|2020-11-18 10:06:20|3449.5|3448.5|3450|3449.5|3450|3449.5|3449.5|3448.5|3796
1605693990000|2020-11-18 10:06:30|3449.5|3449|3450|3449.5|3450|3449.5|3449.5|3448.5|907
1605694000000|2020-11-18 10:06:40|3450.5|3450|3450.5|3450|3451|3450.5|3450|3449.5|6524
1605694010000|2020-11-18 10:06:50|3450|3449.5|3447|3446.5|3450|3449.5|3446.5|3445.5|2823
1605694020000|2020-11-18 10:07:00|3447.5|3447|3449.5|3448.5|3449.5|3449|3446|3445.5|4067
1605694030000|2020-11-18 10:07:10|3450|3449|3450|3449|3450.5|3450|3449.5|3449|1332
1605694040000|2020-11-18 10:07:20|3449.5|3449.5|3449|3448.5|3449.5|3449.5|3449|3448.5|847
1605694050000|2020-11-18 10:07:30|3448.5|3448|3447.5|3447|3448.5|3448|3447.5|3446.5|707
1605694060000|2020-11-18 10:07:40|3448|3447.5|3448.5|3448|3449|3448|3448|3447.5|78
1605694070000|2020-11-18 10:07:50|3449|3448.5|3447.5|3447|3449.5|3448.5|3447.5|3447|2124
1605694080000|2020-11-18 10:08:00|3448||3448||3448||3447.5||0
1605694090000|2020-11-18 10:08:10|3447.5|3446.5|3445|3444.5|3447.5|3446.5|3445|3444.5|1171
1605694100000|2020-11-18 10:08:20|3445.5|3445|3446.5|3446|3447|3446.5|3445.5|3445|2362
1605694110000|2020-11-18 10:08:30|3446|3445.5|3445|3444.5|3446|3445.5|3445|3444|1471
1605694120000|2020-11-18 10:08:40|3445.5|3445|3445|3444.5|3445.5|3445|3445|3444.5|3975
1605694130000|2020-11-18 10:08:50|3445.5|3445|3445.5|3444.5|3445.5|3445|3445|3444.5|1921
1605694140000|2020-11-18 10:09:00|3445||3445||3445||3445||1020
1605694150000|2020-11-18 10:09:10|3445.5|3445|3445|3444.5|3445.5|3445|3445|3444.5|1098
1605694160000|2020-11-18 10:09:20|3444.5|3444|3445.5|3445|3445.5|3445|3444.5|3444|2845
1605694170000|2020-11-18 10:09:30|3446|3445.5|3445.5|3445|3446.5|3445.5|3445.5|3445|3276
1605694180000|2020-11-18 10:09:40|3446|3445.5|3446.5|3445|3446.5|3446|3446|3445|2643
1605694190000|2020-11-18 10:09:50|3446|3444.5|3443.5|3442|3446|3444.5|3443.5|3442|1644
1605694200000|2020-11-18 10:10:00|3443|3442.5|3441.5|3440.5|3443|3442.5|3441.5|3440.5|1608
1605694210000|2020-11-18 10:10:10|3442|3441.5|3442|3441|3443|3442|3441.5|3441|4402
1605694220000|2020-11-18 10:10:20|3441.5|3441.5|3441.5|3440.5|3442|3441.5|3441|3440|2658
1605694230000|2020-11-18 10:10:30|3441|3440|3439|3438|3441|3440|3438.5|3438|2177
1605694240000|2020-11-18 10:10:40|3438.5|3438.5|3438|3437.5|3438.5|3438.5|3437.5|3436.5|1170
1605694250000|2020-11-18 10:10:50|3438.5|3438|3440|3439|3440.5|3440|3438|3437.5|4903
1605694260000|2020-11-18 10:11:00|3440.5|3439.5|3439.5|3439|3440.5|3440|3439|3438.5|2999
1605694270000|2020-11-18 10:11:10|3440|3439.5|3441.5|3441|3442.5|3442|3440|3439.5|4054
1605694280000|2020-11-18 10:11:20|3441|3440.5|3440.5|3440|3442|3441.5|3440.5|3440|875
1605694290000|2020-11-18 10:11:30|3439.5|3439.5|3438.5|3437.5|3439.5|3439.5|3438|3437.5|659
1605694300000|2020-11-18 10:11:40|3439|3438|3439.5|3438.5|3439.5|3438.5|3438.5|3438|506
1605694310000|2020-11-18 10:11:50||3438||3438.5||3438.5||3437.5|6
1605694320000|2020-11-18 10:12:00|3440|3439|3441.5|3441|3441.5|3441|3440|3439|1671
1605694330000|2020-11-18 10:12:10|3441|3440.5|3441|3440.5|3441.5|3441|3441|3440.5|1463
1605694340000|2020-11-18 10:12:20|3440.5|3440|3441|3440|3441.5|3440.5|3440.5|3439.5|1442
1605694350000|2020-11-18 10:12:30|3440.5|3440.5|3442.5|3441.5|3443|3442.5|3440.5|3440.5|1960
1605694360000|2020-11-18 10:12:40|3443|3442|3442|3441|3443|3442.5|3441.5|3441|1196
1605694370000|2020-11-18 10:12:50|3442.5|3441.5|3444.5|3444|3445|3444|3442.5|3441.5|2636
1605694380000|2020-11-18 10:13:00|3445|3444.5|3445|3444.5|3445|3444.5|3445|3444.5|474
1605694390000|2020-11-18 10:13:10|3445.5|3445|3445|3444.5|3445.5|3445|3444.5|3444|1857
1605694400000|2020-11-18 10:13:20|3445.5|3445|3446|3445|3446|3445|3445.5|3445|653
1605694410000|2020-11-18 10:13:30|3445.5|3445.5|3445.5|3444.5|3445.5|3445.5|3445|3444|1875
1605694420000|2020-11-18 10:13:40|3445|3444|3445|3444|3445|3444|3444.5|3444|624
1605694430000|2020-11-18 10:13:50|3445.5|3443.5|3444.5|3444|3445.5|3444|3444|3443.5|1407
1605694440000|2020-11-18 10:14:00|3445|3443.5|3445.5|3444.5|3445.5|3444.5|3444.5|3443.5|841
1605694450000|2020-11-18 10:14:10|3445|3445|3445.5|3444.5|3445.5|3445|3445|3444.5|991
1605694460000|2020-11-18 10:14:20|3445|3445|3445|3444.5|3446|3445.5|3445|3444.5|2673
1605694470000|2020-11-18 10:14:30|3445.5|3445|3445|3444.5|3445.5|3445|3445|3444.5|1335
1605694480000|2020-11-18 10:14:40|3445.5|3445|3445.5|3444.5|3445.5|3445|3445|3444.5|347
1605694490000|2020-11-18 10:14:50||3445||3445||3445||3444.5|28
1605694500000|2020-11-18 10:15:00|3446|3445.5|3446|3445.5|3446|3445.5|3445.5|3445|807
1605694510000|2020-11-18 10:15:10|3446.5|3445|3447.5|3447|3448|3447.5|3446.5|3445|2554
1605694520000|2020-11-18 10:15:20|3448|3447.5|3448.5|3448|3449.5|3449|3447.5|3447.5|2427
1605694530000|2020-11-18 10:15:30|3449||3449||3449||3448.5||714
1605694540000|2020-11-18 10:15:40|3448.5|3448.5|3449|3448.5|3449.5|3448.5|3448.5|3448|1985
1605694550000|2020-11-18 10:15:50|3449.5|3449|3449.5|3449|3450|3449|3449.5|3449|327
1605694560000|2020-11-18 10:16:00|3450|3448.5|3451.5|3451|3451.5|3451|3450|3448.5|3657
1605694570000|2020-11-18 10:16:10|3451|3450.5|3450|3449|3451.5|3451|3449.5|3449|4422
1605694580000|2020-11-18 10:16:20|3449.5|3448.5|3448|3447|3449.5|3449|3448|3447|3205
1605694590000|2020-11-18 10:16:30|3447.5|3446.5|3447|3445|3447.5|3446.5|3447|3445|91
1605694600000|2020-11-18 10:16:40|3446|3444.5|3445|3444|3446|3445.5|3444|3443.5|2872
1605694610000|2020-11-18 10:16:50|3445.5|3444.5|3446|3445.5|3446|3445.5|3445.5|3444.5|0
1605694630000|2020-11-18 10:17:10|3446.5|3446|3446|3445|3447|3446|3446|3445|1211
1605694640000|2020-11-18 10:17:20||3445.5||3445.5||3445.5||3445.5|0
1605694650000|2020-11-18 10:17:30|3445.5|3445|3444|3443|3446|3445|3444|3443|1349
1605694660000|2020-11-18 10:17:40||3443.5||3443||3443.5||3442.5|0
1605694670000|2020-11-18 10:17:50|3444.5|3443.5|3444.5|3443.5|3444.5|3444|3444.5|3443.5|525
1605694680000|2020-11-18 10:18:00|3444|3444|3446|3444.5|3446|3444.5|3444|3444|860
1605694690000|2020-11-18 10:18:10|3445.5|3445|3445.5|3445|3445.5|3445|3445|3444.5|250
1605694700000|2020-11-18 10:18:20|||||||||100
1605694710000|2020-11-18 10:18:30|3445|3444.5|3445|3444.5|3445|3444.5|3444.5|3444|713
1605694720000|2020-11-18 10:18:40|3445.5|3445|3443.5|3442.5|3445.5|3445|3443.5|3442.5|558
1605694730000|2020-11-18 10:18:50||3443||3443||3443||3443|0
1605694740000|2020-11-18 10:19:00|3444|3443.5|3444.5|3443.5|3444.5|3444|3444|3443.5|272
1605694750000|2020-11-18 10:19:10|3444||3444||3444.5||3444||550
1605694760000|2020-11-18 10:19:20|3444.5|3444|3443.5|3443|3444.5|3444|3443.5|3443|2073
1605694770000|2020-11-18 10:19:30|3444|3443.5|3443|3442.5|3444|3443.5|3442.5|3442|2834
1605694780000|2020-11-18 10:19:40|3442.5|3442|3441|3440.5|3442.5|3442|3441|3440|632
1605694800000|2020-11-18 10:20:00|3441.5|3441|3442|3441.5|3444|3443.5|3441.5|3440.5|8932
1605694810000|2020-11-18 10:20:10|3442.5|3442|3443|3442.5|3443.5|3442.5|3442|3442|463
1605694820000|2020-11-18 10:20:20|3443.5|3442|3441|3440.5|3443.5|3442|3441|3440.5|2154
1605694830000|2020-11-18 10:20:30||3440||3440.5||3440.5||3440|0
1605694840000|2020-11-18 10:20:40|3441.5|3441|3441|3440.5|3441.5|3441|3441|3440.5|1753
1605694850000|2020-11-18 10:20:50|3440.5|3440|3440|3439.5|3440.5|3440|3440|3439.5|753
1605694860000|2020-11-18 10:21:00|3440.5|3440|3441.5|3441|3441.5|3441|3440.5|3439.5|931
1605694870000|2020-11-18 10:21:10|3441|3440.5|3441|3440|3441.5|3440.5|3440.5|3439.5|2528
1605694880000|2020-11-18 10:21:20|3441.5|3440.5|3441.5|3440.5|3441.5|3441|3441.5|3440.5|1053
1605694890000|2020-11-18 10:21:30|3441||3441||3441||3441||0
1605694900000|2020-11-18 10:21:40|3441.5|3441|3441|3440.5|3441.5|3441|3441|3440.5|477
1605694910000|2020-11-18 10:21:50|3441.5|3441|3441|3440.5|3441.5|3441|3441|3440.5|489
1605694920000|2020-11-18 10:22:00|3440.5|3440|3440.5|3439.5|3440.5|3440.5|3440|3439|2724
1605694930000|2020-11-18 10:22:10|3441|3440.5|3441|3440.5|3441.5|3440.5|3441|3440|988
1605694940000|2020-11-18 10:22:20|3441.5||3441.5||3441.5||3441||0
1605694950000|2020-11-18 10:22:30|3441||3441.5||3441.5||3441||100
1605694960000|2020-11-18 10:22:40|3441|3441|3441.5|3441|3441.5|3441|3441|3440.5|760
1605694970000|2020-11-18 10:22:50|3441|3440.5|3442.5|3442|3442.5|3442|3441|3440.5|1414
1605694980000|2020-11-18 10:23:00|3442|3441.5|3442.5|3442|3442.5|3442|3442|3441.5|38
1605694990000|2020-11-18 10:23:10|3443|3442.5|3443|3442.5|3443|3442.5|3443|3442.5|582
1605695000000|2020-11-18 10:23:20|3442.5|3442|3442.5|3442|3443|3442|3442.5|3442|513
1605695010000|2020-11-18 10:23:30|3443|3442.5|3441.5|3441|3443|3442.5|3441.5|3441|3336
1605695020000|2020-11-18 10:23:40|3442|3441.5|3441.5|3441|3442|3441.5|3441.5|3441|363
1605695030000|2020-11-18 10:23:50|3442|3441.5|3442|3441.5|3442.5|3441.5|3442|3441.5|2544
1605695040000|2020-11-18 10:24:00|3442.5|3442|3443|3442.5|3443|3442.5|3442.5|3442|935
1605695050000|2020-11-18 10:24:10|3442.5|3442|3443|3442|3443|3442|3442.5|3442|997
1605695060000|2020-11-18 10:24:20|3442.5|3442.5|3443|3442.5|3443|3442.5|3442.5|3442|245
1605695070000|2020-11-18 10:24:30|3443.5|3443|3444.5|3443.5|3445|3444|3443.5|3442.5|878
1605695080000|2020-11-18 10:24:40||3444||3444||3444||3444|719
1605695090000|2020-11-18 10:24:50|3445|3444.5|3446|3445.5|3446|3445.5|3445|3444.5|989
1605695100000|2020-11-18 10:25:00|3446.5|3446|3446|3445.5|3446.5|3446|3446|3445.5|1394
1605695110000|2020-11-18 10:25:10|3445.5|3445|3445.5|3445|3445.5|3445|3445|3444.5|901
1605695120000|2020-11-18 10:25:20|||||||||143
1605695130000|2020-11-18 10:25:30|3446|3445.5|3446.5|3445.5|3446.5|3445.5|3446|3445.5|82
1605695140000|2020-11-18 10:25:40|3447|3446|3447|3446|3447.5|3446.5|3447|3446|219
1605695150000|2020-11-18 10:25:50|3446.5|3446.5|3447|3446|3447|3446.5|3446|3445.5|1438
1605695160000|2020-11-18 10:26:00||3446.5||3446||3446.5||3446|584
1605695170000|2020-11-18 10:26:10|3446.5|3445.5|3445|3444.5|3446.5|3445.5|3445|3444.5|1686
1605695180000|2020-11-18 10:26:20|3445.5|3445|3445|3444.5|3446|3445.5|3445|3444.5|1583
1605695190000|2020-11-18 10:26:30|3445.5|3445|3445.5|3445|3445.5|3445|3445|3444.5|984
1605695200000|2020-11-18 10:26:40|3446|3444.5|3445.5|3445|3446|3445|3445|3444.5|728
1605695210000|2020-11-18 10:26:50|3445|3444.5|3445|3444.5|3445.5|3445|3445|3444.5|1324
1605695220000|2020-11-18 10:27:00|3445.5|3445|3447.5|3447|3448|3447|3445.5|3444.5|4441
1605695230000|2020-11-18 10:27:10|||||||||20
1605695240000|2020-11-18 10:27:20|3448|3447.5|3448|3447.5|3448|3447.5|3447.5|3447|304
1605695250000|2020-11-18 10:27:30|3447.5|3447|3446.5|3446|3447.5|3447|3446.5|3445.5|1407
1605695270000|2020-11-18 10:27:50|3447|3446.5|3446.5|3446|3447|3446.5|3446.5|3446|2008
1605695280000|2020-11-18 10:28:00|3447|3446.5|3447.5|3446.5|3447.5|3446.5|3447|3446.5|763
1605695290000|2020-11-18 10:28:10|3447|3447|3447.5|3446.5|3447.5|3447|3447|3446.5|673
1605695300000|2020-11-18 10:28:20||3447||3447||3447||3447|93
1605695320000|2020-11-18 10:28:40|3447|3446.5|3447.5|3447|3447.5|3447|3447|3446.5|576
1605695330000|2020-11-18 10:28:50|3448|3447.5|3448|3447.5|3448|3447.5|3448|3447|1376
1605695340000|2020-11-18 10:29:00|3447.5|3447|3449.5|3448.5|3449.5|3449|3447.5|3447|1487
1605695350000|2020-11-18 10:29:10|3449|3449|3449|3448.5|3449.5|3449|3449|3448.5|63
1605695360000|2020-11-18 10:29:20|3448.5|3448|3448.5|3447.5|3449|3448.5|3448.5|3447.5|1155
1605695370000|2020-11-18 10:29:30||3448||3447.5||3448||3447.5|0
1605695380000|2020-11-18 10:29:40|3448|3448|3448.5|3447.5|3448.5|3448|3447.5|3447|5121
1605695390000|2020-11-18 10:29:50|3448||3448||3448.5||3448||359
1605695400000|2020-11-18 10:30:00|3448.5|3448|3449|3448.5|3449|3448.5|3448|3447.5|560
1605695410000|2020-11-18 10:30:10|3449.5|3449|3448.5|3447.5|3449.5|3449|3448.5|3447.5|1974
1605695420000|2020-11-18 10:30:20||3448||3447.5||3448||3447.5|628
1605695430000|2020-11-18 10:30:30|3448|3448|3448|3447.5|3448|3448|3448|3447.5|401
1605695440000|2020-11-18 10:30:40|3448.5|3448|3449|3448.5|3449|3448.5|3448|3447.5|854
1605695450000|2020-11-18 10:30:50|3449.5|3449|3448|3447.5|3449.5|3449|3448|3447.5|1422
1605695460000|2020-11-18 10:31:00|3447.5|3447|3447.5|3447|3448|3447.5|3447.5|3447|512
1605695470000|2020-11-18 10:31:10|3448|3447.5|3447.5|3447|3448|3447.5|3447.5|3447|612
1605695480000|2020-11-18 10:31:20|3448|3447.5|3448|3447.5|3448|3447.5|3448|3447.5|0
1605695490000|2020-11-18 10:31:30|3447.5|3447|3447|3446.5|3447.5|3447|3446.5|3446|3965
1605695500000|2020-11-18 10:31:40|3446.5|3446|3446.5|3446|3447|3446.5|3446.5|3446|459
1605695510000|2020-11-18 10:31:50|3446|3445.5|3446|3445|3446|3445.5|3445|3444.5|1887
1605695520000|2020-11-18 10:32:00|||||||||20
1605695530000|2020-11-18 10:32:10|3445.5|3444.5|3446|3445.5|3446|3445.5|3444.5|3444|2170
1605695540000|2020-11-18 10:32:20|||||||||122
1605695550000|2020-11-18 10:32:30|3446.5|3446|3448|3447.5|3449|3448.5|3446.5|3446|4780
1605695560000|2020-11-18 10:32:40|3448.5|3448|3446.5|3446|3448.5|3448|3446|3445.5|5713
1605695570000|2020-11-18 10:32:50|3447|3445.5|3449|3448.5|3449.5|3448.5|3447|3445.5|2485
1605695580000|2020-11-18 10:33:00|3449.5|3448|3447.5|3446.5|3449.5|3448|3447|3446|2686
1605695590000|2020-11-18 10:33:10|3447|3446|3446.5|3446|3447.5|3446|3445.5|3444.5|1692
1605695600000|2020-11-18 10:33:20|3447|3445.5|3447|3446|3447|3446|3447|3445.5|938
1605695610000|2020-11-18 10:33:30|3447.5|3446.5|3447.5|3447|3448.5|3447.5|3447.5|3446.5|878
1605695620000|2020-11-18 10:33:40|3447|3446.5|3447|3446.5|3447|3446.5|3447|3446|677
1605695630000|2020-11-18 10:33:50|3447.5|3447|3447.5|3447|3448|3447|3447|3446.5|373
1605695640000|2020-11-18 10:34:00|3448|3447.5|3448|3447.5|3448.5|3447.5|3448|3447.5|1440
1605695650000|2020-11-18 10:34:10|3448.5|3448|3449.5|3449|3449.5|3449|3448.5|3448|179
1605695660000|2020-11-18 10:34:20|||||||||179151
1605695670000|2020-11-18 10:34:30|3449|3448.5|3449|3448.5|3449|3448.5|3449|3448.5|1225
1605695680000|2020-11-18 10:34:40|||||||||48
1605695690000|2020-11-18 10:34:50|3449.5|3449|3449.5|3449|3449.5|3449|3449|3448.5|649
1605695700000|2020-11-18 10:35:00|3450|3449.5|3451|3450.5|3451|3450.5|3450|3449.5|2070
1605695710000|2020-11-18 10:35:10|3450.5|3450|3451|3450.5|3451|3450.5|3450.5|3450|1102
1605695720000|2020-11-18 10:35:20|3450.5|3450|3450.5|3450|3451|3450|3450.5|3450|87
1605695730000|2020-11-18 10:35:30|3451|3450.5|3451|3450.5|3451|3450.5|3450.5|3450|701
1605695740000|2020-11-18 10:35:40|||||||||200
1605695750000|2020-11-18 10:35:50|3450.5|3450|3451|3450.5|3451|3450.5|3450.5|3450|1110
1605695760000|2020-11-18 10:36:00|3450.5|3450|3450|3449.5|3450.5|3450|3449.5|3449|2055
1605695770000|2020-11-18 10:36:10|3450.5|3450|3451|3450.5|3451|3450.5|3450.5|3449.5|1264
1605695780000|2020-11-18 10:36:20|3451.5|3451|3454|3453|3454|3453.5|3451.5|3451|2501
1605695790000|2020-11-18 10:36:30|3454.5|3453.5|3454|3453.5|3455|3454|3454|3453.5|849
1605695800000|2020-11-18 10:36:40|3454.5||3454||3454.5||3454||0
1605695810000|2020-11-18 10:36:50|3454.5|3454|3454.5|3454|3454.5|3454|3454|3453.5|321
1605695820000|2020-11-18 10:37:00|3454|3453.5|3453.5|3453|3454|3453.5|3453|3452.5|2676
1605695830000|2020-11-18 10:37:10|3453|3452.5|3450.5|3450|3453|3452.5|3450|3449|11037
1605695840000|2020-11-18 10:37:20|3451|3450.5|3449.5|3449|3451.5|3451|3449.5|3449|1977
1605695850000|2020-11-18 10:37:30|3450|3449.5|3450|3449.5|3450|3449.5|3449.5|3449|301
1605695860000|2020-11-18 10:37:40|3450.5|3450|3450.5|3450|3450.5|3450|3450.5|3450|468
1605695870000|2020-11-18 10:37:50|3451|3450.5|3451|3450|3451.5|3451|3451|3450|2483
1605695880000|2020-11-18 10:38:00||3450.5||3450||3450.5||3450|0
1605695890000|2020-11-18 10:38:10|3450.5|3449.5|3450|3449|3450.5|3449.5|3450|3449|133
1605695900000|2020-11-18 10:38:20|3450.5|3449.5|3451|3450|3451|3450|3450.5|3449.5|223
1605695910000|2020-11-18 10:38:30|3450.5||3450.5||3451||3450.5||100
1605695920000|2020-11-18 10:38:40|||||||||153
1605695930000|2020-11-18 10:38:50|3451|3450.5|3451|3450.5|3451|3450.5|3450.5|3450|3388
1605695940000|2020-11-18 10:39:00|3451.5|3451|3451.5|3451|3451.5|3451|3451|3450.5|3326
1605695950000|2020-11-18 10:39:10|3451|3450.5|3451|3450.5|3451.5|3451|3451|3450.5|1039
1605695960000|2020-11-18 10:39:20|3451.5|3451|3451.5|3451|3451.5|3451|3451.5|3450.5|1180
1605695980000|2020-11-18 10:39:40|3451|3450.5|3452.5|3452|3452.5|3452|3451|3450.5|3971
1605695990000|2020-11-18 10:39:50|3452|3451.5|3452.5|3452|3452.5|3452|3452|3451.5|848
1605696000000|2020-11-18 10:40:00|3452|3451.5|3451.5|3451|3452|3451.5|3451.5|3450.5|697
1605696010000|2020-11-18 10:40:10|3452|3451.5|3450.5|3450|3452|3451.5|3450.5|3450|1546
1605696030000|2020-11-18 10:40:30|3450|3449.5|3450|3449.5|3450|3449.5|3450|3449|210
1605696040000|2020-11-18 10:40:40||3449||3449||3449.5||3449|529
1605696050000|2020-11-18 10:40:50|3449.5|3449.5|3449.5|3449|3449.5|3449.5|3449.5|3449|574
1605696060000|2020-11-18 10:41:00|3449|3448.5|3449.5|3449|3449.5|3449|3449|3448|1861
1605696070000|2020-11-18 10:41:10|3450|3449.5|3450|3449.5|3450|3449.5|3450|3449.5|456
1605696080000|2020-11-18 10:41:20|3451|3450|3450.5|3450|3451|3450|3450|3449.5|4384
1605696090000|2020-11-18 10:41:30|3450|3449.5|3449|3448.5|3450|3449.5|3449|3448|2323
1605696100000|2020-11-18 10:41:40|3450|3449|3451|3450.5|3451|3450.5|3450|3449|10775
1605696110000|2020-11-18 10:41:50|3451.5|3450|3450|3449.5|3451.5|3450|3450|3449|2159
1605696120000|2020-11-18 10:42:00|3449.5|3449|3449.5|3449|3449.5|3449|3449|3448.5|279
1605696130000|2020-11-18 10:42:10|3450|3449.5|3449.5|3449|3450|3449.5|3449.5|3449|1487
1605696140000|2020-11-18 10:42:20|3450|3449.5|3450|3449|3450|3449.5|3450|3449|632
1605696150000|2020-11-18 10:42:30|3449.5|3448.5|3448.5|3448|3449.5|3449|3448.5|3447.5|1891
1605696160000|2020-11-18 10:42:40|3449|3448.5|3449.5|3449|3449.5|3449|3449|3448.5|3973
1605696170000|2020-11-18 10:42:50|3449|3448.5|3449|3448.5|3449.5|3449|3449|3448|1641
1605696180000|2020-11-18 10:43:00|||||||||491
1605696190000|2020-11-18 10:43:10|3448.5|3448|3447.5|3447|3449|3448.5|3447.5|3446.5|6621
1605696200000|2020-11-18 10:43:20|3448|3447.5|3448|3447|3448|3447.5|3447.5|3447|1187
1605696210000|2020-11-18 10:43:30|3447.5||3447.5||3448||3447.5||53792
1605696220000|2020-11-18 10:43:40|3447|3446.5|3447|3446.5|3447.5|3447|3447|3446.5|1339
1605696230000|2020-11-18 10:43:50|3447.5|3446|3446.5|3445.5|3447.5|3446|3446.5|3445.5|1703
1605696240000|2020-11-18 10:44:00|3446|3445|3446|3445.5|3446|3445.5|3445.5|3445|365
1605696250000|2020-11-18 10:44:10|3445.5|3445|3446.5|3446|3446.5|3446|3445.5|3445|1328
1605696260000|2020-11-18 10:44:20|3447|3446.5|3447|3446.5|3447|3446.5|3447|3446.5|1082
1605696280000|2020-11-18 10:44:40|3446.5|3446|3447|3446.5|3447|3446.5|3446.5|3446|1440
1605696290000|2020-11-18 10:44:50|3446.5|3446|3446.5|3446|3447|3446.5|3446.5|3445.5|2455
1605696300000|2020-11-18 10:45:00|3447|3446.5|3446.5|3446|3447|3446.5|3446.5|3446|396
1605696310000|2020-11-18 10:45:10|3447|3446.5|3447|3446.5|3447|3446.5|3447|3446|259
1605696330000|2020-11-18 10:45:30|3447.5|3447|3447.5|3447|3447.5|3447|3447.5|3447|1125
1605696340000|2020-11-18 10:45:40|3448|3447.5|3447.5|3447|3448|3447.5|3447.5|3447|1428
1605696350000|2020-11-18 10:45:50|3448|3447.5|3448|3447.5|3448|3447.5|3447.5|3447|2383
1605696360000|2020-11-18 10:46:00|3447.5|3447|3447.5|3447|3448|3447.5|3447.5|3447|814
1605696370000|2020-11-18 10:46:10|3448|3447.5|3447.5|3447|3448|3447.5|3447.5|3447|533
1605696380000|2020-11-18 10:46:20|3448|3447.5|3447.5|3447|3448|3447.5|3447.5|3447|1303
1605696390000|2020-11-18 10:46:30|3447|3446.5|3446|3445|3447|3446.5|3446|3445|383
1605696400000|2020-11-18 10:46:40|3445.5|3444.5|3444|3443|3445.5|3444.5|3444|3443|206
1605696410000|2020-11-18 10:46:50|3443.5|3442.5|3442|3441|3443.5|3442.5|3442|3441|764
1605696420000|2020-11-18 10:47:00|3441.5|3440.5|3441|3440.5|3441.5|3440.5|3441|3440.5|0
1605696440000|2020-11-18 10:47:20|3441.5|3441|3443.5|3443|3443.5|3443|3441|3440.5|11409
1605696450000|2020-11-18 10:47:30|3444|3443.5|3442.5|3442|3444|3443.5|3442|3441.5|4529
1605696460000|2020-11-18 10:47:40|3443|3442.5|3443|3442.5|3443|3442.5|3442.5|3442|955
1605696470000|2020-11-18 10:47:50|3443.5|3443|3443|3442.5|3443.5|3443|3443|3442.5|1539
1605696490000|2020-11-18 10:48:10|3442.5|3442|3443|3442.5|3443|3442.5|3442.5|3442|1242
1605696500000|2020-11-18 10:48:20|3442.5|3442|3442|3441.5|3443|3442.5|3442|3441.5|899
1605696510000|2020-11-18 10:48:30|3441.5|3441|3441.5|3441|3441.5|3441|3441.5|3441|409
1605696530000|2020-11-18 10:48:50|3441|3440.5|3442.5|3442|3442.5|3442|3441|3440.5|3392
1605696540000|2020-11-18 10:49:00|3442|3441.5|3443.5|3443|3443.5|3443|3442|3441.5|3305
1605696550000|2020-11-18 10:49:10|3444|3443.5|3444.5|3444|3444.5|3444|3444|3443|1720
1605696560000|2020-11-18 10:49:20|3445|3444.5|3445.5|3445|3445.5|3445|3445|3444.5|1322
1605696570000|2020-11-18 10:49:30|3445|3444.5|3446|3445.5|3446|3445.5|3445|3444.5|250
1605696580000|2020-11-18 10:49:40|||||||||20
1605696590000|2020-11-18 10:49:50|3446.5|3446|3446.5|3446|3446.5|3446|3446.5|3446|341
1605696600000|2020-11-18 10:50:00|3447|3446.5|3448|3447.5|3448|3447.5|3447|3446.5|2521
1605696610000|2020-11-18 10:50:10|3447.5|3447|3447.5|3447|3447.5|3447|3446.5|3446|1379
1605696620000|2020-11-18 10:50:20|3448|3447.5|3447.5|3447|3448|3447.5|3447|3446.5|2132
1605696630000|2020-11-18 10:50:30|||||||||48
1605696640000|2020-11-18 10:50:40|3447|3446.5|3447.5|3447|3447.5|3447|3447|3446.5|906
1605696650000|2020-11-18 10:50:50|3448|3446.5|3448|3447.5|3448|3447.5|3448|3446.5|685
1605696660000|2020-11-18 10:51:00|3447.5|3447|3447.5|3447|3448|3447.5|3447.5|3447|2989
1605696670000|2020-11-18 10:51:10|3448|3447.5|3447.5|3447|3448|3447.5|3447.5|3447|1280
1605696680000|2020-11-18 10:51:20|3448|3447.5|3448|3447.5|3448.5|3448|3448|3447.5|7518
1605696690000|2020-11-18 10:51:30|3447.5|3447|3448|3447.5|3448|3447.5|3447.5|3447|2651
1605696700000|2020-11-18 10:51:40|||||||||515
1605696710000|2020-11-18 10:51:50|3448.5|3448|3448.5|3447.5|3449|3448.5|3448|3447.5|4752
1605696720000|2020-11-18 10:52:00|3448|3447|3447.5|3447|3448|3447.5|3447.5|3446|1543
1605696730000|2020-11-18 10:52:10|3448|3446.5|3448|3447.5|3449|3448.5|3448|3446.5|7451
1605696740000|2020-11-18 10:52:20|3447.5|3447|3447.5|3446.5|3448|3447.5|3447|3446.5|1820
1605696750000|2020-11-18 10:52:30|3447||3447||3447||3447||0
1605696760000|2020-11-18 10:52:40|3447.5|3447|3447.5|3447|3447.5|3447|3447.5|3447|278
1605696770000|2020-11-18 10:52:50|3448|3447.5|3448|3447.5|3448|3447.5|3448|3447.5|1036
1605696780000|2020-11-18 10:53:00|3448.5|3448|3448.5|3448|3448.5|3448|3448|3447.5|4464
1605696790000|2020-11-18 10:53:10|3448|3447.5|3448|3447.5|3448.5|3448|3448|3447.5|1443
1605696800000|2020-11-18 10:53:20|3448.5|3448|3448|3447.5|3448.5|3448|3448|3447.5|625
1605696810000|2020-11-18 10:53:30|3447.5|3447|3446.5|3446|3447.5|3447|3446.5|3446|476
1605696820000|2020-11-18 10:53:40|3446|3445.5|3446|3445.5|3446.5|3446|3446|3445.5|300
1605696830000|2020-11-18 10:53:50|3446.5|3446|3446.5|3446|3446.5|3446|3446|3446|650
1605696840000|2020-11-18 10:54:00|3446|3445.5|3444|3443|3446|3445.5|3444|3443|1083
1605696850000|2020-11-18 10:54:10|3443.5|3442.5|3441.5|3441|3443.5|3442.5|3441|3440.5|2555
1605696860000|2020-11-18 10:54:20|3441|3440.5|3441|3440.5|3441.5|3441|3441|3440|624
1605696870000|2020-11-18 10:54:30|3441.5|3441|3441|3440.5|3441.5|3441|3441|3440.5|0
1605696880000|2020-11-18 10:54:40|3441.5|3441|3442.5|3442|3442.5|3442|3441.5|3441|5344
1605696890000|2020-11-18 10:54:50|3442|3441.5|3443.5|3442.5|3443.5|3442.5|3442|3441.5|3383
1605696900000|2020-11-18 10:55:00|3444|3443|3445.5|3445|3445.5|3445|3444|3443|360639
1605696910000|2020-11-18 10:55:10|3445|3444.5|3443.5|3443|3445|3444.5|3443.5|3443|826
1605696920000|2020-11-18 10:55:20|3444|3442.5|3444|3443.5|3444|3443.5|3443.5|3442.5|296
1605696930000|2020-11-18 10:55:30|3443.5|3443|3444|3443.5|3444|3443.5|3443.5|3443|275
1605696940000|2020-11-18 10:55:40|3443.5|3443|3444|3443.5|3444|3443.5|3443.5|3443|589
1605696950000|2020-11-18 10:55:50|3443.5|3443|3444|3443.5|3444|3443.5|3443.5|3443|808
1605696960000|2020-11-18 10:56:00|3443.5|3443|3443.5|3443|3443.5|3443|3443.5|3443|1176
1605696970000|2020-11-18 10:56:10|3444|3443.5|3443.5|3443|3444|3443.5|3443.5|3443|42
1605696980000|2020-11-18 10:56:20|3444|3442.5|3442.5|3441.5|3444|3442.5|3442.5|3441.5|2337
1605696990000|2020-11-18 10:56:30||3442||3442||3442||3441.5|210
1605697000000|2020-11-18 10:56:40|3443|3442.5|3443.5|3442.5|3443.5|3442.5|3443|3442.5|1003
1605697020000|2020-11-18 10:57:00|3444|3443|3444|3443.5|3444|3443.5|3443.5|3443|1791
1605697030000|2020-11-18 10:57:10|3444.5|3444|3445|3444.5|3445|3444.5|3444|3443.5|3216
1605697040000|2020-11-18 10:57:20|3445.5|3445|3445.5|3444.5|3445.5|3445|3445.5|3444.5|1619
1605697050000|2020-11-18 10:57:30|3445|3444|3444.5|3444|3445|3444.5|3444.5|3444|1252
1605697060000|2020-11-18 10:57:40|3445|3444.5|3446.5|3445.5|3446.5|3445.5|3445|3444.5|2109
1605697070000|2020-11-18 10:57:50|3446|3446|3448|3447|3448|3447|3446|3446|1882
1605697080000|2020-11-18 10:58:00|3448.5|3447.5|3448|3447.5|3448.5|3447.5|3448|3447|250
1605697090000|2020-11-18 10:58:10|3448.5|3448|3448.5|3448|3448.5|3448|3448.5|3448|311
1605697100000|2020-11-18 10:58:20|3448|3447.5|3448.5|3448|3448.5|3448|3448|3447.5|2288
1605697110000|2020-11-18 10:58:30|3448|3447.5|3448|3447.5|3448.5|3447.5|3447.5|3447|985
1605697120000|2020-11-18 10:58:40|3448.5|3448|3448.5|3448|3449|3448.5|3448.5|3447.5|2325
1605697130000|2020-11-18 10:58:50|3449|3448.5|3449|3448.5|3449.5|3448.5|3449|3448.5|489
1605697140000|2020-11-18 10:59:00|3449.5|3448|3449|3448.5|3449.5|3448.5|3448.5|3448|1287
1605697150000|2020-11-18 10:59:10|3448.5|3448|3448|3447.5|3448.5|3448|3447.5|3447|886
1605697160000|2020-11-18 10:59:20|||||||||160
1605697170000|2020-11-18 10:59:30|3447.5|3447|3446.5|3446|3448|3447.5|3446.5|3446|1557
1605697180000|2020-11-18 10:59:40|3447|3446.5|3447|3446.5|3447|3446.5|3446.5|3446.5|238
1605697190000|2020-11-18 10:59:50|3447.5|3447|3448.5|3447.5|3448.5|3448|3447.5|3447|2096
1605697200000|2020-11-18 11:00:00|3448|3447|3449.5|3448.5|3449.5|3449|3447.5|3447|1862
1605697210000|2020-11-18 11:00:10|3450|3449|3449.5|3448.5|3450|3449.5|3449.5|3448.5|1490
1605697220000|2020-11-18 11:00:20|3450|3449|3449.5|3449|3450|3449.5|3449.5|3448.5|398
1605697230000|2020-11-18 11:00:30|3449|3448.5|3448.5|3447.5|3449|3448.5|3448.5|3447.5|696
1605697240000|2020-11-18 11:00:40||3448||3448||3448||3448|29
1605697250000|2020-11-18 11:00:50|3448|3447.5|3448.5|3448|3448.5|3448|3448|3447.5|1535
1605697260000|2020-11-18 11:01:00|3449|3448.5|3449.5|3449|3450|3449.5|3449|3448.5|326
1605697270000|2020-11-18 11:01:10|3449|3448.5|3449|3448.5|3449|3448.5|3449|3448|1361
1605697280000|2020-11-18 11:01:20|3449.5|3449|3449.5|3449|3450|3449.5|3449.5|3449|1179
1605697290000|2020-11-18 11:01:30|3450|3449.5|3450.5|3450|3451|3450|3449.5|3448.5|14889
1605697300000|2020-11-18 11:01:40|3451|3449.5|3451|3450.5|3451|3450.5|3451|3449.5|2354
1605697320000|2020-11-18 11:02:00|3450.5|3450|3451|3450.5|3451|3450.5|3450|3449.5|2118
1605697330000|2020-11-18 11:02:10|3450.5|3450|3451|3450.5|3451.5|3451|3450.5|3450|2398
1605697340000|2020-11-18 11:02:20||3450||3450||3450||3450|0
1605697350000|2020-11-18 11:02:30||3450.5||3450.5||3450.5||3450|14
1605697360000|2020-11-18 11:02:40|3451.5|3451|3451|3450.5|3451.5|3451|3451|3450.5|661
1605697370000|2020-11-18 11:02:50|3451.5|3451|3451.5|3451|3451.5|3451|3451.5|3451|233
1605697380000|2020-11-18 11:03:00||3450.5||3451||3451||3450.5|219
1605697390000|2020-11-18 11:03:10|3451|3450.5|3452.5|3452|3452.5|3452|3451|3450.5|1196
1605697400000|2020-11-18 11:03:20|3452|3451.5|3449.5|3449|3452|3451.5|3449.5|3449|1612
1605697410000|2020-11-18 11:03:30|3449|3448.5|3449|3448|3449.5|3449|3449|3448|180
1605697420000|2020-11-18 11:03:40|3449.5|3448.5|3449.5|3449|3449.5|3449|3449|3448|605
1605697430000|2020-11-18 11:03:50|3450|3449.5|3450|3449.5|3450|3449.5|3450|3449.5|6
1605697440000|2020-11-18 11:04:00|3449.5|3449|3451|3450.5|3451.5|3451|3449.5|3449|2877
1605697450000|2020-11-18 11:04:10|3451.5|3450|3452.5|3452|3452.5|3452|3451|3450|1184
1605697460000|2020-11-18 11:04:20|3452|3451.5|3451.5|3451|3452|3451.5|3451.5|3450.5|513
1605697470000|2020-11-18 11:04:30|3452|3451.5|3452|3451.5|3452|3451.5|3451.5|3451|575
1605697480000|2020-11-18 11:04:40|3451.5|3451|3451.5|3451|3452|3451.5|3451.5|3451|1920
1605697500000|2020-11-18 11:05:00|3451|3450.5|3450.5|3450|3451.5|3451|3450.5|3450|2087
1605697510000|2020-11-18 11:05:10|3451|3450.5|3451|3450.5|3451|3450.5|3450.5|3450|1517
1605697520000|2020-11-18 11:05:20|3450.5|3450|3451|3450.5|3451|3450.5|3450.5|3450|568
1605697530000|2020-11-18 11:05:30|3451.5|3451|3451.5|3451|3452|3451.5|3451|3450.5|3216
1605697540000|2020-11-18 11:05:40||3450.5||3450.5||3450.5||3450.5|0
1605697550000|2020-11-18 11:05:50|3452|3451|3453|3452|3453|3452|3452|3451|712
1605697560000|2020-11-18 11:06:00|3452.5|3452.5|3452|3451.5|3454|3453|3452|3451.5|7812
1605697570000|2020-11-18 11:06:10|3452.5|3451|3452|3451.5|3452.5|3451.5|3451.5|3451|3394
1605697580000|2020-11-18 11:06:20|3451.5|3451|3451.5|3451|3452|3451.5|3451.5|3450.5|1404
1605697590000|2020-11-18 11:06:30|3450|3450.5|3449|3448.5|3451|3451|3449|3448.5|10930
1605697600000|2020-11-18 11:06:40|3449.5|3449|3449.5|3449|3450.5|3450|3449.5|3448.5|9827
1605697610000|2020-11-18 11:06:50|3449|3448.5|3449.5|3448.5|3450.5|3449.5|3449|3448.5|9981
1605697630000|2020-11-18 11:07:10|3449|3448|3448.5|3448|3449|3448.5|3448.5|3447.5|1769
1605697640000|2020-11-18 11:07:20|3448|3447.5|3449.5|3449|3449.5|3449|3448|3447.5|4390
1605697650000|2020-11-18 11:07:30|3450|3449.5|3450|3449.5|3450|3449.5|3449.5|3448.5|4251
1605697670000|2020-11-18 11:07:50|||||||||730
1605697680000|2020-11-18 11:08:00|3450.5|3450|3452|3451|3452|3451.5|3450|3450|17220
1605697690000|2020-11-18 11:08:10|3451.5|3450.5|3451.5|3450.5|3451.5|3450.5|3451.5|3450.5|422
1605697700000|2020-11-18 11:08:20|3452|3451|3453|3452.5|3453.5|3452.5|3452|3451|5595
1605697710000|2020-11-18 11:08:30|3453.5|3452|3453.5|3452.5|3453.5|3453|3452.5|3452|1716
1605697720000|2020-11-18 11:08:40|3453|3452|3453|3452.5|3453.5|3452.5|3453|3452|1060
1605697730000|2020-11-18 11:08:50|3452.5|3452|3452|3451.5|3452.5|3452|3452|3451|1211
1605697740000|2020-11-18 11:09:00|3451.5|3451|3451.5|3451|3452|3451.5|3451.5|3451|1355
1605697750000|2020-11-18 11:09:10|3452|3451.5|3451.5|3451|3452|3451.5|3451|3450.5|6471
1605697760000|2020-11-18 11:09:20|3451|3450.5|3451|3450.5|3451.5|3451|3451|3450.5|717
1605697770000|2020-11-18 11:09:30|3450.5|3450|3451|3450.5|3451|3450.5|3450.5|3450|329
1605697780000|2020-11-18 11:09:40|3451.5|3451|3451.5|3451|3452|3451.5|3451.5|3450.5|2845
1605697790000|2020-11-18 11:09:50|3452|3450.5|3451|3450.5|3452|3451|3451|3450.5|0
1605697800000|2020-11-18 11:10:00|3451.5|3451|3451.5|3450.5|3451.5|3451|3451|3450.5|750
1605697810000|2020-11-18 11:10:10|3451|3450|3450.5|3450|3451.5|3450|3450.5|3450|1002
1605697820000|2020-11-18 11:10:20|||||||||190
1605697830000|2020-11-18 11:10:30|3450|3449.5|3450.5|3450|3450.5|3450|3450|3449.5|2855
1605697840000|2020-11-18 11:10:40|3451|3450.5|3451|3450.5|3451|3450.5|3450.5|3450|4091
1605697850000|2020-11-18 11:10:50|3450.5|3450|3451|3450.5|3451|3450.5|3450.5|3450|749
1605697860000|2020-11-18 11:11:00|3450.5|3450|3450.5|3450|3451|3450.5|3450.5|3450|1387
1605697870000|2020-11-18 11:11:10|3451|3450.5|3451|3450.5|3451|3450.5|3450.5|3450|3539
1605697880000|2020-11-18 11:11:20|3451.5|3451|3452|3451.5|3452|3451.5|3451|3450.5|3825
1605697890000|2020-11-18 11:11:30|3452.5|3452|3452.5|3452|3452.5|3452|3452|3452|665
1605697900000|2020-11-18 11:11:40|||||||||95
1605697910000|2020-11-18 11:11:50|||||||||80
1605697920000|2020-11-18 11:12:00|3452|3451.5|3452.5|3452|3452.5|3452|3452|3451.5|1623
1605697930000|2020-11-18 11:12:10|3453|3452.5|3452.5|3452|3453|3452.5|3452.5|3452|641
1605697950000|2020-11-18 11:12:30|3453|3452.5|3453.5|3453|3453.5|3453|3453|3452.5|1434
1605697960000|2020-11-18 11:12:40|3454|3453.5|3454|3453.5|3454.5|3454|3454|3453.5|272
1605697980000|2020-11-18 11:13:00|3454.5|3454|3454.5|3453.5|3455|3454|3454.5|3453.5|1534
1605697990000|2020-11-18 11:13:10||3454||3454||3454||3453.5|0
1605698000000|2020-11-18 11:13:20|3454|3453.5|3453.5|3452.5|3454|3453.5|3453.5|3452.5|4946
1605698010000|2020-11-18 11:13:30|3454|3453|3454.5|3453.5|3455|3454.5|3454|3452.5|1540
1605698020000|2020-11-18 11:13:40|3455|3454|3454.5|3454|3455|3454.5|3454.5|3454|0
1605698030000|2020-11-18 11:13:50|3455|3454.5|3456|3455.5|3456.5|3455.5|3455|3454.5|1975
1605698040000|2020-11-18 11:14:00|3455.5|3455|3456|3455.5|3456.5|3455.5|3455.5|3455|3377
1605698050000|2020-11-18 11:14:10|3456.5|3456|3456.5|3456|3457|3456|3456.5|3456|388
1605698060000|2020-11-18 11:14:20|3456|3455.5|3456|3455.5|3456|3456|3455.5|3455|2318
1605698070000|2020-11-18 11:14:30|3456.5|3455|3455.5|3454.5|3456.5|3456|3455.5|3454.5|923
1605698080000|2020-11-18 11:14:40|3455|3454|3455|3454.5|3455|3454.5|3455|3454|0
1605698090000|2020-11-18 11:14:50|3454.5|3454|3454.5|3454|3454.5|3454|3454|3453.5|3908
1605698100000|2020-11-18 11:15:00|3455|3454.5|3455.5|3455|3455.5|3455|3455|3454.5|92
1605698110000|2020-11-18 11:15:10|3456|3455.5|3455.5|3455|3457|3456|3455.5|3455|3953
1605698120000|2020-11-18 11:15:20|3456|3455.5|3456.5|3456|3457|3456|3456|3455.5|179
1605698130000|2020-11-18 11:15:30|3457|3456.5|3457|3456|3457|3456.5|3457|3456|160
1605698140000|2020-11-18 11:15:40||3456.5||3456.5||3456.5||3456.5|0
1605698150000|2020-11-18 11:15:50|3457.5|3457|3458.5|3458|3459|3458|3457.5|3457|4755
1605698160000|2020-11-18 11:16:00|3459|3458.5|3461|3460.5|3461.5|3461|3458.5|3458|24680
1605698170000|2020-11-18 11:16:10|3460.5|3460|3461|3460.5|3461|3460.5|3460.5|3460|4132
1605698180000|2020-11-18 11:16:20|3461.5|3461|3462|3461.5|3462|3461.5|3461|3460.5|4774
1605698190000|2020-11-18 11:16:30|3462.5|3462|3462.5|3462|3462.5|3462|3462.5|3462|2942
1605698200000|2020-11-18 11:16:40|3462|3461.5|3462|3461.5|3462|3461.5|3461|3460.5|8239
1605698210000|2020-11-18 11:16:50|3461.5|3461|3461.5|3461|3461.5|3461|3461.5|3461|2074
1605698220000|2020-11-18 11:17:00|3462|3460.5|3459.5|3458.5|3462|3460.5|3459.5|3458.5|4461
1605698240000|2020-11-18 11:17:20|3460|3459|3460.5|3459.5|3460.5|3459.5|3460|3459|957
1605698250000|2020-11-18 11:17:30|3460|3459|3459.5|3459|3460|3459.5|3459|3458.5|5876
1605698260000|2020-11-18 11:17:40|3459|3458.5|3459|3458|3459|3458.5|3458.5|3458|3168
1605698270000|2020-11-18 11:17:50|3458.5|3457.5|3457|3455.5|3458.5|3457.5|3457|3455.5|1013
1605698280000|2020-11-18 11:18:00|3456.5|3455|3455|3453.5|3456.5|3455|3455|3453.5|50
1605698290000|2020-11-18 11:18:10|3454.5|3453|3453|3452.5|3454.5|3453|3453|3452|627
1605698300000|2020-11-18 11:18:20|3453.5|3453|3454.5|3454|3454.5|3454|3453.5|3453|4920
1605698310000|2020-11-18 11:18:30|3454|3453.5|3454.5|3454|3454.5|3454|3454|3453.5|713
1605698320000|2020-11-18 11:18:40|3454|3453.5|3454|3453.5|3454|3453.5|3453|3452.5|4604
1605698330000|2020-11-18 11:18:50|3453.5|3453|3452.5|3451|3453.5|3453.5|3452.5|3451|2015
1605698340000|2020-11-18 11:19:00|3452|3450.5|3451|3450.5|3452|3451|3451|3450|67
1605698350000|2020-11-18 11:19:10|3451.5|3450|3452|3451.5|3452.5|3452|3451.5|3450|4626
1605698360000|2020-11-18 11:19:20|3452.5|3452|3452|3451|3452.5|3452|3451.5|3451|839
1605698370000|2020-11-18 11:19:30|3452.5|3451.5|3452|3451.5|3452.5|3451.5|3452|3451.5|0
1605698380000|2020-11-18 11:19:40||3451||3451||3451.5||3451|0
1605698390000|2020-11-18 11:19:50|3451.5|3450.5|3452|3451|3452|3451|3451|3450.5|417
1605698400000|2020-11-18 11:20:00|3451.5|3451.5|3451.5|3450.5|3451.5|3451.5|3451.5|3450.5|497
1605698410000|2020-11-18 11:20:10|3451|3451|3449.5|3449|3451|3451|3449.5|3449|3242
1605698420000|2020-11-18 11:20:20|3450|3449.5|3449.5|3449|3450|3449.5|3449.5|3448.5|892
1605698430000|2020-11-18 11:20:30||3448.5||3448.5||3448.5||3448.5|527
1605698440000|2020-11-18 11:20:40|3449|3449|3448|3447|3449|3449|3448|3446.5|3125
1605698450000|2020-11-18 11:20:50|3447|3446.5|3446.5|3445.5|3447|3446.5|3446.5|3445.5|430
1605698460000|2020-11-18 11:21:00|3446|3445|3446|3445.5|3446|3445.5|3446|3445|28
1605698470000|2020-11-18 11:21:10|3445.5|3445|3446|3445.5|3446|3445.5|3445.5|3445|280
1605698480000|2020-11-18 11:21:20|3446.5|3446|3446|3445.5|3446.5|3446|3445.5|3445|1894
1605698490000|2020-11-18 11:21:30|3446.5|3446|3446.5|3446|3446.5|3446|3446.5|3446|194
1605698500000|2020-11-18 11:21:40|3447|3446.5|3447.5|3446.5|3447.5|3447|3447|3446.5|746
1605698510000|2020-11-18 11:21:50|3447|3447|3449|3448|3449|3448|3447|3446|1600
1605698520000|2020-11-18 11:22:00|3449.5|3447.5|3449.5|3449|3450|3449.5|3449.5|3447.5|2247
1605698530000|2020-11-18 11:22:10|||||||||254
1605698540000|2020-11-18 11:22:20|3449|3448.5|3447.5|3447|3449|3448.5|3447.5|3447|1575
1605698550000|2020-11-18 11:22:30|3447|3446.5|3445|3444.5|3447|3446.5|3445|3444.5|425
1605698560000|2020-11-18 11:22:40|3444.5|3444|3444|3443|3444.5|3444|3444|3443|2136
1605698570000|2020-11-18 11:22:50|3444.5|3443.5|3444.5|3443.5|3444.5|3444|3444|3443.5|1620
1605698580000|2020-11-18 11:23:00|3445|3444|3446.5|3445.5|3447|3446.5|3444.5|3444|6612
1605698590000|2020-11-18 11:23:10|3447|3446|3447|3446|3447|3446.5|3446.5|3446|132
1605698600000|2020-11-18 11:23:20|3446.5|3446.5|3447.5|3446.5|3447.5|3446.5|3446.5|3446|886
1605698610000|2020-11-18 11:23:30|3447|3446|3446|3445.5|3447|3446|3446|3445|1406
1605698620000|2020-11-18 11:23:40|3446.5|3446|3446.5|3445.5|3446.5|3446|3446|3445.5|0
1605698630000|2020-11-18 11:23:50|3446|3446|3446|3445|3447|3446|3446|3445|797
1605698640000|2020-11-18 11:24:00|3445.5|3444.5|3445|3444|3445.5|3444.5|3445|3444|312
1605698650000|2020-11-18 11:24:10|3445.5|3444.5|3445.5|3445|3445.5|3445|3445.5|3444.5|802
1605698660000|2020-11-18 11:24:20|3446|3445.5|3446.5|3445.5|3446.5|3446|3446|3445|572
1605698670000|2020-11-18 11:24:30|3447|3446|3447|3446|3447|3446|3447|3446|0
1605698680000|2020-11-18 11:24:40|3446.5|3446.5|3446.5|3446|3447|3446.5|3446.5|3446|1054
1605698700000|2020-11-18 11:25:00|3447|3446.5|3447|3446.5|3447|3446.5|3447|3446|165
1605698710000|2020-11-18 11:25:10|3446.5|3446|3447|3446.5|3447.5|3446.5|3446.5|3446|836
1605698720000|2020-11-18 11:25:20|3446.5|3446|3446|3445|3446.5|3446|3446|3445|713
1605698730000|2020-11-18 11:25:30|3446.5|3445.5|3447.5|3446.5|3447.5|3446.5|3446.5|3445.5|760
1605698740000|2020-11-18 11:25:40|3447|3446|3449|3448.5|3449|3448.5|3447|3446|565
1605698750000|2020-11-18 11:25:50|3448.5|3448|3449.5|3449|3449.5|3449|3448.5|3448|840
1605698760000|2020-11-18 11:26:00|3449|3448.5|3448.5|3448|3449|3448.5|3448.5|3448|1345
1605698770000|2020-11-18 11:26:10|3449|3448.5|3448|3447.5|3449|3448.5|3448|3447|707
1605698780000|2020-11-18 11:26:20|3447.5|3447|3448|3447.5|3448.5|3448|3447.5|3447|689
1605698790000|2020-11-18 11:26:30||3447||3447.5||3447.5||3447|1
1605698800000|2020-11-18 11:26:40|3448.5|3448|3449|3448.5|3449|3448.5|3448.5|3448|564
1605698810000|2020-11-18 11:26:50||3448||3448||3448.5||3448|0
1605698820000|2020-11-18 11:27:00|3448.5|3448.5|3448.5|3448|3449|3448.5|3448|3447.5|2206
1605698830000|2020-11-18 11:27:10|3448|3447.5|3447|3446|3448|3448|3447|3446|247
1605698840000|2020-11-18 11:27:20|3447.5|3446.5|3447.5|3447|3447.5|3447|3447.5|3446.5|978
1605698850000|2020-11-18 11:27:30|3447|3446.5|3447|3446.5|3447.5|3446.5|3447|3446.5|2
1605698860000|2020-11-18 11:27:40|3446.5|3446|3447|3446|3447|3446.5|3445.5|3445|4152
1605698870000|2020-11-18 11:27:50|3446.5||3446.5||3447||3446.5||0
1605698880000|2020-11-18 11:28:00|3447||3446.5||3447||3446.5||140
1605698890000|2020-11-18 11:28:10|3447|3446.5|3448|3447.5|3448.5|3448|3447|3446.5|1454
1605698900000|2020-11-18 11:28:20|3447.5|3447|3447.5|3447|3448|3447|3447.5|3447|0
1605698910000|2020-11-18 11:28:30|3448|3447.5|3448.5|3448|3449.5|3448.5|3448|3447.5|3594
1605698920000|2020-11-18 11:28:40|3449|3447.5|3449|3448|3449|3448|3449|3447.5|806
1605698930000|2020-11-18 11:28:50|3448.5||3449||3449||3448.5||0
1605698940000|2020-11-18 11:29:00|3449.5|3448.5|3449.5|3449|3450.5|3450|3449|3448.5|3750
1605698950000|2020-11-18 11:29:10|3449|3448.5|3449.5|3448.5|3449.5|3449|3449|3448.5|33
1605698960000|2020-11-18 11:29:20|3449|3449|3449.5|3448.5|3449.5|3449|3449|3448.5|285
1605698970000|2020-11-18 11:29:30|3450|3449|3450|3449.5|3450.5|3449.5|3450|3449|0
1605698990000|2020-11-18 11:29:50|3450.5|3450|3451.5|3451|3451.5|3451|3450.5|3450|4565
1605699000000|2020-11-18 11:30:00|3452|3451.5|3452|3451.5|3452|3451.5|3451.5|3451|2849
1605699010000|2020-11-18 11:30:10|3451.5|3451|3452|3451.5|3452|3451.5|3451.5|3451|947
1605699030000|2020-11-18 11:30:30|3452.5|3452|3454|3453.5|3454|3453.5|3452.5|3452|1930
1605699040000|2020-11-18 11:30:40|3454.5|3453|3454.5|3453.5|3454.5|3453.5|3454|3453|158
1605699060000|2020-11-18 11:31:00|3455|3454|3455.5|3454.5|3455.5|3455|3455|3454|644
1605699070000|2020-11-18 11:31:10|3455|3455|3453|3452|3455.5|3455|3453|3452|1917
1605699080000|2020-11-18 11:31:20|3452.5|3451.5|3452.5|3451.5|3452.5|3452|3452|3451.5|936
1605699090000|2020-11-18 11:31:30|3452|3451|3451.5|3451|3452|3451|3451.5|3451|250
1605699100000|2020-11-18 11:31:40|3452|3451.5|3452|3451.5|3452|3451.5|3452|3451|0
1605699110000|2020-11-18 11:31:50|3451.5|3451|3451.5|3451|3452|3451|3451.5|3451|370
1605699120000|2020-11-18 11:32:00|3451|3450.5|3451.5|3451|3451.5|3451|3451|3450.5|412
1605699130000|2020-11-18 11:32:10|3451|3450.5|3451.5|3451|3451.5|3451|3451|3450|185
1605699140000|2020-11-18 11:32:20|3452|3451.5|3452|3451.5|3452|3451.5|3452|3451|448
1605699150000|2020-11-18 11:32:30|3452.5|3452|3453|3452|3453|3452|3452.5|3452|993
1605699160000|2020-11-18 11:32:40|3452.5|3451.5|3452|3451.5|3452.5|3452|3452|3451.5|360
1605699170000|2020-11-18 11:32:50|3452.5||3452.5||3452.5||3452||0
1605699180000|2020-11-18 11:33:00|3452|3452|3452|3451.5|3452.5|3452|3452|3451.5|61
1605699190000|2020-11-18 11:33:10|3452.5|3452|3452|3451.5|3453|3452.5|3451.5|3451|7508
1605699210000|2020-11-18 11:33:30|3451.5|3451|3452|3451|3452|3451|3451|3450|2302
1605699220000|2020-11-18 11:33:40||3451.5||3451||3451.5||3451|200
1605699230000|2020-11-18 11:33:50|3451.5|3451.5|3452|3451.5|3452|3451.5|3451.5|3451.5|260
1605699240000|2020-11-18 11:34:00|3452.5|3452|3452.5|3452|3453|3452|3452|3451.5|2179
1605699250000|2020-11-18 11:34:10|3452|3451.5|3452|3451.5|3452|3452|3452|3451.5|223
1605699270000|2020-11-18 11:34:30|3451.5|3451|3451|3450|3452.5|3452|3451|3450|8064
1605699280000|2020-11-18 11:34:40|||||||||121
1605699290000|2020-11-18 11:34:50|3450.5||3451||3451||3450.5||286
1605699300000|2020-11-18 11:35:00|3450.5|3450.5|3451|3450.5|3451|3450.5|3450.5|3450.5|3
1605699310000|2020-11-18 11:35:10|3452|3450|3451.5|3451|3452|3451|3451|3450|7832
1605699320000|2020-11-18 11:35:20|3451|3450.5|3451|3450.5|3451|3450.5|3450.5|3450|130
1605699330000|2020-11-18 11:35:30|3451.5|3451|3451.5|3451|3451.5|3451|3451.5|3451|57
1605699340000|2020-11-18 11:35:40|3452|3451.5|3452.5|3451.5|3452.5|3452|3452|3451.5|1227
1605699350000|2020-11-18 11:35:50||3452||3451.5||3452||3451.5|0
1605699360000|2020-11-18 11:36:00|3452|3452|3452|3451|3452|3452|3451|3450.5|531
1605699370000|2020-11-18 11:36:10||3450.5||3450.5||3450.5||3450.5|0
1605699380000|2020-11-18 11:36:20|3451.5|3450|3450.5|3450|3451.5|3450.5|3450.5|3449.5|1340
1605699390000|2020-11-18 11:36:30|3450|3449.5|3450|3449.5|3450|3450|3450|3449.5|166
1605699400000|2020-11-18 11:36:40|3449.5|3449|3450.5|3450|3450.5|3450|3449.5|3449|553
1605699410000|2020-11-18 11:36:50|3450|3449.5|3449|3448.5|3450|3449.5|3449|3448.5|470
1605699420000|2020-11-18 11:37:00|3448.5|3448|3448.5|3448|3448.5|3448.5|3448.5|3448|405
1605699430000|2020-11-18 11:37:10|3449|3448.5|3449|3448.5|3449|3448.5|3449|3448.5|471
1605699440000|2020-11-18 11:37:20|3448.5|3448|3449|3448.5|3449.5|3448.5|3448.5|3448|2480
1605699450000|2020-11-18 11:37:30|3449.5|3449|3449.5|3448.5|3450|3449.5|3449.5|3448.5|587
1605699460000|2020-11-18 11:37:40|3450|3449|3451|3450.5|3451.5|3450.5|3449.5|3449|5056
1605699470000|2020-11-18 11:37:50|3451.5|3451|3452|3451.5|3452|3451.5|3451|3450.5|1782
1605699480000|2020-11-18 11:38:00|||||||||17
1605699490000|2020-11-18 11:38:10|3452.5|3452|3452.5|3452|3453|3452.5|3452.5|3451.5|1920
1605699500000|2020-11-18 11:38:20|3453|3452.5|3452.5|3452|3453|3452.5|3452.5|3452|433
1605699510000|2020-11-18 11:38:30|3453|3452.5|3453|3452.5|3453|3452.5|3452.5|3452|64
1605699520000|2020-11-18 11:38:40|3452.5|3452|3452.5|3452|3452.5|3452|3452|3451.5|1711
1605699530000|2020-11-18 11:38:50|3452|3451.5|3452|3451.5|3452|3451.5|3451.5|3451|758
1605699540000|2020-11-18 11:39:00|3452.5||3452.5||3452.5||3452.5||0
1605699550000|2020-11-18 11:39:10||3452||3452||3452||3452|756
1605699560000|2020-11-18 11:39:20|3453|3452.5|3452.5|3452|3453|3452.5|3452.5|3452|971
1605699570000|2020-11-18 11:39:30|3452|3451.5|3452|3451|3452|3451.5|3451.5|3451|375
1605699580000|2020-11-18 11:39:40|3451.5|3451.5|3451.5|3450.5|3451.5|3451.5|3451.5|3450.5|0
1605699600000|2020-11-18 11:40:00|3452|3451|3451.5|3451|3452|3451.5|3451.5|3451|1532
1605699610000|2020-11-18 11:40:10|3452|3451.5|3453|3452.5|3453|3452.5|3452|3451.5|554
1605699630000|2020-11-18 11:40:30|3453.5|3453|3453.5|3453|3453.5|3453|3453.5|3453|662
1605699640000|2020-11-18 11:40:40|3454|3453.5|3454.5|3454|3454.5|3454|3454|3453.5|1427
1605699650000|2020-11-18 11:40:50|3455|3453.5|3454|3453.5|3455|3454|3454|3453.5|1654
1605699660000|2020-11-18 11:41:00|3453.5|3453|3454|3452.5|3454|3453|3453.5|3452.5|244
1605699670000|2020-11-18 11:41:10|3453.5|3452|3452.5|3452|3453.5|3452|3452.5|3451.5|107
1605699680000|2020-11-18 11:41:20|3453|3452.5|3454.5|3453.5|3454.5|3453.5|3453|3452.5|185
1605699690000|2020-11-18 11:41:30|3455|3454|3455|3454.5|3455.5|3454.5|3455|3454|1000
1605699700000|2020-11-18 11:41:40|3454.5|3454|3454.5|3454|3455|3454|3454.5|3453.5|560
1605699710000|2020-11-18 11:41:50|||||||||30
1605699720000|2020-11-18 11:42:00|||||||||50
1605699730000|2020-11-18 11:42:10|3455|3454.5|3455|3454|3455|3454.5|3454.5|3454|1197
1605699740000|2020-11-18 11:42:20|3454.5||3454.5||3454.5||3454.5||0
1605699750000|2020-11-18 11:42:30|3455|3454.5|3455|3454.5|3455|3454.5|3454.5|3454|849
1605699770000|2020-11-18 11:42:50|||||||||39
1605699780000|2020-11-18 11:43:00|3455.5|3455|3455|3454.5|3455.5|3455|3454.5|3454|5648
1605699790000|2020-11-18 11:43:10|3455.5|3455|3458.5|3457.5|3458.5|3458|3455|3455|8111
1605699800000|2020-11-18 11:43:20|3458|3458|3458|3457|3459|3458.5|3457.5|3457|2645
1605699810000|2020-11-18 11:43:30|3458.5|3457.5|3458.5|3457.5|3458.5|3457.5|3458|3457|1016
1605699820000|2020-11-18 11:43:40|3459|3458|3459|3458.5|3459|3458.5|3459|3458|0
1605699830000|2020-11-18 11:43:50|3459.5|3459|3460.5|3459.5|3460.5|3459.5|3459.5|3459|1766
1605699840000|2020-11-18 11:44:00|3461|3460|3460.5|3460|3461.5|3460.5|3460|3459.5|2474
1605699850000|2020-11-18 11:44:10|3460|3459.5|3459.5|3459|3460|3459.5|3459.5|3459|1677
1605699860000|2020-11-18 11:44:20|3459|3458.5|3459|3458.5|3459|3458.5|3459|3458.5|522
1605699870000|2020-11-18 11:44:30|3459.5|3459|3460|3459|3460|3459.5|3459.5|3458.5|662
1605699880000|2020-11-18 11:44:40|3459.5|3459.5|3460|3459.5|3460|3459.5|3459.5|3458.5|425
1605699890000|2020-11-18 11:44:50|3460.5|3460|3460.5|3460|3461|3460.5|3460.5|3460|500
1605699900000|2020-11-18 11:45:00|3460|3459.5|3462|3461|3462|3461|3459.5|3458.5|9701
1605699910000|2020-11-18 11:45:10|3462.5|3461.5|3464.5|3463.5|3465|3464.5|3461.5|3461|20462
1605699920000|2020-11-18 11:45:20|3465|3464|3471|3470|3471|3470|3465|3464|10743
1605699930000|2020-11-18 11:45:30|3470.5|3469.5|3470|3469.5|3472|3471.5|3469|3468|8517
1605699940000|2020-11-18 11:45:40|3470.5|3469|3470.5|3470|3472|3471.5|3469|3468|30973
1605699950000|2020-11-18 11:45:50|3470|3469.5|3470|3469.5|3471.5|3470.5|3469|3468|9710
1605699960000|2020-11-18 11:46:00|3470.5|3470|3468|3467|3470.5|3470|3467.5|3466.5|1898
1605699970000|2020-11-18 11:46:10|3468.5|3466.5|3469.5|3468|3469.5|3468|3468|3466.5|72112
1605699980000|2020-11-18 11:46:20|3469|3468.5|3469.5|3468|3470|3469.5|3468.5|3468|1429
1605699990000|2020-11-18 11:46:30|3470|3468.5|3472.5|3471.5|3473|3472|3470|3468.5|2731
1605700000000|2020-11-18 11:46:40|3473|3472|3474|3473.5|3474.5|3473.5|3472|3471.5|5251
1605700010000|2020-11-18 11:46:50|3474.5|3474|3478.5|3477.5|3479|3478|3474|3473|12568
1605700020000|2020-11-18 11:47:00|3478|3477|3477.5|3476.5|3478.5|3478|3477|3476|2865
1605700030000|2020-11-18 11:47:10|3478|3477|3478.5|3477.5|3478.5|3478|3478|3477|2112
1605700040000|2020-11-18 11:47:20|3477.5|3477|3479|3478.5|3479|3478.5|3476.5|3476|2599
1605700050000|2020-11-18 11:47:30|3479.5|3479|3479.5|3479|3480|3479.5|3479|3478.5|3416
1605700060000|2020-11-18 11:47:40|3480|3479.5|3480.5|3480|3481|3480.5|3479.5|3478.5|14294
1605700070000|2020-11-18 11:47:50|3481|3479.5|3479.5|3479|3481|3480|3479|3478.5|2095
1605700080000|2020-11-18 11:48:00|3480|3479.5|3480|3479|3481|3480|3479.5|3479|2419
1605700090000|2020-11-18 11:48:10|3480.5|3479.5|3481.5|3481|3482|3481.5|3480.5|3479.5|1013
1605700100000|2020-11-18 11:48:20|3481|3480.5|3483.5|3483|3485|3484|3481|3480.5|7765
1605700110000|2020-11-18 11:48:30|3483|3482.5|3482|3481|3483|3482.5|3482|3481|692
1605700120000|2020-11-18 11:48:40|3482.5|3481.5|3482.5|3482|3483|3482.5|3482|3481.5|1846
1605700130000|2020-11-18 11:48:50|3483.5|3482.5|3486|3485|3486|3485.5|3483.5|3482.5|9568
1605700140000|2020-11-18 11:49:00|3485.5|3485.5|3486.5|3486|3487.5|3486.5|3485.5|3485|4812
1605700150000|2020-11-18 11:49:10|3487|3486.5|3487|3486.5|3487.5|3486.5|3485.5|3485|3826
1605700160000|2020-11-18 11:49:20|3487.5|3486|3488|3487.5|3488|3487.5|3486.5|3486|2108
1605700170000|2020-11-18 11:49:30|3487.5|3487|3488|3487.5|3488|3487.5|3487.5|3486.5|864
1605700180000|2020-11-18 11:49:40|3487.5|3487|3490|3489.5|3491|3490|3487.5|3487|31127
1605700190000|2020-11-18 11:49:50|3489.5|3489|3489.5|3489|3490|3489.5|3489.5|3489|4057
1605700200000|2020-11-18 11:50:00|3489|3488.5|3490|3489.5|3490.5|3489.5|3489|3488.5|19882
1605700210000|2020-11-18 11:50:10|3489.5|3489|3489.5|3489|3490|3489.5|3488.5|3487.5|2709
1605700220000|2020-11-18 11:50:20|3490|3489.5|3489|3488.5|3490|3489.5|3488|3487.5|2368
1605700230000|2020-11-18 11:50:30|3488.5|3488|3489.5|3488.5|3490|3489.5|3488.5|3488|2718
1605700240000|2020-11-18 11:50:40|3490|3489|3490|3489|3490|3489.5|3489.5|3488|1032
1605700250000|2020-11-18 11:50:50|3489.5|3488.5|3488.5|3488|3490|3489.5|3488|3487|4287
1605700260000|2020-11-18 11:51:00|3489|3488.5|3489|3488|3489.5|3489|3487.5|3486.5|2542
1605700270000|2020-11-18 11:51:10|3488.5|3487.5|3486.5|3485.5|3489|3488.5|3486|3485.5|4218
1605700280000|2020-11-18 11:51:20|3487|3486|3487|3486|3488|3487.5|3486|3485.5|1974
1605700290000|2020-11-18 11:51:30|3486.5|3485.5|3486|3485|3487|3486|3485|3484.5|6161
1605700300000|2020-11-18 11:51:40|3486.5|3485.5|3485|3484.5|3486.5|3486|3485|3484.5|6254
1605700310000|2020-11-18 11:51:50|3484.5|3484|3486.5|3486|3487|3486.5|3484.5|3483.5|6697
1605700320000|2020-11-18 11:52:00|3487|3486.5|3487.5|3486|3488|3487.5|3487|3486|1492
1605700330000|2020-11-18 11:52:10|3487|3486.5|3487|3486.5|3487.5|3486.5|3486.5|3485.5|7547
1605700340000|2020-11-18 11:52:20|3487.5|3487|3488|3487|3488|3487.5|3487.5|3487|2664
1605700350000|2020-11-18 11:52:30|3487.5|3486.5|3482.5|3481.5|3487.5|3486.5|3482.5|3481.5|5443
1605700360000|2020-11-18 11:52:40|3482|3482|3480.5|3480|3482|3482|3480|3479.5|273
1605700370000|2020-11-18 11:52:50|3481|3479.5|3481.5|3480.5|3482|3481|3480|3479|23733
1605700380000|2020-11-18 11:53:00|3481|3480|3484|3483.5|3484|3483.5|3481|3480|2150
1605700390000|2020-11-18 11:53:10|3483.5|3483|3481.5|3480.5|3483.5|3483|3481.5|3480|1020
1605700400000|2020-11-18 11:53:20|3481|3480|3480.5|3480|3481.5|3480.5|3480.5|3480|1469
1605700410000|2020-11-18 11:53:30|3481|3480.5|3480.5|3480|3481.5|3480.5|3479.5|3479|2131
1605700420000|2020-11-18 11:53:40|3480|3479.5|3480|3479.5|3481|3480.5|3480|3479|2675
1605700430000|2020-11-18 11:53:50|3479.5|3479|3477|3476|3479.5|3479.5|3477|3476|250
1605700440000|2020-11-18 11:54:00|3477.5|3476.5|3475.5|3475|3477.5|3477|3475.5|3474.5|1598
1605700450000|2020-11-18 11:54:10|3476|3475.5|3478|3477|3478|3477|3475.5|3475.5|1416
1605700460000|2020-11-18 11:54:20|3477.5|3476.5|3476.5|3476|3478|3477.5|3476.5|3476|3299
1605700470000|2020-11-18 11:54:30|3477|3476.5|3477|3476.5|3477.5|3477|3477|3476|2281
1605700480000|2020-11-18 11:54:40|3476.5|3476|3473.5|3473|3476.5|3476|3473.5|3472.5|3117
1605700490000|2020-11-18 11:54:50|3473|3472.5|3474|3473|3474|3473.5|3472.5|3472|1572
1605700500000|2020-11-18 11:55:00|3473.5|3473.5|3471.5|3470.5|3473.5|3473.5|3471|3470.5|961
1605700510000|2020-11-18 11:55:10|3471|3470|3470|3469|3471|3470.5|3470|3469|3963
1605700520000|2020-11-18 11:55:20|3470.5|3469.5|3471.5|3470.5|3472|3471.5|3470.5|3469.5|1938
1605700530000|2020-11-18 11:55:30|3472|3470|3472|3471|3472|3471|3471|3470|13730
1605700540000|2020-11-18 11:55:40|3471.5|3471.5|3474.5|3473.5|3474.5|3473.5|3471.5|3471.5|961
1605700550000|2020-11-18 11:55:50|3474|3473|3474|3473.5|3474.5|3474|3473.5|3473|2658
1605700560000|2020-11-18 11:56:00|3474.5|3474|3474|3473|3475|3474.5|3473.5|3473|3815
1605700570000|2020-11-18 11:56:10|3474.5|3473.5|3475.5|3474.5|3476.5|3475.5|3474.5|3473.5|832
1605700580000|2020-11-18 11:56:20|3476|3475|3475|3473.5|3476.5|3475.5|3474|3473|2498
1605700590000|2020-11-18 11:56:30|3474.5|3474|3474.5|3474|3475.5|3474.5|3474.5|3474|359
1605700600000|2020-11-18 11:56:40|3475|3474.5|3476|3475.5|3476|3475.5|3475|3474.5|1074
1605700610000|2020-11-18 11:56:50|3476.5|3476|3475.5|3475|3477|3476.5|3475|3474.5|3562
1605700620000|2020-11-18 11:57:00|3476.5|3474.5|3477|3475.5|3477|3476|3476.5|3474.5|12
1605700630000|2020-11-18 11:57:10|3476.5|3476|3477|3476|3477|3476|3476|3476|250
1605700640000|2020-11-18 11:57:20|||||||||350
1605700650000|2020-11-18 11:57:30|3478|3476.5|3476.5|3476|3478.5|3478|3476|3475.5|9911
1605700660000|2020-11-18 11:57:40|3476|3475.5|3476|3475|3476.5|3476|3475|3474|2162
1605700670000|2020-11-18 11:57:50|3475.5|3475.5|3477|3476|3477.5|3477|3475.5|3475.5|831
1605700680000|2020-11-18 11:58:00|3476.5|3475.5|3476|3475.5|3477|3475.5|3476|3475|970
1605700690000|2020-11-18 11:58:10|3476.5|3476|3476.5|3475.5|3477|3476|3476.5|3475.5|1
1605700700000|2020-11-18 11:58:20|3476|3476|3475.5|3474.5|3476.5|3476|3475.5|3474.5|3009
1605700710000|2020-11-18 11:58:30|3476|3475|3475.5|3474.5|3476|3475.5|3475.5|3474.5|1598
1605700720000|2020-11-18 11:58:40|3475|3475|3475.5|3474.5|3475.5|3475|3475|3474.5|477
1605700730000|2020-11-18 11:58:50|3475||3475.5||3475.5||3475||0
1605700740000|2020-11-18 11:59:00|3476|3475|3476|3475.5|3476|3475.5|3475.5|3475|740
1605700750000|2020-11-18 11:59:10|3476.5|3476|3478.5|3477.5|3478.5|3477.5|3476.5|3475.5|3002
1605700760000|2020-11-18 11:59:20|3478|3478|3479|3478.5|3479.5|3479|3478|3478|3294
1605700770000|2020-11-18 11:59:30|3478.5|3478|3479.5|3479|3480|3479.5|3478.5|3478|2772
1605700780000|2020-11-18 11:59:40|3479|3478.5|3478.5|3477.5|3479.5|3479|3478.5|3477.5|1809
1605700790000|2020-11-18 11:59:50|3479|3478|3478.5|3477.5|3479|3478|3478|3477.5|631
1605700800000|2020-11-18 12:00:00|3478|3478|3478.5|3477.5|3478.5|3478|3478|3477.5|373
1605700810000|2020-11-18 12:00:10|3479|3478|3478.5|3478|3479.5|3478.5|3478.5|3477.5|645
1605700820000|2020-11-18 12:00:20|3479|3478.5|3480.5|3479.5|3481|3480|3478.5|3478.5|125
1605700830000|2020-11-18 12:00:30|3480|3480|3478|3477.5|3480|3480|3478|3477|1984
1605700840000|2020-11-18 12:00:40|3477.5|3477|3479|3477.5|3479|3477.5|3477|3476.5|1119
1605700850000|2020-11-18 12:00:50|3478.5|3478|3479|3477.5|3479|3478.5|3478|3477.5|160
1605700860000|2020-11-18 12:01:00||3478||3477.5||3478||3477.5|0
1605700870000|2020-11-18 12:01:10|3478.5|3478|3476|3475.5|3478.5|3478|3476|3475|2402
1605700880000|2020-11-18 12:01:20|3476.5|3476|3477|3476|3477|3476|3476|3475.5|1367
1605700890000|2020-11-18 12:01:30|3476.5|3475.5|3475.5|3474.5|3476.5|3476|3475|3474|1254
1605700900000|2020-11-18 12:01:40|3476|3475|3477|3476.5|3477|3476.5|3476|3475|484
1605700910000|2020-11-18 12:01:50|3477.5|3477|3479|3478|3479|3478.5|3477.5|3476.5|639
1605700920000|2020-11-18 12:02:00|3479.5|3478.5|3481|3480|3481|3480|3479|3478.5|500
1605700930000|2020-11-18 12:02:10|3480.5|3480.5|3482.5|3481.5|3482.5|3481.5|3480.5|3480.5|762
1605700940000|2020-11-18 12:02:20|3483|3482|3484|3483.5|3484|3483.5|3482.5|3482|0
1605700950000|2020-11-18 12:02:30|3484.5|3484|3484|3483|3484.5|3484|3483|3482|3935
1605700960000|2020-11-18 12:02:40|3483.5|3482.5|3483.5|3482|3484|3483|3483|3482|893
1605700970000|2020-11-18 12:02:50|3483||3483.5||3483.5||3483||29
1605700980000|2020-11-18 12:03:00|3484|3482.5|3486|3485.5|3486|3485.5|3484|3482.5|1037
1605700990000|2020-11-18 12:03:10|3485.5|3485|3485|3484|3486|3485|3484|3483.5|2644
1605701000000|2020-11-18 12:03:20|3485.5|3484.5|3485.5|3485|3486|3485|3485|3484.5|8
1605701010000|2020-11-18 12:03:30|3486|3485.5|3486.5|3485.5|3487|3485.5|3486|3485.5|51
1605701020000|2020-11-18 12:03:40|3487|3486|3487|3486.5|3487|3486.5|3487|3486|4
1605701030000|2020-11-18 12:03:50|3487.5|3487|3488.5|3487.5|3488.5|3487.5|3487|3486.5|1938
1605701040000|2020-11-18 12:04:00|3488|3487|3488.5|3488|3488.5|3488|3486|3485.5|4875
1605701050000|2020-11-18 12:04:10|3488|3487.5|3485.5|3484.5|3488|3487.5|3485.5|3484.5|1416
1605701060000|2020-11-18 12:04:20|3485|3485|3481.5|3480.5|3485.5|3485|3481.5|3480.5|3720
1605701070000|2020-11-18 12:04:30|3481|3480|3480|3479|3481.5|3480.5|3479|3478.5|3548
1605701080000|2020-11-18 12:04:40|3479.5|3479.5|3481|3480.5|3481|3480.5|3479.5|3479|1770
1605701090000|2020-11-18 12:04:50||3480||3480.5||3480.5||3480|0
1605701100000|2020-11-18 12:05:00|3481.5|3481|3482.5|3481.5|3482.5|3481.5|3481|3480.5|1
1605701110000|2020-11-18 12:05:10|3482|3482|3482.5|3481.5|3482.5|3482|3481.5|3481|496
1605701120000|2020-11-18 12:05:20|3482|3482|3484|3483|3484|3483|3482|3482|1893
1605701130000|2020-11-18 12:05:30|3483.5|3482.5|3483.5|3482|3483.5|3482.5|3482.5|3482|1161
1605701140000|2020-11-18 12:05:40|3483|3482.5|3483|3482.5|3484|3483|3483|3482.5|49
1605701150000|2020-11-18 12:05:50|3483.5|3483|3484|3483|3484|3483|3483.5|3482.5|372
1605701160000|2020-11-18 12:06:00|3484.5|3483.5|3484.5|3483.5|3485|3484|3484|3483.5|1027
1605701170000|2020-11-18 12:06:10|3485|3484|3486|3485|3486.5|3485.5|3485|3484|1155
1605701180000|2020-11-18 12:06:20|3486.5|3485.5|3487|3486|3487|3486.5|3486.5|3485.5|2338
1605701190000|2020-11-18 12:06:30|3487.5|3486.5|3487|3486.5|3487.5|3487|3486.5|3486|2275
1605701200000|2020-11-18 12:06:40|3487.5|3487|3488|3487|3488.5|3487.5|3487|3486.5|2488
1605701210000|2020-11-18 12:06:50|3488.5|3487.5|3487|3486.5|3490|3489|3487|3486.5|4519
1605701220000|2020-11-18 12:07:00|3486.5|3486|3484|3483.5|3487.5|3487|3484|3483.5|5652
1605701230000|2020-11-18 12:07:10|3484.5|3484|3485|3483.5|3485|3484.5|3484.5|3483.5|877
1605701240000|2020-11-18 12:07:20|3484.5|3484|3484.5|3483.5|3484.5|3484.5|3484|3483.5|434
1605701250000|2020-11-18 12:07:30|3484|3484|3485|3484|3485|3484|3484|3483|610
1605701260000|2020-11-18 12:07:40|3485.5|3484.5|3486.5|3485.5|3486.5|3485.5|3485.5|3484.5|788
1605701270000|2020-11-18 12:07:50|3487|3486|3486.5|3485.5|3487|3486|3485|3484.5|2256
1605701280000|2020-11-18 12:08:00|3487|3486|3487.5|3487|3487.5|3487|3487|3486|967
1605701290000|2020-11-18 12:08:10|3487|3486.5|3488|3487|3488.5|3487.5|3487|3486.5|1269
1605701300000|2020-11-18 12:08:20|3487.5|3486.5|3486|3485.5|3487.5|3487|3486|3485.5|3633
1605701310000|2020-11-18 12:08:30|3486.5|3486|3486|3485.5|3487|3486.5|3486|3485.5|688
1605701320000|2020-11-18 12:08:40|3486.5||3486.5||3486.5||3486||1086
1605701340000|2020-11-18 12:09:00|3486|3485|3484.5|3484|3486|3485.5|3484|3483.5|2653
1605701350000|2020-11-18 12:09:10|3484|3483.5|3484.5|3484|3484.5|3484|3484|3483.5|512
1605701360000|2020-11-18 12:09:20|3485|3483.5|3485|3484|3485|3484|3484|3483.5|262
1605701370000|2020-11-18 12:09:30|3485.5|3484.5|3486|3485|3486|3485|3485.5|3484.5|212
1605701380000|2020-11-18 12:09:40|3486.5|3485.5|3487|3486|3487|3486|3486|3485.5|1236
1605701390000|2020-11-18 12:09:50|3487.5|3485.5|3489.5|3488.5|3490|3489.5|3487.5|3485.5|4084
1605701400000|2020-11-18 12:10:00|3490|3489|3488.5|3488|3490|3489|3488.5|3487.5|1165
1605701410000|2020-11-18 12:10:10|3488|3487.5|3488|3487.5|3488|3487.5|3487.5|3486.5|79
1605701420000|2020-11-18 12:10:20|3487.5|3487|3488.5|3487.5|3489|3488.5|3487.5|3487|883
1605701430000|2020-11-18 12:10:30|3488|3487|3488|3487.5|3488|3487.5|3487.5|3487|488
1605701440000|2020-11-18 12:10:40|3487.5|3487|3488|3487.5|3488.5|3488|3487.5|3487|3265
1605701450000|2020-11-18 12:10:50|3488.5|3488|3487.5|3487|3488.5|3488|3486.5|3486|5306
1605701460000|2020-11-18 12:11:00|3488|3487.5|3488|3487.5|3488|3487.5|3488|3487|314
1605701470000|2020-11-18 12:11:10|3488.5|3488|3488.5|3488|3489|3488.5|3488.5|3488|841
1605701480000|2020-11-18 12:11:20|3488|3487.5|3489.5|3488.5|3489.5|3488.5|3488|3487.5|3288
1605701490000|2020-11-18 12:11:30|3490|3489|3488.5|3488|3490|3489|3487.5|3487|8675
1605701500000|2020-11-18 12:11:40|3488|3487.5|3487|3486.5|3488.5|3487.5|3486.5|3486|2842
1605701510000|2020-11-18 12:11:50|3487.5|3487|3487.5|3487|3488.5|3487.5|3487.5|3486.5|323
1605701520000|2020-11-18 12:12:00|3488|3487.5|3487|3486.5|3489|3487.5|3487|3486.5|7166
1605701530000|2020-11-18 12:12:10|3486.5|3486|3485.5|3485|3487|3486|3485|3484.5|9701
1605701540000|2020-11-18 12:12:20|3485|3484.5|3484.5|3484|3485|3484.5|3484.5|3483.5|1020
1605701550000|2020-11-18 12:12:30|3484|3483.5|3484.5|3484|3484.5|3484|3483.5|3483|1237
1605701560000|2020-11-18 12:12:40|||||||||4
1605701570000|2020-11-18 12:12:50|3485|3484.5|3486|3485.5|3486|3485.5|3485|3484.5|1999
1605701580000|2020-11-18 12:13:00|3486.5|3486|3487|3486|3487|3486.5|3486.5|3486|1486
1605701590000|2020-11-18 12:13:10|3486.5||3487||3487||3486.5||392
1605701600000|2020-11-18 12:13:20|3486.5|3485.5|3486|3485|3487|3485.5|3485.5|3485|2067
1605701610000|2020-11-18 12:13:30|3485.5|3484.5|3484|3483|3485.5|3484.5|3483.5|3483|1628
1605701620000|2020-11-18 12:13:40|3483.5|3483.5|3483|3482|3484.5|3484|3483|3482|2114
1605701630000|2020-11-18 12:13:50||3481.5||3482||3482||3481.5|0
1605701640000|2020-11-18 12:14:00||3482.5||3482.5||3482.5||3482.5|0
1605701650000|2020-11-18 12:14:10|3483.5|3483|3480.5|3480|3484|3483.5|3480.5|3480|5607
1605701660000|2020-11-18 12:14:20|3481|3480.5|3481|3480.5|3482|3481.5|3481|3480|2515
1605701670000|2020-11-18 12:14:30|3480.5|3480|3480.5|3479.5|3480.5|3480.5|3480.5|3479.5|2710
1605701680000|2020-11-18 12:14:40|3480|3479|3479.5|3478.5|3480|3479|3479|3478|1827
1605701690000|2020-11-18 12:14:50|3479|3479|3478.5|3477|3480|3479.5|3478.5|3476.5|1880
1605701700000|2020-11-18 12:15:00|3478|3477.5|3478|3477|3478|3477.5|3477.5|3477|1146
1605701710000|2020-11-18 12:15:10|3478.5|3477.5|3476.5|3476|3478.5|3478|3476|3475.5|2443
1605701720000|2020-11-18 12:15:20|3477|3475.5|3476.5|3475.5|3478|3477|3476.5|3475.5|4825
1605701730000|2020-11-18 12:15:30|3476|3475|3476.5|3476|3476.5|3476|3475.5|3475|781
1605701740000|2020-11-18 12:15:40|3477|3476.5|3477|3476.5|3477|3476.5|3477|3476.5|1210
1605701750000|2020-11-18 12:15:50|3477.5|3477|3478.5|3478|3478.5|3478|3477|3477|605
1605701760000|2020-11-18 12:16:00|3478|3477.5|3477|3476.5|3478|3477.5|3477|3476.5|1240
1605701770000|2020-11-18 12:16:10|3477.5||3477.5||3477.5||3477||20
1605701780000|2020-11-18 12:16:20|3477|3476|3476.5|3476|3477.5|3476|3476|3475.5|3828
1605701790000|2020-11-18 12:16:30|3476|3475.5|3475.5|3474.5|3476|3475.5|3475|3474|386
1605701800000|2020-11-18 12:16:40|3475|3474|3474.5|3474|3475|3474.5|3474|3473|641
1605701810000|2020-11-18 12:16:50|3474|3473.5|3474|3473.5|3474.5|3474|3473.5|3473|1349
1605701830000|2020-11-18 12:17:10|3473.5|3473|3472.5|3472|3473.5|3473|3472.5|3471.5|220
1605701840000|2020-11-18 12:17:20|3473|3472.5|3474|3473.5|3474|3473.5|3472.5|3472|924
1605701850000|2020-11-18 12:17:30|3473.5|3473|3474.5|3474|3474.5|3474|3473.5|3473|2320
1605701860000|2020-11-18 12:17:40|3475|3474.5|3476.5|3475.5|3476.5|3475.5|3475|3474.5|1245
1605701870000|2020-11-18 12:17:50|3477|3476|3477|3476.5|3477|3476.5|3477|3475.5|561
1605701880000|2020-11-18 12:18:00|3477.5|3477|3477.5|3476.5|3477.5|3477|3477|3476.5|322
1605701890000|2020-11-18 12:18:10|3477|3477|3477.5|3477|3477.5|3477|3476.5|3476|1128
1605701900000|2020-11-18 12:18:20|3477|3476.5|3477.5|3477|3477.5|3477|3477|3476|1502
1605701910000|2020-11-18 12:18:30|3477|3476.5|3476.5|3475.5|3477.5|3476.5|3476|3475|3021
1605701920000|2020-11-18 12:18:40|3476|3476|3476|3475.5|3476|3476|3476|3475.5|497
1605701930000|2020-11-18 12:18:50|3475.5|3475|3475.5|3474.5|3475.5|3475|3474.5|3474|1845
1605701940000|2020-11-18 12:19:00|3475|3475|3474.5|3474|3475|3475|3474.5|3474|1080
1605701950000|2020-11-18 12:19:10|3475|3474.5|3475|3474.5|3475|3474.5|3475|3474.5|1196
1605701960000|2020-11-18 12:19:20|||||||||15
1605701970000|2020-11-18 12:19:30|3474.5|3474|3474|3473.5|3474.5|3474|3473.5|3473|1927
1605701990000|2020-11-18 12:19:50|3473.5|3473|3473.5|3473|3473.5|3473|3473.5|3473|407
1605702000000|2020-11-18 12:20:00|3474|3473.5|3476.5|3475.5|3476.5|3476|3473.5|3473.5|3078
1605702010000|2020-11-18 12:20:10|3477|3476|3476.5|3476|3477|3476.5|3476|3475|2720
1605702020000|2020-11-18 12:20:20|||||||||1017
1605702030000|2020-11-18 12:20:30|3476|3475.5|3476.5|3476|3476.5|3476|3475.5|3475|1644
1605702040000|2020-11-18 12:20:40|3477|3476.5|3477|3476.5|3477.5|3477|3477|3476.5|1691
1605702050000|2020-11-18 12:20:50|3476.5|3476|3477|3476.5|3477|3476.5|3476.5|3476|1397
1605702060000|2020-11-18 12:21:00|3477.5|3477|3478|3477.5|3478|3477.5|3477.5|3477|1404
1605702070000|2020-11-18 12:21:10|3478.5|3478|3478.5|3478|3479|3478|3478.5|3478|300
1605702080000|2020-11-18 12:21:20|||||||||14
1605702090000|2020-11-18 12:21:30|3478|3477.5|3478.5|3478|3479|3478|3478|3477.5|4598
1605702100000|2020-11-18 12:21:40|||||||||527
1605702110000|2020-11-18 12:21:50|3479|3478.5|3479|3478.5|3479|3478.5|3479|3478.5|254
1605702120000|2020-11-18 12:22:00|3479.5|3479|3480.5|3479.5|3480.5|3479.5|3479.5|3479|211
1605702130000|2020-11-18 12:22:10|3480|3479|3480|3479|3480|3479.5|3479.5|3479|1854
1605702140000|2020-11-18 12:22:20|3479.5|3478.5|3480|3479.5|3480|3479.5|3478.5|3478|1974
1605702150000|2020-11-18 12:22:30|3479.5|3479|3478|3477.5|3479.5|3479|3478|3477.5|580
1605702160000|2020-11-18 12:22:40|||||||||161
1605702170000|2020-11-18 12:22:50|3478.5|3478|3478.5|3478|3478.5|3478|3478.5|3477.5|899
1605702180000|2020-11-18 12:23:00|3478|3477.5|3478.5|3478|3478.5|3478|3478|3477.5|316
1605702190000|2020-11-18 12:23:10|3479|3478.5|3478.5|3478|3479|3478.5|3478.5|3478|1058
1605702200000|2020-11-18 12:23:20|3479|3478.5|3479|3478.5|3479|3478.5|3479|3478|407
1605702210000|2020-11-18 12:23:30|3478.5|3478|3479|3478.5|3479|3478.5|3478.5|3478|2502
1605702220000|2020-11-18 12:23:40|||||||||58
1605702230000|2020-11-18 12:23:50|3478.5|3478|3478|3477.5|3478.5|3478|3478|3477.5|1578
1605702240000|2020-11-18 12:24:00|||||||||3
1605702250000|2020-11-18 12:24:10|3477.5|3477|3477.5|3477|3478|3477.5|3477.5|3477|4221
1605702260000|2020-11-18 12:24:20|||||||||135
1605702270000|2020-11-18 12:24:30|3477|3476.5|3477|3476|3477.5|3477|3476.5|3476|1526
1605702280000|2020-11-18 12:24:40|3476.5|3476.5|3476.5|3476|3477.5|3477|3476|3475.5|2174
1605702290000|2020-11-18 12:24:50|3477|3476.5|3476.5|3476|3477|3476.5|3476.5|3476|581
1605702300000|2020-11-18 12:25:00|3477|3476.5|3477|3476.5|3477|3476.5|3477|3476.5|567
1605702310000|2020-11-18 12:25:10|3477.5|3477|3478|3477.5|3478|3477.5|3477.5|3477|849
1605702320000|2020-11-18 12:25:20|3478.5|3478|3478.5|3478|3478.5|3478|3478.5|3478|760
1605702330000|2020-11-18 12:25:30|3478|3477.5|3479|3478.5|3479|3478.5|3478|3477.5|3202
1605702340000|2020-11-18 12:25:40|3479.5|3479|3480.5|3480|3481|3480|3479.5|3479|782
1605702350000|2020-11-18 12:25:50|3480|3479.5|3480.5|3480|3481|3480.5|3479.5|3479|1883
1605702360000|2020-11-18 12:26:00|3481|3480.5|3480.5|3480|3481|3480.5|3480.5|3480|1228
1605702370000|2020-11-18 12:26:10|3480|3479.5|3479|3478.5|3480|3479.5|3479|3478|591
1605702380000|2020-11-18 12:26:20|3479.5|3479|3479.5|3479|3480|3479.5|3479.5|3478.5|980
1605702390000|2020-11-18 12:26:30|3479|3478.5|3478|3477|3479|3478.5|3477.5|3477|606
1605702400000|2020-11-18 12:26:40|3478.5|3477.5|3478.5|3478|3478.5|3478|3478.5|3477.5|227
1605702410000|2020-11-18 12:26:50|||||||||329
1605702420000|2020-11-18 12:27:00|3478|3477.5|3478|3477|3478.5|3478|3478|3477|2038
1605702430000|2020-11-18 12:27:10|3477.5|3477.5|3481.5|3480.5|3482|3481|3477.5|3477.5|13978
1605702440000|2020-11-18 12:27:20|3482|3481|3482|3481.5|3482.5|3481.5|3481|3480.5|5420
1605702450000|2020-11-18 12:27:30|3481.5|3481|3481|3480.5|3481.5|3481|3480.5|3480|450
1605702460000|2020-11-18 12:27:40|3481.5|3481|3482|3481|3482|3481|3481.5|3481|944
1605702470000|2020-11-18 12:27:50|3481.5|3481.5|3482|3481.5|3482.5|3482|3481.5|3481.5|2942
1605702480000|2020-11-18 12:28:00|3482.5|3482|3483|3482.5|3484|3483|3482.5|3482|2244
1605702490000|2020-11-18 12:28:10|3483.5|3482|3483.5|3482.5|3483.5|3482.5|3483.5|3482|853
1605702500000|2020-11-18 12:28:20|3483|3483|3483.5|3483|3483.5|3483|3482.5|3482|796
1605702510000|2020-11-18 12:28:30|3483|3482.5|3484|3483|3484.5|3484|3483|3482.5|1974
1605702520000|2020-11-18 12:28:40|3484.5|3483.5|3484|3483.5|3484.5|3483.5|3484|3483|300
1605702530000|2020-11-18 12:28:50|3483.5|3483|3484.5|3484|3484.5|3484|3483.5|3483|659
1605702540000|2020-11-18 12:29:00|3484|3483.5|3484|3483.5|3484|3483.5|3483.5|3483|1264
1605702550000|2020-11-18 12:29:10|3484.5|3484|3484|3483.5|3484.5|3484|3484|3483.5|0
1605702560000|2020-11-18 12:29:20|3483.5|3483|3483.5|3483|3483.5|3483|3482.5|3482|2160
1605702570000|2020-11-18 12:29:30|3483|3482.5|3482|3481.5|3483|3482.5|3482|3481|1924
1605702580000|2020-11-18 12:29:40|3482.5|3482|3483|3482.5|3483|3482.5|3482.5|3482|1346
1605702590000|2020-11-18 12:29:50|||||||||362
1605702600000|2020-11-18 12:30:00|3483.5|3483|3484|3483.5|3484|3483.5|3483.5|3482.5|966
1605702610000|2020-11-18 12:30:10|3483.5|3483|3485|3484.5|3485|3484.5|3483.5|3483|1486
1605702620000|2020-11-18 12:30:20|3484.5|3484|3484.5|3484|3485|3484.5|3484.5|3484|2745
1605702630000|2020-11-18 12:30:30|3485|3483.5|3484.5|3484|3485|3484.5|3484|3483.5|1831
1605702640000|2020-11-18 12:30:40|3485|3484.5|3485|3484.5|3485|3484.5|3485|3484.5|399
1605702650000|2020-11-18 12:30:50|3485.5|3485|3486|3485.5|3486.5|3485.5|3485.5|3485|1678
1605702660000|2020-11-18 12:31:00|3486.5|3486|3488|3487.5|3488|3487.5|3486|3485.5|3726
1605702670000|2020-11-18 12:31:10|3488.5|3488|3490|3489.5|3490|3489.5|3488.5|3488|525
1605702680000|2020-11-18 12:31:20|3489.5|3489|3490.5|3489.5|3490.5|3489.5|3489.5|3489|1645
1605702690000|2020-11-18 12:31:30|3491|3490|3491.5|3491|3492|3491.5|3491|3490|5240
1605702700000|2020-11-18 12:31:40|3492|3491.5|3492|3491.5|3492|3491.5|3491.5|3491|3224
1605702710000|2020-11-18 12:31:50|3491.5|3491|3492|3491.5|3492.5|3492|3491.5|3491|1268
1605702720000|2020-11-18 12:32:00|3492.5|3492|3493|3492|3493|3492.5|3492|3491.5|7451
1605702730000|2020-11-18 12:32:10|3492.5|3491.5|3492|3491.5|3493|3491.5|3491.5|3491|798
1605702740000|2020-11-18 12:32:20|3492.5|3491|3492|3491.5|3492.5|3491.5|3491.5|3491|697
1605702750000|2020-11-18 12:32:30|3492.5|3492|3493.5|3492.5|3493.5|3493|3492.5|3492|685
1605702760000|2020-11-18 12:32:40|3493|3493|3494|3493.5|3494|3493.5|3493|3493|160
1605702770000|2020-11-18 12:32:50|3494.5|3494|3494|3493.5|3495|3494|3494|3493.5|3671
1605702780000|2020-11-18 12:33:00|3493.5|3493|3493|3492.5|3493.5|3493|3492.5|3492|4153
1605702790000|2020-11-18 12:33:10|3493.5|3493|3494|3493.5|3494|3493.5|3493.5|3492.5|575
1605702800000|2020-11-18 12:33:20|3493.5|3493|3493.5|3492.5|3494|3493.5|3493|3492.5|1494
1605702810000|2020-11-18 12:33:30|3493|3493|3493.5|3493|3493.5|3493|3493|3493|527
1605702820000|2020-11-18 12:33:40|3494|3493.5|3493.5|3493|3494.5|3493.5|3493.5|3493|1432
1605702830000|2020-11-18 12:33:50|3493|3492.5|3493|3492.5|3493.5|3493|3492.5|3492|5924
1605702840000|2020-11-18 12:34:00|3493.5|3493|3494.5|3494|3494.5|3494|3493|3493|811
1605702850000|2020-11-18 12:34:10|3494|3493.5|3494|3493.5|3494.5|3494|3493.5|3493|3428
1605702860000|2020-11-18 12:34:20|3493.5|3493|3495|3494.5|3495|3494.5|3493.5|3493|738
1605702870000|2020-11-18 12:34:30|3494.5|3494|3495|3494|3495|3494.5|3494.5|3494|3129
1605702880000|2020-11-18 12:34:40|3494.5|3492|3493|3492|3495|3492.5|3492.5|3492|30818
1605702890000|2020-11-18 12:34:50|3492.5|3491.5|3490|3489|3492.5|3491.5|3490|3489|4639
1605702910000|2020-11-18 12:35:10|3490.5|3489.5|3491|3490|3491|3490|3490.5|3489.5|4118
1605702920000|2020-11-18 12:35:20|3491.5|3490.5|3489|3487.5|3491.5|3491|3489|3487.5|2636
1605702930000|2020-11-18 12:35:30|3488.5|3487|3489|3488|3489|3488|3488|3487|336
1605702940000|2020-11-18 12:35:40|3488.5|3487.5|3488|3487|3488.5|3487.5|3487|3486.5|911
1605702950000|2020-11-18 12:35:50|3487.5|3487.5|3488|3487|3488.5|3487.5|3487.5|3487|588
1605702960000|2020-11-18 12:36:00|3487.5|3486.5|3488.5|3488|3490|3489|3487.5|3486.5|1052
1605702970000|2020-11-18 12:36:10|3489||3489||3489||3488.5||0
1605702980000|2020-11-18 12:36:20|3488.5|3488.5|3488.5|3488|3488.5|3488.5|3488|3487.5|1396
1605702990000|2020-11-18 12:36:30|3489|3489|3490|3489.5|3491|3490.5|3489|3489|1390
1605703000000|2020-11-18 12:36:40|3490.5|3490|3487.5|3487|3490.5|3490|3487.5|3487|3578
1605703010000|2020-11-18 12:36:50|3487|3486.5|3487.5|3486.5|3487.5|3486.5|3486.5|3486|1230
1605703020000|2020-11-18 12:37:00|3487|3486|3487|3486.5|3487|3486.5|3486.5|3486|1687
1605703030000|2020-11-18 12:37:10|3487.5|3487|3487.5|3487|3489|3488|3487.5|3487|2308
1605703040000|2020-11-18 12:37:20|3488|3486.5|3488.5|3488|3491|3490.5|3487|3486.5|31164
1605703050000|2020-11-18 12:37:30|3489|3487.5|3490|3489.5|3490.5|3489.5|3488|3487.5|1489
1605703060000|2020-11-18 12:37:40|3490.5|3489|3490|3489.5|3490.5|3489.5|3490|3489|5208
1605703070000|2020-11-18 12:37:50|3491|3490|3492|3491|3492|3491|3490|3489.5|9366
1605703080000|2020-11-18 12:38:00|3491.5|3491.5|3493.5|3492.5|3494|3493|3491.5|3491|5589
1605703090000|2020-11-18 12:38:10|3494|3493|3494|3493|3494.5|3493.5|3494|3493|1983
1605703100000|2020-11-18 12:38:20|3493.5|3492.5|3494.5|3493.5|3494.5|3494|3493|3492.5|4871
1605703110000|2020-11-18 12:38:30|3494|3493|3495|3494.5|3495|3494.5|3493.5|3493|2877
1605703120000|2020-11-18 12:38:40|3495.5|3495|3494.5|3494|3495.5|3495|3494.5|3493.5|15325
1605703130000|2020-11-18 12:38:50|3495|3493.5|3495.5|3494.5|3496|3495.5|3494.5|3493.5|9366
1605703140000|2020-11-18 12:39:00|3495|3495|3495.5|3495|3496|3495.5|3495|3494.5|3564
1605703150000|2020-11-18 12:39:10|3496|3494.5|3494.5|3493.5|3496|3494.5|3494.5|3493.5|1348
1605703160000|2020-11-18 12:39:20|3496.5|3494|3496.5|3496|3496.5|3496|3494.5|3493.5|9024
1605703170000|2020-11-18 12:39:30|3496|3495.5|3496.5|3495.5|3496.5|3496|3496|3495.5|2470
1605703180000|2020-11-18 12:39:40||3496||3496||3496||3496|0
1605703190000|2020-11-18 12:39:50|3497|3496.5|3499|3498|3499|3498.5|3497|3496.5|22843
1605703200000|2020-11-18 12:40:00|3499.5|3498.5|3500|3499.5|3500|3499.5|3499|3498.5|7686
1605703210000|2020-11-18 12:40:10|3499.5|3499|3497.5|3496.5|3499.5|3499|3497.5|3496.5|5771
1605703220000|2020-11-18 12:40:20|3498|3497|3497.5|3497|3498|3497|3497|3496.5|3529
1605703230000|2020-11-18 12:40:30|3497|3496.5|3497|3496.5|3497|3496.5|3497|3496.5|2240
1605703240000|2020-11-18 12:40:40|3497.5|3497|3497.5|3496.5|3497.5|3497|3497|3496.5|310
1605703250000|2020-11-18 12:40:50|3497|3496|3497.5|3497|3498|3497.5|3496.5|3496|2990
1605703260000|2020-11-18 12:41:00|3497|3496.5|3497|3496.5|3498|3497.5|3497|3496.5|1493
1605703270000|2020-11-18 12:41:10|3497.5|3497|3498|3497.5|3498.5|3497.5|3497.5|3497|45
1605703280000|2020-11-18 12:41:20|3497.5|3497|3498|3497|3498|3497|3497.5|3497|627
1605703290000|2020-11-18 12:41:30|3498.5|3497.5|3497.5|3497|3498.5|3498|3497.5|3497|2089
1605703300000|2020-11-18 12:41:40|3497|3496.5|3496.5|3496|3497|3496.5|3496.5|3496|1041
1605703310000|2020-11-18 12:41:50|3497|3496.5|3497|3496.5|3497|3496.5|3497|3496.5|289
1605703320000|2020-11-18 12:42:00|3497.5|3497|3498.5|3498|3498.5|3498|3497.5|3497|980
1605703330000|2020-11-18 12:42:10|3498|3497.5|3500|3499|3500|3499.5|3498|3497.5|3795
1605703340000|2020-11-18 12:42:20|3499.5|3498.5|3498.5|3498|3499.5|3498.5|3498.5|3498|3722
1605703350000|2020-11-18 12:42:30|3498|3497.5|3498|3497.5|3498|3497.5|3498|3497|817
1605703360000|2020-11-18 12:42:40|||||||||1269
1605703370000|2020-11-18 12:42:50|3498.5|3498|3498|3497.5|3498.5|3498|3497.5|3497|1092
1605703380000|2020-11-18 12:43:00|3498.5|3497|3497.5|3497|3498.5|3497.5|3497|3496.5|6629
1605703390000|2020-11-18 12:43:10|3497|3496.5|3497|3496.5|3497.5|3497|3497|3496.5|462
1605703400000|2020-11-18 12:43:20|3496.5|3496|3498.5|3497.5|3498.5|3497.5|3496.5|3496|3961
1605703410000|2020-11-18 12:43:30|3498|3498|3499|3498.5|3500|3499.5|3498|3498|4711
1605703420000|2020-11-18 12:43:40|3499.5|3499|3498|3497.5|3499.5|3499|3498|3497.5|958
1605703430000|2020-11-18 12:43:50|3498.5|3498|3498.5|3498|3498.5|3498|3498.5|3498|629
1605703450000|2020-11-18 12:44:10|3498|3497.5|3499|3498.5|3499.5|3498.5|3498|3497.5|2157
1605703460000|2020-11-18 12:44:20|3499.5||3499.5||3499.5||3499.5||174
1605703470000|2020-11-18 12:44:30|3499|3499|3499.5|3499|3500|3499.5|3499|3498.5|12225
1605703480000|2020-11-18 12:44:40|3499|3498.5|3499.5|3499|3499.5|3499|3499|3498.5|6565
1605703490000|2020-11-18 12:44:50|||||||||25776
1605703500000|2020-11-18 12:45:00|3500|3499.5|3500|3499.5|3500|3499.5|3499.5|3499|8866
1605703510000|2020-11-18 12:45:10|||||||||88
1605703520000|2020-11-18 12:45:20|3499.5|3499|3499.5|3499|3499.5|3499|3499.5|3499|9920
1605703530000|2020-11-18 12:45:30|3499|3498.5|3496|3495.5|3499|3498.5|3496|3495.5|12136
1605703540000|2020-11-18 12:45:40|3496.5|3496|3497.5|3497|3497.5|3497|3496.5|3496|1175
1605703550000|2020-11-18 12:45:50|3498|3497.5|3498.5|3497.5|3498.5|3497.5|3498|3497|3258
1605703560000|2020-11-18 12:46:00|3498|3498|3499|3498.5|3499|3498.5|3498|3497.5|6101
1605703570000|2020-11-18 12:46:10|||||||||1188
1605703580000|2020-11-18 12:46:20|3499.5|3499|3500|3499.5|3500|3499.5|3499.5|3499|1392
1605703590000|2020-11-18 12:46:30|||||||||4518
1605703600000|2020-11-18 12:46:40|3499.5|3499|3500|3499.5|3500|3499.5|3499.5|3499|30551
1605703610000|2020-11-18 12:46:50|||||||||3126
1605703620000|2020-11-18 12:47:00|3499.5|3499|3500|3499.5|3500|3499.5|3499.5|3499|10972
1605703630000|2020-11-18 12:47:10|3499.5|3499|3500|3499.5|3500|3499.5|3499|3498.5|22571
1605703640000|2020-11-18 12:47:20|3499.5|3499|3500|3499.5|3500|3499.5|3499.5|3499|5074
1605703650000|2020-11-18 12:47:30|||||||||625
1605703670000|2020-11-18 12:47:50|3499.5|3499|3502.5|3502|3502.5|3502|3499|3498.5|147812
1605703680000|2020-11-18 12:48:00|3503|3502.5|3499|3498.5|3504|3503|3499|3498.5|33891
1605703690000|2020-11-18 12:48:10|3499.5|3499|3503|3502|3503|3502|3499|3499|23547
1605703700000|2020-11-18 12:48:20|3502.5|3501.5|3501.5|3501|3502.5|3501.5|3501.5|3501|3918
1605703710000|2020-11-18 12:48:30|3502|3500.5|3501|3500.5|3502|3501|3500.5|3499.5|23312
1605703720000|2020-11-18 12:48:40|3501.5|3500|3500.5|3500|3501.5|3501|3500.5|3500|7608
1605703730000|2020-11-18 12:48:50|3501|3500.5|3502|3501|3502|3501.5|3501|3500.5|100
1605703740000|2020-11-18 12:49:00|||||||||415
1605703750000|2020-11-18 12:49:10|3501.5|3501.5|3500.5|3500|3501.5|3501.5|3500.5|3499.5|3614
1605703760000|2020-11-18 12:49:20|3501|3500.5|3498.5|3498|3501|3500.5|3498.5|3498|3914
1605703770000|2020-11-18 12:49:30|3498|3497.5|3497|3496.5|3498|3497.5|3496.5|3496|7672
1605703780000|2020-11-18 12:49:40|3496.5|3496|3497|3496.5|3497|3496.5|3496.5|3496|1750
1605703790000|2020-11-18 12:49:50|3496.5|3496|3495|3494|3497|3496.5|3494.5|3493.5|3518
1605703800000|2020-11-18 12:50:00|3494.5|3493.5|3493.5|3493|3494.5|3493.5|3493|3492|3439
1605703810000|2020-11-18 12:50:10|3494|3493.5|3496|3495.5|3496.5|3495.5|3494|3493.5|5672
1605703820000|2020-11-18 12:50:20|3495.5|3495|3494.5|3494|3495.5|3495|3494.5|3494|2358
1605703830000|2020-11-18 12:50:30|3495.5|3494.5|3496.5|3496|3497|3496.5|3495.5|3494.5|5047
1605703840000|2020-11-18 12:50:40|3497|3496.5|3497.5|3497|3498|3497.5|3497|3496|5248
1605703850000|2020-11-18 12:50:50|3498|3497.5|3497|3496.5|3498|3497.5|3496.5|3496|5468
1605703860000|2020-11-18 12:51:00|3496.5|3496|3495.5|3495|3497|3496.5|3495.5|3495|11773
1605703870000|2020-11-18 12:51:10|3495|3494.5|3494|3493.5|3495|3494.5|3493|3492|6170
1605703880000|2020-11-18 12:51:20|3494.5|3494|3494.5|3494|3495|3494.5|3494|3493|1242
1605703890000|2020-11-18 12:51:30|3495|3494.5|3495.5|3495|3496|3495|3495|3494|326
1605703900000|2020-11-18 12:51:40|3496|3495.5|3496|3495.5|3496.5|3496|3495.5|3495|5877
1605703910000|2020-11-18 12:51:50|3496.5|3496|3497.5|3497|3497.5|3497|3496|3496|2336
1605703920000|2020-11-18 12:52:00|3497|3496.5|3499.5|3499|3500|3499|3497|3496.5|2277
1605703930000|2020-11-18 12:52:10|3500|3499.5|3499.5|3499|3500|3499.5|3499.5|3499|1867
1605703940000|2020-11-18 12:52:20|3500|3499.5|3499.5|3499|3500|3499.5|3499.5|3499|2646
1605703950000|2020-11-18 12:52:30|3499|3498.5|3500.5|3500|3501|3500|3499|3498.5|4897
1605703960000|2020-11-18 12:52:40|3501|3500.5|3500|3499.5|3501|3500.5|3500|3499.5|7629
1605703970000|2020-11-18 12:52:50|3499.5|3499|3500.5|3500|3500.5|3500|3499.5|3499|1570
1605703980000|2020-11-18 12:53:00|3501|3500.5|3500.5|3500|3501|3500.5|3500.5|3500|1302
1605703990000|2020-11-18 12:53:10|3500|3499.5|3500|3499|3500|3499.5|3500|3499|2303
1605704000000|2020-11-18 12:53:20|3499.5|3498.5|3500|3499|3500|3499|3498.5|3498|1217
1605704010000|2020-11-18 12:53:30|3499.5|3499.5|3500|3499.5|3500|3499.5|3499.5|3499|378
1605704020000|2020-11-18 12:53:40|3500.5|3500|3500.5|3500|3501|3500.5|3500|3499.5|2677
1605704030000|2020-11-18 12:53:50|3500|3499.5|3499.5|3498|3500|3499.5|3498.5|3498|4182
1605704040000|2020-11-18 12:54:00|3499|3498.5|3500|3499.5|3500|3499.5|3499|3498.5|552
1605704050000|2020-11-18 12:54:10|3499.5|3499|3499.5|3499|3500|3499|3499.5|3499|793
1605704060000|2020-11-18 12:54:20|3500|3498.5|3500|3499|3500|3499|3500|3498.5|503
1605704070000|2020-11-18 12:54:30|3499.5||3500||3500||3499.5||260
1605704080000|2020-11-18 12:54:40||3499.5||3499.5||3499.5||3499.5|15
1605704090000|2020-11-18 12:54:50|3500.5|3500|3501|3500.5|3501|3500.5|3500.5|3500|3611
1605704100000|2020-11-18 12:55:00|3500.5|3500|3500.5|3500|3501|3500.5|3500|3499.5|4859
1605704120000|2020-11-18 12:55:20|3500|3499.5|3500|3499.5|3500|3499.5|3500|3499.5|1145
1605704130000|2020-11-18 12:55:30|3500.5|3500|3500.5|3500|3500.5|3500|3500.5|3500|305
1605704140000|2020-11-18 12:55:40|3500|3499.5|3500|3499|3500|3499.5|3499|3498.5|2556
1605704150000|2020-11-18 12:55:50|3499.5|3499.5|3500|3499.5|3500|3499.5|3499.5|3499|281
1605704160000|2020-11-18 12:56:00|3499.5|3499|3499.5|3499|3500|3499.5|3499.5|3499|1581
1605704170000|2020-11-18 12:56:10|3500|3499.5|3501|3500.5|3501|3500.5|3500|3499.5|1452
1605704180000|2020-11-18 12:56:20|||||||||271
1605704190000|2020-11-18 12:56:30|3501.5|3501|3500.5|3500|3501.5|3501|3500.5|3500|6121
1605704200000|2020-11-18 12:56:40|3500|3499.5|3500|3499.5|3500|3499.5|3500|3499.5|1901
1605704210000|2020-11-18 12:56:50|3500.5|3500|3501|3500.5|3501|3500.5|3500|3499.5|1879
1605704220000|2020-11-18 12:57:00|3501.5|3501|3502.5|3502|3502.5|3502|3501.5|3501|1377
1605704230000|2020-11-18 12:57:10|3503|3502.5|3503|3502.5|3503.5|3503|3503|3502.5|510
1605704240000|2020-11-18 12:57:20|3503.5|3503|3503|3502.5|3503.5|3503|3503|3502.5|3374
1605704250000|2020-11-18 12:57:30|3502.5|3502|3501.5|3501|3503|3502.5|3501.5|3500.5|8520
1605704260000|2020-11-18 12:57:40|3501|3500.5|3500|3499.5|3501|3500.5|3500|3499.5|3524
1605704270000|2020-11-18 12:57:50|3499.5|3499|3500.5|3500|3500.5|3500|3499|3498.5|1893
1605704280000|2020-11-18 12:58:00|3501|3500.5|3499.5|3499|3501|3500.5|3499.5|3499|5958
1605704290000|2020-11-18 12:58:10|3500|3499.5|3499.5|3499|3500.5|3500|3499.5|3499|6173
1605704300000|2020-11-18 12:58:20|3500|3499.5|3500|3499.5|3500|3499.5|3500|3499.5|218
1605704310000|2020-11-18 12:58:30|3499.5|3499|3499.5|3499|3500|3499.5|3499.5|3499|2837
1605704320000|2020-11-18 12:58:40|3499|3498.5|3499.5|3499|3499.5|3499|3499|3498.5|742
1605704330000|2020-11-18 12:58:50|3500|3499.5|3501.5|3501|3501.5|3501|3500|3499.5|2144
1605704340000|2020-11-18 12:59:00|3501|3500.5|3501|3500|3501|3500.5|3500.5|3500|2643
1605704350000|2020-11-18 12:59:10|3500.5|3500.5|3499.5|3499|3501|3500.5|3499.5|3499|3058
1605704360000|2020-11-18 12:59:20|3500||3499.5||3500||3499.5||50
1605704370000|2020-11-18 12:59:30|3500|3499.5|3499.5|3499|3501|3500|3499.5|3499|3244
1605704380000|2020-11-18 12:59:40|3499|3498.5|3499|3498.5|3499|3498.5|3499|3498.5|714
1605704390000|2020-11-18 12:59:50|3499.5|3499|3499|3498.5|3500|3499|3499|3498.5|975
1605704400000|2020-11-18 13:00:00|3499.5|3499|3499.5|3499|3500|3499|3499|3499|4
1605704410000|2020-11-18 13:00:10|3500|3499.5|3499|3498.5|3500|3499.5|3498|3497.5|5153
1605704420000|2020-11-18 13:00:20|3499.5|3499|3499.5|3499|3500|3499|3499.5|3499|406
1605704430000|2020-11-18 13:00:30|3500|3499.5|3500|3499.5|3500|3499.5|3500|3499.5|188
1605704440000|2020-11-18 13:00:40|3499.5|3499|3499.5|3499|3500|3499.5|3499.5|3499|1876
1605704450000|2020-11-18 13:00:50|3499|3498.5|3498|3497|3499|3498.5|3497.5|3496.5|1497
1605704460000|2020-11-18 13:01:00|3497.5|3497.5|3498.5|3498|3499|3498|3497.5|3497.5|1085
1605704470000|2020-11-18 13:01:10|3499|3498.5|3499.5|3499|3499.5|3499|3499|3498.5|787
1605704480000|2020-11-18 13:01:20|3500|3499.5|3500|3499.5|3500.5|3500|3500|3499|1974
1605704490000|2020-11-18 13:01:30|3499.5|3499|3500|3499.5|3500.5|3500|3499.5|3499|4928
1605704500000|2020-11-18 13:01:40|3499.5|3499|3500|3499.5|3500|3499.5|3499|3498.5|3289
1605704510000|2020-11-18 13:01:50|3499.5|3499|3500|3499.5|3500|3499.5|3499.5|3499|1780
1605704520000|2020-11-18 13:02:00||3499||3499.5||3499.5||3499|988
1605704530000|2020-11-18 13:02:10|||||||||33
1605704540000|2020-11-18 13:02:20|3500.5|3500|3501|3500.5|3501.5|3501|3500.5|3500|2359
1605704550000|2020-11-18 13:02:30|3501.5|3501|3499.5|3499|3501.5|3501|3499.5|3499|3226
1605704560000|2020-11-18 13:02:40|3500|3499.5|3500|3499.5|3500|3499.5|3500|3499.5|4
1605704570000|2020-11-18 13:02:50|3500.5|3500|3501|3500|3501|3500|3500.5|3500|728
1605704580000|2020-11-18 13:03:00|3500.5|3500.5|3501|3500.5|3501.5|3500.5|3500.5|3500.5|10
1605704590000|2020-11-18 13:03:10|3500.5|3500|3501|3500|3501|3500.5|3500.5|3500|2539
1605704600000|2020-11-18 13:03:20|3500.5|3499.5|3499|3498.5|3500.5|3500|3499|3498.5|2080
1605704610000|2020-11-18 13:03:30|3499.5|3499|3500|3499|3500|3499.5|3499.5|3499|738
1605704620000|2020-11-18 13:03:40|3499.5|3499.5|3499|3498.5|3499.5|3499.5|3499|3498.5|806
1605704630000|2020-11-18 13:03:50|3498.5|3498|3499.5|3499|3499.5|3499|3498.5|3498|963
1605704640000|2020-11-18 13:04:00|3499|3498.5|3498|3497|3499|3498.5|3498|3497|2752
1605704650000|2020-11-18 13:04:10|3498.5|3497.5|3499.5|3498.5|3499.5|3498.5|3498|3497.5|2719
1605704660000|2020-11-18 13:04:20|3499|3499|3498.5|3498|3499.5|3499|3498.5|3498|1313
1605704670000|2020-11-18 13:04:30|3498|3497.5|3497.5|3497|3498|3497.5|3497.5|3497|1310
1605704680000|2020-11-18 13:04:40|3497|3496.5|3496.5|3496|3497.5|3497|3495.5|3495|4625
1605704690000|2020-11-18 13:04:50|3496|3495.5|3496|3495.5|3496|3495.5|3495.5|3495|2280
1605704700000|2020-11-18 13:05:00|3496.5|3496|3494.5|3494|3496.5|3496|3494.5|3493.5|1682
1605704710000|2020-11-18 13:05:10|3495|3494.5|3495.5|3495|3495.5|3495|3495|3494.5|1000
1605704720000|2020-11-18 13:05:20|3495|3494.5|3494.5|3493.5|3495.5|3495|3494|3493.5|2398
1605704730000|2020-11-18 13:05:30|3495|3494|3495|3494.5|3495.5|3494.5|3495|3494|2351
1605704740000|2020-11-18 13:05:40|3495.5|3495|3494.5|3493.5|3496|3495.5|3494|3493.5|2634
1605704750000|2020-11-18 13:05:50|3495|3494|3494|3493|3495|3494|3493.5|3493|442
1605704760000|2020-11-18 13:06:00|3494.5|3493.5|3495.5|3495|3496|3495|3494.5|3493|550
1605704770000|2020-11-18 13:06:10|3496|3495.5|3496|3495.5|3496|3495.5|3495.5|3495|882
1605704780000|2020-11-18 13:06:20|3495.5|3495|3495|3494.5|3496|3495.5|3495|3494.5|746
1605704790000|2020-11-18 13:06:30|3494.5|3494|3495.5|3495|3495.5|3495|3494.5|3494|475
1605704800000|2020-11-18 13:06:40|3496|3495.5|3496.5|3496|3496.5|3496|3495.5|3495.5|903
1605704810000|2020-11-18 13:06:50|3497|3496.5|3496.5|3496|3497.5|3497|3496.5|3496|734
1605704820000|2020-11-18 13:07:00|3496|3495.5|3495.5|3495|3496|3496|3495.5|3495|2358
1605704830000|2020-11-18 13:07:10|3496||3495.5||3496||3495.5||0
1605704840000|2020-11-18 13:07:20|3496||3495.5||3496||3495.5||30
1605704850000|2020-11-18 13:07:30|3495|3494.5|3495|3494.5|3495.5|3494.5|3494.5|3494|1920
1605704860000|2020-11-18 13:07:40|3495.5|3495|3495|3494.5|3495.5|3495|3495|3494.5|252
1605704870000|2020-11-18 13:07:50|3495.5|3495|3496.5|3495.5|3496.5|3495.5|3495|3494.5|3797
1605704880000|2020-11-18 13:08:00|3496|3496|3496.5|3495.5|3496.5|3496|3496|3495.5|1264
1605704890000|2020-11-18 13:08:10|3496|3495|3495|3494.5|3496|3495|3495|3494.5|1899
1605704900000|2020-11-18 13:08:20|3495.5|3495|3495|3494.5|3495.5|3495|3495|3494.5|925
1605704910000|2020-11-18 13:08:30|3495.5|3495|3495.5|3494.5|3495.5|3495|3495|3494.5|365
1605704920000|2020-11-18 13:08:40|3495|3495|3496.5|3496|3497.5|3496.5|3495|3495|289
1605704930000|2020-11-18 13:08:50|3496|3495.5|3496|3495.5|3496.5|3495.5|3495.5|3495|715
1605704940000|2020-11-18 13:09:00|3496.5|3496|3496.5|3496|3497|3496.5|3496.5|3496|500
1605704950000|2020-11-18 13:09:10|3496|3495.5|3495|3494.5|3496.5|3496|3495|3494|1294
1605704960000|2020-11-18 13:09:20|3495.5|3495|3496.5|3496|3496.5|3496|3495.5|3495|374
1605704970000|2020-11-18 13:09:30|3497||3497||3497||3497||0
1605704980000|2020-11-18 13:09:40|3497.5|3496.5|3497.5|3497|3497.5|3497|3497|3496.5|674
1605704990000|2020-11-18 13:09:50|3498|3497.5|3498|3497|3498|3497.5|3497|3496.5|4733
1605705000000|2020-11-18 13:10:00|3498.5|3497.5|3499|3498.5|3499|3498.5|3498.5|3497.5|1173
1605705010000|2020-11-18 13:10:10|3499.5|3499|3499.5|3499|3499.5|3499|3499.5|3499|1166
1605705020000|2020-11-18 13:10:20|3499|3498.5|3499.5|3499|3499.5|3499|3499|3498.5|1158
1605705030000|2020-11-18 13:10:30|3499|3498.5|3498|3497.5|3499|3498.5|3498|3497|2486
1605705040000|2020-11-18 13:10:40|||||||||14
1605705050000|2020-11-18 13:10:50|3498.5|3498|3498|3497|3499|3498.5|3498|3497|1304
1605705060000|2020-11-18 13:11:00|3497.5|3497.5|3497.5|3497|3497.5|3497.5|3497.5|3497|302
1605705070000|2020-11-18 13:11:10|3498|3497.5|3498|3497.5|3498.5|3498|3498|3497.5|571
1605705080000|2020-11-18 13:11:20|3497.5|3497|3498|3497.5|3498.5|3497.5|3497.5|3497|63
1605705090000|2020-11-18 13:11:30|3498.5|3498|3498.5|3497.5|3498.5|3498|3498|3497.5|34
1605705100000|2020-11-18 13:11:40|3498|3498|3499|3498.5|3499|3498.5|3498|3497.5|485
1605705110000|2020-11-18 13:11:50|3498.5|3498|3498|3497.5|3498.5|3498|3498|3497.5|1757
1605705120000|2020-11-18 13:12:00|3497.5|3497|3499|3498.5|3499|3498.5|3497.5|3497|1505
1605705130000|2020-11-18 13:12:10|3498.5|3498|3498|3497.5|3498.5|3498|3497.5|3497|1467
1605705140000|2020-11-18 13:12:20|3498.5|3498|3496.5|3495.5|3498.5|3498|3496.5|3495.5|6334
1605705150000|2020-11-18 13:12:30||3496||3496||3496||3496|14
1605705160000|2020-11-18 13:12:40|3496|3495.5|3494.5|3494|3496|3495.5|3494.5|3493.5|995
1605705170000|2020-11-18 13:12:50|3494|3493.5|3494.5|3493.5|3494.5|3493.5|3493.5|3493|1909
1605705180000|2020-11-18 13:13:00|3495|3494|3495|3494.5|3495|3494.5|3495|3494|723
1605705190000|2020-11-18 13:13:10|3494.5|3494|3494.5|3494|3495|3494.5|3494.5|3494|1953
1605705200000|2020-11-18 13:13:20|3494|3493.5|3494|3493.5|3494|3493.5|3494|3493.5|525
1605705210000|2020-11-18 13:13:30|3493.5|3493|3493.5|3493|3494|3493|3493.5|3493|827
1605705220000|2020-11-18 13:13:40|3493|3492.5|3492|3491.5|3493|3493|3492|3491.5|3937
1605705230000|2020-11-18 13:13:50|3492.5|3491|3492.5|3492|3492.5|3492|3492.5|3491|116
1605705240000|2020-11-18 13:14:00|3492|3491.5|3491.5|3491|3492|3491.5|3491|3490.5|1260
1605705250000|2020-11-18 13:14:10|3491|3490.5|3491|3490.5|3491|3490.5|3491|3490|311
1605705260000|2020-11-18 13:14:20|3491.5||3491||3491.5||3491||72
1605705270000|2020-11-18 13:14:30|3491.5|3491|3492.5|3491.5|3492.5|3492|3491.5|3491|2621
1605705280000|2020-11-18 13:14:40|3492|3492|3493|3492|3493|3492|3492|3491.5|1249
1605705290000|2020-11-18 13:14:50|3493.5|3492.5|3493.5|3493|3493.5|3493|3493|3492.5|1628
1605705300000|2020-11-18 13:15:00|||||||||21
1605705310000|2020-11-18 13:15:10|3494|3493.5|3493.5|3493|3494|3493.5|3493.5|3493|347
1605705320000|2020-11-18 13:15:20|3493|3492.5|3491.5|3491|3493|3492.5|3491.5|3490.5|4322
1605705330000|2020-11-18 13:15:30|3491|3490.5|3491.5|3491|3491.5|3491|3491|3490.5|815
1605705340000|2020-11-18 13:15:40|3492|3491.5|3491.5|3491|3492|3491.5|3491.5|3491|357
1605705350000|2020-11-18 13:15:50|3492|3491.5|3492.5|3491.5|3492.5|3491.5|3492|3491.5|396
1605705360000|2020-11-18 13:16:00|3493|3492|3492.5|3492|3493|3492.5|3492.5|3492|297
1605705370000|2020-11-18 13:16:10|3493|3492.5|3493|3492.5|3493.5|3492.5|3493|3492.5|0
1605705380000|2020-11-18 13:16:20|3493.5|3492|3493.5|3492.5|3493.5|3492.5|3492.5|3492|385
1605705390000|2020-11-18 13:16:30|3493|3493|3493.5|3493|3493.5|3493|3493|3493|180
1605705400000|2020-11-18 13:16:40|3494|3493.5|3494|3493.5|3494|3493.5|3494|3493.5|151
1605705420000|2020-11-18 13:17:00|3493.5|3493|3495|3494|3495|3494.5|3493|3492.5|12562
1605705430000|2020-11-18 13:17:10|3494.5|3493.5|3494.5|3494|3494.5|3494|3494.5|3493.5|177
1605705440000|2020-11-18 13:17:20|3494|3493.5|3494|3493.5|3494|3494|3494|3493.5|2109
1605705450000|2020-11-18 13:17:30|3494.5|3494|3494|3493.5|3494.5|3494|3494|3493.5|589
1605705460000|2020-11-18 13:17:40|3494.5|3494|3494.5|3494|3494.5|3494|3494.5|3494|289
1605705470000|2020-11-18 13:17:50|3495|3494.5|3494.5|3494|3495|3494.5|3494|3493.5|6554
1605705480000|2020-11-18 13:18:00|3495|3493.5|3494.5|3493.5|3495|3494|3494|3493.5|2510
1605705490000|2020-11-18 13:18:10|3494|3494|3494|3493.5|3494|3494|3494|3493.5|85
1605705510000|2020-11-18 13:18:30||3493||3493||3493||3493|580
1605705520000|2020-11-18 13:18:40|3493.5|3493.5|3493|3492|3493.5|3493.5|3493|3492|1124
1605705530000|2020-11-18 13:18:50|3492.5|3491.5|3491.5|3491|3492.5|3491.5|3491|3490|1745
1605705540000|2020-11-18 13:19:00|3491|3490.5|3491|3490.5|3491|3490.5|3491|3490.5|678
1605705550000|2020-11-18 13:19:10|3491.5|3491|3493|3492.5|3493|3492.5|3491.5|3491|1878
1605705560000|2020-11-18 13:19:20|3492.5|3492|3491.5|3490.5|3492.5|3492|3491|3490.5|333
1605705570000|2020-11-18 13:19:30|3491|3491|3490.5|3490|3491|3491|3490|3489|5627
1605705580000|2020-11-18 13:19:40|3490|3489.5|3490.5|3489.5|3490.5|3489.5|3490|3489.5|245
1605705590000|2020-11-18 13:19:50||3490||3490||3490||3490|0
1605705600000|2020-11-18 13:20:00|||||||||2289
1605705610000|2020-11-18 13:20:10|3491|3490.5|3491|3490.5|3491.5|3491|3491|3490.5|6239
1605705620000|2020-11-18 13:20:20|||||||||57
1605705630000|2020-11-18 13:20:30|3491.5|3491|3492.5|3492|3493|3492.5|3491.5|3491|2206
1605705640000|2020-11-18 13:20:40|3493||3493||3493||3493||401
1605705650000|2020-11-18 13:20:50|3493.5|3492.5|3494|3493|3494|3493.5|3493.5|3492.5|809
1605705660000|2020-11-18 13:21:00|3493.5|3492.5|3492.5|3492|3493.5|3493|3492.5|3491.5|3976
1605705670000|2020-11-18 13:21:10|3493||3492.5||3493||3492.5||410
1605705680000|2020-11-18 13:21:20|3492|3491.5|3492.5|3492|3493|3492|3492|3491.5|940
1605705690000|2020-11-18 13:21:30|3492|3491.5|3491|3490.5|3492.5|3492|3491|3490.5|1609
1605705700000|2020-11-18 13:21:40|3490.5|3490|3490.5|3490|3490.5|3490.5|3490|3489.5|20714
1605705710000|2020-11-18 13:21:50||3489.5||3490||3490||3489.5|2173
1605705720000|2020-11-18 13:22:00||3489.5||3490||3490||3489.5|2071
1605705730000|2020-11-18 13:22:10|3490|3489.5|3490.5|3490|3490.5|3490|3490|3489.5|4345
1605705740000|2020-11-18 13:22:20|3490|3489.5|3488|3487.5|3490.5|3490|3488|3487|2065
1605705750000|2020-11-18 13:22:30|3487.5|3487|3488|3487.5|3488|3487.5|3487.5|3487|549
1605705760000|2020-11-18 13:22:40|3488.5|3488|3489|3488.5|3489|3488.5|3488.5|3488|784
1605705770000|2020-11-18 13:22:50|3488.5|3488|3489|3488.5|3489|3488.5|3488.5|3488|5448
1605705780000|2020-11-18 13:23:00|3488.5|3488|3489|3488.5|3489|3488.5|3488.5|3488|2518
1605705790000|2020-11-18 13:23:10|3488.5|3488|3489|3488.5|3489|3488.5|3488.5|3488|4832
1605705800000|2020-11-18 13:23:20|3488.5|3488|3489|3488.5|3489|3488.5|3488.5|3488|2588
1605705810000|2020-11-18 13:23:30|3488.5|3488|3486.5|3486|3489|3488.5|3486.5|3486|5644
1605705820000|2020-11-18 13:23:40|3486|3485.5|3486|3485.5|3486|3485.5|3485.5|3485|1028
1605705830000|2020-11-18 13:23:50|3485.5|3485|3485.5|3485|3485.5|3485|3485.5|3485|333
1605705840000|2020-11-18 13:24:00|||||||||14
1605705850000|2020-11-18 13:24:10|3486|3485.5|3485.5|3485|3486.5|3486|3485.5|3485|6454
1605705860000|2020-11-18 13:24:20|3486|3485.5|3487.5|3487|3487.5|3487|3486|3485.5|10976
1605705870000|2020-11-18 13:24:30|3488|3487.5|3488.5|3488|3488.5|3488|3488|3487.5|985
1605705880000|2020-11-18 13:24:40|3488|3487.5|3488.5|3488|3488.5|3488|3488|3487.5|596
1605705890000|2020-11-18 13:24:50|3489|3488.5|3489|3488.5|3489.5|3489|3489|3488.5|1018
1605705900000|2020-11-18 13:25:00|3489.5|3489|3489|3488.5|3490|3489.5|3489|3488.5|2436
1605705910000|2020-11-18 13:25:10|3488.5|3488|3489.5|3489|3490|3489|3488.5|3488|1673
1605705930000|2020-11-18 13:25:30|3490|3489.5|3489.5|3489|3490|3489.5|3489.5|3489|840
1605705940000|2020-11-18 13:25:40|3490|3489.5|3490.5|3489.5|3491|3490|3489.5|3489|1424
1605705950000|2020-11-18 13:25:50|3491|3490|3491|3490.5|3491.5|3490.5|3491|3490|0
1605705960000|2020-11-18 13:26:00|3491.5|3491|3493|3492|3493|3492.5|3491|3490.5|2546
1605705970000|2020-11-18 13:26:10|3492.5|3492.5|3493|3492.5|3493|3492.5|3492.5|3492|1551
1605705980000|2020-11-18 13:26:20|3492.5|3492|3492|3491.5|3492.5|3492|3492|3491.5|5102
1605705990000|2020-11-18 13:26:30|3491.5|3491|3492|3491.5|3492|3491.5|3491|3490|3088
1605706000000|2020-11-18 13:26:40|3492.5|3492|3493|3492.5|3493|3492.5|3492.5|3492|1037
1605706010000|2020-11-18 13:26:50|3493.5|3493|3494|3493|3494|3493|3493.5|3493|250
1605706020000|2020-11-18 13:27:00|3494.5|3493.5|3494.5|3494|3495|3494.5|3494|3493.5|2286
1605706030000|2020-11-18 13:27:10|3494|3493.5|3494|3493.5|3494.5|3493.5|3493.5|3493|4060
1605706040000|2020-11-18 13:27:20|3494.5|3494|3495.5|3495|3496|3495.5|3494.5|3494|4796
1605706050000|2020-11-18 13:27:30|3496|3494.5|3495.5|3494|3496|3495.5|3494.5|3494|6460
1605706060000|2020-11-18 13:27:40|3495|3494.5|3496|3495.5|3496.5|3496|3495|3494.5|1073
1605706070000|2020-11-18 13:27:50|3495.5|3495|3495|3494|3495.5|3495|3494.5|3494|7463
1605706080000|2020-11-18 13:28:00|3494.5|3493.5|3494.5|3494|3494.5|3494|3494|3493.5|4066
1605706090000|2020-11-18 13:28:10|3495||3495||3495||3495||1691
1605706100000|2020-11-18 13:28:20|3495.5|3494.5|3495|3494.5|3495.5|3495|3495|3494.5|475
1605706110000|2020-11-18 13:28:30|3494.5|3494|3494|3493.5|3494.5|3494|3494|3493.5|5304
1605706120000|2020-11-18 13:28:40|3493.5|3493|3494|3493.5|3494|3493.5|3493.5|3493|2854
1605706130000|2020-11-18 13:28:50|||||||||260
1605706140000|2020-11-18 13:29:00|3494.5|3494|3493|3492.5|3494.5|3494|3493|3492|4159
1605706150000|2020-11-18 13:29:10|3492.5|3492|3493|3492|3493|3492.5|3492.5|3492|1272
1605706160000|2020-11-18 13:29:20|3493.5|3492.5|3494|3493|3494|3493|3493.5|3492.5|718
1605706170000|2020-11-18 13:29:30||3493.5||3493.5||3493.5||3493.5|35
1605706180000|2020-11-18 13:29:40|3494.5|3494|3494.5|3494|3495|3494.5|3494|3493.5|6010
1605706190000|2020-11-18 13:29:50|3494|3493.5|3494.5|3493.5|3494.5|3493.5|3494|3493.5|804
1605706200000|2020-11-18 13:30:00|3494|3493|3492|3491|3494|3493|3491.5|3490.5|3489
1605706220000|2020-11-18 13:30:20|3492.5|3491.5|3492|3491.5|3492.5|3492|3491.5|3491|1320
1605706230000|2020-11-18 13:30:30|3492.5|3492|3492.5|3492|3492.5|3492|3492.5|3492|53
1605706240000|2020-11-18 13:30:40|3492|3491.5|3492.5|3492|3492.5|3492|3492|3491.5|2270
1605706250000|2020-11-18 13:30:50|3493|3492.5|3493.5|3492.5|3493.5|3492.5|3493|3492.5|852
1605706260000|2020-11-18 13:31:00|3493|3492|3492|3491.5|3493|3492.5|3492|3491.5|1018
1605706270000|2020-11-18 13:31:10|3492.5|3492|3492|3491.5|3493.5|3492.5|3492|3491.5|4910
1605706280000|2020-11-18 13:31:20|3492.5|3492|3492.5|3492|3492.5|3492|3492.5|3492|389
1605706290000|2020-11-18 13:31:30|3492|3491.5|3492|3491.5|3492|3491.5|3492|3491.5|50
1605706300000|2020-11-18 13:31:40|3492.5|3492|3492|3491.5|3492.5|3492|3492|3491.5|699
1605706310000|2020-11-18 13:31:50|||||||||50
1605706320000|2020-11-18 13:32:00|3492.5|3492|3493|3492.5|3493.5|3493|3492.5|3492|1277
1605706330000|2020-11-18 13:32:10|3493.5|3493|3493|3492|3494|3493.5|3492.5|3492|2003
1605706340000|2020-11-18 13:32:20|3492.5|3492.5|3492.5|3492|3492.5|3492.5|3492.5|3492|428
1605706350000|2020-11-18 13:32:30|3493|3492.5|3493|3492|3493|3492.5|3492.5|3492|3783
1605706360000|2020-11-18 13:32:40|3492.5|3492.5|3493|3492.5|3493|3492.5|3492.5|3492|1712
1605706380000|2020-11-18 13:33:00|3492.5|3492|3492.5|3492|3493|3492.5|3492.5|3492|2208
1605706390000|2020-11-18 13:33:10|3492|3491.5|3492|3491.5|3492|3491.5|3492|3491|329
1605706400000|2020-11-18 13:33:20|3492.5|3492|3492.5|3491.5|3492.5|3492|3492.5|3491.5|910
1605706410000|2020-11-18 13:33:30|3492|3492|3492|3491|3492|3492|3491.5|3491|2155
1605706420000|2020-11-18 13:33:40|3492.5|3491.5|3492.5|3492|3492.5|3492|3492.5|3491.5|459
1605706430000|2020-11-18 13:33:50|3493|3492.5|3494|3493|3494|3493.5|3493|3492.5|1700
1605706440000|2020-11-18 13:34:00|3494.5|3493.5|3495|3494.5|3495|3494.5|3494.5|3493.5|138
1605706450000|2020-11-18 13:34:10|3494.5|3494|3494.5|3494|3494.5|3494|3494|3493.5|2028
1605706460000|2020-11-18 13:34:20|3494|3493.5|3493|3492.5|3494|3493.5|3493|3492.5|2280
1605706470000|2020-11-18 13:34:30|3492.5|3492|3492|3491|3492.5|3492|3492|3491|1411
1605706480000|2020-11-18 13:34:40|3491.5|3491.5|3491.5|3491|3492.5|3492|3491.5|3491|4295
1605706490000|2020-11-18 13:34:50|3491|3490.5|3490.5|3490|3491|3490.5|3490.5|3489.5|2926
1605706500000|2020-11-18 13:35:00|3491|3490.5|3491.5|3490.5|3491.5|3491|3491|3490|1773
1605706510000|2020-11-18 13:35:10|3491|3491|3491|3490.5|3491|3491|3491|3490.5|339
1605706520000|2020-11-18 13:35:20|3491.5|3491|3491.5|3490.5|3491.5|3491|3491|3490.5|1015
1605706530000|2020-11-18 13:35:30|3492|3491|3492|3491.5|3492|3491.5|3492|3491|890
1605706540000|2020-11-18 13:35:40|3492.5|3492|3492.5|3492|3492.5|3492|3492.5|3492|685
1605706550000|2020-11-18 13:35:50|||||||||691
1605706560000|2020-11-18 13:36:00|3493|3492.5|3493|3492.5|3493.5|3493|3493|3492.5|6256
1605706570000|2020-11-18 13:36:10|3493.5|3493|3493.5|3493|3494|3493.5|3493.5|3493|972
1605706580000|2020-11-18 13:36:20|3494|3493.5|3493|3492.5|3494|3493.5|3492.5|3492|4090
1605706590000|2020-11-18 13:36:30|3493.5|3493|3492.5|3492|3494|3493|3492.5|3492|1421
1605706600000|2020-11-18 13:36:40|||||||||167
1605706610000|2020-11-18 13:36:50|3492|3491.5|3492.5|3492|3493|3492|3492|3491.5|1066
1605706620000|2020-11-18 13:37:00|3492|3491.5|3491|3490|3492|3491.5|3491|3490|639
1605706630000|2020-11-18 13:37:10|3491.5|3490.5|3492|3491|3492|3491.5|3491.5|3490|1342
1605706640000|2020-11-18 13:37:20|3491.5|3490.5|3490.5|3490|3491.5|3490.5|3490.5|3490|496
1605706650000|2020-11-18 13:37:30|3491|3490.5|3491.5|3491|3492|3491.5|3491|3490.5|1725
1605706660000|2020-11-18 13:37:40|3492|3491.5|3491|3490.5|3492.5|3491.5|3491|3490.5|3727
1605706670000|2020-11-18 13:37:50|3491.5|3491|3491|3490.5|3491.5|3491|3491|3490.5|487
1605706680000|2020-11-18 13:38:00|3491.5|3491|3492.5|3492|3492.5|3492|3491|3491|2075
1605706690000|2020-11-18 13:38:10|3493|3492.5|3492.5|3491.5|3493|3492.5|3492.5|3491.5|2007
1605706700000|2020-11-18 13:38:20|3492|3491|3491|3490.5|3492|3491.5|3490.5|3490|1673
1605706710000|2020-11-18 13:38:30|3491.5|3491|3492.5|3492|3493|3492.5|3491.5|3491|729
1605706720000|2020-11-18 13:38:40|3492|3491.5|3491.5|3491|3492.5|3492|3491|3490.5|5256
1605706730000|2020-11-18 13:38:50|3492|3491.5|3491|3490.5|3492.5|3491.5|3490.5|3490|10012
1605706740000|2020-11-18 13:39:00|3491.5|3491|3493|3491.5|3493|3491.5|3491.5|3490.5|254
1605706760000|2020-11-18 13:39:20||3492||3492.5||3492.5||3492|0
1605706770000|2020-11-18 13:39:30|3492.5|3492|3492|3491.5|3492.5|3492|3492|3491.5|1911
1605706780000|2020-11-18 13:39:40|3492.5||3492.5||3492.5||3492.5||0
1605706790000|2020-11-18 13:39:50|3493|3492|3494|3493.5|3494|3493.5|3493|3492|4413
1605706800000|2020-11-18 13:40:00|3493.5|3493|3493.5|3492.5|3494|3493.5|3492.5|3492|8513
1605706810000|2020-11-18 13:40:10|3494|3493|3494|3493.5|3494.5|3494|3494|3492.5|2860
1605706820000|2020-11-18 13:40:20|3493.5|3493|3493|3492.5|3493.5|3493|3493|3492.5|1405
1605706830000|2020-11-18 13:40:30|3493.5|3493|3493.5|3493|3493.5|3493|3493|3492.5|1510
1605706840000|2020-11-18 13:40:40|3493|3492.5|3492.5|3492|3493|3492.5|3492.5|3492|1638
1605706850000|2020-11-18 13:40:50|3493|3492.5|3493|3492.5|3493|3492.5|3492.5|3492|1811
1605706860000|2020-11-18 13:41:00|3492.5|3492|3493|3492|3493|3492|3492.5|3492|1278
1605706870000|2020-11-18 13:41:10|3492.5|3492.5|3494|3493|3494|3493.5|3492.5|3492|3548
1605706880000|2020-11-18 13:41:20|3493.5||3494||3494||3493.5||49
1605706890000|2020-11-18 13:41:30|3493.5|3493.5|3494|3493.5|3494.5|3494|3493.5|3493.5|759
1605706900000|2020-11-18 13:41:40|3494.5|3494|3494|3493.5|3494.5|3494|3494|3493.5|372
1605706910000|2020-11-18 13:41:50|3494.5|3494|3495|3494.5|3495|3494.5|3494.5|3494|1471
1605706920000|2020-11-18 13:42:00|3495.5|3495|3495|3494|3495.5|3495|3494.5|3494|9971
1605706930000|2020-11-18 13:42:10|3494.5||3494.5||3494.5||3494.5||0
1605706940000|2020-11-18 13:42:20|3495|3494.5|3496.5|3496|3496.5|3496|3495|3494.5|2167
1605706950000|2020-11-18 13:42:30|3496|3495.5|3497.5|3497|3498|3497|3496|3495.5|5019
1605706960000|2020-11-18 13:42:40|||||||||2010
1605706970000|2020-11-18 13:42:50|3497|3496.5|3497|3496.5|3497.5|3497|3496.5|3496|3190
1605706980000|2020-11-18 13:43:00|3497.5|3496|3497|3496.5|3497.5|3497|3496.5|3496|14461
1605707000000|2020-11-18 13:43:20|3496.5|3496|3495|3494|3497|3496.5|3495|3494|4540
1605707010000|2020-11-18 13:43:30|3494.5|3493.5|3494|3493.5|3494.5|3493.5|3494|3493.5|452
1605707020000|2020-11-18 13:43:40|3493.5|3493|3494|3493.5|3494|3493.5|3493.5|3493|157
1605707030000|2020-11-18 13:43:50|3493.5|3493|3492.5|3492|3493.5|3493|3492.5|3492|15165
1605707040000|2020-11-18 13:44:00|3493|3492.5|3492.5|3491.5|3493|3492.5|3492|3491.5|2857
1605707050000|2020-11-18 13:44:10|3492|3491|3491|3490.5|3492|3491|3490|3489.5|9516
1605707060000|2020-11-18 13:44:20|3490.5|3490|3491|3490|3491|3490|3490|3489.5|6094
1605707070000|2020-11-18 13:44:30|3491.5|3490.5|3491|3490.5|3491.5|3491|3490.5|3489.5|5084
1605707080000|2020-11-18 13:44:40|3491.5|3491|3490.5|3490|3491.5|3491|3490.5|3490|1546
1605707090000|2020-11-18 13:44:50|3491|3490.5|3491.5|3490.5|3491.5|3491|3491|3490.5|771
1605707100000|2020-11-18 13:45:00|3491|3491|3491|3490.5|3491|3491|3490.5|3490|1322
1605707110000|2020-11-18 13:45:10|3491.5|3491|3491|3490.5|3491.5|3491|3490.5|3490|774
1605707120000|2020-11-18 13:45:20|||||||||124
1605707130000|2020-11-18 13:45:30|||||||||14
1605707140000|2020-11-18 13:45:40|3490.5|3490|3489|3488.5|3490.5|3490|3489|3488.5|3784
1605707150000|2020-11-18 13:45:50|||||||||349
1605707160000|2020-11-18 13:46:00|3488.5|3488|3488.5|3488|3488.5|3488|3488.5|3488|187
1605707170000|2020-11-18 13:46:10|3488|3487.5|3489|3488.5|3489|3488.5|3488|3487.5|747
1605707180000|2020-11-18 13:46:20|3488.5|3488|3488.5|3488|3489|3488|3488|3487.5|1259
1605707190000|2020-11-18 13:46:30|3489|3488.5|3488.5|3488|3489|3488.5|3488.5|3487.5|295
1605707210000|2020-11-18 13:46:50|3489|3488.5|3488.5|3488|3489|3488.5|3488.5|3488|612
1605707220000|2020-11-18 13:47:00|3489|3488.5|3490|3489|3490|3489.5|3489|3488.5|2997
1605707230000|2020-11-18 13:47:10|3490.5|3489.5|3490.5|3490|3490.5|3490|3490|3489|757
1605707240000|2020-11-18 13:47:20|3491||3490.5||3491||3490.5||386
1605707250000|2020-11-18 13:47:30|3491|3490.5|3490.5|3490|3491.5|3491|3490|3489.5|3631
1605707260000|2020-11-18 13:47:40|3490|3489.5|3491.5|3491|3491.5|3491|3490|3489.5|946
1605707270000|2020-11-18 13:47:50|||||||||95
1605707280000|2020-11-18 13:48:00|3491|3490.5|3491.5|3491|3491.5|3491|3491|3490.5|700
1605707300000|2020-11-18 13:48:20|||||||||80
1605707310000|2020-11-18 13:48:30|3492|3491.5|3492|3491|3492|3491.5|3491.5|3491|442
1605707320000|2020-11-18 13:48:40|3492.5|3491.5|3492.5|3491.5|3492.5|3491.5|3492.5|3491.5|544
1605707330000|2020-11-18 13:48:50|3492|3492|3493.5|3492.5|3493.5|3492.5|3492|3492|595
1605707340000|2020-11-18 13:49:00|3494|3493|3494.5|3494|3494.5|3494|3494|3493|459
1605707350000|2020-11-18 13:49:10|3495|3494.5|3495.5|3495|3495.5|3495|3495|3494.5|3198
1605707360000|2020-11-18 13:49:20|3496|3495.5|3495.5|3495|3496|3495.5|3495.5|3495|3449
1605707370000|2020-11-18 13:49:30|3495|3494.5|3495|3494.5|3495.5|3495|3494.5|3494|3129
1605707380000|2020-11-18 13:49:40|||||||||14
1605707390000|2020-11-18 13:49:50|3494.5|3494|3495|3494.5|3495|3494.5|3494.5|3494|1803
1605707400000|2020-11-18 13:50:00|3494.5|3494|3495|3494.5|3495|3494.5|3494.5|3494|792
1605707410000|2020-11-18 13:50:10|3494.5|3494|3495|3494.5|3495|3494.5|3494.5|3494|253
1605707420000|2020-11-18 13:50:20|3494.5|3494|3493.5|3493|3495|3494.5|3493.5|3493|3012
1605707430000|2020-11-18 13:50:30|3494|3493.5|3494.5|3494|3495|3494|3494|3493.5|1267
1605707440000|2020-11-18 13:50:40|3494|3493.5|3494.5|3494|3494.5|3494|3494|3493.5|948
1605707450000|2020-11-18 13:50:50||3493.5||3494||3494||3493.5|14
1605707460000|2020-11-18 13:51:00|3495|3494.5|3495|3494|3496|3495.5|3495|3494|2857
1605707470000|2020-11-18 13:51:10|3494.5|3493.5|3494|3493.5|3495|3493.5|3493.5|3493|852
1605707480000|2020-11-18 13:51:20|3494.5|3494|3495|3494|3495|3494|3494.5|3494|322
1605707500000|2020-11-18 13:51:40|3494.5|3494.5|3495|3494.5|3495|3494.5|3494.5|3494|1684
1605707510000|2020-11-18 13:51:50|3494.5|3494|3495|3494|3495|3494.5|3494.5|3494|1337
1605707520000|2020-11-18 13:52:00|3494.5|3493.5|3494|3493.5|3494.5|3493.5|3494|3493.5|1052
1605707530000|2020-11-18 13:52:10|3493.5|3493|3492.5|3492|3493.5|3493|3492.5|3492|1366
1605707540000|2020-11-18 13:52:20|3493|3492.5|3493.5|3492.5|3494|3493.5|3493|3492.5|1077
1605707550000|2020-11-18 13:52:30|||||||||257
1605707560000|2020-11-18 13:52:40|||||||||406
1605707570000|2020-11-18 13:52:50|3494|3493|3494.5|3493.5|3494.5|3494|3494|3493|802
1605707580000|2020-11-18 13:53:00|3494||3494||3494||3494||266
1605707590000|2020-11-18 13:53:10|3494.5|3494|3494|3493.5|3494.5|3494|3494|3493.5|1965
1605707600000|2020-11-18 13:53:20|3494.5|3494|3495.5|3495|3496|3495.5|3494.5|3494|1242
1605707610000|2020-11-18 13:53:30|3496|3495.5|3495.5|3495|3496|3495.5|3495.5|3495|1900
1605707620000|2020-11-18 13:53:40|3496|3495.5|3496.5|3495.5|3496.5|3496|3496|3495.5|1417
1605707630000|2020-11-18 13:53:50|3497|3496|3496.5|3496|3497.5|3496.5|3496.5|3496|2979
1605707640000|2020-11-18 13:54:00|3497|3496.5|3497.5|3497|3497.5|3497|3497|3496.5|2240
1605707650000|2020-11-18 13:54:10|||||||||171
1605707660000|2020-11-18 13:54:20|3497|3496.5|3497.5|3497|3497.5|3497|3497|3496.5|864
1605707670000|2020-11-18 13:54:30|3498|3497.5|3497.5|3497|3498|3497.5|3497.5|3497|7461
1605707680000|2020-11-18 13:54:40|||||||||962
1605707690000|2020-11-18 13:54:50|3497|3496.5|3497|3496.5|3497|3496.5|3497|3496|4128
1605707700000|2020-11-18 13:55:00|3497.5|3497|3496.5|3496|3497.5|3497|3496.5|3496|9427
1605707710000|2020-11-18 13:55:10|3497|3496.5|3497|3496.5|3497|3496.5|3497|3496.5|1710
1605707720000|2020-11-18 13:55:20|3496.5|3496|3496.5|3496|3496.5|3496|3496.5|3496|441
1605707730000|2020-11-18 13:55:30|3496|3495.5|3496.5|3496|3496.5|3496|3496|3495.5|752
1605707740000|2020-11-18 13:55:40|3496|3495.5|3495.5|3495|3496|3495.5|3495.5|3495|523
1605707750000|2020-11-18 13:55:50|3496|3495.5|3495.5|3495|3496|3495.5|3495.5|3495|476
1605707760000|2020-11-18 13:56:00|3496|3495.5|3496|3495.5|3496.5|3496|3496|3495.5|371
1605707770000|2020-11-18 13:56:10|3496.5|3496|3497|3496.5|3497|3496.5|3496|3495.5|2467
1605707780000|2020-11-18 13:56:20|3497.5|3497|3497.5|3496.5|3497.5|3497|3497|3496.5|1406
1605707790000|2020-11-18 13:56:30|3498|3497|3498|3497|3498|3497.5|3497.5|3497|682
1605707800000|2020-11-18 13:56:40||3497.5||3497.5||3497.5||3497|1329
1605707810000|2020-11-18 13:56:50|3497.5|3497|3498.5|3498|3498.5|3498|3497|3496.5|5850
1605707820000|2020-11-18 13:57:00|3499|3498.5|3500|3499.5|3500|3499.5|3499|3498.5|4480
1605707830000|2020-11-18 13:57:10|3499.5|3499|3498.5|3498|3499.5|3499|3498.5|3498|1083
1605707840000|2020-11-18 13:57:20|3498|3497.5|3498|3497.5|3498|3497.5|3498|3497.5|26
1605707850000|2020-11-18 13:57:30|3497.5|3497|3497|3496.5|3498|3497.5|3497|3496.5|5333
1605707860000|2020-11-18 13:57:40|3496.5|3496|3497|3496.5|3497|3496.5|3496.5|3496|36
1605707870000|2020-11-18 13:57:50|||||||||139
1605707880000|2020-11-18 13:58:00|||||||||368
1605707890000|2020-11-18 13:58:10|3497.5|3497|3497.5|3497|3497.5|3497|3497.5|3496.5|101
1605707900000|2020-11-18 13:58:20|3498|3497.5|3498|3497.5|3498.5|3497.5|3497.5|3497|2077
1605707910000|2020-11-18 13:58:30|3498.5|3498|3498.5|3498|3498.5|3498|3498|3498|588
1605707920000|2020-11-18 13:58:40|||||||||310
1605707930000|2020-11-18 13:58:50|3498|3497.5|3499|3498.5|3499|3498.5|3498|3497.5|2359
1605707940000|2020-11-18 13:59:00|3499.5|3499|3500|3499.5|3500|3499.5|3499.5|3499|5618
1605707950000|2020-11-18 13:59:10|3499.5|3499|3499.5|3499|3499.5|3499|3499.5|3499|1228
1605707960000|2020-11-18 13:59:20|3499|3498.5|3499|3498.5|3499|3498.5|3499|3498.5|662
1605707970000|2020-11-18 13:59:30|3499.5|3499|3499.5|3499|3500|3499|3499.5|3499|3392
1605707980000|2020-11-18 13:59:40|3500|3499.5|3500|3499.5|3500|3499.5|3499.5|3499.5|418
1605707990000|2020-11-18 13:59:50|3499.5|3499|3500|3499.5|3500|3499.5|3499.5|3499|4547
1605708000000|2020-11-18 14:00:00|3499.5|3499|3500|3499|3500|3499.5|3499.5|3499|393
1605708010000|2020-11-18 14:00:10|3499.5|3499.5|3499.5|3499|3500|3499.5|3499.5|3499|2468
1605708020000|2020-11-18 14:00:20|3499|3498.5|3499.5|3499|3499.5|3499|3499|3498.5|3815
1605708030000|2020-11-18 14:00:30|3499|3498.5|3498.5|3498|3499|3498.5|3498|3497.5|3312
1605708040000|2020-11-18 14:00:40|3498|3497.5|3499|3498.5|3499|3498.5|3498|3497.5|1264
1605708050000|2020-11-18 14:00:50|3499.5|3499|3499.5|3498.5|3499.5|3499|3499|3498.5|2074
1605708060000|2020-11-18 14:01:00|3500|3499|3500|3499.5|3500|3499.5|3500|3499|1767
1605708070000|2020-11-18 14:01:10|3500.5|3500|3499.5|3499|3501.5|3501|3499.5|3499|42511
1605708080000|2020-11-18 14:01:20|3499|3498.5|3498|3497.5|3499.5|3498.5|3498|3497|1901
1605708090000|2020-11-18 14:01:30|3498.5|3498|3498.5|3498|3499|3498.5|3498|3497.5|1822
1605708100000|2020-11-18 14:01:40|3499|3498.5|3499.5|3498.5|3499.5|3498.5|3499|3498.5|1280
1605708110000|2020-11-18 14:01:50|3500|3499|3500|3499.5|3500|3499.5|3499.5|3499|1324
1605708120000|2020-11-18 14:02:00|3499.5|3499|3500|3499.5|3500|3499.5|3499.5|3499|1083
1605708130000|2020-11-18 14:02:10|3499.5|3499|3499.5|3499|3499.5|3499.5|3499.5|3499|332
1605708140000|2020-11-18 14:02:20|3500|3499.5|3500|3499.5|3500|3499.5|3500|3499.5|158
1605708150000|2020-11-18 14:02:30|3500.5|3500|3501|3500.5|3501|3500.5|3500.5|3500|3933
1605708160000|2020-11-18 14:02:40|3500.5|3500|3500.5|3500|3501|3500.5|3500.5|3500|1340
1605708170000|2020-11-18 14:02:50|3500|3499.5|3499.5|3499|3500|3499.5|3499.5|3499|2740
1605708180000|2020-11-18 14:03:00|3499|3498.5|3499|3498.5|3499|3498.5|3498.5|3498|1253
1605708190000|2020-11-18 14:03:10|3498.5|3498|3499.5|3499|3499.5|3499|3498.5|3498|1187
1605708200000|2020-11-18 14:03:20|3499|3498.5|3500.5|3500|3501|3500|3499|3498.5|437
1605708210000|2020-11-18 14:03:30|3501|3500.5|3501.5|3501|3501.5|3501|3500.5|3500|1884
1605708220000|2020-11-18 14:03:40|3501|3500.5|3500.5|3500|3501|3500.5|3500.5|3500|1117
1605708230000|2020-11-18 14:03:50|3501|3500.5|3501.5|3500.5|3502|3501.5|3501|3500.5|1220
1605708240000|2020-11-18 14:04:00|3502|3501|3502|3501.5|3502|3501.5|3501.5|3501|986
1605708250000|2020-11-18 14:04:10|3501.5|3501|3502|3501.5|3502.5|3502|3501.5|3501|8090
1605708260000|2020-11-18 14:04:20|3502.5|3502|3502|3501.5|3502.5|3502|3502|3501.5|2176
1605708270000|2020-11-18 14:04:30|3501.5|3501|3501|3500.5|3501.5|3501|3501|3500.5|708
1605708280000|2020-11-18 14:04:40|3500.5|3500|3500.5|3500|3500.5|3500|3500.5|3499.5|11045
1605708290000|2020-11-18 14:04:50|3501|3500.5|3501|3500.5|3501.5|3501|3501|3500.5|2680
1605708300000|2020-11-18 14:05:00|3500.5|3500|3500.5|3500|3500.5|3500|3500.5|3500|666
1605708310000|2020-11-18 14:05:10|3501|3500.5|3501|3500.5|3501|3500.5|3500.5|3500|972
1605708320000|2020-11-18 14:05:20|3501.5|3501|3502|3501|3502|3501|3501.5|3501|818
1605708340000|2020-11-18 14:05:40|3501.5|3501.5|3502|3501.5|3502|3501.5|3501.5|3501|4744
1605708350000|2020-11-18 14:05:50|3502.5|3502|3502|3501.5|3502.5|3502|3502|3501.5|673
1605708360000|2020-11-18 14:06:00|3501.5|3501|3502.5|3501.5|3502.5|3502|3501.5|3501|2565
1605708370000|2020-11-18 14:06:10|3502|3501|3502|3501.5|3502.5|3502|3501.5|3501|4562
1605708380000|2020-11-18 14:06:20|3502.5|3502|3502|3501.5|3502.5|3502|3501.5|3501|6485
1605708390000|2020-11-18 14:06:30|3501.5|3501|3501.5|3501|3502|3501.5|3501.5|3501|1547
1605708400000|2020-11-18 14:06:40|||||||||190
1605708410000|2020-11-18 14:06:50|3502|3501.5|3502.5|3502|3502.5|3502|3502|3501.5|2545
1605708420000|2020-11-18 14:07:00|3503|3502.5|3503.5|3503|3503.5|3503|3503|3502.5|882
1605708430000|2020-11-18 14:07:10|3504|3503.5|3504|3503.5|3504.5|3504|3504|3503.5|4320
1605708450000|2020-11-18 14:07:30|3504.5|3504|3504.5|3504|3505|3504.5|3504|3503.5|6172
1605708460000|2020-11-18 14:07:40|3504|3503.5|3504|3503|3504|3504|3503.5|3503|1976
1605708470000|2020-11-18 14:07:50|3503.5|3503.5|3504.5|3504|3504.5|3504|3503.5|3503.5|1665
1605708480000|2020-11-18 14:08:00|3504|3503.5|3503.5|3503|3504|3503.5|3503.5|3503|1715
1605708490000|2020-11-18 14:08:10||3502.5||3502.5||3502.5||3502.5|495
1605708500000|2020-11-18 14:08:20|3504|3503|3504|3503|3504|3503.5|3503.5|3503|3888
1605708510000|2020-11-18 14:08:30|3504.5|3504|3505|3504|3505|3504.5|3504.5|3504|3228
1605708520000|2020-11-18 14:08:40|3504.5|3503.5|3504|3503.5|3504.5|3503.5|3504|3503.5|521
1605708530000|2020-11-18 14:08:50|3504.5|3504|3504.5|3504|3504.5|3504|3504.5|3504|648
1605708540000|2020-11-18 14:09:00|3504|3503.5|3503|3502.5|3504|3503.5|3503|3502.5|1546
1605708550000|2020-11-18 14:09:10|3502.5|3502|3502.5|3502|3502.5|3502.5|3502.5|3502|1061
1605708560000|2020-11-18 14:09:20|3503|3502.5|3503.5|3503|3503.5|3503|3503|3502.5|1445
1605708570000|2020-11-18 14:09:30|3504|3503.5|3503.5|3502.5|3504|3503.5|3503.5|3502.5|2153
1605708590000|2020-11-18 14:09:50||3503||3503||3503||3503|3522
1605708600000|2020-11-18 14:10:00|3503|3502.5|3503.5|3502|3503.5|3502.5|3503|3502|782
1605708610000|2020-11-18 14:10:10|3503|3502.5|3503.5|3503|3503.5|3503|3503|3502.5|472
1605708620000|2020-11-18 14:10:20|3504|3503.5|3504|3503.5|3504.5|3504|3503.5|3503|1749
1605708630000|2020-11-18 14:10:30|3503.5|3503|3503.5|3503|3504|3503|3503.5|3503|2485
1605708640000|2020-11-18 14:10:40|3503|3502.5|3504|3503.5|3504.5|3504|3503|3502.5|2114
1605708650000|2020-11-18 14:10:50|3503.5|3503|3502.5|3502|3504|3503.5|3502.5|3502|2933
1605708660000|2020-11-18 14:11:00|3503|3502.5|3502.5|3502|3503|3502.5|3502.5|3502|3549
1605708670000|2020-11-18 14:11:10|3503|3502.5|3503.5|3503|3503.5|3503|3503|3502.5|1028
1605708690000|2020-11-18 14:11:30|3504|3503.5|3503|3502.5|3504|3503.5|3503|3502.5|4743
1605708700000|2020-11-18 14:11:40|3502.5|3502|3502.5|3502|3502.5|3502|3502.5|3502|1260
1605708710000|2020-11-18 14:11:50||3501.5||3502||3502||3501.5|0
1605708720000|2020-11-18 14:12:00|3503|3502.5|3503|3502.5|3503|3502.5|3503|3502.5|1164
1605708730000|2020-11-18 14:12:10|3503.5|3502|3503.5|3503|3504|3503.5|3503.5|3502|6365
1605708740000|2020-11-18 14:12:20|3504|3503.5|3504|3503.5|3504|3503.5|3504|3503.5|1455
1605708750000|2020-11-18 14:12:30|3504.5|3504|3504.5|3503.5|3504.5|3504|3504|3503.5|3132
1605708760000|2020-11-18 14:12:40|3505|3504|3504.5|3504|3505|3504.5|3504.5|3504|2028
1605708790000|2020-11-18 14:13:10|3505|3504.5|3505|3504.5|3505|3504.5|3504.5|3504|8203
1605708800000|2020-11-18 14:13:20|3505.5|3505|3506|3505.5|3506.5|3506|3505.5|3505|15047
1605708810000|2020-11-18 14:13:30|3505.5|3505|3505|3504.5|3505.5|3505|3505|3504.5|3396
1605708820000|2020-11-18 14:13:40|3505.5|3505|3504.5|3503.5|3505.5|3505|3504|3503.5|4846
1605708830000|2020-11-18 14:13:50|3504|3504|3504|3503.5|3504.5|3504|3504|3503.5|943
1605708840000|2020-11-18 14:14:00|3503.5|3503|3503.5|3503|3503.5|3503|3503|3502.5|1970
1605708850000|2020-11-18 14:14:10|3504|3502.5|3504|3503.5|3504|3503.5|3503.5|3502.5|807
1605708860000|2020-11-18 14:14:20|3503.5|3503|3504|3503|3504|3503.5|3503|3502.5|718
1605708870000|2020-11-18 14:14:30|3503.5|3503.5|3504|3503.5|3504.5|3504|3503.5|3503|2786
1605708880000|2020-11-18 14:14:40|3503.5|3503|3503.5|3503|3503.5|3503|3503|3502.5|2590
1605708890000|2020-11-18 14:14:50|3504||3504||3504||3503.5||924
1605708900000|2020-11-18 14:15:00||3503.5||3503||3503.5||3503|838
1605708910000|2020-11-18 14:15:10|3503.5|3502.5|3503.5|3503|3504|3503|3503|3502.5|2702
1605708920000|2020-11-18 14:15:20|3503|3502.5|3503.5|3503|3503.5|3503|3503|3502.5|978
1605708930000|2020-11-18 14:15:30|3504|3503.5|3504|3503.5|3504.5|3504|3504|3503.5|1126
1605708940000|2020-11-18 14:15:40|3503.5|3503|3504|3503|3504|3503.5|3503.5|3503|1262
1605708950000|2020-11-18 14:15:50|3503.5|3503.5|3503|3502|3503.5|3503.5|3502.5|3502|2389
1605708960000|2020-11-18 14:16:00|3502.5||3502.5||3503||3502.5||155
1605708970000|2020-11-18 14:16:10|3502|3501.5|3501.5|3501|3502.5|3502|3501.5|3501|975
1605708980000|2020-11-18 14:16:20|3502|3501.5|3501|3500.5|3502|3501.5|3501|3500.5|504
1605708990000|2020-11-18 14:16:30|3501.5|3501|3500.5|3500|3501.5|3501|3500.5|3500|1341
1605709000000|2020-11-18 14:16:40|||||||||128
1605709010000|2020-11-18 14:16:50|3500|3499.5|3497.5|3497|3500.5|3499.5|3497.5|3497|5167
1605709020000|2020-11-18 14:17:00|3498|3497.5|3496|3495.5|3498|3497.5|3496|3495.5|2255
1605709030000|2020-11-18 14:17:10|3495.5|3495|3496|3495.5|3496|3495.5|3494.5|3494|6649
1605709040000|2020-11-18 14:17:20|3496.5|3496|3497|3496.5|3497|3496.5|3496|3495.5|3387
1605709050000|2020-11-18 14:17:30|3496.5|3496|3497|3496.5|3497|3496.5|3496.5|3496|308
1605709060000|2020-11-18 14:17:40|3496.5|3496|3497|3496.5|3497|3496.5|3496.5|3496|603
1605709070000|2020-11-18 14:17:50|3496.5|3496|3496.5|3496|3496.5|3496|3496.5|3496|156
1605709080000|2020-11-18 14:18:00|3497|3496.5|3497.5|3497|3497.5|3497|3497|3496.5|2625
1605709090000|2020-11-18 14:18:10|3498|3497.5|3499|3498.5|3499.5|3499|3498|3497.5|7530
1605709100000|2020-11-18 14:18:20|3499.5|3499|3499|3498.5|3499.5|3499|3498.5|3498|1856
1605709110000|2020-11-18 14:18:30|3498.5|3498|3498.5|3498|3499|3498.5|3498|3497.5|2928
1605709120000|2020-11-18 14:18:40|3498|3497.5|3498.5|3498|3498.5|3498|3498|3497.5|301
1605709130000|2020-11-18 14:18:50|||||||||1
1605709150000|2020-11-18 14:19:10|3498|3497.5|3495.5|3495|3498.5|3498|3495.5|3495|4944
1605709160000|2020-11-18 14:19:20|3495|3494.5|3494|3493.5|3495.5|3495|3494|3493.5|1411
1605709170000|2020-11-18 14:19:30|3493.5|3493|3493.5|3492.5|3493.5|3493|3493.5|3492.5|0
1605709180000|2020-11-18 14:19:40|3493|3493|3493.5|3493|3493.5|3493|3493|3492.5|713
1605709190000|2020-11-18 14:19:50|3493|3492.5|3493|3492.5|3493|3492.5|3493|3492.5|3852
1605709200000|2020-11-18 14:20:00|3492.5|3492|3492.5|3492|3492.5|3492|3492.5|3492|211
1605709210000|2020-11-18 14:20:10|3493|3492.5|3493|3492.5|3493|3492.5|3493|3492|943
1605709220000|2020-11-18 14:20:20|||||||||145
1605709230000|2020-11-18 14:20:30|3493.5|3493|3493.5|3493|3493.5|3493|3493.5|3493|1839
1605709240000|2020-11-18 14:20:40|3494|3493.5|3494.5|3494|3495|3494.5|3494|3493.5|7239
1605709250000|2020-11-18 14:20:50|3495|3494.5|3495|3494|3495.5|3495|3495|3494|1832
1605709260000|2020-11-18 14:21:00|3495.5|3494.5|3496|3495.5|3496|3495.5|3495|3494.5|1040
1605709270000|2020-11-18 14:21:10|3496.5|3495|3495|3494.5|3496.5|3495|3494.5|3494|1959
1605709280000|2020-11-18 14:21:20|3495.5|3495|3495.5|3495|3495.5|3495|3495.5|3495|1230
1605709290000|2020-11-18 14:21:30|3495|3494.5|3495.5|3495|3495.5|3495|3495|3494.5|1032
1605709300000|2020-11-18 14:21:40|3496|3495.5|3496.5|3495.5|3496.5|3495.5|3496|3495.5|685
1605709310000|2020-11-18 14:21:50|3496||3496||3496.5||3496||449
1605709320000|2020-11-18 14:22:00|3495.5|3495|3495.5|3495|3495.5|3495|3495.5|3495|1735
1605709330000|2020-11-18 14:22:10|3496|3495.5|3497|3496.5|3497|3496.5|3496|3495.5|5395
1605709340000|2020-11-18 14:22:20|3496.5|3496|3496|3495.5|3497|3496.5|3496|3495.5|708
1605709350000|2020-11-18 14:22:30|3495.5|3495|3495.5|3495|3495.5|3495|3495.5|3495|708
1605709360000|2020-11-18 14:22:40|3496|3495.5|3496|3495.5|3496|3495.5|3496|3495.5|644
1605709370000|2020-11-18 14:22:50|3496.5|3496|3497.5|3497|3498|3497|3496|3495.5|3263
1605709380000|2020-11-18 14:23:00|3498|3496.5|3497|3496.5|3498|3496.5|3497|3496.5|3244
1605709390000|2020-11-18 14:23:10|3497.5|3497|3497|3496.5|3497.5|3497|3497|3496.5|1412
1605709400000|2020-11-18 14:23:20|3497.5|3497|3497.5|3497|3498|3497.5|3497.5|3497|909
1605709410000|2020-11-18 14:23:30|3498||3498||3498||3497.5||2908
1605709420000|2020-11-18 14:23:40|3497.5|3497.5|3497.5|3497|3497.5|3497.5|3497.5|3497|752
1605709430000|2020-11-18 14:23:50|3498||3497.5||3498||3497.5||643
1605709450000|2020-11-18 14:24:10|3498|3497.5|3498|3497.5|3498|3497.5|3497.5|3497|749
1605709460000|2020-11-18 14:24:20|3497.5|3497|3497|3496.5|3497.5|3497|3497|3496.5|7824
1605709470000|2020-11-18 14:24:30|3496.5|3496|3496.5|3496|3496.5|3496|3496.5|3496|2282
1605709480000|2020-11-18 14:24:40|3496|3495.5|3495.5|3494.5|3496|3495.5|3495|3494.5|2825
1605709490000|2020-11-18 14:24:50|3495|3494|3494.5|3494|3495|3494|3494.5|3494|147
1605709500000|2020-11-18 14:25:00|3495|3494.5|3495.5|3495|3495.5|3495|3494.5|3494|1296
1605709510000|2020-11-18 14:25:10|3496|3495.5|3496|3495.5|3496|3495.5|3495.5|3495|3100
1605709520000|2020-11-18 14:25:20|3495.5|3495|3495.5|3495|3496|3495|3495.5|3495|1134
1605709530000|2020-11-18 14:25:30|3496|3495.5|3495.5|3495|3496|3495.5|3495.5|3495|836
1605709540000|2020-11-18 14:25:40|3496|3495.5|3495.5|3495|3496|3495.5|3495.5|3495|448
1605709550000|2020-11-18 14:25:50|3496|3495.5|3496|3495.5|3496|3495.5|3495.5|3495|749
1605709560000|2020-11-18 14:26:00|3495.5|3495|3496|3495.5|3496|3495.5|3495.5|3495|2909
1605709570000|2020-11-18 14:26:10|3495.5|3495|3494.5|3494|3496|3495.5|3494.5|3494|1301
1605709580000|2020-11-18 14:26:20|3495|3494.5|3495|3494.5|3495|3494.5|3495|3494.5|311
1605709590000|2020-11-18 14:26:30|3494.5|3494|3493|3492.5|3495.5|3495|3493|3492.5|4362
1605709600000|2020-11-18 14:26:40|3492.5|3492|3492.5|3492|3493|3492.5|3492|3491.5|1669
1605709610000|2020-11-18 14:26:50|3492|3491.5|3491.5|3491|3492.5|3492|3491|3490.5|2017
1605709620000|2020-11-18 14:27:00||3490.5||3491||3491||3490.5|0
1605709630000|2020-11-18 14:27:10|3491|3490.5|3490.5|3490|3491|3490.5|3490.5|3490|1478
1605709640000|2020-11-18 14:27:20|3491|3490.5|3490.5|3490|3491|3490.5|3490.5|3490|540
1605709650000|2020-11-18 14:27:30|3491|3490.5|3490.5|3490|3491|3490.5|3490.5|3489.5|18405
1605709660000|2020-11-18 14:27:40|3491|3490.5|3491|3490.5|3491|3490.5|3490.5|3490|6408
1605709670000|2020-11-18 14:27:50|||||||||2387
1605709680000|2020-11-18 14:28:00|3490.5|3490|3490.5|3490|3491|3490|3490.5|3490|405
1605709690000|2020-11-18 14:28:10|3491|3490.5|3491|3490.5|3491|3490.5|3491|3490.5|62
1605709700000|2020-11-18 14:28:20|3490.5|3490|3489.5|3489|3490.5|3490|3489.5|3489|10839
1605709710000|2020-11-18 14:28:30|||||||||320
1605709720000|2020-11-18 14:28:40|3489|3488.5|3489|3488.5|3489|3488.5|3489|3488.5|1057
1605709730000|2020-11-18 14:28:50|3488.5|3488|3488|3487.5|3488.5|3488|3488|3487.5|427
1605709740000|2020-11-18 14:29:00|3488.5|3487|3486|3485.5|3488.5|3487|3486|3485|3117
1605709750000|2020-11-18 14:29:10|3486.5|3485|3485.5|3485|3486.5|3486|3485.5|3484.5|3765
1605709760000|2020-11-18 14:29:20|3485|3484.5|3486|3485.5|3486.5|3486|3485|3484|3885
1605709770000|2020-11-18 14:29:30|3486.5|3486|3487|3486.5|3487|3486.5|3486|3485.5|3415
1605709780000|2020-11-18 14:29:40|3487.5|3487|3487|3486.5|3487.5|3487|3487|3486.5|2139
1605709790000|2020-11-18 14:29:50|3487.5|3487|3488.5|3488|3488.5|3488|3487.5|3487|7140
1605709800000|2020-11-18 14:30:00|3489|3488.5|3489.5|3489|3490|3489.5|3488.5|3488|9244
1605709810000|2020-11-18 14:30:10|3489|3488.5|3490|3489|3490|3489.5|3489|3488.5|2053
1605709820000|2020-11-18 14:30:20|3490.5|3489.5|3491|3490.5|3491|3490.5|3490.5|3489.5|3423
1605709830000|2020-11-18 14:30:30|3490.5|3490|3489.5|3489|3491|3490.5|3489|3488.5|6739
1605709840000|2020-11-18 14:30:40|3490|3488.5|3490|3488.5|3490|3489.5|3489|3488.5|5056
1605709850000|2020-11-18 14:30:50|3489.5|3489|3489|3488.5|3489.5|3489|3489|3488.5|100
1605709860000|2020-11-18 14:31:00|3488.5|3488|3487.5|3487|3490|3489|3487.5|3486.5|6502
1605709870000|2020-11-18 14:31:10|3487|3486.5|3488|3487.5|3488.5|3488|3487|3486.5|2118
1605709880000|2020-11-18 14:31:20|3487.5|3487|3488.5|3487.5|3489|3488.5|3487.5|3487|2692
1605709890000|2020-11-18 14:31:30|3489|3488|3489.5|3489|3490|3489.5|3489|3487.5|1219
1605709900000|2020-11-18 14:31:40|3490|3488.5|3490|3489.5|3490|3489.5|3489.5|3488.5|1361
1605709910000|2020-11-18 14:31:50|3490.5|3490|3491.5|3491|3491.5|3491|3490.5|3490|4676
1605709920000|2020-11-18 14:32:00|3492|3491.5|3492|3491.5|3492|3491.5|3491.5|3491|3726
1605709930000|2020-11-18 14:32:10|3492.5|3492|3492.5|3491.5|3494|3493.5|3492.5|3491.5|15399
1605709940000|2020-11-18 14:32:20|3493|3492|3493.5|3492.5|3493.5|3493|3492.5|3491.5|2168
1605709950000|2020-11-18 14:32:30|3493|3492|3493.5|3493|3493.5|3493|3492.5|3491.5|2024
1605709960000|2020-11-18 14:32:40|3494|3493.5|3494|3493.5|3494.5|3494|3494|3493.5|2116
1605709970000|2020-11-18 14:32:50|3494.5|3494|3493.5|3493|3494.5|3494|3493.5|3493|4244
1605709980000|2020-11-18 14:33:00|3493|3492.5|3490.5|3490|3493|3492.5|3490.5|3490|5513
1605709990000|2020-11-18 14:33:10|3491|3490.5|3493|3492|3493|3492.5|3490.5|3490|2408
1605710000000|2020-11-18 14:33:20|3493.5|3492.5|3494.5|3494|3494.5|3494|3493.5|3492.5|458
1605710010000|2020-11-18 14:33:30|3494|3493.5|3496|3494.5|3496|3495|3494|3493.5|1080
1605710020000|2020-11-18 14:33:40|3495.5|3495|3493|3492.5|3496|3495.5|3493|3492.5|1555
1605710030000|2020-11-18 14:33:50|3493.5|3493|3495.5|3494.5|3495.5|3494.5|3493.5|3492.5|1138
1605710040000|2020-11-18 14:34:00|3495|3495|3495|3494.5|3495.5|3495|3494.5|3494|2179
1605710050000|2020-11-18 14:34:10|3495.5|3495|3496|3495.5|3496|3495.5|3495|3494.5|1115
1605710060000|2020-11-18 14:34:20|3495.5|3495|3496.5|3496|3497|3496.5|3495.5|3495|1261
1605710070000|2020-11-18 14:34:30|3497|3496.5|3496.5|3496|3497.5|3497|3496.5|3496|4201
1605710080000|2020-11-18 14:34:40|3497|3496.5|3498|3497.5|3498.5|3498|3497|3496|2139
1605710090000|2020-11-18 14:34:50|3498.5|3498|3496|3495|3498.5|3498|3496|3495|6560
1605710100000|2020-11-18 14:35:00|3495.5|3495.5|3490|3489.5|3495.5|3495.5|3490|3489.5|3748
1605710110000|2020-11-18 14:35:10|3489.5|3489|3489.5|3488.5|3490|3489.5|3487|3486|22610
1605710120000|2020-11-18 14:35:20|3490|3489|3490.5|3490|3491|3490.5|3490|3489|3490
1605710130000|2020-11-18 14:35:30|3491|3489.5|3490|3489|3491|3490|3489.5|3488.5|858
1605710140000|2020-11-18 14:35:40|3489.5|3488.5|3490|3489.5|3490|3489.5|3487|3486.5|2134
1605710150000|2020-11-18 14:35:50|3489.5|3489|3490|3489|3490|3489.5|3488.5|3488|10169
1605710160000|2020-11-18 14:36:00|3489.5|3488.5|3486|3485|3490|3489|3486|3485|4842
1605710170000|2020-11-18 14:36:10|3486.5|3485.5|3487.5|3487|3487.5|3487|3485.5|3485|4144
1605710180000|2020-11-18 14:36:20|3487|3486.5|3488|3487.5|3488|3487.5|3486.5|3486|3943
1605710190000|2020-11-18 14:36:30|3488.5|3488|3491|3490.5|3491|3490.5|3488.5|3488|937
1605710200000|2020-11-18 14:36:40|3491.5|3491|3491.5|3491|3492|3491|3491|3490.5|1380
1605710210000|2020-11-18 14:36:50|3491|3490.5|3492|3491.5|3492|3491.5|3490.5|3489.5|2108
1605710220000|2020-11-18 14:37:00|3491.5|3491|3491|3490.5|3491.5|3491|3491|3490|3626
1605710230000|2020-11-18 14:37:10|3490.5|3490|3491|3489.5|3491|3490.5|3490|3489|8786
1605710240000|2020-11-18 14:37:20|3490.5|3489|3489|3488.5|3490.5|3489|3489|3488|604
1605710250000|2020-11-18 14:37:30|3488.5|3488|3490|3489|3491|3490.5|3488|3487.5|10356
1605710270000|2020-11-18 14:37:50|3490.5|3489.5|3491.5|3491|3492|3491.5|3490|3489.5|2156
1605710280000|2020-11-18 14:38:00|3491|3490.5|3492|3491|3492|3491.5|3491|3490.5|785
1605710290000|2020-11-18 14:38:10|3492.5|3491.5|3493|3492|3494|3493|3492|3491.5|1790
1605710300000|2020-11-18 14:38:20|3492.5|3491.5|3492|3491.5|3492.5|3491.5|3491.5|3491|574
1605710310000|2020-11-18 14:38:30|3492.5|3492|3491.5|3491|3493|3492.5|3491.5|3491|2573
1605710320000|2020-11-18 14:38:40|3492|3491.5|3493|3492.5|3493|3492.5|3492|3491.5|1829
1605710330000|2020-11-18 14:38:50|3492.5|3492|3492.5|3492|3493|3492|3492|3491.5|1461
1605710340000|2020-11-18 14:39:00|3492|3491.5|3493|3492|3493|3492.5|3492|3491.5|660
1605710350000|2020-11-18 14:39:10|3492.5|3491.5|3491.5|3491|3493|3492|3491.5|3491|2148
1605710360000|2020-11-18 14:39:20|3492|3491.5|3494|3493.5|3494.5|3493.5|3491.5|3491|2509
1605710370000|2020-11-18 14:39:30|3493.5|3493|3492|3491|3494|3493|3492|3491|268
1605710380000|2020-11-18 14:39:40|3492.5|3491.5|3491|3490.5|3492.5|3492|3491|3490.5|1558
1605710390000|2020-11-18 14:39:50|3491.5|3491|3490|3489.5|3491.5|3491|3490|3489|3153
1605710400000|2020-11-18 14:40:00|3490.5|3489|3490.5|3489.5|3491|3490.5|3490|3489|952
1605710410000|2020-11-18 14:40:10|3490|3490|3490|3489.5|3490|3490|3489.5|3489|1007
1605710420000|2020-11-18 14:40:20|3489.5|3489|3489|3488.5|3490|3489.5|3489|3488.5|2707
1605710430000|2020-11-18 14:40:30|3488.5|3488|3488|3487.5|3489|3488.5|3488|3487.5|1172
1605710440000|2020-11-18 14:40:40|3488.5|3488|3490|3489|3490|3489.5|3488.5|3487.5|5150
1605710450000|2020-11-18 14:40:50|3489.5|3489.5|3490|3489|3490.5|3490|3489.5|3489|1740
1605710460000|2020-11-18 14:41:00|3489.5|3489.5|3491|3490|3491|3490|3489.5|3489|780
1605710470000|2020-11-18 14:41:10|3491.5|3490.5|3490|3489.5|3491.5|3491|3490|3489|1294
1605710480000|2020-11-18 14:41:20|3490.5|3490|3491|3490.5|3491.5|3490.5|3490.5|3490|817
1605710490000|2020-11-18 14:41:30|3491.5|3491|3492.5|3492|3493.5|3492.5|3490.5|3490|4523
1605710500000|2020-11-18 14:41:40|3493|3492.5|3495.5|3494.5|3496|3495|3492.5|3492|8561
1605710510000|2020-11-18 14:41:50|3495|3495|3495|3494|3496|3495.5|3494.5|3494|7635
1605710520000|2020-11-18 14:42:00|3494.5|3494.5|3495|3494|3495.5|3495|3494|3493.5|4191
1605710530000|2020-11-18 14:42:10|3495.5|3494.5|3495.5|3494.5|3496|3495.5|3495|3494|1385
1605710540000|2020-11-18 14:42:20|3496|3495|3495.5|3495|3496|3495.5|3495.5|3495|1230
1605710550000|2020-11-18 14:42:30|3495|3494.5|3496|3495|3496|3495.5|3495|3494.5|1879
1605710560000|2020-11-18 14:42:40|3495.5|3495.5|3495.5|3494.5|3496|3495.5|3495|3494.5|61
1605710570000|2020-11-18 14:42:50|3495|3495|3495.5|3495|3495.5|3495|3495|3494.5|462
1605710580000|2020-11-18 14:43:00|3496|3494.5|3495.5|3495|3497.5|3497|3495.5|3494.5|8300
1605710590000|2020-11-18 14:43:10|3496|3495.5|3494|3493.5|3496|3495.5|3494|3493|2983
1605710600000|2020-11-18 14:43:20|3493.5|3493|3493|3492.5|3494|3493.5|3493|3492.5|4241
1605710610000|2020-11-18 14:43:30|3492.5|3492|3491|3490.5|3493|3492.5|3491|3490|2528
1605710620000|2020-11-18 14:43:40|3491.5|3490|3490.5|3489.5|3492|3491|3490|3489.5|2605
1605710630000|2020-11-18 14:43:50|3490|3489|3491.5|3491|3491.5|3491|3489|3488|3849
1605710640000|2020-11-18 14:44:00|3491|3490.5|3493|3492.5|3493|3492.5|3491|3490|4873
1605710650000|2020-11-18 14:44:10|3492.5|3492|3491|3490|3492.5|3492|3491|3490|1498
1605710660000|2020-11-18 14:44:20|3491.5|3490.5|3492.5|3491.5|3493|3492|3491.5|3490|150
1605710670000|2020-11-18 14:44:30|3492|3492|3493.5|3493|3493.5|3493|3492|3491.5|1025
1605710680000|2020-11-18 14:44:40|3493|3492.5|3493|3492.5|3493.5|3493|3493|3492.5|868
1605710690000|2020-11-18 14:44:50|3492.5|3492|3493|3492.5|3495|3494.5|3492.5|3492|8250
1605710700000|2020-11-18 14:45:00|3493.5|3493|3492|3491|3494|3493.5|3491.5|3491|7986
1605710710000|2020-11-18 14:45:10|3491.5|3490.5|3491.5|3491|3491.5|3491|3491|3490.5|1039
1605710720000|2020-11-18 14:45:20|3492|3491.5|3492.5|3492|3492.5|3492|3492|3491.5|2399
1605710730000|2020-11-18 14:45:30|3492|3491.5|3492.5|3491.5|3492.5|3492|3490.5|3490|6206
1605710740000|2020-11-18 14:45:40|3492|3491|3492|3491|3492.5|3492|3492|3491|2938
1605710750000|2020-11-18 14:45:50|3492.5|3491.5|3489.5|3489|3492.5|3492|3489.5|3489|3408
1605710760000|2020-11-18 14:46:00|3490|3488.5|3488.5|3488|3490|3489.5|3488|3487.5|3533
1605710770000|2020-11-18 14:46:10|3488|3487.5|3489|3488.5|3489|3488.5|3488|3487.5|2813
1605710780000|2020-11-18 14:46:20|3489.5|3489|3489.5|3489|3490|3489.5|3489|3488.5|3003
1605710790000|2020-11-18 14:46:30|3490|3489.5|3489.5|3489|3491|3490.5|3489.5|3489|2701
1605710800000|2020-11-18 14:46:40|3490|3489.5|3489|3488.5|3490.5|3490|3487.5|3486.5|5547
1605710810000|2020-11-18 14:46:50|3489.5|3488|3488.5|3488|3489.5|3488.5|3488|3487.5|5016
1605710820000|2020-11-18 14:47:00|3488|3487.5|3488.5|3487.5|3488.5|3488|3488|3487.5|832
1605710830000|2020-11-18 14:47:10|3488|3487|3487|3486.5|3488|3487.5|3487|3486.5|710
1605710840000|2020-11-18 14:47:20|3486.5|3486|3485.5|3485|3486.5|3486|3485.5|3485|848
1605710850000|2020-11-18 14:47:30|3485|3484.5|3485.5|3485|3486|3485|3485|3484.5|1361
1605710860000|2020-11-18 14:47:40|3485|3484.5|3484|3483.5|3485|3484.5|3484|3483.5|365
1605710870000|2020-11-18 14:47:50|3483.5|3483|3484|3483|3484|3483.5|3483.5|3482.5|1707
1605710880000|2020-11-18 14:48:00|3483.5|3483.5|3484|3483|3484|3483.5|3483|3482|1923
1605710890000|2020-11-18 14:48:10|3484.5|3483.5|3488|3487|3488|3487.5|3484|3483.5|8862
1605710900000|2020-11-18 14:48:20|3487.5|3487.5|3487.5|3487|3488.5|3487.5|3487|3486.5|2483
1605710910000|2020-11-18 14:48:30|3488|3486.5|3489.5|3489|3489.5|3489|3487.5|3486.5|3326
1605710920000|2020-11-18 14:48:40|3490|3488.5|3490|3488.5|3490.5|3490|3489.5|3488.5|977
1605710930000|2020-11-18 14:48:50|3489.5|3489|3490.5|3489.5|3491|3490.5|3489.5|3488.5|1062
1605710940000|2020-11-18 14:49:00|3490|3489|3489|3488|3490|3489.5|3489|3488|3736
1605710950000|2020-11-18 14:49:10|3488.5|3487.5|3487|3485.5|3488.5|3488|3487|3485.5|2547
1605710960000|2020-11-18 14:49:20|3487.5|3486|3487|3486|3487.5|3487|3486.5|3486|1563
1605710970000|2020-11-18 14:49:30|3487.5|3486.5|3487.5|3487|3487.5|3487|3487|3486|496
1605710980000|2020-11-18 14:49:40|3488|3486.5|3487|3486.5|3488|3487.5|3486|3485.5|5529
1605710990000|2020-11-18 14:49:50|3486.5|3486|3487.5|3487|3487.5|3487|3486.5|3485.5|8029
1605711000000|2020-11-18 14:50:00|3487|3486.5|3488|3487|3488|3487.5|3485.5|3485|1932
1605711010000|2020-11-18 14:50:10|3487.5|3486.5|3487.5|3487|3488|3487|3487|3486.5|853
1605711020000|2020-11-18 14:50:20|3488|3487.5|3487.5|3487|3488|3487.5|3487|3486.5|3078
1605711030000|2020-11-18 14:50:30|3487|3486.5|3487.5|3487|3487.5|3487|3487|3486.5|1634
1605711040000|2020-11-18 14:50:40|3488|3487.5|3489.5|3488.5|3489.5|3489|3487|3486.5|4191
1605711050000|2020-11-18 14:50:50|3489|3489|3490.5|3490|3490.5|3490|3489|3489|2492
1605711060000|2020-11-18 14:51:00|3490|3489.5|3490|3489.5|3490.5|3489.5|3489|3488.5|2113
1605711070000|2020-11-18 14:51:10|3490.5|3490|3490.5|3490|3491|3490.5|3490|3489.5|3148
1605711080000|2020-11-18 14:51:20|3491|3490.5|3491|3490.5|3492|3491|3490.5|3490|3987
1605711090000|2020-11-18 14:51:30|3490.5|3490|3490|3489.5|3490.5|3490.5|3490|3489.5|1208
1605711100000|2020-11-18 14:51:40|3489.5|3489|3491|3490|3491|3490.5|3489.5|3489|2008
1605711110000|2020-11-18 14:51:50|3491.5|3490.5|3491.5|3491|3491.5|3491|3491|3490|5847
1605711120000|2020-11-18 14:52:00|3491|3490.5|3491.5|3490.5|3491.5|3491|3491|3490|867
1605711130000|2020-11-18 14:52:10|3492|3491|3490|3489.5|3492|3491.5|3490|3489.5|1533
1605711140000|2020-11-18 14:52:20|3490.5|3489|3490|3489.5|3490.5|3490|3489.5|3489|1618
1605711150000|2020-11-18 14:52:30|3489.5|3489|3489|3488|3489.5|3489|3488.5|3487.5|1356
1605711160000|2020-11-18 14:52:40|3488.5|3487.5|3489|3488.5|3489|3488.5|3488.5|3487.5|1145
1605711170000|2020-11-18 14:52:50|3488.5|3488|3488|3487.5|3488.5|3488.5|3487.5|3487|769
1605711180000|2020-11-18 14:53:00|3488.5|3488|3488|3487.5|3489|3488.5|3488|3487.5|2119
1605711190000|2020-11-18 14:53:10|3487.5|3487|3487.5|3487|3488|3487.5|3487|3486.5|1180
1605711200000|2020-11-18 14:53:20|3488|3487.5|3488.5|3488|3489|3488.5|3488|3487.5|3375
1605711210000|2020-11-18 14:53:30|3488|3487.5|3487.5|3487|3489|3488.5|3487.5|3487|3923
1605711220000|2020-11-18 14:53:40|3488|3486.5|3488|3487.5|3488.5|3488|3488|3486.5|1389
1605711230000|2020-11-18 14:53:50|3487.5|3487|3483.5|3483|3487.5|3487|3483.5|3483|7144
1605711240000|2020-11-18 14:54:00|3483|3482.5|3483|3482|3483.5|3483|3482.5|3482|2235
1605711250000|2020-11-18 14:54:10|3482.5|3482.5|3485|3484|3485|3484.5|3482.5|3482|2725
1605711260000|2020-11-18 14:54:20|3484.5|3483.5|3483|3482.5|3484.5|3483.5|3483|3482|776
1605711270000|2020-11-18 14:54:30|3483.5|3483|3483.5|3483|3483.5|3483|3483|3482|956
1605711280000|2020-11-18 14:54:40|3483|3482.5|3484|3483.5|3484|3483.5|3483|3482.5|1746
1605711290000|2020-11-18 14:54:50|3484.5|3484|3484|3483|3484.5|3484|3484|3483|1712
1605711300000|2020-11-18 14:55:00|3484.5|3483.5|3485|3484|3486.5|3485.5|3484.5|3483|2032
1605711310000|2020-11-18 14:55:10|3485.5|3484.5|3485.5|3485|3486|3485.5|3485|3484|1922
1605711320000|2020-11-18 14:55:20|3486|3485.5|3486|3485|3486.5|3486|3485.5|3485|226
1605711330000|2020-11-18 14:55:30|3485.5|3485.5|3485.5|3485|3486|3485.5|3485|3484.5|337
1605711340000|2020-11-18 14:55:40|3485|3484.5|3485.5|3485|3485.5|3485|3485|3484|193
1605711350000|2020-11-18 14:55:50|3485|3484.5|3487|3486.5|3487|3486.5|3485|3484.5|1950
1605711360000|2020-11-18 14:56:00|3487.5|3486|3489.5|3488.5|3490|3489.5|3487|3486|3698
1605711370000|2020-11-18 14:56:10|3489|3489|3488.5|3488|3489.5|3489|3488.5|3488|1908
1605711380000|2020-11-18 14:56:20|3488|3487.5|3488|3487.5|3488.5|3488|3487.5|3487|2035
1605711390000|2020-11-18 14:56:30|3487.5|3487|3487.5|3486.5|3488|3487.5|3487.5|3486.5|1419
1605711400000|2020-11-18 14:56:40|3487|3486|3488|3487.5|3489|3488.5|3487|3486|2372
1605711410000|2020-11-18 14:56:50|3487.5|3487|3487|3486.5|3488|3487.5|3487|3486.5|1622
1605711420000|2020-11-18 14:57:00|3487.5|3487|3488|3487.5|3488.5|3487.5|3487|3486.5|5250
1605711430000|2020-11-18 14:57:10|3487.5|3487|3487|3486.5|3488|3487.5|3487|3486.5|4419
1605711440000|2020-11-18 14:57:20|3487.5|3487|3487|3486.5|3487.5|3487|3487|3486.5|1248
1605711450000|2020-11-18 14:57:30|3486.5|3486|3486.5|3486|3487|3486.5|3486.5|3486|5949
1605711460000|2020-11-18 14:57:40|3487|3486.5|3486|3485|3487.5|3487|3485.5|3485|6198
1605711470000|2020-11-18 14:57:50|3485.5|3485.5|3485.5|3485|3486|3485.5|3485.5|3485|417
1605711480000|2020-11-18 14:58:00|3486|3485.5|3485.5|3485|3486|3485.5|3485.5|3485|697
1605711490000|2020-11-18 14:58:10|3486|3485.5|3486.5|3486|3487|3486|3485.5|3485|4044
1605711500000|2020-11-18 14:58:20|3486|3485.5|3486|3485.5|3486.5|3486|3485.5|3485|2608
1605711510000|2020-11-18 14:58:30|3486.5|3486|3487|3486.5|3487.5|3487|3486|3485.5|5386
1605711520000|2020-11-18 14:58:40|3487.5|3487|3486.5|3486|3487.5|3487|3486.5|3486|2341
1605711530000|2020-11-18 14:58:50|3487|3486.5|3487.5|3487|3487.5|3487|3486.5|3486|1372
1605711540000|2020-11-18 14:59:00|3488|3487.5|3487.5|3487|3488|3487.5|3487|3486.5|3856
1605711550000|2020-11-18 14:59:10|3487|3486.5|3488|3487|3488|3487.5|3487|3486.5|4492
1605711560000|2020-11-18 14:59:20|3487.5|3487.5|3486.5|3486|3488|3487.5|3486.5|3486|3494
1605711570000|2020-11-18 14:59:30|3487|3485.5|3487|3486.5|3487|3486.5|3487|3485.5|915
1605711580000|2020-11-18 14:59:40|3487.5|3487|3487|3486.5|3487.5|3487|3487|3486.5|5422
1605711590000|2020-11-18 14:59:50|3486.5|3486|3488|3487.5|3488|3487.5|3486.5|3486|13430
1605711600000|2020-11-18 15:00:00|3488.5|3488|3488.5|3488|3488.5|3488|3487.5|3487|5745
1605711610000|2020-11-18 15:00:10|3489|3487.5|3488|3487.5|3489|3488|3487.5|3487|6868
1605711620000|2020-11-18 15:00:20|3488.5|3488|3488.5|3488|3489|3488|3488|3487.5|2857
1605711630000|2020-11-18 15:00:30|3488|3487.5|3488.5|3488|3488.5|3488|3488|3487.5|492
1605711640000|2020-11-18 15:00:40|3489|3488.5|3488.5|3488|3489|3488.5|3488.5|3488|2774
1605711650000|2020-11-18 15:00:50|3489|3488.5|3489|3488.5|3489|3488.5|3489|3488.5|2129
1605711660000|2020-11-18 15:01:00|3489.5|3489|3489.5|3489|3489.5|3489|3489.5|3489|3257
1605711670000|2020-11-18 15:01:10|3489|3488.5|3490|3489.5|3490.5|3490|3489|3488.5|11775
1605711680000|2020-11-18 15:01:20|3490.5|3490|3490|3489.5|3490.5|3490|3490|3489|3214
1605711690000|2020-11-18 15:01:30|3490.5|3490|3491|3490.5|3491.5|3491|3490.5|3490|5918
1605711700000|2020-11-18 15:01:40|3490.5|3490|3491|3490.5|3492|3491|3490.5|3490|8238
1605711710000|2020-11-18 15:01:50|3490.5|3490|3491.5|3491|3491.5|3491|3490|3489.5|2357
1605711720000|2020-11-18 15:02:00|3492|3491.5|3493.5|3493|3493.5|3493|3492|3491.5|1140
1605711730000|2020-11-18 15:02:10|3493|3492.5|3493.5|3492.5|3493.5|3493|3493|3492.5|1813
1605711740000|2020-11-18 15:02:20|3493|3492|3493|3492.5|3493.5|3493|3493|3492|385
1605711750000|2020-11-18 15:02:30|3492.5|3492|3492|3491.5|3492.5|3492|3492|3491.5|1161
1605711760000|2020-11-18 15:02:40|3492.5|3492|3493|3492.5|3493|3492.5|3492.5|3492|849
1605711770000|2020-11-18 15:02:50|3493.5|3493|3493|3492.5|3493.5|3493|3493|3492.5|2114
1605711780000|2020-11-18 15:03:00|3493.5|3493|3493.5|3492.5|3493.5|3493|3493|3492.5|687
1605711790000|2020-11-18 15:03:10|3493|3493|3494|3493.5|3494|3493.5|3493|3492.5|2623
1605711800000|2020-11-18 15:03:20|3494.5|3494|3494|3493.5|3494.5|3494|3494|3493.5|1073
1605711810000|2020-11-18 15:03:30|3494.5|3494|3495.5|3495|3495.5|3495|3494|3493.5|3159
1605711820000|2020-11-18 15:03:40|3496|3494.5|3495.5|3495|3496|3495|3495.5|3494.5|942
1605711830000|2020-11-18 15:03:50|3495|3494.5|3496|3495.5|3496|3495.5|3495|3494.5|4774
1605711840000|2020-11-18 15:04:00|3495.5|3495|3495.5|3495|3496|3495.5|3495.5|3495|1018
1605711850000|2020-11-18 15:04:10|3495|3494.5|3495|3494.5|3495.5|3495|3495|3494.5|5676
1605711860000|2020-11-18 15:04:20|3495.5|3495|3497.5|3496.5|3498|3497.5|3495.5|3495|9284
1605711870000|2020-11-18 15:04:30|3497|3497|3497|3496.5|3497.5|3497|3496.5|3496|2067
1605711880000|2020-11-18 15:04:40|3497.5||3497||3497.5||3497||104
1605711890000|2020-11-18 15:04:50|3497.5|3497|3498|3497.5|3498|3497.5|3497|3496.5|312
1605711900000|2020-11-18 15:05:00|3498.5|3498|3499.5|3499|3499.5|3499|3498|3498|11026
1605711910000|2020-11-18 15:05:10|3499|3498.5|3499.5|3499|3499.5|3499|3499|3498.5|1250
1605711920000|2020-11-18 15:05:20|3499|3498.5|3499.5|3498.5|3499.5|3498.5|3498.5|3498|4281
1605711930000|2020-11-18 15:05:30|3499|3499|3499.5|3499|3499.5|3499|3499|3498.5|2143
1605711940000|2020-11-18 15:05:40|3500|3499.5|3500|3499.5|3500|3499.5|3499.5|3499|936
1605711950000|2020-11-18 15:05:50|3500.5|3500|3500|3499|3501|3500.5|3499.5|3499|20237
1605711960000|2020-11-18 15:06:00|3500.5|3499.5|3500|3499.5|3500.5|3500|3499.5|3499|3086
1605711970000|2020-11-18 15:06:10||3499||3499||3499.5||3499|657
1605711980000|2020-11-18 15:06:20|3499.5|3498.5|3499|3498.5|3499.5|3498.5|3499|3498|1387
1605711990000|2020-11-18 15:06:30|3499.5|3499|3499.5|3498.5|3500|3499|3499|3498.5|1452
1605712000000|2020-11-18 15:06:40|3499|3499|3500|3499.5|3500|3499.5|3499|3499|525
1605712010000|2020-11-18 15:06:50|3499.5|3499|3498.5|3498|3500|3499|3498.5|3498|2653
1605712020000|2020-11-18 15:07:00|3499|3498.5|3500|3499.5|3500|3499.5|3499|3498.5|1429
1605712030000|2020-11-18 15:07:10|3500.5|3500|3500|3499.5|3500.5|3500|3499.5|3499|4704
1605712040000|2020-11-18 15:07:20|3499.5|3499|3499|3498.5|3499.5|3499|3499|3498.5|949
1605712050000|2020-11-18 15:07:30|3498.5|3498|3498.5|3498|3499|3498.5|3498.5|3497.5|1584
1605712060000|2020-11-18 15:07:40|3499|3497.5|3498.5|3498|3499|3498.5|3498|3497.5|438
1605712070000|2020-11-18 15:07:50|3499|3497.5|3498|3497.5|3499|3497.5|3498|3497.5|1583
1605712080000|2020-11-18 15:08:00|3498.5|3498|3498|3497.5|3498.5|3498|3498|3497.5|656
1605712090000|2020-11-18 15:08:10|3498.5||3498||3498.5||3498||100
1605712100000|2020-11-18 15:08:20|3497.5|3497|3498|3497|3498.5|3498|3497.5|3497|2921
1605712110000|2020-11-18 15:08:30|3497.5|3496.5|3498|3497|3498|3497.5|3497|3496.5|2049
1605712120000|2020-11-18 15:08:40|3497.5|3497.5|3498|3497.5|3498.5|3498|3497.5|3497.5|1773
1605712130000|2020-11-18 15:08:50|3497.5|3497|3497.5|3496.5|3498|3497.5|3497|3496|2968
1605712140000|2020-11-18 15:09:00|3497|3496|3495|3494.5|3497.5|3496|3495|3494|1225
1605712150000|2020-11-18 15:09:10|3495.5|3495|3496|3495|3496|3495.5|3495|3494.5|3146
1605712160000|2020-11-18 15:09:20|3496.5|3495.5|3494|3493.5|3496.5|3496|3494|3493.5|8748
1605712170000|2020-11-18 15:09:30|3493.5|3493|3492|3490.5|3494|3493.5|3492|3490.5|5277
1605712180000|2020-11-18 15:09:40|3491.5|3491|3491|3490.5|3491.5|3491|3491|3490.5|1304
1605712190000|2020-11-18 15:09:50|3490.5|3490|3490|3489.5|3491|3490|3489.5|3489|19387
1605712200000|2020-11-18 15:10:00|3490.5|3490|3490.5|3490|3491|3490.5|3490|3489.5|2593
1605712210000|2020-11-18 15:10:10|3491|3489.5|3492|3491|3492|3491.5|3491|3489.5|2375
1605712220000|2020-11-18 15:10:20|3491.5|3491.5|3491.5|3491|3491.5|3491.5|3491.5|3491|647
1605712230000|2020-11-18 15:10:30|3492|3491.5|3493.5|3492.5|3494|3493.5|3492|3491.5|4906
1605712240000|2020-11-18 15:10:40|3493|3493|3493.5|3493|3494|3493.5|3493|3492.5|839
1605712250000|2020-11-18 15:10:50|3493|3492.5|3491|3490|3493.5|3492.5|3491|3490|3758
1605712260000|2020-11-18 15:11:00|3491.5|3490.5|3492|3491|3492.5|3491.5|3491.5|3490|487
1605712270000|2020-11-18 15:11:10|3492.5|3491.5|3493.5|3493|3493.5|3493|3492|3491|1468
1605712280000|2020-11-18 15:11:20|3493|3492.5|3493.5|3493|3493.5|3493|3492.5|3492|892
1605712290000|2020-11-18 15:11:30|3493|3492.5|3494.5|3494|3494.5|3494|3492.5|3492|4835
1605712300000|2020-11-18 15:11:40|3494|3493.5|3495|3494.5|3495|3494.5|3494|3493.5|616
1605712310000|2020-11-18 15:11:50|3494.5|3494|3498|3497|3498|3497|3494.5|3494|10245
1605712320000|2020-11-18 15:12:00|3497.5|3497.5|3496|3495.5|3498.5|3498|3496|3495.5|1044
1605712330000|2020-11-18 15:12:10|3495.5|3495|3496.5|3496|3496.5|3496|3495.5|3495|1311
1605712340000|2020-11-18 15:12:20|3496|3495.5|3496.5|3496|3498.5|3498|3496|3495.5|3960
1605712350000|2020-11-18 15:12:30|3497|3496.5|3497.5|3496.5|3497.5|3496.5|3496.5|3496|523
1605712360000|2020-11-18 15:12:40|3497|3496|3497|3496.5|3497|3496.5|3496.5|3496|1202
1605712370000|2020-11-18 15:12:50|3497.5|3497|3498|3497.5|3499|3498.5|3497.5|3496.5|6035
1605712380000|2020-11-18 15:13:00|3498.5|3498|3498|3497.5|3498.5|3498|3498|3497.5|713
1605712390000|2020-11-18 15:13:10|3497.5|3497|3497.5|3497|3498|3497.5|3497.5|3497|2129
1605712400000|2020-11-18 15:13:20|3498|3497.5|3497.5|3497|3498|3497.5|3496.5|3496|3987
1605712410000|2020-11-18 15:13:30|3497|3496.5|3498|3497|3498|3497.5|3497|3496.5|834
1605712420000|2020-11-18 15:13:40|3497.5|3497.5|3499.5|3498.5|3499.5|3499|3497.5|3497.5|1767
1605712430000|2020-11-18 15:13:50|3499|3499|3500|3499.5|3500|3499.5|3499|3499|283
1605712440000|2020-11-18 15:14:00|3500.5|3500|3500.5|3500|3502|3501.5|3500|3499.5|12906
1605712450000|2020-11-18 15:14:10|3500|3499.5|3500|3499|3501|3500|3499.5|3498.5|1478
1605712460000|2020-11-18 15:14:20|3499.5|3498.5|3496.5|3496|3499.5|3498.5|3496|3495.5|2261
1605712470000|2020-11-18 15:14:30|3496|3495.5|3496|3495.5|3496|3495.5|3496|3495.5|322
1605712480000|2020-11-18 15:14:40|3495.5|3495|3494|3493.5|3495.5|3495|3494|3493.5|1359
1605712490000|2020-11-18 15:14:50|3494.5|3494|3491.5|3491|3494.5|3494|3491.5|3491|1987
1605712500000|2020-11-18 15:15:00|3492|3491.5|3492.5|3492|3492.5|3492|3492|3491.5|2442
1605712510000|2020-11-18 15:15:10|3492|3491.5|3493|3492|3493|3492.5|3492|3491.5|2761
1605712520000|2020-11-18 15:15:20|3492.5|3491.5|3492.5|3492|3492.5|3492|3491.5|3491|1132
1605712530000|2020-11-18 15:15:30|3493|3492.5|3491.5|3491|3493|3492.5|3491.5|3490.5|1475
1605712540000|2020-11-18 15:15:40|3491|3490.5|3493|3492|3493|3492|3491|3490.5|1023
1605712550000|2020-11-18 15:15:50|3492.5|3492.5|3491.5|3491|3493|3492.5|3490.5|3490|577
1605712560000|2020-11-18 15:16:00|3491|3490.5|3491.5|3491|3492.5|3491.5|3491|3490.5|1004
1605712570000|2020-11-18 15:16:10|3491|3490.5|3492|3491.5|3492|3491.5|3490.5|3489.5|1466
1605712580000|2020-11-18 15:16:20|3492.5|3492|3493|3492|3493|3492.5|3492|3491.5|3254
1605712590000|2020-11-18 15:16:30|3492.5|3491.5|3491.5|3491|3492.5|3491.5|3491|3490.5|1860
1605712600000|2020-11-18 15:16:40|3492|3491.5|3492|3491|3492.5|3492|3491.5|3491|108621
1605712610000|2020-11-18 15:16:50|3492.5|3491.5|3494|3493.5|3494|3493.5|3492.5|3491.5|4156
1605712620000|2020-11-18 15:17:00|||||||||1387
1605712630000|2020-11-18 15:17:10|3493.5|3493|3493.5|3493|3493.5|3493|3493.5|3493|3081
1605712640000|2020-11-18 15:17:20|3493|3492.5|3491.5|3491|3493|3492.5|3491.5|3490.5|902
1605712650000|2020-11-18 15:17:30|3492|3491.5|3492|3491|3492.5|3492|3491.5|3491|4374
1605712660000|2020-11-18 15:17:40|3491.5|3490.5|3490|3489.5|3491.5|3490.5|3490|3489|149
1605712670000|2020-11-18 15:17:50|3489.5|3489|3489.5|3489|3490|3489.5|3489.5|3489|451
1605712680000|2020-11-18 15:18:00|3489|3488.5|3488.5|3488|3489.5|3488.5|3488.5|3488|390
1605712690000|2020-11-18 15:18:10|3488|3487.5|3488.5|3487.5|3488.5|3487.5|3488|3487.5|212
1605712700000|2020-11-18 15:18:20|3488|3487|3486.5|3486|3488|3487.5|3486.5|3486|1560
1605712710000|2020-11-18 15:18:30|3487|3486.5|3486.5|3485.5|3487|3486.5|3486|3485.5|2210
1605712720000|2020-11-18 15:18:40|3486|3486|3487.5|3487|3488|3487|3486|3486|2194
1605712730000|2020-11-18 15:18:50|3487|3486.5|3487.5|3487|3487.5|3487|3487|3486.5|1174
1605712740000|2020-11-18 15:19:00|3488|3487.5|3487|3486.5|3488|3487.5|3486.5|3486|6177
1605712750000|2020-11-18 15:19:10|3487.5|3486|3486.5|3485.5|3487.5|3486|3486|3485.5|2723
1605712760000|2020-11-18 15:19:20|3486|3485|3484.5|3484|3486|3485.5|3484.5|3484|335
1605712770000|2020-11-18 15:19:30|3485|3484.5|3483|3482.5|3485|3484.5|3483|3482.5|3122
1605712780000|2020-11-18 15:19:40||3482||3482||3482.5||3482|1007
1605712790000|2020-11-18 15:19:50|3482.5|3482.5|3482.5|3482|3482.5|3482.5|3482.5|3482|8996
1605712800000|2020-11-18 15:20:00|3482|3481.5|3482|3481.5|3482.5|3482|3482|3481.5|1252
1605712810000|2020-11-18 15:20:10|3482.5|3481|3479|3478.5|3482.5|3481|3479|3478|14446
1605712820000|2020-11-18 15:20:20|3478.5|3478|3479|3478.5|3479|3478.5|3478|3477.5|707
1605712830000|2020-11-18 15:20:30|3479.5|3479|3481.5|3480.5|3481.5|3480.5|3479|3478.5|4903
1605712840000|2020-11-18 15:20:40|3481|3480|3481.5|3481|3482|3481.5|3480.5|3480|838
1605712850000|2020-11-18 15:20:50|3482|3480.5|3482.5|3481.5|3482.5|3482|3482|3480.5|1740
1605712860000|2020-11-18 15:21:00|3483|3482|3484|3483.5|3484|3483.5|3482.5|3482|731
1605712870000|2020-11-18 15:21:10|3483.5|3483|3482|3481.5|3483.5|3483|3482|3481.5|3860
1605712880000|2020-11-18 15:21:20|3482.5|3482|3483.5|3483|3484|3483.5|3482|3482|6022
1605712890000|2020-11-18 15:21:30|3483|3482.5|3483.5|3482.5|3483.5|3483|3483|3482.5|114
1605712900000|2020-11-18 15:21:40|3483|3482|3482|3481.5|3483|3482|3482|3481|804
1605712910000|2020-11-18 15:21:50|3481.5|3481|3482.5|3481.5|3483|3482|3481|3480.5|2909
1605712920000|2020-11-18 15:22:00|3482|3482|3481|3480.5|3482|3482|3481|3480.5|2614
1605712930000|2020-11-18 15:22:10|3480.5|3480|3482.5|3482|3482.5|3482|3480.5|3480|2048
1605712940000|2020-11-18 15:22:20|3482|3481.5|3482|3481.5|3482|3481.5|3481|3480.5|1397
1605712950000|2020-11-18 15:22:30|3481.5|3481|3481.5|3481|3482|3481.5|3481.5|3481|535
1605712960000|2020-11-18 15:22:40|3482|3481.5|3483.5|3482.5|3484.5|3484|3482|3481.5|6014
1605712970000|2020-11-18 15:22:50|3484|3483|3484.5|3484|3484.5|3484|3484|3483|816
1605712980000|2020-11-18 15:23:00|3485|3483.5|3485|3484.5|3485|3484.5|3484|3483|2390
1605712990000|2020-11-18 15:23:10|3484.5|3484|3485.5|3485|3485.5|3485|3484|3483.5|1035
1605713000000|2020-11-18 15:23:20|3486|3485.5|3485.5|3485|3486|3485.5|3485|3484|673
1605713010000|2020-11-18 15:23:30|3486|3485.5|3486|3485.5|3486|3485.5|3485.5|3485|1407
1605713020000|2020-11-18 15:23:40|3486.5|3486|3487|3486|3487|3486.5|3486|3485.5|2049
1605713030000|2020-11-18 15:23:50|3486.5|3485.5|3486.5|3486|3486.5|3486|3486|3485.5|2474
1605713040000|2020-11-18 15:24:00|3487|3485.5|3488|3487.5|3488.5|3488|3486|3485.5|2553
1605713050000|2020-11-18 15:24:10|3488.5|3488|3488.5|3488|3489|3488.5|3488.5|3488|727
1605713060000|2020-11-18 15:24:20|3488|3487.5|3488.5|3487.5|3488.5|3488|3487.5|3487|1026
1605713070000|2020-11-18 15:24:30|3488|3487|3488.5|3488|3489|3488|3487.5|3487|3553
1605713080000|2020-11-18 15:24:40|3488|3487.5|3485.5|3485|3488.5|3488|3485.5|3485|6766
1605713090000|2020-11-18 15:24:50|3485|3484.5|3485.5|3484.5|3486|3485|3485|3484|596
1605713100000|2020-11-18 15:25:00|3485|3485|3485.5|3485|3486|3485|3485|3484.5|248
1605713110000|2020-11-18 15:25:10|3486|3485.5|3487.5|3486|3487.5|3486.5|3485.5|3485|3828
1605713120000|2020-11-18 15:25:20|3487|3485.5|3487.5|3487|3488|3487|3486|3485.5|2848
1605713130000|2020-11-18 15:25:30|3487|3486.5|3487|3486.5|3487|3486.5|3486|3485|3364
1605713140000|2020-11-18 15:25:40|3487.5|3486|3486.5|3486|3487.5|3487|3486|3485.5|853
1605713150000|2020-11-18 15:25:50|3486|3485.5|3486.5|3485.5|3486.5|3485.5|3486|3485|4
1605713160000|2020-11-18 15:26:00|3487|3486|3488|3487.5|3488.5|3487.5|3487|3486|1868
1605713170000|2020-11-18 15:26:10|3488.5|3488|3487|3486|3488.5|3488|3486.5|3485.5|5699
1605713180000|2020-11-18 15:26:20||3486.5||3486.5||3486.5||3486|724
1605713190000|2020-11-18 15:26:30|3486.5|3486|3488.5|3488|3488.5|3488|3486|3485.5|4070
1605713200000|2020-11-18 15:26:40|3489|3488.5|3489|3488.5|3489.5|3488.5|3488.5|3488|398
1605713210000|2020-11-18 15:26:50|3488.5|3488|3489.5|3489|3489.5|3489|3488.5|3488|2279
1605713220000|2020-11-18 15:27:00|3490|3489.5|3489|3488.5|3490|3489.5|3489|3488.5|4344
1605713230000|2020-11-18 15:27:10|3489.5|3489|3490.5|3490|3490.5|3490|3489.5|3489|1539
1605713240000|2020-11-18 15:27:20|3490|3489.5|3490.5|3490|3490.5|3490|3490|3489.5|1334
1605713250000|2020-11-18 15:27:30|3490|3489.5|3490|3489.5|3490.5|3490|3490|3489.5|1814
1605713260000|2020-11-18 15:27:40|3490.5|3490|3489.5|3488.5|3491|3490.5|3489.5|3488.5|9222
1605713270000|2020-11-18 15:27:50|3489|3489|3486|3485|3489.5|3489|3485.5|3485|2202
1605713280000|2020-11-18 15:28:00|3485.5|3485.5|3486.5|3486|3486.5|3486|3485|3484.5|1773
1605713290000|2020-11-18 15:28:10|3487|3485.5|3487|3486.5|3487.5|3487|3487|3485.5|3919
1605713300000|2020-11-18 15:28:20|3487.5|3487|3489|3488|3489|3488|3487.5|3487|123
1605713310000|2020-11-18 15:28:30|3488.5|3488.5|3488.5|3487.5|3488.5|3488.5|3488.5|3487.5|250
1605713320000|2020-11-18 15:28:40|3488||3488||3488||3488||415
1605713330000|2020-11-18 15:28:50|3488.5|3488|3488.5|3488|3488.5|3488|3488.5|3488|882
1605713340000|2020-11-18 15:29:00|3489|3488.5|3489.5|3488.5|3490|3489|3488.5|3488|3784
1605713350000|2020-11-18 15:29:10|3489|3488|3488.5|3488|3489|3488|3488.5|3488|861
1605713360000|2020-11-18 15:29:20|3489|3488.5|3489|3488.5|3489|3488.5|3488.5|3488|311
1605713370000|2020-11-18 15:29:30|3488.5|3488|3488|3487.5|3489|3488.5|3488|3487.5|1427
1605713380000|2020-11-18 15:29:40|3487.5|3487|3488|3487.5|3488|3487.5|3487.5|3487|356
1605713390000|2020-11-18 15:29:50|3488.5|3488|3488.5|3488|3488.5|3488|3488|3487.5|1617
1605713400000|2020-11-18 15:30:00|3489|3487.5|3490.5|3490|3491.5|3491|3488.5|3487.5|8936
1605713410000|2020-11-18 15:30:10|3490|3489.5|3488.5|3487.5|3490.5|3489.5|3488|3487|5372
1605713420000|2020-11-18 15:30:20|3488|3488|3488.5|3488|3488.5|3488|3488|3487.5|594
1605713430000|2020-11-18 15:30:30|3488|3487.5|3487|3486.5|3488.5|3487.5|3487|3486.5|953
1605713440000|2020-11-18 15:30:40|3487.5|3487|3488|3487|3488|3487.5|3487|3486.5|3091
1605713450000|2020-11-18 15:30:50|3487.5|3486.5|3487|3486|3487.5|3487|3486.5|3486|2039
1605713460000|2020-11-18 15:31:00|3487.5|3486.5|3486.5|3486|3488|3487|3486.5|3485.5|3298
1605713470000|2020-11-18 15:31:10|3486|3485.5|3485|3484|3486|3486|3484.5|3483.5|2022
1605713480000|2020-11-18 15:31:20|3484.5|3483.5|3484.5|3484|3485|3484.5|3484|3483|1434
1605713490000|2020-11-18 15:31:30|3485|3484.5|3484.5|3483.5|3485.5|3485|3484.5|3483.5|1168
1605713500000|2020-11-18 15:31:40|3484|3483|3483.5|3482.5|3484|3483.5|3483.5|3482|615
1605713510000|2020-11-18 15:31:50|3483|3482|3482|3481|3483|3482|3482|3480.5|800
1605713520000|2020-11-18 15:32:00|3482.5|3481.5|3480.5|3480|3482.5|3482|3480|3479.5|5671
1605713530000|2020-11-18 15:32:10|3481|3480.5|3480|3479.5|3482|3481.5|3480|3479|6787
1605713540000|2020-11-18 15:32:20|3480.5|3480|3481.5|3480.5|3482|3481|3480.5|3480|2062
1605713550000|2020-11-18 15:32:30|3481|3481|3480.5|3480|3482|3481.5|3480|3479.5|3250
1605713560000|2020-11-18 15:32:40|3480|3479.5|3479|3478|3480|3479.5|3478.5|3478|1612
1605713570000|2020-11-18 15:32:50|3479.5|3478.5|3480.5|3479.5|3480.5|3479.5|3478.5|3478|1175
1605713580000|2020-11-18 15:33:00|3480|3480|3479.5|3478.5|3480|3480|3479.5|3478.5|544
1605713590000|2020-11-18 15:33:10|3479|3478|3479|3478.5|3479.5|3478.5|3478.5|3478|995
1605713600000|2020-11-18 15:33:20|3479.5|3479|3477.5|3477|3479.5|3479|3477.5|3477|1393
1605713610000|2020-11-18 15:33:30|3477|3476.5|3477|3476.5|3477|3477|3477|3476.5|271
1605713620000|2020-11-18 15:33:40|3477.5|3477|3477|3476.5|3477.5|3477|3477|3476.5|773
1605713630000|2020-11-18 15:33:50|3477.5|3477|3477|3476.5|3477.5|3477|3477|3476.5|3
1605713640000|2020-11-18 15:34:00|3477.5|3477|3478|3477.5|3479|3478|3477|3476.5|5014
1605713650000|2020-11-18 15:34:10|3478.5|3478|3478.5|3478|3478.5|3478|3478.5|3477.5|164
1605713660000|2020-11-18 15:34:20|3479|3478.5|3479|3478.5|3479.5|3479|3478.5|3478|2153
1605713670000|2020-11-18 15:34:30|3479.5|3479|3480|3479|3481.5|3481|3479.5|3479|3472
1605713680000|2020-11-18 15:34:40|3479.5|3478.5|3476|3475.5|3479.5|3478.5|3476|3475.5|9166
1605713690000|2020-11-18 15:34:50|3475.5|3475|3473.5|3473|3477.5|3477|3473|3472.5|10949
1605713700000|2020-11-18 15:35:00|3473|3472.5|3474.5|3473|3474.5|3474|3473|3472|6415
1605713710000|2020-11-18 15:35:10|3474|3473.5|3475.5|3474.5|3476|3475.5|3473.5|3473|4371
1605713720000|2020-11-18 15:35:20|3475|3474|3473.5|3473|3475|3474|3473.5|3472.5|106
1605713730000|2020-11-18 15:35:30|3474|3473.5|3474.5|3474|3474.5|3474|3473.5|3473|2397
1605713740000|2020-11-18 15:35:40|3474|3473.5|3474.5|3474|3475.5|3474.5|3474|3473.5|2614
1605713750000|2020-11-18 15:35:50|3474|3473.5|3473|3472.5|3474|3473.5|3472.5|3472|1210
1605713760000|2020-11-18 15:36:00|3472.5|3472|3473.5|3473|3473.5|3473|3472.5|3472|1811
1605713770000|2020-11-18 15:36:10|3473|3472.5|3471.5|3471|3473.5|3472.5|3471.5|3471|1994
1605713780000|2020-11-18 15:36:20|3471|3470.5|3471.5|3471|3472|3471.5|3471|3470.5|1963
1605713790000|2020-11-18 15:36:30|3471|3470.5|3471|3470.5|3471|3470.5|3470|3469.5|2236
1605713800000|2020-11-18 15:36:40|3470.5|3470|3471.5|3471|3471.5|3471|3470.5|3470|1702
1605713810000|2020-11-18 15:36:50|3471|3470.5|3471|3470.5|3471.5|3471|3470|3469|1267
1605713820000|2020-11-18 15:37:00|3470.5|3470|3471.5|3471|3471.5|3471|3470|3469.5|2850
1605713830000|2020-11-18 15:37:10|3472|3470.5|3471.5|3470.5|3472|3471.5|3471|3470.5|1905
1605713840000|2020-11-18 15:37:20|3472|3471|3473|3472.5|3473.5|3473|3471.5|3471|2986
1605713850000|2020-11-18 15:37:30|3472.5|3472|3473|3472.5|3473.5|3472.5|3472.5|3471.5|1994
1605713860000|2020-11-18 15:37:40|3473.5|3472|3472|3471.5|3473.5|3472|3471.5|3471|1419
1605713870000|2020-11-18 15:37:50|3471.5|3471|3472|3471.5|3472|3471.5|3471|3470.5|5737
1605713880000|2020-11-18 15:38:00|3472.5|3472|3475|3474.5|3475|3474.5|3472.5|3472|2496
1605713890000|2020-11-18 15:38:10|3475.5|3474|3476.5|3476|3476.5|3476|3475|3474|962
1605713900000|2020-11-18 15:38:20|3477|3476.5|3478|3477.5|3478|3477.5|3476.5|3476.5|2653
1605713910000|2020-11-18 15:38:30|3478.5|3477|3476.5|3476|3478.5|3477|3476|3475|3702
1605713920000|2020-11-18 15:38:40|3477|3476.5|3477.5|3477|3477.5|3477|3477|3476|2368
1605713930000|2020-11-18 15:38:50|3477|3476.5|3477.5|3477|3477.5|3477|3477|3476|909
1605713940000|2020-11-18 15:39:00|3478|3477.5|3477|3476.5|3478.5|3478|3477|3476.5|2746
1605713950000|2020-11-18 15:39:10|3476.5|3476|3476.5|3475.5|3477|3476.5|3476|3475.5|770
1605713960000|2020-11-18 15:39:20|3477|3476|3477|3476|3478|3477|3476.5|3476|3603
1605713970000|2020-11-18 15:39:30|3476.5|3476.5|3477|3476.5|3477|3476.5|3476|3475|1465
1605713980000|2020-11-18 15:39:40|3477.5|3477|3477|3476.5|3477.5|3477|3476.5|3476|955
1605713990000|2020-11-18 15:39:50|3476.5|3476|3477|3476.5|3477|3476.5|3476.5|3475.5|9516
1605714000000|2020-11-18 15:40:00|3477.5|3477|3477|3476.5|3477.5|3477|3477|3476.5|469
1605714010000|2020-11-18 15:40:10|3476.5|3476|3478|3477.5|3478|3477.5|3476.5|3476|2064
1605714020000|2020-11-18 15:40:20|3478.5|3478|3479|3478|3479.5|3478.5|3478.5|3478|3706
1605714030000|2020-11-18 15:40:30|3478.5|3478.5|3478.5|3478|3479|3478.5|3478.5|3478|63
1605714040000|2020-11-18 15:40:40|3478|3477.5|3477|3476.5|3478.5|3478|3477|3476.5|2230
1605714050000|2020-11-18 15:40:50|3476.5|3476|3476.5|3476|3476.5|3476|3475.5|3475|2238
1605714060000|2020-11-18 15:41:00|3476|3475.5|3476|3475|3476|3475.5|3475.5|3475|1387
1605714070000|2020-11-18 15:41:10|3475.5|3474.5|3475|3474.5|3476|3474.5|3474.5|3474|905
1605714080000|2020-11-18 15:41:20|3475.5|3475|3476.5|3476|3476.5|3476|3475.5|3474.5|1637
1605714090000|2020-11-18 15:41:30|3476|3475.5|3477.5|3477|3478|3477.5|3476|3475.5|1589
1605714100000|2020-11-18 15:41:40|3478|3477.5|3478|3477.5|3478.5|3478|3478|3477|179
1605714110000|2020-11-18 15:41:50|3477.5|3477|3477.5|3477|3478|3477.5|3477|3476.5|822
1605714120000|2020-11-18 15:42:00|3477|3476.5|3478|3477.5|3478.5|3478|3477|3476.5|2272
1605714130000|2020-11-18 15:42:10|3477.5|3477|3478|3477|3478.5|3478|3477.5|3477|1291
1605714140000|2020-11-18 15:42:20|3477.5|3476.5|3477.5|3477|3478|3477|3477|3476.5|1050
1605714150000|2020-11-18 15:42:30|3477|3476.5|3477|3476.5|3477.5|3477|3476.5|3476|1212
1605714160000|2020-11-18 15:42:40|3477.5|3477|3478|3477|3478|3477.5|3477|3477|865
1605714170000|2020-11-18 15:42:50|3477.5|3476.5|3477.5|3477|3478.5|3477.5|3477|3476.5|1761
1605714180000|2020-11-18 15:43:00|3477|3476.5|3477.5|3476.5|3477.5|3477|3476.5|3476|1875
1605714190000|2020-11-18 15:43:10|3477|3476|3477|3476|3477|3476|3477|3476|0
1605714200000|2020-11-18 15:43:20|3477.5|3476.5|3477|3476.5|3478|3477.5|3476.5|3476|5608
1605714210000|2020-11-18 15:43:30|3476.5|3476|3477|3476.5|3477|3476.5|3476.5|3476|1335
1605714220000|2020-11-18 15:43:40|3476.5|3476|3476|3475.5|3477|3476.5|3475.5|3475|1731
1605714230000|2020-11-18 15:43:50|3476.5|3476|3476.5|3475.5|3477|3476.5|3476|3475|824
1605714240000|2020-11-18 15:44:00|3476|3476|3476.5|3476|3476.5|3476|3476|3475.5|3513
1605714250000|2020-11-18 15:44:10|3477|3476.5|3479.5|3478.5|3479.5|3479|3477|3476.5|3598
1605714260000|2020-11-18 15:44:20|3479|3478|3478.5|3478|3479|3478.5|3478|3477.5|2384
1605714270000|2020-11-18 15:44:30|3478|3477.5|3479|3478.5|3479|3478.5|3478|3477.5|1658
1605714280000|2020-11-18 15:44:40|3478.5|3478|3477|3476.5|3479|3478.5|3477|3476.5|1877
1605714290000|2020-11-18 15:44:50|3477.5|3476|3476.5|3476|3478|3477|3476.5|3476|2688
1605714300000|2020-11-18 15:45:00|3476|3475.5|3476|3475|3476.5|3476|3475.5|3475|288
1605714310000|2020-11-18 15:45:10|3476.5|3475.5|3478|3477|3478|3477.5|3476.5|3475.5|4964
1605714320000|2020-11-18 15:45:20|3478.5|3477.5|3477.5|3477|3478.5|3478|3477.5|3477|2278
1605714330000|2020-11-18 15:45:30|3478|3477.5|3479|3478.5|3479.5|3478.5|3478|3477.5|1230
1605714340000|2020-11-18 15:45:40|3479.5|3478|3478|3477.5|3479.5|3478|3477.5|3477|2064
1605714350000|2020-11-18 15:45:50|3477.5|3477|3477.5|3476.5|3478|3477|3477|3476.5|413
1605714360000|2020-11-18 15:46:00|3478|3477|3478.5|3477.5|3478.5|3478|3477.5|3477|294
1605714370000|2020-11-18 15:46:10|3479|3478|3479.5|3478.5|3479.5|3479|3479|3477.5|1620
1605714380000|2020-11-18 15:46:20|3479|3479|3480|3479.5|3481|3480.5|3479|3479|4752
1605714390000|2020-11-18 15:46:30|3479.5|3479|3480|3479|3480|3479.5|3479.5|3479|578
1605714400000|2020-11-18 15:46:40|3479.5|3478.5|3479.5|3479|3479.5|3479|3479.5|3478.5|0
1605714410000|2020-11-18 15:46:50|3480|3479.5|3478|3477.5|3480|3479.5|3478|3477.5|2388
1605714420000|2020-11-18 15:47:00|3477.5|3477|3477|3476.5|3478|3477.5|3477|3476|1735
1605714430000|2020-11-18 15:47:10|||||||||3
1605714440000|2020-11-18 15:47:20|3477.5|3477|3478|3477.5|3478.5|3478|3477.5|3477|3397
1605714450000|2020-11-18 15:47:30|3477.5|3477|3478.5|3478|3478.5|3478|3477.5|3477|718
1605714460000|2020-11-18 15:47:40|3478|3477.5|3479.5|3479|3480|3479.5|3478|3477.5|14454
1605714470000|2020-11-18 15:47:50|3479|3478.5|3479.5|3479|3479.5|3479|3479|3478.5|420
1605714480000|2020-11-18 15:48:00|3480|3479.5|3480|3479|3480.5|3480|3479.5|3479|3764
1605714490000|2020-11-18 15:48:10|3479.5|3478.5|3479|3478.5|3479.5|3478.5|3478.5|3478|3596
1605714500000|2020-11-18 15:48:20|3478.5|3478|3478|3477.5|3478.5|3478|3478|3477.5|552
1605714510000|2020-11-18 15:48:30|3478.5|3478|3479|3478.5|3479|3478.5|3478.5|3478|1408
1605714520000|2020-11-18 15:48:40|3478.5|3478|3479|3478.5|3479|3478.5|3478.5|3478|466
1605714530000|2020-11-18 15:48:50|3479.5|3479|3479|3478.5|3479.5|3479|3479|3478.5|1324
1605714540000|2020-11-18 15:49:00|3479.5|3479|3480.5|3480|3481|3480.5|3479.5|3479|1992
1605714550000|2020-11-18 15:49:10|3480|3479.5|3480|3479|3480|3479.5|3479.5|3479|2401
1605714560000|2020-11-18 15:49:20|3479.5|3478.5|3478.5|3478|3480|3479|3478|3477.5|3227
1605714570000|2020-11-18 15:49:30|3479|3478.5|3480.5|3479.5|3480.5|3480|3479|3478.5|4356
1605714580000|2020-11-18 15:49:40|3480|3479|3480.5|3479.5|3480.5|3479.5|3479|3478.5|2778
1605714590000|2020-11-18 15:49:50|3480||3480.5||3480.5||3480||9342
1605714600000|2020-11-18 15:50:00|3480|3480|3480.5|3480|3481.5|3480.5|3480|3480|1742
1605714610000|2020-11-18 15:50:10|3481|3480.5|3481.5|3481|3481.5|3481|3481|3480.5|1492
1605714620000|2020-11-18 15:50:20|3481|3480.5|3480.5|3480|3481.5|3481|3480.5|3480|1926
1605714630000|2020-11-18 15:50:30|3480|3479.5|3479|3478.5|3480|3479.5|3479|3478|3672
1605714640000|2020-11-18 15:50:40|3478.5|3478|3477|3476.5|3479|3478.5|3477|3476.5|2088
1605714650000|2020-11-18 15:50:50|3477.5|3476|3476.5|3476|3477.5|3476.5|3476.5|3476|1436
1605714660000|2020-11-18 15:51:00|3476|3475.5|3476.5|3476|3476.5|3476|3476|3475.5|1505
1605714670000|2020-11-18 15:51:10|3477|3476.5|3476|3475.5|3477|3476.5|3476|3475.5|1453
1605714680000|2020-11-18 15:51:20|3476.5|3476|3476.5|3476|3477|3476.5|3476.5|3475.5|1700
1605714690000|2020-11-18 15:51:30|3477|3476.5|3478|3477.5|3478|3477.5|3476.5|3476|4673
1605714700000|2020-11-18 15:51:40|3478.5|3478|3478.5|3478|3479|3478.5|3478.5|3477.5|1080
1605714710000|2020-11-18 15:51:50|3479|3478.5|3479|3478.5|3479.5|3479|3478.5|3478|4712
1605714720000|2020-11-18 15:52:00|3478.5|3478|3478.5|3478|3479|3478.5|3478|3477.5|1743
1605714730000|2020-11-18 15:52:10|3479|3478.5|3479|3478.5|3480|3479|3479|3478.5|737
1605714740000|2020-11-18 15:52:20|3479.5|3479|3480|3479.5|3480.5|3480|3479.5|3479|993
1605714750000|2020-11-18 15:52:30|3480.5|3480|3481.5|3480.5|3482|3480.5|3480.5|3480|1136
1605714760000|2020-11-18 15:52:40|3482|3481|3482|3481.5|3482|3481.5|3482|3481|170
1605714770000|2020-11-18 15:52:50|3481.5|3481|3482|3481.5|3482.5|3482|3481.5|3481|4970
1605714780000|2020-11-18 15:53:00|3481.5|3481|3482|3481.5|3482.5|3482|3481.5|3481|4148
1605714790000|2020-11-18 15:53:10|3481.5|3481|3480.5|3480|3481.5|3481|3480.5|3479.5|4055
1605714800000|2020-11-18 15:53:20|3481|3480.5|3482|3481.5|3482.5|3481.5|3481|3480.5|1889
1605714810000|2020-11-18 15:53:30|3482.5|3482|3483.5|3483|3484|3483.5|3482|3482|1970
1605714820000|2020-11-18 15:53:40|3484|3482.5|3483.5|3482.5|3484|3483|3483|3482.5|3377
1605714830000|2020-11-18 15:53:50|3483|3483|3483.5|3483|3484|3483.5|3483|3482.5|2880
1605714840000|2020-11-18 15:54:00|3483|3482.5|3482.5|3482|3483|3482.5|3482.5|3481.5|2630
1605714850000|2020-11-18 15:54:10|3482|3481.5|3482.5|3482|3483|3482.5|3482|3481.5|774
1605714860000|2020-11-18 15:54:20|3483|3482.5|3483|3482.5|3483|3482.5|3483|3482.5|257
1605714870000|2020-11-18 15:54:30|3483.5|3483|3483.5|3483|3483.5|3483|3483|3482.5|3483
1605714880000|2020-11-18 15:54:40|3483|3482.5|3483.5|3483|3483.5|3483|3483|3482.5|1441
1605714890000|2020-11-18 15:54:50|3483|3482.5|3483|3482.5|3483.5|3483|3483|3482.5|566
1605714900000|2020-11-18 15:55:00|3483.5|3483|3483.5|3483|3485.5|3485|3483.5|3483|14250
1605714910000|2020-11-18 15:55:10|3483|3482.5|3483|3482|3483|3482.5|3482|3481.5|5032
1605714920000|2020-11-18 15:55:20|3482.5|3482.5|3484|3483|3484|3483|3482.5|3482|2456
1605714930000|2020-11-18 15:55:30|3483.5|3483.5|3483|3482.5|3483.5|3483.5|3483|3482.5|1159
1605714940000|2020-11-18 15:55:40|3483.5|3483|3483.5|3483|3483.5|3483|3483.5|3483|0
1605714950000|2020-11-18 15:55:50|||||||||613
1605714960000|2020-11-18 15:56:00|3484|3483.5|3484|3483.5|3484|3483.5|3484|3483|143
1605714970000|2020-11-18 15:56:10|3484.5|3484|3485|3484|3485.5|3485|3484|3483.5|4683
1605714980000|2020-11-18 15:56:20|3484.5|3483.5|3483.5|3483|3484.5|3483.5|3483.5|3483|542
1605714990000|2020-11-18 15:56:30|3483|3482.5|3483|3482.5|3483|3482.5|3483|3482.5|1399
1605715000000|2020-11-18 15:56:40|3483.5|3483|3483|3482|3483.5|3483|3482.5|3481.5|2429
1605715010000|2020-11-18 15:56:50|3482.5|3482.5|3483|3482.5|3483|3482.5|3482.5|3482|2267
1605715020000|2020-11-18 15:57:00|3482.5|3482|3482|3481|3483|3482.5|3481.5|3481|1957
1605715030000|2020-11-18 15:57:10|3481.5|3481.5|3480.5|3480|3482|3481.5|3480|3479.5|4965
1605715040000|2020-11-18 15:57:20|3480|3479.5|3479.5|3479|3481|3480.5|3479.5|3479|3536
1605715050000|2020-11-18 15:57:30|3480|3479.5|3480|3479.5|3480.5|3480|3479.5|3479|1533
1605715060000|2020-11-18 15:57:40|3479.5|3479|3478.5|3478|3480|3479.5|3478.5|3477.5|1732
1605715070000|2020-11-18 15:57:50|3479|3478.5|3479|3478.5|3479|3478.5|3479|3478|469
1605715080000|2020-11-18 15:58:00|3479.5|3479|3478.5|3478|3479.5|3479|3478.5|3478|3352
1605715090000|2020-11-18 15:58:10|3478|3477.5|3479|3478.5|3479|3478.5|3478|3477.5|3614
1605715100000|2020-11-18 15:58:20|3478.5|3478|3478|3477.5|3479|3478.5|3478|3477.5|809
1605715110000|2020-11-18 15:58:30|3478.5|3478|3478.5|3478|3479|3478.5|3478|3477.5|1276
1605715120000|2020-11-18 15:58:40|3479|3478.5|3480.5|3480|3480.5|3480|3479|3478.5|6394
1605715130000|2020-11-18 15:58:50|3481|3480.5|3480.5|3479.5|3481|3480.5|3480|3479.5|3780
1605715140000|2020-11-18 15:59:00|3480|3480|3480.5|3479.5|3481|3480.5|3480|3479.5|3313
1605715150000|2020-11-18 15:59:10|3480|3479|3480|3479|3480|3479.5|3479.5|3479|722
1605715160000|2020-11-18 15:59:20|3480.5|3479.5|3480|3479.5|3480.5|3480|3480|3479.5|4959
1605715170000|2020-11-18 15:59:30|3480.5|3480|3479|3478.5|3480.5|3480|3479|3478|2734
1605715180000|2020-11-18 15:59:40|3479.5|3479|3479.5|3478.5|3479.5|3479|3479.5|3478.5|385
1605715190000|2020-11-18 15:59:50|3480|3479|3480|3479|3480|3479.5|3479.5|3479|11148
1605715200000|2020-11-18 16:00:00|3479.5|3479.5|3480.5|3480|3481|3480.5|3479.5|3479|3519
1605715210000|2020-11-18 16:00:10|3481|3480.5|3481|3480.5|3481|3480.5|3480.5|3480|2647
1605715220000|2020-11-18 16:00:20|3480.5|3480|3481|3480.5|3481|3480.5|3480.5|3480|2508
1605715230000|2020-11-18 16:00:30|3481.5|3480|3481.5|3480.5|3482|3481|3481.5|3480|9667
1605715240000|2020-11-18 16:00:40|3481|3481|3481.5|3481|3481.5|3481|3481|3480.5|800
1605715250000|2020-11-18 16:00:50|3482|3481.5|3483|3482.5|3483|3482.5|3482|3481.5|1641
1605715260000|2020-11-18 16:01:00|3483.5|3482|3484|3483.5|3484.5|3484|3483|3482|5186
1605715270000|2020-11-18 16:01:10|3483.5|3483|3484|3483|3484|3483|3483.5|3483|514
1605715280000|2020-11-18 16:01:20|3483.5|3482.5|3483|3482.5|3484|3483|3483|3482.5|1974
1605715290000|2020-11-18 16:01:30|3482.5|3482|3482.5|3482|3483|3482.5|3482.5|3482|1059
1605715300000|2020-11-18 16:01:40|3483|3482.5|3484|3483|3484|3483.5|3483|3482.5|1671
1605715310000|2020-11-18 16:01:50|3483.5|3483.5|3485|3484.5|3485|3484.5|3483.5|3483.5|2137
1605715320000|2020-11-18 16:02:00|3485.5|3485|3485|3484.5|3485.5|3485|3485|3484.5|748
1605715330000|2020-11-18 16:02:10|3484.5|3484|3485|3484|3485|3484.5|3484.5|3484|2280
1605715340000|2020-11-18 16:02:20|3485.5|3484.5|3486|3485.5|3486.5|3485.5|3485|3484.5|2123
1605715350000|2020-11-18 16:02:30|3486.5|3485|3487|3486.5|3487|3486.5|3486|3485|772
1605715360000|2020-11-18 16:02:40|3486.5|3486|3487|3486|3487|3486|3486.5|3486|2583
1605715370000|2020-11-18 16:02:50|3486.5|3486.5|3487|3486.5|3487|3486.5|3486.5|3486.5|461
1605715380000|2020-11-18 16:03:00|3487.5|3487|3488|3487.5|3488|3487.5|3487.5|3487|2360
1605715390000|2020-11-18 16:03:10|3487.5|3487|3488|3487.5|3488|3487.5|3487.5|3487|721
1605715400000|2020-11-18 16:03:20|3488.5|3488|3488.5|3488|3488.5|3488|3488.5|3488|2550
1605715410000|2020-11-18 16:03:30|3489|3488.5|3489|3488.5|3489|3488.5|3489|3488.5|297
1605715420000|2020-11-18 16:03:40|3489.5|3489|3489.5|3488.5|3489.5|3489|3489|3488.5|3284
1605715430000|2020-11-18 16:03:50|3489|3489|3489.5|3489|3489.5|3489|3489|3488.5|1393
1605715440000|2020-11-18 16:04:00|3490|3489.5|3490.5|3489.5|3491|3490.5|3489.5|3489|4678
1605715450000|2020-11-18 16:04:10|3490|3490|3490.5|3490|3491|3490.5|3490|3489.5|1953
1605715460000|2020-11-18 16:04:20|3491|3490.5|3490.5|3490|3491|3490.5|3490|3489.5|2117
1605715470000|2020-11-18 16:04:30|3490|3489.5|3488|3487.5|3490|3489.5|3488|3487.5|8027
1605715480000|2020-11-18 16:04:40|3487.5|3487|3487.5|3487|3487.5|3487|3487.5|3486.5|704
1605715490000|2020-11-18 16:04:50|3487|3486.5|3487.5|3486.5|3487.5|3487|3487|3486|2919
1605715500000|2020-11-18 16:05:00|3487|3486|3487.5|3487|3487.5|3487|3487|3486|1294
1605715510000|2020-11-18 16:05:10|3487|3486.5|3487.5|3487|3488|3487.5|3487|3486|3326
1605715520000|2020-11-18 16:05:20|3488|3487.5|3487.5|3486.5|3488|3487.5|3487.5|3486.5|2438
1605715530000|2020-11-18 16:05:30|3488|3487|3489|3488|3489|3488.5|3488|3487|1735
1605715540000|2020-11-18 16:05:40|3489.5|3488.5|3489.5|3489|3489.5|3489|3489.5|3488|496
1605715550000|2020-11-18 16:05:50|3489|3488.5|3488.5|3488|3489|3488.5|3487.5|3487|2658
1605715560000|2020-11-18 16:06:00|3488|3487.5|3488.5|3488|3488.5|3488|3488|3487.5|2019
1605715570000|2020-11-18 16:06:10|3488|3487.5|3489|3488|3489|3488.5|3488|3487.5|997
1605715580000|2020-11-18 16:06:20|3488.5|3488.5|3488.5|3488|3489|3488.5|3488.5|3488|278
1605715590000|2020-11-18 16:06:30|3489||3488.5||3489||3488.5||1236
1605715600000|2020-11-18 16:06:40|3489|3488.5|3489.5|3488.5|3490|3489.5|3488.5|3488|8007
1605715610000|2020-11-18 16:06:50|3489|3489|3490|3489.5|3490|3489.5|3489|3488.5|2871
1605715620000|2020-11-18 16:07:00|3490.5|3490|3490|3489.5|3490.5|3490|3490|3489.5|2962
1605715630000|2020-11-18 16:07:10|3490.5|3490|3490|3489.5|3490.5|3490|3490|3489.5|4761
1605715640000|2020-11-18 16:07:20|3489.5|3489|3489.5|3489|3490|3489.5|3489.5|3489|2610
1605715650000|2020-11-18 16:07:30|3490|3489.5|3489.5|3489|3490|3489.5|3489.5|3489|1545
1605715660000|2020-11-18 16:07:40|3490|3489.5|3490.5|3490|3490.5|3490|3490|3489|2541
1605715670000|2020-11-18 16:07:50|3491|3490.5|3487.5|3486.5|3491|3490.5|3487.5|3486.5|10654
1605715680000|2020-11-18 16:08:00|3487|3487|3487|3486|3487.5|3487|3487|3486|700
1605715690000|2020-11-18 16:08:10|3487.5|3486.5|3486.5|3486|3487.5|3487|3486.5|3486|2708
1605715700000|2020-11-18 16:08:20|3486|3485.5|3486|3485.5|3486.5|3485.5|3484.5|3484|7868
1605715710000|2020-11-18 16:08:30|3486.5|3486|3487|3486.5|3487|3486.5|3485.5|3485|4204
1605715720000|2020-11-18 16:08:40|3486.5|3486|3487|3486.5|3487.5|3487|3486|3485.5|2631
1605715730000|2020-11-18 16:08:50|3487.5|3487|3488|3487.5|3488.5|3488|3487.5|3487|3853
1605715740000|2020-11-18 16:09:00|3489|3488|3489|3488|3489.5|3488.5|3488.5|3488|4689
1605715750000|2020-11-18 16:09:10|3488.5|3488.5|3488.5|3488|3490|3489|3488.5|3488|3484
1605715760000|2020-11-18 16:09:20|3489|3488.5|3489|3488.5|3489|3488.5|3488.5|3488|446
1605715770000|2020-11-18 16:09:30|3488.5|3488|3489.5|3489|3489.5|3489|3488.5|3488|1807
1605715780000|2020-11-18 16:09:40|3489|3488.5|3490|3489.5|3490|3489.5|3489|3488.5|450
1605715790000|2020-11-18 16:09:50|3489.5|3489|3489|3488.5|3490|3489|3489|3488.5|12561
1605715800000|2020-11-18 16:10:00|3489.5|3489|3489.5|3489|3489.5|3489|3489|3488.5|568
1605715810000|2020-11-18 16:10:10|3490|3489.5|3490|3489.5|3490.5|3490|3489.5|3489|3886
1605715820000|2020-11-18 16:10:20|3490.5|3490|3491|3490|3491|3490.5|3490.5|3489.5|1487
1605715830000|2020-11-18 16:10:30|3490.5|3489.5|3490.5|3489.5|3490.5|3490|3490|3489.5|3203
1605715840000|2020-11-18 16:10:40|3490|3490|3491|3490.5|3491|3490.5|3490|3489.5|4905
1605715850000|2020-11-18 16:10:50|3491.5|3491|3491.5|3491|3492|3491.5|3491.5|3490.5|2120
1605715860000|2020-11-18 16:11:00|3492|3491.5|3492|3491.5|3492|3491.5|3491.5|3491|1866
1605715870000|2020-11-18 16:11:10|3492.5|3492|3492.5|3491.5|3492.5|3492|3492.5|3491.5|2596
1605715880000|2020-11-18 16:11:20|3492|3492|3492.5|3492|3492.5|3492|3492|3491.5|2897
1605715890000|2020-11-18 16:11:30|3492|3491.5|3492|3491.5|3492.5|3492|3492|3491.5|2433
1605715900000|2020-11-18 16:11:40|3491.5|3491|3493|3492.5|3493|3492.5|3491.5|3491|9842
1605715910000|2020-11-18 16:11:50|3492.5|3492|3493|3492.5|3493|3492.5|3492.5|3492|2205
1605715920000|2020-11-18 16:12:00|3493.5|3493|3494|3493|3494|3493.5|3493|3492.5|1286
1605715930000|2020-11-18 16:12:10|3493.5||3494||3494||3493.5||0
1605715950000|2020-11-18 16:12:30|3493.5|3493.5|3493.5|3493|3494|3493.5|3493.5|3493|779
1605715960000|2020-11-18 16:12:40|3494|3493.5|3494|3493.5|3494|3493.5|3494|3493.5|2777
1605715970000|2020-11-18 16:12:50|3494.5|3494|3494.5|3494|3495|3494.5|3494|3493.5|11565
1605715980000|2020-11-18 16:13:00|3494|3493.5|3494|3493.5|3494.5|3494|3493.5|3493|10557
1605715990000|2020-11-18 16:13:10||3493||3493.5||3493.5||3493|131
1605716000000|2020-11-18 16:13:20|3493.5|3493|3494|3493.5|3494|3493.5|3493.5|3493|405
1605716010000|2020-11-18 16:13:30|3493.5|3493|3492.5|3491.5|3493.5|3493|3492|3491.5|3920
1605716020000|2020-11-18 16:13:40|3493|3492|3494.5|3494|3494.5|3494|3493|3492|7491
1605716030000|2020-11-18 16:13:50|3494|3493.5|3494|3493.5|3494.5|3494|3494|3493.5|1169
1605716040000|2020-11-18 16:14:00|3494.5|3494|3494.5|3494|3494.5|3494|3494.5|3494|83
1605716050000|2020-11-18 16:14:10|3494|3493.5|3494.5|3494|3494.5|3494|3494|3493.5|2133
1605716060000|2020-11-18 16:14:20|3494|3493.5|3494|3493.5|3494.5|3494|3494|3493.5|2059
1605716070000|2020-11-18 16:14:30|||||||||30
1605716080000|2020-11-18 16:14:40|3494.5|3494|3495.5|3495|3496|3495|3494.5|3494|5204
1605716090000|2020-11-18 16:14:50|3495|3494.5|3495|3494.5|3495|3494.5|3495|3494.5|4426
1605716100000|2020-11-18 16:15:00|3496.5|3495.5|3496|3494.5|3496.5|3495.5|3496|3494.5|408
1605716110000|2020-11-18 16:15:10|3496.5|3495|3496.5|3495.5|3496.5|3495.5|3496.5|3495|16
1605716120000|2020-11-18 16:15:20|3495.5|3494.5|3494.5|3493.5|3496.5|3495.5|3494.5|3493.5|129
1605716130000|2020-11-18 16:15:30|3495|3494|3495.5|3494.5|3496|3494.5|3495|3494|587
1605716140000|2020-11-18 16:15:40|3496|3495|3494.5|3493.5|3496.5|3495.5|3494.5|3493.5|452
1605716150000|2020-11-18 16:15:50|3495|3494|3495|3494|3495.5|3494.5|3494.5|3493.5|108
1605716160000|2020-11-18 16:16:00|3495.5|3494.5|3495|3493.5|3495.5|3494.5|3495|3493.5|0
1605716170000|2020-11-18 16:16:10|3496|3494|3494.5|3493.5|3496|3495|3494.5|3493.5|52
1605716180000|2020-11-18 16:16:20|3495|3494|3495|3494|3495.5|3494.5|3494.5|3493.5|421
1605716190000|2020-11-18 16:16:30|3495.5|3494.5|3495.5|3494.5|3496|3494.5|3494.5|3493.5|338
1605716200000|2020-11-18 16:16:40|3495|3494|3494|3493|3495|3494|3494|3493|289
1605716210000|2020-11-18 16:16:50|3494.5|3493.5|3495|3494|3495|3494|3494|3493|486
1605716220000|2020-11-18 16:17:00|3494.5|3493.5|3495.5|3494.5|3495.5|3494.5|3494.5|3493.5|145
1605716230000|2020-11-18 16:17:10|3495|3494|3495.5|3494.5|3495.5|3494.5|3494.5|3493.5|150
1605716240000|2020-11-18 16:17:20|3495|3494|3495.5|3494.5|3495.5|3494.5|3495|3494|302
1605716250000|2020-11-18 16:17:30|3495|3494|3494.5|3493.5|3495.5|3494.5|3494.5|3493.5|712
1605716260000|2020-11-18 16:17:40|3495|3494|3495.5|3494.5|3495.5|3494.5|3495|3493.5|5
1605716270000|2020-11-18 16:17:50|3495|3494|3494.5|3493.5|3495|3494|3494.5|3493|825
1605716280000|2020-11-18 16:18:00|3495|3494|3494.5|3493.5|3495.5|3494|3494.5|3493.5|294
1605716290000|2020-11-18 16:18:10|3495.5|3494.5|3494|3493|3495.5|3494.5|3494|3493|330
1605716300000|2020-11-18 16:18:20|3494.5|3493.5|3493|3492|3494.5|3493.5|3492.5|3491.5|347
1605716310000|2020-11-18 16:18:30|3494|3492.5|3492.5|3491.5|3494|3493|3492.5|3491.5|243
1605716320000|2020-11-18 16:18:40|3492|3491|3491.5|3490.5|3492.5|3491.5|3491.5|3490.5|264
1605716330000|2020-11-18 16:18:50|3491|3489.5|3491|3490|3492|3490.5|3490.5|3489.5|175
1605716340000|2020-11-18 16:19:00|3491.5|3490.5|3492|3491|3492|3491|3491|3490|0
1605716350000|2020-11-18 16:19:10|3492.5|3491.5|3493.5|3492.5|3493.5|3492.5|3492.5|3491.5|362
1605716360000|2020-11-18 16:19:20|3493|3492|3493.5|3492.5|3493.5|3492.5|3492.5|3491.5|0
1605716370000|2020-11-18 16:19:30|3493|3492|3494.5|3493.5|3494.5|3493.5|3493|3492|119
1605716380000|2020-11-18 16:19:40|3494|3493|3493|3492|3494|3493|3492.5|3491.5|1221
1605716390000|2020-11-18 16:19:50|3494|3493|3494.5|3493.5|3494.5|3493.5|3493.5|3492.5|1675
1605716400000|2020-11-18 16:20:00|3494|3493|3493.5|3492.5|3494.5|3493.5|3493.5|3492.5|305
1605716410000|2020-11-18 16:20:10|3494.5|3493|3494.5|3493.5|3494.5|3493.5|3494|3493|0
1605716420000|2020-11-18 16:20:20|3494|3493|3494|3493|3495|3494|3494|3493|20
1605716430000|2020-11-18 16:20:30|3493.5|3492.5|3493.5|3492|3494.5|3493|3493|3492|349
1605716440000|2020-11-18 16:20:40|3493|3491.5|3492.5|3491.5|3493|3491.5|3492|3491|463
1605716450000|2020-11-18 16:20:50|3493|3491|3493.5|3492.5|3493.5|3492.5|3493|3491|60
1605716460000|2020-11-18 16:21:00|3494|3493|3494|3493|3494|3493|3493|3492|1064
1605716470000|2020-11-18 16:21:10|3493.5|3492.5|3493|3492|3494|3493|3493|3492|74
1605716480000|2020-11-18 16:21:20|3493.5|3492.5|3494|3493|3494|3493|3493.5|3492.5|116
1605716490000|2020-11-18 16:21:30|3493.5|3492.5|3493|3492|3494|3493|3493|3492|1
1605716500000|2020-11-18 16:21:40|3494|3492.5|3493|3492|3494|3492.5|3493|3492|585
1605716510000|2020-11-18 16:21:50|3493.5|3492.5|3493.5|3492.5|3494|3493|3493|3492|795
1605716520000|2020-11-18 16:22:00|3494|3493|3494.5|3493.5|3494.5|3493.5|3493.5|3492.5|335
1605716530000|2020-11-18 16:22:10|3495|3494|3494.5|3493.5|3495|3494|3494.5|3493.5|150
1605716540000|2020-11-18 16:22:20|3494|3493|3493.5|3492.5|3494|3493|3493|3492|42
1605716550000|2020-11-18 16:22:30|||||||||4
1605716560000|2020-11-18 16:22:40|3494|3493|3494.5|3493.5|3494.5|3493.5|3494|3492.5|58
1605716570000|2020-11-18 16:22:50|3494|3493|3494.5|3493.5|3494.5|3493.5|3494|3493|0
1605716580000|2020-11-18 16:23:00|3494|3493|3494|3493|3494.5|3493.5|3494|3493|379
1605716590000|2020-11-18 16:23:10|3494.5|3493.5|3493|3492|3494.5|3493.5|3493|3492|230
1605716600000|2020-11-18 16:23:20|3493.5|3492.5|3493.5|3492.5|3493.5|3492.5|3493.5|3492.5|407
1605716610000|2020-11-18 16:23:30|3493|3492|3494|3493|3494|3493|3493|3492|533
1605716620000|2020-11-18 16:23:40|3493.5|3492.5|3493.5|3492.5|3494.5|3493|3493.5|3492.5|119
1605716630000|2020-11-18 16:23:50|3492.5|3491|3492.5|3491.5|3493.5|3492.5|3492.5|3491|518
1605716640000|2020-11-18 16:24:00|3493|3492|3493.5|3492.5|3493.5|3492.5|3492.5|3491.5|381
1605716650000|2020-11-18 16:24:10|3493|3492|3493|3492|3493|3492|3492.5|3491.5|65
1605716660000|2020-11-18 16:24:20|3492.5|3491.5|3492|3491|3492.5|3491.5|3492|3491|0
1605716670000|2020-11-18 16:24:30|3492.5|3491.5|3491|3490|3492.5|3491.5|3491|3490|168
1605716680000|2020-11-18 16:24:40|3491.5|3490.5|3491|3490|3491.5|3490.5|3491|3490|0
1605716690000|2020-11-18 16:24:50|||||||||179
1605716700000|2020-11-18 16:25:00|3491.5|3490.5|3494|3493|3494|3493|3491.5|3490.5|558
1605716710000|2020-11-18 16:25:10|3493.5|3492.5|3495|3493.5|3495|3494|3493|3492|644
1605716720000|2020-11-18 16:25:20|3494|3494|3494.5|3493.5|3494.5|3494|3494|3493|418
1605716730000|2020-11-18 16:25:30|3494|3493|3493|3492|3494|3493|3492.5|3491.5|128
1605716740000|2020-11-18 16:25:40|3492.5|3491.5|3492.5|3491|3492.5|3491.5|3492|3490.5|297
1605716750000|2020-11-18 16:25:50|3492|3491.5|3493|3492|3493|3492|3492|3491|256
1605716760000|2020-11-18 16:26:00|3493.5|3491.5|3493.5|3492|3493.5|3492.5|3492|3490.5|775
1605716770000|2020-11-18 16:26:10|3493|3491.5|3492|3491|3493|3492|3492|3490.5|273
1605716780000|2020-11-18 16:26:20|3492.5|3491.5|3491.5|3490.5|3492.5|3491.5|3491.5|3490.5|327
1605716790000|2020-11-18 16:26:30|3492|3491|3492|3491|3492|3491|3492|3491|169
1605716800000|2020-11-18 16:26:40|3491.5|3490.5|3491.5|3490.5|3491.5|3490.5|3491|3490|529
1605716810000|2020-11-18 16:26:50|3492|3491|3493|3492|3493|3492|3492|3491|1234
1605716820000|2020-11-18 16:27:00|3493.5|3492.5|3492.5|3491.5|3493.5|3492.5|3492.5|3491.5|1545
1605716830000|2020-11-18 16:27:10|3493|3492|3493.5|3492.5|3493.5|3492.5|3493|3492|575
1605716840000|2020-11-18 16:27:20|3493|3492|3493.5|3492.5|3493.5|3492.5|3493|3492|645
1605716850000|2020-11-18 16:27:30|3494|3493|3493|3492|3494|3493|3493|3492|343
1605716860000|2020-11-18 16:27:40|3493.5|3492.5|3493|3492|3493.5|3492.5|3493|3492|570
1605716870000|2020-11-18 16:27:50|3493.5|3492.5|3493.5|3492.5|3493.5|3492.5|3493|3492|380
1605716880000|2020-11-18 16:28:00|3493|3492|3493.5|3492.5|3493.5|3492.5|3493|3492|44
1605716890000|2020-11-18 16:28:10|3493|3492|3493|3492|3493.5|3492.5|3492.5|3491.5|276
1605716900000|2020-11-18 16:28:20|3493.5|3492.5|3492.5|3491.5|3493.5|3492.5|3492.5|3491.5|251
1605716910000|2020-11-18 16:28:30|3493|3492|3493|3492|3493.5|3492.5|3493|3492|171
1605716920000|2020-11-18 16:28:40|3492.5|3491.5|3492.5|3491.5|3492.5|3491.5|3492.5|3491.5|41
1605716930000|2020-11-18 16:28:50|3493|3491|3493|3492|3493|3492|3492.5|3491|19
1605716940000|2020-11-18 16:29:00|3492.5|3491.5|3493.5|3492|3493.5|3492.5|3492.5|3491.5|563
1605716950000|2020-11-18 16:29:10|3493|3492.5|3492.5|3491.5|3493|3492.5|3492.5|3491.5|248
1605716960000|2020-11-18 16:29:20|3493|3491|3493.5|3492|3494|3492.5|3493|3491|743
1605716970000|2020-11-18 16:29:30|3492|3491|3492|3491|3492.5|3491.5|3492|3490.5|279
1605716980000|2020-11-18 16:29:40|3492.5|3491.5|3491.5|3490|3492.5|3491.5|3491|3489.5|1701
1605716990000|2020-11-18 16:29:50|3492|3490.5|3492.5|3491|3492.5|3491|3491.5|3490|379
1605772800000|2020-11-19 08:00:00|3511.5|3387|3511.5|3387|3511.5|3387|3511.5|3387|0
1605772820000|2020-11-19 08:00:20|3405|3403.5|3408|3405.5|3411|3407.5|3404.5|3402.5|6305
1605772830000|2020-11-19 08:00:30|3406.5|3404|3408.5|3406|3409.5|3406|3404.5|3401|2947
1605772840000|2020-11-19 08:00:40|3409.5|3407|3412.5|3410|3413.5|3410|3409.5|3407|2231
1605772850000|2020-11-19 08:00:50|3414.5|3410.5|3414.5|3412|3415|3413|3412.5|3410.5|2163
1605772860000|2020-11-19 08:01:00|3416|3412.5|3412.5|3410|3416|3413|3411.5|3410|1943
1605772870000|2020-11-19 08:01:10|3411.5|3409.5|3408|3405.5|3412|3409.5|3407|3405|10504
1605772880000|2020-11-19 08:01:20|3409.5|3406|3409.5|3406.5|3409.5|3406.5|3409.5|3406|0
1605772890000|2020-11-19 08:01:30|3409|3405.5|3409.5|3405.5|3411|3409|3408|3405|4330
1605772900000|2020-11-19 08:01:40|3408|3405|3406.5|3405|3408|3405|3406.5|3402.5|966
1605772910000|2020-11-19 08:01:50|3406|3402.5|3406|3403|3406.5|3404|3405.5|3401.5|1903
1605772920000|2020-11-19 08:02:00|3406.5|3403.5|3411|3409.5|3411|3409.5|3406.5|3403.5|2816
1605772930000|2020-11-19 08:02:10|3410.5|3408|3411|3409|3411|3409|3409.5|3407.5|1306
1605772940000|2020-11-19 08:02:20|3411.5|3410|3411.5|3410|3412.5|3410|3411.5|3409|1874
1605772950000|2020-11-19 08:02:30|3411|3409|3411.5|3410.5|3412.5|3411.5|3410.5|3409|1084
1605772960000|2020-11-19 08:02:40|3412|3412.5|3409.5|3407.5|3415|3412.5|3407.5|3406.5|4985
1605772970000|2020-11-19 08:02:50|3410.5|3408.5|3410|3408|3411|3409|3410|3407.5|1941
1605772980000|2020-11-19 08:03:00|3410.5|3408.5|3415|3411.5|3415|3411.5|3410|3408|2990
1605772990000|2020-11-19 08:03:10|3415.5|3413|3415.5|3413.5|3416|3413.5|3415.5|3413|954
1605773000000|2020-11-19 08:03:20|3416|3414|3419.5|3417.5|3420.5|3418.5|3416|3414|6157
1605773010000|2020-11-19 08:03:30|3420|3418.5|3419.5|3418|3420.5|3419|3419.5|3418|1626
1605773020000|2020-11-19 08:03:40|3418.5|3417.5|3418|3415|3418.5|3417.5|3416.5|3414.5|3904
1605773030000|2020-11-19 08:03:50|3418.5|3414.5|3419|3416|3419|3416.5|3418.5|3414.5|1376
1605773040000|2020-11-19 08:04:00|3418.5|3415.5|3416.5|3415|3418.5|3416.5|3416|3415|3920
1605773050000|2020-11-19 08:04:10|3416|3414.5|3416|3413.5|3416|3414.5|3413.5|3411.5|4364
1605773060000|2020-11-19 08:04:20|3417|3414|3422|3420.5|3422|3420.5|3416|3414|4202
1605773070000|2020-11-19 08:04:30|3422.5|3421|3420|3419|3424|3423.5|3420|3419|2681
1605773080000|2020-11-19 08:04:40|3420.5|3419.5|3418.5|3416.5|3421|3419.5|3417.5|3416|3425
1605773090000|2020-11-19 08:04:50|3417.5|3416|3414|3412.5|3418.5|3416.5|3414|3412.5|6600
1605773100000|2020-11-19 08:05:00|3413.5|3413|3417|3415.5|3420.5|3419|3413.5|3413|8702
1605773110000|2020-11-19 08:05:10|3416.5|3416|3413.5|3412.5|3417.5|3416|3413|3412.5|4146
1605773120000|2020-11-19 08:05:20|3414|3413|3414.5|3413|3416|3414.5|3413|3412.5|7079
1605773130000|2020-11-19 08:05:30|3414|3413.5|3415|3413.5|3417|3416|3414|3413.5|1814
1605773140000|2020-11-19 08:05:40|3416|3414|3418|3416|3418.5|3416.5|3415|3414|4461
1605773150000|2020-11-19 08:05:50|3418.5|3416.5|3420|3418|3420|3418|3416|3414.5|10830
1605773160000|2020-11-19 08:06:00|3419.5|3417.5|3420|3418|3420|3418|3418|3416.5|2099
1605773170000|2020-11-19 08:06:10|3420.5|3419|3421|3419|3427|3425.5|3420|3418.5|31655
1605773180000|2020-11-19 08:06:20|3421.5|3419.5|3420|3418.5|3423|3422|3420|3418.5|5163
1605773190000|2020-11-19 08:06:30|3419.5|3418|3420|3418.5|3420|3418.5|3418|3417|1859
1605773200000|2020-11-19 08:06:40|3419.5|3417.5|3419.5|3418|3420|3418.5|3417|3415|6135
1605773210000|2020-11-19 08:06:50|3420|3417.5|3417.5|3416|3420|3417.5|3417|3416|2576
1605773220000|2020-11-19 08:07:00|3417|3415.5|3417.5|3416.5|3419.5|3418.5|3415.5|3415|12179
1605773230000|2020-11-19 08:07:10|3417|3416|3413.5|3412.5|3417|3416|3413.5|3412.5|9438
1605773240000|2020-11-19 08:07:20|3414|3413|3411|3410.5|3414|3413.5|3410.5|3410|11662
1605773250000|2020-11-19 08:07:30|3411.5|3410|3411.5|3410.5|3411.5|3411|3410|3409|4047
1605773260000|2020-11-19 08:07:40|3411|3410|3411|3410|3411.5|3410.5|3410.5|3409|5596
1605773270000|2020-11-19 08:07:50|3410.5|3409.5|3417|3415.5|3417|3415.5|3410.5|3409|5883
1605773280000|2020-11-19 08:08:00|3417.5|3416|3417.5|3416|3418.5|3417.5|3415.5|3415|3415
1605773290000|2020-11-19 08:08:10|3418|3415.5|3418.5|3417|3420.5|3419.5|3418|3415.5|4657
1605773300000|2020-11-19 08:08:20|3418|3417.5|3422|3420.5|3422|3420.5|3417|3416.5|5261
1605773310000|2020-11-19 08:08:30|3423|3421|3424.5|3423|3425|3423.5|3422.5|3421|718
1605773320000|2020-11-19 08:08:40|3424|3422.5|3424|3422.5|3424.5|3423.5|3422|3421|6874
1605773330000|2020-11-19 08:08:50|3423.5|3422|3423|3421.5|3424|3422|3421|3419|16542
1605773340000|2020-11-19 08:09:00|3423.5|3422|3423.5|3422.5|3425|3424.5|3423.5|3422|3490
1605773350000|2020-11-19 08:09:10|3424|3423|3420.5|3419.5|3424.5|3423.5|3420.5|3419.5|8089
1605773360000|2020-11-19 08:09:20|3421.5|3420|3424|3422.5|3424.5|3423|3421.5|3420|3235
1605773370000|2020-11-19 08:09:30|3424.5|3423|3426|3425|3427.5|3425.5|3424.5|3423|3508
1605773380000|2020-11-19 08:09:40|3426.5|3425.5|3430|3428.5|3432|3430|3426.5|3425|4997
1605773390000|2020-11-19 08:09:50|3429.5|3428|3426.5|3425.5|3430.5|3430|3426.5|3425|10898
1605773400000|2020-11-19 08:10:00|3427|3425|3426.5|3425.5|3427|3426|3425|3424.5|13612
1605773410000|2020-11-19 08:10:10|3426|3425|3418|3416.5|3427|3425.5|3418|3416.5|17879
1605773420000|2020-11-19 08:10:20|3417.5|3415.5|3410.5|3409|3417.5|3416|3409.5|3408.5|9104
1605773430000|2020-11-19 08:10:30|3410|3409.5|3410.5|3408.5|3411|3410|3409.5|3408|3496
1605773440000|2020-11-19 08:10:40|3411|3409|3413|3410.5|3413.5|3412|3410|3408.5|3668
1605773450000|2020-11-19 08:10:50|3413.5|3411|3418|3417|3419|3418|3413.5|3411|3113
1605773460000|2020-11-19 08:11:00|3418.5|3417.5|3417.5|3416.5|3418.5|3417.5|3417|3415|1918
1605773470000|2020-11-19 08:11:10|3418|3417|3418|3417|3420|3419|3417.5|3416.5|3354
1605773480000|2020-11-19 08:11:20|3418.5|3417.5|3418|3417.5|3419.5|3418|3416|3414.5|729
1605773490000|2020-11-19 08:11:30|3417.5|3417|3418.5|3417.5|3419.5|3418|3416.5|3415|2620
1605773500000|2020-11-19 08:11:40|3418|3417|3417|3416|3418.5|3417|3417|3416|1189
1605773510000|2020-11-19 08:11:50|3417.5|3416.5|3418.5|3416.5|3419|3418|3417|3416|546
1605773520000|2020-11-19 08:12:00|3419|3417|3418.5|3416.5|3419|3418.5|3418.5|3416.5|1125
1605773530000|2020-11-19 08:12:10|3418|3417|3418.5|3416.5|3419|3418.5|3415.5|3414|11967
1605773540000|2020-11-19 08:12:20|3417.5|3416|3414.5|3413.5|3417.5|3416|3414.5|3413.5|6677
1605773550000|2020-11-19 08:12:30|3415.5|3415|3413|3412|3417|3415.5|3413|3412|13238
1605773560000|2020-11-19 08:12:40|3412.5|3411|3413|3412.5|3413|3412.5|3411.5|3411|784
1605773570000|2020-11-19 08:12:50|3412.5|3412|3416|3414.5|3416|3414.5|3412.5|3411.5|3389
1605773580000|2020-11-19 08:13:00|3415.5|3415|3416|3415|3416|3415|3415.5|3414.5|953
1605773590000|2020-11-19 08:13:10|3415.5|3414.5|3415.5|3414|3416|3414.5|3413.5|3412|4633
1605773600000|2020-11-19 08:13:20|3416|3414.5|3416|3415|3416.5|3415.5|3415.5|3414|1134
1605773610000|2020-11-19 08:13:30|3415.5|3414.5|3416|3415|3416|3415|3415.5|3414.5|450
1605773620000|2020-11-19 08:13:40|3415.5|3415.5|3414.5|3412|3415.5|3415.5|3413.5|3412|5910
1605773630000|2020-11-19 08:13:50|3415|3413.5|3414|3412|3415|3413.5|3414|3412|568
1605773640000|2020-11-19 08:14:00|3412.5|3411.5|3416|3414|3416|3414|3412.5|3411.5|313
1605773650000|2020-11-19 08:14:10|3415.5|3413.5|3414|3412.5|3416|3414|3414|3412.5|148
1605773660000|2020-11-19 08:14:20|3417|3415|3420|3418.5|3420|3418.5|3417|3415|626
1605773670000|2020-11-19 08:14:30|3419|3419|3419|3417.5|3420|3419|3418.5|3417|458
1605773680000|2020-11-19 08:14:40|3418.5|3417|3419|3417|3419.5|3417.5|3418.5|3416.5|91
1605773690000|2020-11-19 08:14:50|3419.5|3417.5|3419|3417.5|3419.5|3418.5|3418|3416|24
1605773700000|2020-11-19 08:15:00|3418.5|3416.5|3417|3415|3418.5|3416.5|3416.5|3414.5|685
1605773710000|2020-11-19 08:15:10|3416.5|3414.5|3414.5|3413|3417|3415|3414.5|3413|491
1605773720000|2020-11-19 08:15:20|3415|3413.5|3413.5|3412|3415|3414|3413.5|3412|107
1605773730000|2020-11-19 08:15:30|3413|3411.5|3411|3409.5|3413.5|3412|3411|3409.5|232
1605773740000|2020-11-19 08:15:40|3412|3410.5|3412.5|3411.5|3413|3412|3411|3410|340
1605773750000|2020-11-19 08:15:50|3412|3411|3411.5|3410.5|3412|3411|3411|3409.5|493
1605773760000|2020-11-19 08:16:00|3411|3410|3412|3410.5|3412|3410.5|3411|3410|161
1605773770000|2020-11-19 08:16:10|3411.5|3410|3409.5|3408.5|3412|3410.5|3409.5|3408.5|321
1605773780000|2020-11-19 08:16:20|3410|3409|3409.5|3408.5|3410|3409|3409.5|3408|144
1605773790000|2020-11-19 08:16:30|3410|3409|3407.5|3406.5|3410|3409|3407|3405.5|1420
1605773800000|2020-11-19 08:16:40|3407|3405.5|3405|3403.5|3407|3405.5|3405|3403.5|400
1605773810000|2020-11-19 08:16:50|3405.5|3404|3406|3404|3406|3404.5|3405.5|3404|354
1605773820000|2020-11-19 08:17:00|3406.5|3404.5|3404.5|3403|3406.5|3404.5|3404.5|3403|539
1605773830000|2020-11-19 08:17:10|3403|3401.5|3400.5|3399|3403|3401.5|3400|3399|1229
1605773840000|2020-11-19 08:17:20|3400|3398.5|3400.5|3398.5|3400.5|3399|3400|3398.5|268
1605773850000|2020-11-19 08:17:30|3400|3398|3401.5|3400|3401.5|3400|3400|3398|249
1605773860000|2020-11-19 08:17:40|3402|3400.5|3402|3401|3403.5|3402.5|3402|3400.5|428
1605773870000|2020-11-19 08:17:50|3402.5|3401.5|3405|3404|3405|3404|3401|3400|626
1605773880000|2020-11-19 08:18:00|3405.5|3404.5|3404|3402.5|3406|3404.5|3404|3402.5|864
1605773890000|2020-11-19 08:18:10|3404.5|3403|3403|3401.5|3404.5|3403|3401.5|3400|877
1605773900000|2020-11-19 08:18:20|3402.5|3401|3406|3404.5|3406|3404.5|3402.5|3401|386
1605773910000|2020-11-19 08:18:30|3407.5|3406|3406|3404|3407.5|3406|3406|3404|200
1605773920000|2020-11-19 08:18:40|3406.5|3404.5|3403.5|3402|3407.5|3406|3403.5|3402|531
1605773930000|2020-11-19 08:18:50|3404|3402.5|3404|3402.5|3405.5|3403.5|3404|3402.5|604
1605773940000|2020-11-19 08:19:00|3405.5|3404|3407|3405.5|3407.5|3405.5|3405.5|3404|400
1605773950000|2020-11-19 08:19:10|3407.5|3406|3408.5|3406.5|3408.5|3406.5|3406|3405|947
1605773960000|2020-11-19 08:19:20|3407|3406|3407|3405.5|3407.5|3406|3406.5|3405.5|583
1605773970000|2020-11-19 08:19:30|3407.5|3406|3406.5|3405|3407.5|3406|3406|3404.5|446
1605773980000|2020-11-19 08:19:40|3405.5|3404|3405|3403.5|3406|3404.5|3405|3403.5|486
1605773990000|2020-11-19 08:19:50|3405.5|3404|3405.5|3404.5|3406|3405|3405.5|3404|30
1605774000000|2020-11-19 08:20:00|3406|3403.5|3405.5|3403.5|3406|3404.5|3405|3403.5|141
1605774010000|2020-11-19 08:20:10|3405|3404|3405|3403.5|3406|3404.5|3404.5|3403|623
1605774020000|2020-11-19 08:20:20|3405.5|3404|3404|3403|3405.5|3404|3403.5|3402.5|435
1605774030000|2020-11-19 08:20:30|3405|3404.5|3407|3405.5|3407|3405.5|3405|3404.5|563
1605774040000|2020-11-19 08:20:40|3409.5|3408|3411.5|3410|3412|3411|3409|3407.5|377
1605774050000|2020-11-19 08:20:50|3412.5|3411|3411|3409.5|3414.5|3413|3410.5|3409|619
1605774060000|2020-11-19 08:21:00|3411.5|3410|3412.5|3411|3412.5|3411.5|3411|3409.5|60
1605774070000|2020-11-19 08:21:10|3412|3410.5|3411|3409.5|3412.5|3411|3411|3409.5|406
1605774080000|2020-11-19 08:21:20|3411.5|3410|3411.5|3410|3412|3410.5|3411|3409.5|163
1605774090000|2020-11-19 08:21:30|3411|3409.5|3406.5|3405|3411|3410|3406.5|3405|1512
1605774100000|2020-11-19 08:21:40|3406|3404.5|3405.5|3404.5|3407.5|3406|3405.5|3404.5|612
1605774110000|2020-11-19 08:21:50|3406.5|3405|3407|3405.5|3407|3406|3406|3404.5|494
1605774120000|2020-11-19 08:22:00|3406.5|3405|3407|3405.5|3407.5|3406|3406.5|3405|311
1605774130000|2020-11-19 08:22:10|3407.5|3406|3406|3405|3408|3406.5|3406|3405|165
1605774140000|2020-11-19 08:22:20|3406.5|3404.5|3407|3405.5|3408.5|3407.5|3406.5|3404.5|463
1605774150000|2020-11-19 08:22:30|3407.5|3406|3407|3406|3407.5|3406|3406.5|3405|292
1605774160000|2020-11-19 08:22:40|3408|3407|3408.5|3407|3408.5|3407|3408|3406.5|9
1605774170000|2020-11-19 08:22:50|3408|3406.5|3407|3405.5|3408|3406.5|3406|3405|38
1605774180000|2020-11-19 08:23:00|3406.5|3405|3408|3406.5|3408|3406.5|3406.5|3405|514
1605774190000|2020-11-19 08:23:10|3410.5|3409|3415.5|3413.5|3415.5|3413.5|3410.5|3409|418
1605774200000|2020-11-19 08:23:20|3414.5|3413|3410.5|3408.5|3414.5|3413|3410.5|3408.5|891
1605774210000|2020-11-19 08:23:30|3410|3408|3409|3407.5|3410|3408.5|3408.5|3407|84
1605774220000|2020-11-19 08:23:40|3408.5|3407|3407.5|3406|3409|3408|3407|3405.5|535
1605774230000|2020-11-19 08:23:50|3408|3405.5|3408.5|3407|3409.5|3408.5|3408|3405.5|560
1605774240000|2020-11-19 08:24:00|3409|3407.5|3410|3409|3410|3409|3407.5|3406.5|709
1605774250000|2020-11-19 08:24:10|3409.5|3408.5|3411.5|3410.5|3412|3410.5|3409.5|3408.5|117
1605774260000|2020-11-19 08:24:20|3412|3411|3416|3415|3416|3415|3412|3411|338
1605774270000|2020-11-19 08:24:30|3417|3415.5|3412.5|3411|3417.5|3416|3412.5|3411|664
1605774280000|2020-11-19 08:24:40|3413|3411.5|3414.5|3413.5|3415|3414|3413|3411.5|482
1605774290000|2020-11-19 08:24:50|3415|3414|3414.5|3413|3415.5|3414|3414.5|3413|129
1605774300000|2020-11-19 08:25:00|3413.5|3412.5|3413.5|3411|3414|3412.5|3412.5|3410.5|705
1605774310000|2020-11-19 08:25:10|3413|3412|3413|3411.5|3413.5|3412|3412|3410.5|188
1605774320000|2020-11-19 08:25:20|3412.5|3411|3417.5|3416|3417.5|3416|3412.5|3411|548
1605774330000|2020-11-19 08:25:30|3417|3415.5|3418.5|3417.5|3419|3417.5|3416.5|3415.5|772
1605774340000|2020-11-19 08:25:40|3419|3417|3419.5|3418|3420.5|3419|3418.5|3417|80
1605774350000|2020-11-19 08:25:50|3420|3418.5|3420.5|3419|3420.5|3419|3419|3417.5|526
1605774360000|2020-11-19 08:26:00|3420|3418.5|3423|3421.5|3423|3421.5|3420|3418.5|131
1605774370000|2020-11-19 08:26:10|3424|3422.5|3426|3424.5|3426.5|3425|3424|3422.5|585
1605774380000|2020-11-19 08:26:20|3426.5|3425|3427.5|3425.5|3427.5|3426|3426|3424.5|503
1605774390000|2020-11-19 08:26:30|3426|3425|3429|3428|3429.5|3428.5|3426|3425|842
1605774400000|2020-11-19 08:26:40|3429.5|3427.5|3430|3428.5|3430.5|3429|3429|3427.5|399
1605774410000|2020-11-19 08:26:50|3429.5|3428|3430.5|3429.5|3430.5|3429.5|3429.5|3428|487
1605774420000|2020-11-19 08:27:00|3432|3430.5|3431|3430|3432|3430.5|3430.5|3429.5|198
1605774430000|2020-11-19 08:27:10|3430.5|3429.5|3431|3429.5|3431.5|3430.5|3430.5|3429.5|259
1605774440000|2020-11-19 08:27:20|3427|3425.5|3425.5|3424.5|3428|3426.5|3425.5|3424.5|606
1605774450000|2020-11-19 08:27:30|3425|3424|3424.5|3423|3425|3424|3424.5|3423|621
1605774460000|2020-11-19 08:27:40|3426.5|3425|3422.5|3421|3426.5|3425|3422|3420.5|402
1605774470000|2020-11-19 08:27:50|3422|3420.5|3423.5|3421.5|3424|3422.5|3421.5|3420|205
1605774480000|2020-11-19 08:28:00|3423|3421|3421.5|3420|3423|3421.5|3421.5|3420|72
1605774490000|2020-11-19 08:28:10|3421|3419.5|3422|3420|3422|3420|3419.5|3418.5|230
1605774500000|2020-11-19 08:28:20|3421.5|3419.5|3423|3421.5|3423.5|3422|3421.5|3419.5|493
1605774510000|2020-11-19 08:28:30|3423.5|3421|3422.5|3421.5|3423.5|3421.5|3422|3421|472
1605774520000|2020-11-19 08:28:40|3423.5|3422|3423|3421.5|3423.5|3422|3423|3421.5|779
1605774530000|2020-11-19 08:28:50|3422.5|3421|3423.5|3422|3424|3422.5|3422.5|3421|697
1605774540000|2020-11-19 08:29:00|3423|3421.5|3423.5|3422|3423.5|3422.5|3423|3421.5|5
1605774550000|2020-11-19 08:29:10|3423|3421|3424|3422|3424|3422|3422.5|3420.5|73
1605774560000|2020-11-19 08:29:20|3423.5|3421.5|3426.5|3424.5|3426.5|3425|3423.5|3421.5|629
1605774570000|2020-11-19 08:29:30|3426|3424|3425.5|3424|3426|3424|3425.5|3424|0
1605774580000|2020-11-19 08:29:40|3425|3422|3423|3421|3425|3423|3423|3421|280
1605774590000|2020-11-19 08:29:50|3422.5|3420.5|3422.5|3421.5|3422.5|3421.5|3422|3420|3204
1605774600000|2020-11-19 08:30:00|3422|3421|3421|3419.5|3422.5|3421.5|3420.5|3419|694
1605774610000|2020-11-19 08:30:10|3421.5|3420|3421|3419.5|3422|3421|3420.5|3419.5|286
1605774620000|2020-11-19 08:30:20|3420.5|3419|3420.5|3419|3421.5|3420|3420.5|3419|91
1605774630000|2020-11-19 08:30:30|3420|3418.5|3419.5|3418|3420|3419|3419.5|3418|344
1605774640000|2020-11-19 08:30:40|3419|3417.5|3419|3417.5|3420|3418.5|3418.5|3417|374
1605774650000|2020-11-19 08:30:50|3420|3419|3421|3419|3421.5|3420|3419.5|3418|479
1605774660000|2020-11-19 08:31:00|3421.5|3419.5|3420|3419|3422|3421|3420|3418.5|973
1605774670000|2020-11-19 08:31:10|3419.5|3418.5|3420|3419|3420.5|3419.5|3419|3417.5|337
1605774680000|2020-11-19 08:31:20|3421|3419.5|3421.5|3420|3421.5|3420|3420|3418.5|515
1605774690000|2020-11-19 08:31:30|3422|3419.5|3422|3420|3422|3420.5|3422|3419.5|24
1605774700000|2020-11-19 08:31:40|3421.5|3419.5|3417.5|3416.5|3422|3420|3417.5|3416|142
1605774710000|2020-11-19 08:31:50|3418|3416|3418|3416.5|3418|3417|3417.5|3416|410
1605774720000|2020-11-19 08:32:00|3418.5|3417|3417.5|3416|3419|3418|3417.5|3416|420
1605774730000|2020-11-19 08:32:10|3418|3416.5|3418.5|3417|3420|3418.5|3418|3416.5|410
1605774740000|2020-11-19 08:32:20|3418|3416.5|3418|3416.5|3418.5|3416.5|3417.5|3416|0
1605774750000|2020-11-19 08:32:30|3418.5|3417|3418.5|3417.5|3419|3418|3418.5|3417|234
1605774760000|2020-11-19 08:32:40|3418|3416.5|3419|3418|3419|3418|3417.5|3416|1041
1605774770000|2020-11-19 08:32:50|3419.5|3418.5|3420.5|3419.5|3420.5|3419.5|3419|3418|20
1605774780000|2020-11-19 08:33:00|3421|3420|3421|3419.5|3422.5|3421.5|3421|3419.5|555
1605774790000|2020-11-19 08:33:10|3421.5|3419|3421.5|3420|3421.5|3420.5|3420.5|3419|472
1605774800000|2020-11-19 08:33:20|3422|3420.5|3421|3419.5|3422|3420.5|3421|3419.5|17
1605774810000|2020-11-19 08:33:30|3421.5|3420|3421.5|3420|3421.5|3420|3421|3419.5|152
1605774820000|2020-11-19 08:33:40|3421|3419.5|3418.5|3416.5|3421|3419.5|3418.5|3416.5|461
1605774830000|2020-11-19 08:33:50|3418|3417|3418|3416.5|3419|3417.5|3418|3416.5|130
1605774840000|2020-11-19 08:34:00|3418.5|3417.5|3418.5|3417|3419|3418|3418.5|3417|10
1605774850000|2020-11-19 08:34:10|3418|3416.5|3420|3418.5|3422|3420.5|3418|3416.5|414
1605774860000|2020-11-19 08:34:20|3419.5|3418|3419.5|3418|3420.5|3418.5|3419.5|3417.5|3
1605774870000|2020-11-19 08:34:30|3419|3417.5|3420.5|3418.5|3420.5|3418.5|3419|3417.5|132
1605774880000|2020-11-19 08:34:40|3420|3418|3420|3418.5|3420.5|3419|3420|3418|473
1605774890000|2020-11-19 08:34:50|3419.5|3418|3420|3418|3420|3418.5|3419.5|3417.5|161
1605774900000|2020-11-19 08:35:00|3419.5|3417.5|3417.5|3416.5|3420.5|3419|3417.5|3416.5|526
1605774910000|2020-11-19 08:35:10|3418|3417|3419|3417|3419|3417.5|3417.5|3416|0
1605774920000|2020-11-19 08:35:20|3418.5|3416.5|3419|3417.5|3419.5|3418.5|3418|3416.5|1293
1605774930000|2020-11-19 08:35:30|3419.5|3418|3422|3421|3422.5|3421|3419.5|3417.5|339
1605774940000|2020-11-19 08:35:40|3421|3420|3421.5|3419.5|3422|3420.5|3421|3419.5|481
1605774950000|2020-11-19 08:35:50|3422.5|3421|3422|3420.5|3422.5|3421|3421.5|3419.5|173
1605774960000|2020-11-19 08:36:00|3422.5|3421|3422.5|3420.5|3422.5|3421.5|3421.5|3419.5|104
1605774970000|2020-11-19 08:36:10|3422|3420|3423.5|3422|3423.5|3422|3422|3420|91
1605774980000|2020-11-19 08:36:20|3423|3421.5|3423|3420.5|3424|3422.5|3422.5|3420.5|1
1605774990000|2020-11-19 08:36:30|3422.5|3421.5|3422|3420.5|3423|3421.5|3422|3420.5|194
1605775000000|2020-11-19 08:36:40|3421.5|3420|3422|3420.5|3422|3420.5|3421.5|3420|0
1605775010000|2020-11-19 08:36:50|3421.5|3420|3422|3420.5|3423|3421.5|3421.5|3420|5
1605775020000|2020-11-19 08:37:00|3421.5|3420|3423.5|3422|3423.5|3422|3421.5|3420|191
1605775030000|2020-11-19 08:37:10|3423|3421.5|3422.5|3421|3423.5|3422.5|3422.5|3421|384
1605775040000|2020-11-19 08:37:20|3423|3421.5|3422|3420.5|3423|3421.5|3421.5|3420|161
1605775050000|2020-11-19 08:37:30|3423|3421.5|3422|3421|3423|3421.5|3421.5|3420.5|0
1605775060000|2020-11-19 08:37:40|3421.5|3420.5|3421.5|3420|3422|3420.5|3421.5|3420|215
1605775070000|2020-11-19 08:37:50|3421|3420.5|3421|3420|3421.5|3420.5|3421|3419.5|1315
1605775080000|2020-11-19 08:38:00|3421.5|3420.5|3420.5|3419|3422|3421|3420.5|3419|220
1605775090000|2020-11-19 08:38:10|3421|3419.5|3421.5|3420|3421.5|3420|3421|3419.5|106
1605775100000|2020-11-19 08:38:20|3422|3420.5|3425|3423.5|3425|3424|3422|3420.5|379
1605775110000|2020-11-19 08:38:30|3425.5|3424|3427|3425.5|3427.5|3426|3425|3423.5|450
1605775120000|2020-11-19 08:38:40|3427.5|3426|3424.5|3422.5|3427.5|3426|3424|3422.5|222
1605775130000|2020-11-19 08:38:50|3425|3423|3425|3424|3426|3424.5|3425|3423|355
1605775140000|2020-11-19 08:39:00|3425.5|3424.5|3425|3423.5|3425.5|3424.5|3424.5|3423|61
1605775150000|2020-11-19 08:39:10|3423|3422|3422|3421|3423.5|3422|3422|3421|394
1605775160000|2020-11-19 08:39:20|3421.5|3420|3422.5|3421|3422.5|3421|3421.5|3420|182
1605775170000|2020-11-19 08:39:30|3421|3420|3421.5|3420|3421.5|3420|3421|3420|38
1605775180000|2020-11-19 08:39:40|3422|3420.5|3422|3420.5|3422|3420.5|3421.5|3420|14
1605775190000|2020-11-19 08:39:50|3421.5|3420|3420|3419|3421.5|3420|3420|3419|3793
1605775200000|2020-11-19 08:40:00|3421|3420|3421.5|3420.5|3422|3420.5|3421|3420|642
1605775210000|2020-11-19 08:40:10|3420.5|3420|3420.5|3419|3421|3420|3420.5|3419|375
1605775220000|2020-11-19 08:40:20|3419|3419.5|3418|3416.5|3419|3419.5|3418|3416.5|297
1605775230000|2020-11-19 08:40:30|3418.5|3417|3419.5|3418.5|3419.5|3418.5|3418.5|3416.5|245
1605775240000|2020-11-19 08:40:40|3420.5|3418|3420|3419|3420.5|3419|3419.5|3418|587
1605775250000|2020-11-19 08:40:50|3419.5|3418.5|3420.5|3419.5|3420.5|3419.5|3419.5|3418.5|387
1605775260000|2020-11-19 08:41:00|3421|3420|3421.5|3420|3421.5|3420|3420.5|3419.5|96
1605775270000|2020-11-19 08:41:10|3421|3419.5|3422.5|3421|3423|3421.5|3421|3419.5|235
1605775280000|2020-11-19 08:41:20|3423|3421.5|3423|3421.5|3423.5|3422|3422.5|3421.5|387
1605775290000|2020-11-19 08:41:30|3423.5|3422|3423|3421.5|3423.5|3422|3423|3421.5|0
1605775300000|2020-11-19 08:41:40|3423.5|3422|3424.5|3423|3424.5|3423|3423.5|3422|77
1605775310000|2020-11-19 08:41:50|3424|3422.5|3422.5|3421|3424|3422.5|3422|3421|97
1605775320000|2020-11-19 08:42:00|3423|3421.5|3423.5|3422|3423.5|3422|3423|3421.5|55
1605775330000|2020-11-19 08:42:10|3422.5|3421.5|3421|3419.5|3423|3422|3421|3419.5|36
1605775340000|2020-11-19 08:42:20|3421.5|3420.5|3423|3421.5|3423|3421.5|3421.5|3420.5|116
1605775350000|2020-11-19 08:42:30|3422.5|3421|3422.5|3421|3423|3421.5|3422|3420.5|0
1605775360000|2020-11-19 08:42:40|3420.5|3421.5|3420|3419|3420.5|3421.5|3419.5|3418.5|711
1605775370000|2020-11-19 08:42:50|3419.5|3418.5|3419.5|3418|3420|3418.5|3419.5|3418|250
1605775380000|2020-11-19 08:43:00|3420|3418.5|3420.5|3419.5|3420.5|3419.5|3419|3418|259
1605775390000|2020-11-19 08:43:10|3420|3419|3421|3419.5|3421|3419.5|3420|3419|0
1605775400000|2020-11-19 08:43:20|3420.5|3419|3419|3417.5|3421|3419.5|3419|3417.5|204
1605775410000|2020-11-19 08:43:30|3418|3417|3418|3417|3418.5|3417.5|3418|3416.5|106
1605775420000|2020-11-19 08:43:40|3418.5|3417.5|3419.5|3417.5|3419.5|3417.5|3417.5|3416|213
1605775430000|2020-11-19 08:43:50|3418|3417|3418|3417|3419|3417.5|3418|3417|143
1605775440000|2020-11-19 08:44:00|3417|3416.5|3416.5|3415.5|3417|3416.5|3416.5|3415.5|330
1605775450000|2020-11-19 08:44:10|3417||3417||3417||3417||0
1605775460000|2020-11-19 08:44:20|3417.5|3416.5|3418|3416.5|3418|3416.5|3417.5|3416.5|185
1605775470000|2020-11-19 08:44:30|3418.5|3417|3417.5|3416.5|3418.5|3417|3417.5|3416.5|55
1605775480000|2020-11-19 08:44:40|3417|3416|3417.5|3416|3417.5|3416|3417|3415.5|707
1605775490000|2020-11-19 08:44:50|3417|3416.5|3418|3416.5|3418|3416.5|3417|3416|22
1605775500000|2020-11-19 08:45:00|3418.5|3417|3417|3415.5|3418.5|3417|3417|3415.5|1127
1605775510000|2020-11-19 08:45:10|3417.5|3416|3416.5|3415|3417.5|3416|3416|3414.5|205
1605775520000|2020-11-19 08:45:20|3415|3414|3414.5|3413.5|3415|3414|3414.5|3413|210
1605775530000|2020-11-19 08:45:30|3415|3414|3416.5|3414.5|3416.5|3414.5|3415|3413.5|257
1605775540000|2020-11-19 08:45:40|3416|3414|3416|3414.5|3416|3414.5|3415.5|3414|21
1605775550000|2020-11-19 08:45:50|3415.5|3414|3414|3413|3415.5|3414|3414|3413|250
1605775560000|2020-11-19 08:46:00|3414.5|3413.5|3413.5|3412.5|3415|3413.5|3413.5|3412.5|78
1605775570000|2020-11-19 08:46:10|3414|3413|3414.5|3413|3415|3413.5|3414|3412.5|12
1605775580000|2020-11-19 08:46:20|3414|3413.5|3414.5|3413|3414.5|3413.5|3414|3412.5|0
1605775590000|2020-11-19 08:46:30|3414|3412.5|3414|3412.5|3414|3412.5|3414|3412.5|0
1605775600000|2020-11-19 08:46:40|3414.5|3413|3414|3413|3414.5|3413.5|3414|3413|132
1605775610000|2020-11-19 08:46:50|3414.5|3413.5|3414|3413|3414.5|3413.5|3414|3413|204
1605775620000|2020-11-19 08:47:00|3413.5|3412.5|3413|3411.5|3413.5|3412.5|3412.5|3411|320
1605775630000|2020-11-19 08:47:10|3413.5|3412|3411.5|3410.5|3413.5|3412|3411.5|3410.5|116
1605775640000|2020-11-19 08:47:20|3412|3411|3411.5|3410.5|3412|3411|3410.5|3409|407
1605775650000|2020-11-19 08:47:30|3412.5|3411|3411.5|3410|3412.5|3411|3411.5|3410|250
1605775660000|2020-11-19 08:47:40|3412|3410.5|3411|3409.5|3412|3411|3411|3409.5|100
1605775670000|2020-11-19 08:47:50|3410.5|3410|3410.5|3409.5|3411|3410|3410|3408.5|516
1605775680000|2020-11-19 08:48:00||3409||3409.5||3409.5||3409|100
1605775690000|2020-11-19 08:48:10|3411|3410|3410.5|3409|3411.5|3410.5|3410.5|3409|317
1605775700000|2020-11-19 08:48:20|3409|3409|3410|3409|3410|3409.5|3409|3408.5|1049
1605775710000|2020-11-19 08:48:30|3409.5|3409.5|3410|3409|3410|3409.5|3409.5|3409|345
1605775720000|2020-11-19 08:48:40||3409.5||3408.5||3409.5||3408.5|224
1605775730000|2020-11-19 08:48:50|3409.5|3408|3408|3407.5|3409.5|3408|3407|3406|5354
1605775740000|2020-11-19 08:49:00|3407.5|3407|3408|3407.5|3408|3407.5|3407.5|3407|928
1605775750000|2020-11-19 08:49:10|3408.5|3408|3408.5|3407.5|3409|3408|3408|3407.5|2243
1605775760000|2020-11-19 08:49:20|3408|3407|3408|3407.5|3409|3408|3407|3406.5|4682
1605775770000|2020-11-19 08:49:30|3407.5|3407|3407.5|3407|3407.5|3407|3407|3406|4268
1605775780000|2020-11-19 08:49:40|3408|3407.5|3408.5|3407.5|3408.5|3408|3408|3407|764
1605775790000|2020-11-19 08:49:50|3408|3407|3408.5|3407|3408.5|3407|3407|3406.5|5248
1605775800000|2020-11-19 08:50:00|3408|3407.5|3408.5|3407.5|3409|3408.5|3408|3407.5|1731
1605775810000|2020-11-19 08:50:10|3408|3407|3408|3407.5|3408|3407.5|3407.5|3407|2376
1605775820000|2020-11-19 08:50:20|3408.5|3408|3408|3407|3408.5|3408|3407.5|3407|3239
1605775830000|2020-11-19 08:50:30|3407.5|3406.5|3407.5|3407|3407.5|3407|3406.5|3406|6792
1605775840000|2020-11-19 08:50:40|3407|3406.5|3407|3406.5|3407.5|3407|3407|3406|2574
1605775850000|2020-11-19 08:50:50|3406.5|3406|3406|3405.5|3407|3406|3406|3405.5|1023
1605775860000|2020-11-19 08:51:00|3405.5|3405|3405|3404|3406|3405|3405|3404|6485
1605775870000|2020-11-19 08:51:10|3404.5|3403.5|3402|3401.5|3404.5|3403.5|3401.5|3401|8020
1605775880000|2020-11-19 08:51:20|3402.5|3402|3401|3400.5|3402.5|3402|3401|3400|6125
1605775890000|2020-11-19 08:51:30||3400||3400.5||3400.5||3400|379
1605775900000|2020-11-19 08:51:40|||||||||2207
1605775910000|2020-11-19 08:51:50|3401.5|3401|3401|3400.5|3401.5|3401|3401|3400.5|1884
1605775920000|2020-11-19 08:52:00|3400.5|3400|3400.5|3400|3400.5|3400|3400.5|3400|3588
1605775930000|2020-11-19 08:52:10|3401|3400.5|3401|3400.5|3401|3400.5|3400.5|3400|1631
1605775940000|2020-11-19 08:52:20|3401.5|3400|3402|3401.5|3402.5|3401.5|3401.5|3400|1687
1605775950000|2020-11-19 08:52:30|3402.5|3402|3402.5|3402|3402.5|3402|3402.5|3402|1219
1605775960000|2020-11-19 08:52:40|3403|3402.5|3402|3401.5|3404|3403|3402|3401.5|5131
1605775970000|2020-11-19 08:52:50|3402.5|3402|3403|3402.5|3403.5|3403|3401.5|3400.5|5404
1605775980000|2020-11-19 08:53:00|3402.5|3402|3401|3400.5|3402.5|3402|3400.5|3400|8419
1605775990000|2020-11-19 08:53:10|3400.5|3400|3399|3398.5|3400.5|3400|3399|3398.5|14675
1605776000000|2020-11-19 08:53:20|3399.5|3399|3399.5|3399|3400|3399.5|3399.5|3399|1302
1605776010000|2020-11-19 08:53:30|3400|3398.5|3397|3396|3400|3398.5|3397|3396|13344
1605776020000|2020-11-19 08:53:40|3396.5|3396.5|3397.5|3396.5|3398|3397.5|3396|3395|11506
1605776030000|2020-11-19 08:53:50|3398|3397|3396.5|3395.5|3398|3397.5|3396.5|3395.5|4951
1605776040000|2020-11-19 08:54:00|3397|3396|3397.5|3396.5|3397.5|3397|3395.5|3395|4714
1605776050000|2020-11-19 08:54:10|3397|3397|3397.5|3396.5|3398|3397.5|3396.5|3396|4876
1605776060000|2020-11-19 08:54:20|3398|3397|3398|3397.5|3398|3397.5|3397.5|3396.5|934
1605776070000|2020-11-19 08:54:30|3397.5|3397|3395.5|3395|3398|3397|3395.5|3395|18050
1605776080000|2020-11-19 08:54:40|3395|3394.5|3396.5|3395.5|3396.5|3396|3394.5|3394|19208
1605776090000|2020-11-19 08:54:50|3396|3396|3397|3396.5|3397|3396.5|3396|3395.5|2232
1605776100000|2020-11-19 08:55:00|3397.5|3397|3396.5|3396|3397.5|3397|3396.5|3396|4346
1605776110000|2020-11-19 08:55:10|3397|3396.5|3397|3396.5|3397.5|3396.5|3397|3396|2622
1605776120000|2020-11-19 08:55:20|3396.5|3396|3395.5|3394.5|3396.5|3396|3395|3394.5|4240
1605776130000|2020-11-19 08:55:30|3395|3395|3397|3396.5|3397|3396.5|3395|3395|1947
1605776140000|2020-11-19 08:55:40|3397.5|3397|3397.5|3397|3397.5|3397|3397|3396|5747
1605776150000|2020-11-19 08:55:50|3398|3396.5|3396.5|3396|3398|3397|3396.5|3396|2106
1605776160000|2020-11-19 08:56:00|3396|3395.5|3396.5|3395.5|3397|3396|3395.5|3395|1001
1605776170000|2020-11-19 08:56:10|3396|3396|3396|3395.5|3397|3396.5|3395|3394|7665
1605776180000|2020-11-19 08:56:20|3396.5|3395|3395|3394.5|3396.5|3395.5|3394.5|3394|2601
1605776190000|2020-11-19 08:56:30|3394.5|3394|3396.5|3396|3397.5|3396.5|3394.5|3394|11598
1605776200000|2020-11-19 08:56:40|3397|3396.5|3397.5|3397|3398.5|3398|3396.5|3395.5|14116
1605776210000|2020-11-19 08:56:50|3397|3396.5|3395|3394|3397|3396.5|3395|3394|1799
1605776220000|2020-11-19 08:57:00|3394.5|3394.5|3396|3395.5|3396.5|3396|3394.5|3394.5|2605
1605776230000|2020-11-19 08:57:10|3396.5|3396|3396|3395.5|3396.5|3396|3395|3394.5|3024
1605776240000|2020-11-19 08:57:20|3395.5|3395|3395.5|3395|3396.5|3396|3395.5|3394.5|1739
1605776250000|2020-11-19 08:57:30|3396|3395.5|3394.5|3394|3397|3396.5|3394.5|3394|6686
1605776260000|2020-11-19 08:57:40|3395|3394.5|3394.5|3394|3395|3394.5|3394.5|3394|1353
1605776270000|2020-11-19 08:57:50|3394|3393.5|3394|3393.5|3394.5|3393.5|3393.5|3393|1994
1605776280000|2020-11-19 08:58:00|3393.5|3393|3394|3393|3394.5|3394|3393.5|3393|4550
1605776290000|2020-11-19 08:58:10||3393.5||3393.5||3393.5||3393|2
1605776300000|2020-11-19 08:58:20|3394.5|3394|3394.5|3394|3395|3394.5|3394.5|3394|3011
1605776310000|2020-11-19 08:58:30|3395|3394.5|3393.5|3393|3395|3394.5|3393.5|3393|975
1605776320000|2020-11-19 08:58:40|3393|3392.5|3393|3392.5|3393.5|3393|3393|3392|1556
1605776330000|2020-11-19 08:58:50|3393.5|3393|3394.5|3394|3394.5|3394|3393.5|3393|1162
1605776340000|2020-11-19 08:59:00|||||||||250
1605776350000|2020-11-19 08:59:10|3393.5|3392.5|3394|3392.5|3394.5|3393.5|3393.5|3392.5|161
1605776360000|2020-11-19 08:59:20|3393.5|3393|3393|3392|3394.5|3393.5|3393|3392|386
1605776370000|2020-11-19 08:59:30|3393.5|3392.5|3393.5|3392.5|3393.5|3392.5|3392.5|3391.5|309
1605776380000|2020-11-19 08:59:40|3393|3391.5|3392.5|3391.5|3393.5|3392|3392.5|3391.5|133
1605776390000|2020-11-19 08:59:50|3393|3392|3392.5|3391.5|3393|3392|3392|3391|2697
1605776400000|2020-11-19 09:00:00|3392|3391|3391.5|3390.5|3392|3391|3391|3390|170
1605776410000|2020-11-19 09:00:10|3391|3390|3395|3393.5|3395|3394|3391|3390|987
1605776420000|2020-11-19 09:00:20|3395.5|3394|3394.5|3393.5|3395.5|3394.5|3394.5|3393.5|1137
1605776430000|2020-11-19 09:00:30|3395|3394|3394.5|3393|3396|3395|3394|3392.5|286
1605776440000|2020-11-19 09:00:40|3394|3392.5|3397.5|3396.5|3397.5|3396.5|3394|3392.5|422
1605776450000|2020-11-19 09:00:50|3398|3397|3396|3395|3398|3397|3395.5|3394.5|618
1605776460000|2020-11-19 09:01:00|3395.5|3394.5|3393.5|3392.5|3396|3395|3393.5|3392.5|19
1605776470000|2020-11-19 09:01:10|3393|3392|3392.5|3391|3394|3392.5|3392.5|3391|367
1605776480000|2020-11-19 09:01:20|3392|3390.5|3391.5|3390.5|3392|3391|3391|3390|21
1605776490000|2020-11-19 09:01:30|3392|3391|3391|3390|3392|3391|3391|3390|222
1605776500000|2020-11-19 09:01:40|3391.5|3389.5|3392.5|3391|3392.5|3391|3391|3389.5|548
1605776510000|2020-11-19 09:01:50|3392|3390.5|3393|3392|3393.5|3392.5|3392|3390.5|292
1605776520000|2020-11-19 09:02:00|3392.5|3391.5|3392.5|3391|3393.5|3392.5|3392.5|3391|867
1605776530000|2020-11-19 09:02:10|3391.5|3390.5|3389|3388|3391.5|3390.5|3389|3387.5|198
1605776540000|2020-11-19 09:02:20|3389.5|3388.5|3388.5|3387|3389.5|3388.5|3388.5|3387|598
1605776550000|2020-11-19 09:02:30|3389|3387.5|3389|3388|3389|3388|3388.5|3387|409
1605776560000|2020-11-19 09:02:40|3390.5|3389.5|3390|3389|3391|3389.5|3390|3389|544
1605776570000|2020-11-19 09:02:50|3390.5|3389.5|3392|3391|3392|3391|3390.5|3389|515
1605776580000|2020-11-19 09:03:00|3391.5|3390.5|3390.5|3389.5|3393|3392|3390.5|3389.5|588
1605776590000|2020-11-19 09:03:10|3391.5|3390.5|3391.5|3390.5|3391.5|3390.5|3391|3390|4
1605776600000|2020-11-19 09:03:20|3391|3390|3391.5|3390.5|3391.5|3390.5|3391|3390|693
1605776610000|2020-11-19 09:03:30|3392|3391|3393.5|3392.5|3393.5|3392.5|3392|3391|396
1605776620000|2020-11-19 09:03:40|3393|3392|3393|3392|3393|3392|3392.5|3391.5|482
1605776630000|2020-11-19 09:03:50|3392.5|3391|3392.5|3391.5|3392.5|3391.5|3392|3391|250
1605776640000|2020-11-19 09:04:00|3392|3391|3391.5|3390.5|3392|3391|3391|3390|227
1605776650000|2020-11-19 09:04:10|3391|3390|3390.5|3389.5|3391.5|3390.5|3390.5|3389.5|221
1605776660000|2020-11-19 09:04:20|3389.5|3388.5|3390|3389|3391|3390|3389.5|3388.5|264
1605776670000|2020-11-19 09:04:30|3389.5|3388.5|3389.5|3388.5|3390|3389|3389.5|3388.5|341
1605776680000|2020-11-19 09:04:40|3388.5|3387|3387|3386|3388.5|3387|3387|3386|304
1605776690000|2020-11-19 09:04:50|3386.5|3385.5|3385.5|3384.5|3386.5|3385.5|3385.5|3384.5|448
1605776700000|2020-11-19 09:05:00|3384.5|3383.5|3381.5|3380.5|3385|3384|3381.5|3380.5|426
1605776710000|2020-11-19 09:05:10|3381|3380|3381.5|3380.5|3382|3381|3380|3379|1467
1605776720000|2020-11-19 09:05:20|3381|3380|3381|3380|3381|3380|3380|3379|856
1605776730000|2020-11-19 09:05:30|3381.5|3378.5|3380.5|3379.5|3381.5|3379.5|3379|3378|476
1605776740000|2020-11-19 09:05:40|3380|3379|3380.5|3379|3381|3379.5|3379|3378|875
1605776750000|2020-11-19 09:05:50|3381|3379.5|3379.5|3378.5|3381|3380|3379.5|3378.5|522
1605776760000|2020-11-19 09:06:00|3381|3380|3381.5|3380.5|3381.5|3380.5|3380.5|3379.5|79
1605776770000|2020-11-19 09:06:10|3383|3381.5|3383.5|3382|3384|3383|3382|3381|386
1605776780000|2020-11-19 09:06:20|3384|3382.5|3384.5|3383|3384.5|3383|3383|3381.5|678
1605776790000|2020-11-19 09:06:30|3384|3382.5|3385.5|3384.5|3386|3385|3384|3382.5|438
1605776800000|2020-11-19 09:06:40|3384|3384|3384.5|3383.5|3384.5|3384.5|3384|3383|180
1605776810000|2020-11-19 09:06:50|3384|3383|3383.5|3382.5|3384|3383|3383.5|3382.5|256
1605776820000|2020-11-19 09:07:00|3384|3383.5|3384|3382.5|3384.5|3383.5|3383.5|3382.5|523
1605776830000|2020-11-19 09:07:10|3384.5|3383|3384|3382.5|3385|3384|3384|3382.5|203
1605776840000|2020-11-19 09:07:20|3385.5|3383|3386.5|3385|3387|3386|3385.5|3383|466
1605776850000|2020-11-19 09:07:30|3386|3384.5|3384.5|3383.5|3386|3385|3384.5|3383.5|172
1605776860000|2020-11-19 09:07:40|3385.5|3384.5|3386|3384.5|3386.5|3385.5|3385.5|3384|555
1605776870000|2020-11-19 09:07:50|3386.5|3385|3389.5|3388|3389.5|3388|3386|3384.5|490
1605776880000|2020-11-19 09:08:00|3390|3388.5|3389.5|3388|3390|3389|3388.5|3387.5|302
1605776890000|2020-11-19 09:08:10|3391|3390|3392.5|3391.5|3392.5|3391.5|3391|3390|294
1605776900000|2020-11-19 09:08:20|3393|3392|3393|3392|3393|3392|3392|3391|469
1605776910000|2020-11-19 09:08:30|3392.5|3391.5|3395|3394|3395|3394|3392.5|3391.5|501
1605776920000|2020-11-19 09:08:40|3395.5|3394.5|3393.5|3392.5|3395.5|3394.5|3393.5|3392|196
1605776930000|2020-11-19 09:08:50|3393|3392|3394.5|3393.5|3394.5|3393.5|3393|3392|630
1605776940000|2020-11-19 09:09:00|3393.5|3392.5|3390|3389|3393.5|3392.5|3389.5|3388.5|1311
1605776950000|2020-11-19 09:09:10|3390.5|3389.5|3389.5|3388.5|3390.5|3389.5|3389|3388|625
1605776960000|2020-11-19 09:09:20|3390|3389|3390.5|3389.5|3390.5|3389.5|3389.5|3388.5|296
1605776970000|2020-11-19 09:09:30|3390|3389|3390.5|3389|3391|3390|3390|3389|1647
1605776980000|2020-11-19 09:09:40|3390|3390|3390.5|3389|3392|3391|3390|3389|127
1605776990000|2020-11-19 09:09:50|3391|3389.5|3391.5|3390|3392|3391|3390|3389|2242
1605777000000|2020-11-19 09:10:00|3391|3390.5|3393|3391.5|3393.5|3392|3391|3390|752
1605777010000|2020-11-19 09:10:10|3394|3393|3393.5|3392.5|3394.5|3393.5|3393|3391.5|76
1605777020000|2020-11-19 09:10:20|3393|3392|3393|3392|3393.5|3392|3392.5|3391.5|107
1605777030000|2020-11-19 09:10:30|3393.5|3392.5|3394|3392.5|3394.5|3393.5|3393.5|3392|458
1605777040000|2020-11-19 09:10:40|3394.5|3393|3395|3394|3395.5|3394|3393|3392|1298
1605777050000|2020-11-19 09:10:50|3395.5|3394.5|3395|3394|3395.5|3394.5|3395|3393.5|469
1605777060000|2020-11-19 09:11:00|3394.5|3393.5|3395.5|3394.5|3396.5|3395.5|3394.5|3393.5|204
1605777070000|2020-11-19 09:11:10|3396|3395|3396|3395|3396.5|3395.5|3395.5|3394.5|161
1605777080000|2020-11-19 09:11:20|3396.5|3395.5|3397.5|3396|3397.5|3396|3396.5|3395.5|368
1605777090000|2020-11-19 09:11:30|3397|3395|3396.5|3395.5|3397|3396|3396|3395|115
1605777100000|2020-11-19 09:11:40|3396|3395|3395.5|3394.5|3396|3395|3395.5|3394.5|42
1605777110000|2020-11-19 09:11:50|3396.5|3395.5|3394.5|3393.5|3396.5|3395.5|3394.5|3393.5|127
1605777120000|2020-11-19 09:12:00|3395|3394|3393.5|3392.5|3395.5|3394.5|3393.5|3392.5|107
1605777130000|2020-11-19 09:12:10|3394|3392|3394|3393|3394|3393|3393.5|3392|50
1605777140000|2020-11-19 09:12:20|3394.5|3394|3397.5|3396|3397.5|3396|3394.5|3394|66
1605777150000|2020-11-19 09:12:30|3397|3395.5|3396.5|3395.5|3397|3395.5|3396|3394.5|414
1605777160000|2020-11-19 09:12:40|3397|3396|3397.5|3396.5|3397.5|3396.5|3396.5|3395|1336
1605777170000|2020-11-19 09:12:50|3397|3396|3395.5|3394|3397|3396|3395|3393.5|150
1605777180000|2020-11-19 09:13:00|3395|3393.5|3395|3393.5|3395.5|3394.5|3395|3393.5|247
1605777190000|2020-11-19 09:13:10|3394.5|3393|3393.5|3392.5|3395|3394|3393.5|3392.5|88
1605777200000|2020-11-19 09:13:20|3394|3393|3394.5|3393.5|3395|3393.5|3394|3393|52
1605777210000|2020-11-19 09:13:30|3393.5|3393|3394|3392.5|3394|3393|3393.5|3392.5|72
1605777220000|2020-11-19 09:13:40|3394.5|3393|3392.5|3391.5|3394.5|3393.5|3392.5|3391.5|392
1605777230000|2020-11-19 09:13:50|3393|3392|3392.5|3391.5|3393|3392|3392|3391|256
1605777240000|2020-11-19 09:14:00|3392|3391|3391.5|3390.5|3392|3391|3391|3389.5|442
1605777250000|2020-11-19 09:14:10|3391|3390|3393|3391.5|3393|3391.5|3391|3390|125
1605777260000|2020-11-19 09:14:20|3392.5|3391|3392|3390.5|3392.5|3391|3391.5|3390|0
1605777270000|2020-11-19 09:14:30|3391|3390|3390.5|3389.5|3391|3390|3390.5|3389.5|337
1605777280000|2020-11-19 09:14:40|3390|3389|3390|3389|3390|3389|3390|3388.5|54
1605777290000|2020-11-19 09:14:50|3389.5|3388.5|3389.5|3388.5|3390|3389|3389.5|3388|20
1605777300000|2020-11-19 09:15:00|3390.5|3389|3390.5|3389.5|3390.5|3389.5|3389|3388|409
1605777310000|2020-11-19 09:15:10|3391|3389|3390.5|3389|3391|3390|3390.5|3389|22
1605777320000|2020-11-19 09:15:20|3390|3389.5|3389.5|3388.5|3390.5|3389.5|3389.5|3388|45
1605777330000|2020-11-19 09:15:30|3388.5|3388|3388.5|3387.5|3388.5|3388|3388|3387|165
1605777340000|2020-11-19 09:15:40|3388|3387|3389|3388|3389|3388|3388|3387|122
1605777350000|2020-11-19 09:15:50|3388.5|3387.5|3389|3388|3389|3388|3388.5|3387.5|8
1605777360000|2020-11-19 09:16:00|3388.5|3387.5|3388.5|3387.5|3389.5|3388.5|3388.5|3387.5|389
1605777370000|2020-11-19 09:16:10|3389|3388|3388.5|3387.5|3389.5|3388|3388.5|3387.5|0
1605777380000|2020-11-19 09:16:20|3389|3388|3390|3389|3390.5|3389.5|3389|3388|152
1605777390000|2020-11-19 09:16:30|3390.5|3389.5|3393|3391.5|3393.5|3392|3390.5|3389.5|981
1605777400000|2020-11-19 09:16:40|3393.5|3392.5|3393|3392|3393.5|3392.5|3393|3392|53
1605777410000|2020-11-19 09:16:50|3392.5|3391.5|3391.5|3390.5|3393|3392|3391.5|3390.5|400
1605777420000|2020-11-19 09:17:00|3391|3390|3391.5|3390.5|3391.5|3390.5|3391|3390|3
1605777430000|2020-11-19 09:17:10|3391|3390|3393|3392|3393|3392|3391|3390|561
1605777440000|2020-11-19 09:17:20|3393.5|3392.5|3392.5|3391.5|3394|3393|3392.5|3391.5|102
1605777450000|2020-11-19 09:17:30|3393|3392|3393|3392|3393.5|3392.5|3393|3391.5|233
1605777460000|2020-11-19 09:17:40|3393.5|3392.5|3395|3394|3395|3394|3393|3391.5|548
1605777470000|2020-11-19 09:17:50|3394.5|3393.5|3395|3394|3395.5|3394.5|3394.5|3393.5|4
1605777480000|2020-11-19 09:18:00|3395.5|3394.5|3394|3392.5|3395.5|3394.5|3394|3392.5|230
1605777490000|2020-11-19 09:18:10|3394.5|3393|3394|3393|3394.5|3393|3393|3392|111
1605777500000|2020-11-19 09:18:20|3393.5|3392.5|3393.5|3392.5|3394|3393|3392.5|3391.5|444
1605777510000|2020-11-19 09:18:30|3394|3393|3393.5|3392.5|3394|3393|3393|3392|5
1605777520000|2020-11-19 09:18:40|3393|3392|3393.5|3392.5|3394|3392.5|3393|3392|18
1605777530000|2020-11-19 09:18:50|3394|3393|3392.5|3391.5|3394|3393|3392.5|3391.5|324
1605777540000|2020-11-19 09:19:00|3393|3392|3392.5|3391.5|3393|3392|3392|3391|259
1605777550000|2020-11-19 09:19:10|3393|3392|3392.5|3391.5|3393|3392|3392|3391|38
1605777560000|2020-11-19 09:19:20|3392|3391|3392|3391|3392.5|3391.5|3392|3391|214
1605777570000|2020-11-19 09:19:30|3392.5|3390.5|3392.5|3391|3392.5|3391.5|3391.5|3390.5|16
1605777580000|2020-11-19 09:19:40|3392|3390.5|3391.5|3390.5|3392|3390.5|3391|3390|117
1605777590000|2020-11-19 09:19:50|3392|3391|3389|3388|3392|3391|3388.5|3387.5|2355
1605777600000|2020-11-19 09:20:00|3388.5|3387.5|3389|3388|3389|3388|3387.5|3386.5|1147
1605777610000|2020-11-19 09:20:10|3388.5|3387.5|3388.5|3387.5|3389|3388|3388|3387|544
1605777620000|2020-11-19 09:20:20|3388|3387|3387.5|3386.5|3388.5|3387.5|3387|3386|559
1605777630000|2020-11-19 09:20:30|3387|3386|3388|3386|3388.5|3386.5|3387|3386|138
1605777640000|2020-11-19 09:20:40|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|0
1605777650000|2020-11-19 09:20:50|3388|3386|3386|3385|3388|3386|3386|3385|313
1605777660000|2020-11-19 09:21:00|3386.5|3385.5|3385.5|3384.5|3387|3385.5|3385.5|3384.5|521
1605777670000|2020-11-19 09:21:10|3386.5|3385|3386|3384.5|3386.5|3385|3385.5|3384.5|373
1605777680000|2020-11-19 09:21:20|3385.5|3385|3384.5|3383|3386|3385|3384.5|3383|308
1605777690000|2020-11-19 09:21:30|3384|3382.5|3383|3382|3384|3383|3383|3382|238
1605777700000|2020-11-19 09:21:40|3384|3382.5|3384|3383|3384.5|3383.5|3384|3382.5|163
1605777710000|2020-11-19 09:21:50|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|3383|3382|108
1605777720000|2020-11-19 09:22:00|3383|3382|3384|3383|3384.5|3383.5|3383|3382|441
1605777730000|2020-11-19 09:22:10|3384.5|3383.5|3383|3382|3384.5|3383.5|3383|3382|137
1605777740000|2020-11-19 09:22:20|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|404
1605777750000|2020-11-19 09:22:30|3382.5|3382|3382.5|3381.5|3383|3382|3382.5|3381.5|588
1605777760000|2020-11-19 09:22:40|3382|3381|3382|3381|3382|3381|3382|3381|65
1605777770000|2020-11-19 09:22:50|3383|3382|3382|3381|3383|3382|3381.5|3380.5|240
1605777780000|2020-11-19 09:23:00|3381.5|3380.5|3386.5|3385.5|3386.5|3385.5|3381.5|3380.5|242
1605777790000|2020-11-19 09:23:10|3387.5|3386.5|3389|3387.5|3389|3387.5|3387.5|3386.5|587
1605777800000|2020-11-19 09:23:20|3388.5|3387|3387.5|3386.5|3388.5|3387.5|3387.5|3386.5|158
1605777810000|2020-11-19 09:23:30|3387.5|3387|3387|3386.5|3387.5|3387|3386|3385.5|1990
1605777820000|2020-11-19 09:23:40|3387.5|3387|3388|3387|3388|3387|3387.5|3386.5|154
1605777830000|2020-11-19 09:23:50|3387.5|3386.5|3387|3386|3387.5|3386.5|3387|3386|403
1605777840000|2020-11-19 09:24:00|3386.5|3386.5|3386|3385.5|3386.5|3386.5|3386|3385|782
1605777850000|2020-11-19 09:24:10|3385.5|3385|3384.5|3384|3385.5|3385.5|3384.5|3384|890
1605777860000|2020-11-19 09:24:20|3385|3384.5|3384|3383.5|3385|3384.5|3383.5|3383|3960
1605777870000|2020-11-19 09:24:30|3383.5|3383|3382.5|3382|3384|3383.5|3382.5|3382|2979
1605777880000|2020-11-19 09:24:40|3382|3381.5|3382|3381.5|3382|3382|3382|3381.5|0
1605777890000|2020-11-19 09:24:50|3382.5|3382|3382|3381.5|3382.5|3382|3381.5|3381|2616
1605777900000|2020-11-19 09:25:00|3382.5|3382|3383|3382.5|3384|3383.5|3382|3381.5|7731
1605777910000|2020-11-19 09:25:10|3383.5|3383|3383.5|3382.5|3383.5|3383|3382|3381.5|5936
1605777920000|2020-11-19 09:25:20|3383|3382|3382.5|3382|3383|3382|3382.5|3382|571
1605777930000|2020-11-19 09:25:30|3383|3382.5|3382.5|3382|3383|3382.5|3382.5|3382|1045
1605777940000|2020-11-19 09:25:40|3383|3382.5|3385.5|3384.5|3385.5|3384.5|3382.5|3382|6148
1605777950000|2020-11-19 09:25:50|3386|3385|3384|3383|3386|3385.5|3384|3383|2739
1605777960000|2020-11-19 09:26:00|3383.5|3383.5|3383.5|3383|3384|3383.5|3383.5|3383|3518
1605777970000|2020-11-19 09:26:10|3383|3382.5|3382.5|3382|3383.5|3383|3382.5|3382|11950
1605777980000|2020-11-19 09:26:20|3383|3382.5|3383|3382.5|3383.5|3383|3383|3382.5|4379
1605777990000|2020-11-19 09:26:30|3383.5|3383|3385|3384.5|3385|3384.5|3383|3382.5|1921
1605778000000|2020-11-19 09:26:40|3385.5|3385|3385.5|3385|3386.5|3385.5|3385|3384.5|3895
1605778010000|2020-11-19 09:26:50|3385|3384.5|3385|3384.5|3385.5|3385|3384.5|3384|2320
1605778020000|2020-11-19 09:27:00|3385.5|3385|3385|3384.5|3386|3385.5|3385|3384.5|5320
1605778030000|2020-11-19 09:27:10|3385.5|3385|3386|3385.5|3386|3385.5|3385|3384.5|1386
1605778040000|2020-11-19 09:27:20|3386.5|3385|3386|3385.5|3386.5|3385.5|3385.5|3385|3365
1605778050000|2020-11-19 09:27:30|3385.5|3385|3386|3385.5|3386|3385.5|3385|3384.5|5287
1605778060000|2020-11-19 09:27:40|3386.5|3386|3387|3386.5|3387.5|3387|3386.5|3385.5|2459
1605778070000|2020-11-19 09:27:50|3387.5|3387|3387.5|3387|3387.5|3387|3387|3386.5|2565
1605778080000|2020-11-19 09:28:00|3388|3387.5|3387.5|3387|3388.5|3388|3387|3386.5|3069
1605778090000|2020-11-19 09:28:10|3387|3386.5|3387.5|3386.5|3387.5|3387|3387|3386.5|1926
1605778100000|2020-11-19 09:28:20|3387|3387|3388|3387.5|3388.5|3388|3387|3387|2181
1605778110000|2020-11-19 09:28:30|3388.5|3388|3388.5|3388|3389.5|3389|3388.5|3388|4955
1605778120000|2020-11-19 09:28:40|3389|3388.5|3388.5|3388|3389|3388.5|3388.5|3388|1603
1605778130000|2020-11-19 09:28:50|3388|3387.5|3388|3387.5|3388|3387.5|3387.5|3387|974
1605778140000|2020-11-19 09:29:00|3387.5|3387|3387|3386.5|3388|3387|3387|3386.5|502
1605778150000|2020-11-19 09:29:10|3387.5|3387|3387.5|3387|3387.5|3387|3386.5|3386|10122
1605778160000|2020-11-19 09:29:20|3387|3386.5|3387.5|3387|3387.5|3387|3387|3386.5|810
1605778170000|2020-11-19 09:29:30|3387|3386.5|3387|3386.5|3387|3386.5|3386.5|3386|1696
1605778180000|2020-11-19 09:29:40|3387.5|3387|3388.5|3387.5|3388.5|3387.5|3387.5|3387|957
1605778190000|2020-11-19 09:29:50|3389|3388|3388.5|3388|3389|3388.5|3388.5|3388|3331
1605778200000|2020-11-19 09:30:00|3388|3387.5|3388|3387.5|3388|3387.5|3387.5|3387|1275
1605778210000|2020-11-19 09:30:10|3388.5|3388|3390.5|3389.5|3390.5|3390|3388.5|3388|2303
1605778220000|2020-11-19 09:30:20|3390||3390||3390||3390||0
1605778230000|2020-11-19 09:30:30|3390.5|3390|3390.5|3390|3391|3390.5|3390|3389.5|1868
1605778240000|2020-11-19 09:30:40|3391|3390.5|3391|3390.5|3392|3391.5|3391|3390.5|2307
1605778250000|2020-11-19 09:30:50|3390.5|3390|3391|3390|3391.5|3390.5|3390|3389.5|3122
1605778260000|2020-11-19 09:31:00|3391.5|3390.5|3392|3391|3392|3391.5|3391.5|3390.5|609
1605778270000|2020-11-19 09:31:10|3392.5|3391.5|3393|3392.5|3393|3392.5|3392|3391.5|3768
1605778280000|2020-11-19 09:31:20|3392.5|3392|3392|3391.5|3392.5|3392|3392|3391.5|726
1605778290000|2020-11-19 09:31:30||3391||3391||3391.5||3391|29
1605778300000|2020-11-19 09:31:40|3392.5|3391.5|3392.5|3391.5|3392.5|3392|3392|3391.5|1250
1605778310000|2020-11-19 09:31:50|3392|3392|3393|3392.5|3393|3392.5|3392|3391.5|1530
1605778320000|2020-11-19 09:32:00|3393.5|3393|3393|3392.5|3393.5|3393|3393|3392.5|1025
1605778330000|2020-11-19 09:32:10|3393.5|3393|3393.5|3393|3393.5|3393|3393.5|3393|514
1605778340000|2020-11-19 09:32:20|||||||||101
1605778350000|2020-11-19 09:32:30|3393|3392.5|3391.5|3391|3393|3392.5|3391.5|3391|4353
1605778360000|2020-11-19 09:32:40|3392|3391.5|3392|3391.5|3392|3391.5|3392|3391.5|1169
1605778370000|2020-11-19 09:32:50|3392.5|3392|3392|3391|3392.5|3392|3391.5|3391|3973
1605778380000|2020-11-19 09:33:00|3391.5|3390.5|3391.5|3391|3391.5|3391|3391|3390.5|672
1605778390000|2020-11-19 09:33:10|||||||||7
1605778400000|2020-11-19 09:33:20|3392|3391.5|3392|3391.5|3392|3391.5|3391.5|3391|1593
1605778410000|2020-11-19 09:33:30|3392.5|3392|3394|3393.5|3394|3393.5|3392|3391.5|12373
1605778420000|2020-11-19 09:33:40|3394.5|3394|3394.5|3394|3394.5|3394|3393.5|3393|6732
1605778430000|2020-11-19 09:33:50|3394|3393.5|3393|3392.5|3394|3393.5|3393|3392.5|1752
1605778440000|2020-11-19 09:34:00|3392.5|3392|3394.5|3393.5|3394.5|3394|3392.5|3392|4094
1605778450000|2020-11-19 09:34:10|3394||3394||3394||3394||0
1605778460000|2020-11-19 09:34:20|3393.5|3393|3393.5|3393|3394|3393.5|3393.5|3393|1351
1605778470000|2020-11-19 09:34:30|||||||||88
1605778480000|2020-11-19 09:34:40|3394|3393.5|3394.5|3394|3395|3394|3394|3393.5|2684
1605778490000|2020-11-19 09:34:50|3394|3393.5|3394|3393|3394.5|3393.5|3393.5|3393|2063
1605778500000|2020-11-19 09:35:00|3393.5|3393.5|3393|3392.5|3393.5|3393.5|3392.5|3392|3020
1605778510000|2020-11-19 09:35:10|3392.5|3392|3392|3391.5|3393|3392.5|3392|3391.5|5529
1605778520000|2020-11-19 09:35:20|3391.5|3391|3391.5|3391|3392.5|3392|3391|3390.5|4817
1605778530000|2020-11-19 09:35:30|3392|3390.5|3391|3390.5|3392|3391|3390.5|3390|2675
1605778540000|2020-11-19 09:35:40|3391.5|3391|3391.5|3391|3391.5|3391|3391.5|3390.5|5164
1605778550000|2020-11-19 09:35:50|||||||||63
1605778560000|2020-11-19 09:36:00|3391|3390.5|3390.5|3389.5|3391|3390.5|3390|3389.5|3340
1605778570000|2020-11-19 09:36:10|3390|3390|3390|3389.5|3390|3390|3390|3389.5|96
1605778580000|2020-11-19 09:36:20|3390.5|3390|3390|3389.5|3390.5|3390|3390|3389.5|2214
1605778590000|2020-11-19 09:36:30|3390.5|3390|3390.5|3390|3390.5|3390|3390.5|3390|473
1605778600000|2020-11-19 09:36:40|3390|3389.5|3392|3391|3392.5|3391.5|3390|3389.5|5701
1605778610000|2020-11-19 09:36:50|3392.5|3391.5|3392|3391|3392.5|3392|3392|3391|863
1605778620000|2020-11-19 09:37:00|3392.5|3391.5|3394|3393.5|3394|3393.5|3392.5|3391.5|5609
1605778630000|2020-11-19 09:37:10|3393.5|3393|3393.5|3393|3394|3393.5|3393.5|3393|1822
1605778640000|2020-11-19 09:37:20|3394|3393.5|3393.5|3393|3394|3393.5|3393.5|3393|334
1605778650000|2020-11-19 09:37:30|3393|3392.5|3393|3392|3393.5|3393|3393|3392|1790
1605778660000|2020-11-19 09:37:40|3392.5|3391.5|3391|3390.5|3392.5|3391.5|3391|3390.5|2005
1605778670000|2020-11-19 09:37:50|3391.5|3391|3393.5|3393|3393.5|3393|3391|3390.5|20542
1605778680000|2020-11-19 09:38:00|3394|3393.5|3393.5|3392.5|3394|3393.5|3393|3392.5|2417
1605778690000|2020-11-19 09:38:10|3394|3393|3394|3393.5|3394.5|3393.5|3393|3392.5|6537
1605778700000|2020-11-19 09:38:20|3393.5|3393|3393.5|3393|3393.5|3393|3393.5|3393|1366
1605778710000|2020-11-19 09:38:30|3394|3393.5|3396|3395.5|3396.5|3396|3394|3393.5|5160
1605778720000|2020-11-19 09:38:40|3398|3397.5|3396|3395|3398|3397.5|3394.5|3393.5|34167
1605778730000|2020-11-19 09:38:50|3396.5|3395.5|3396.5|3396|3397|3396.5|3395.5|3395|4110
1605778740000|2020-11-19 09:39:00|3397|3396.5|3396|3395.5|3397|3396.5|3396|3395.5|4007
1605778750000|2020-11-19 09:39:10|3396.5|3396|3397|3396.5|3397|3396.5|3396.5|3396|1434
1605778760000|2020-11-19 09:39:20|3397.5|3397|3398|3397.5|3398.5|3398|3397.5|3397|1552
1605778770000|2020-11-19 09:39:30|3397.5|3397|3397.5|3397|3398|3397|3397.5|3396.5|2573
1605778780000|2020-11-19 09:39:40|3397|3396.5|3396|3395.5|3397.5|3397|3396|3395.5|1092
1605778790000|2020-11-19 09:39:50|3396.5|3396|3397.5|3397|3398.5|3398|3395.5|3395|17331
1605778800000|2020-11-19 09:40:00|3397|3396.5|3398|3397|3398|3397.5|3397|3396.5|6427
1605778810000|2020-11-19 09:40:10|3397.5|3397.5|3398|3397.5|3398.5|3398|3397.5|3397.5|539
1605778820000|2020-11-19 09:40:20|3398.5|3398|3399|3398.5|3399|3398.5|3398.5|3398|3984
1605778830000|2020-11-19 09:40:30|3398.5|3398|3398.5|3398|3398.5|3398.5|3398.5|3398|1834
1605778840000|2020-11-19 09:40:40|3398|3397.5|3398|3397|3398|3397.5|3398|3397|1428
1605778850000|2020-11-19 09:40:50||3397.5||3397||3397.5||3397|574
1605778860000|2020-11-19 09:41:00|3398.5|3397.5|3398|3397.5|3398.5|3398|3398|3397.5|595
1605778870000|2020-11-19 09:41:10|3398.5|3397|3397.5|3397|3398.5|3397|3397.5|3397|445
1605778880000|2020-11-19 09:41:20|3397|3396.5|3397|3396.5|3397.5|3397|3397|3396.5|904
1605778890000|2020-11-19 09:41:30|3397.5|3397|3397|3396.5|3397.5|3397|3397|3396.5|1772
1605778900000|2020-11-19 09:41:40|3396.5|3396|3397|3396.5|3397|3396.5|3396.5|3396|739
1605778910000|2020-11-19 09:41:50|3396.5|3396|3396.5|3396|3396.5|3396.5|3396.5|3396|0
1605778920000|2020-11-19 09:42:00|3396|3395.5|3396.5|3395.5|3396.5|3396|3396|3395.5|842
1605778940000|2020-11-19 09:42:20|3396|3395|3395.5|3395|3396|3395|3395.5|3395|226
1605778950000|2020-11-19 09:42:30|3396|3394.5|3395.5|3394.5|3396|3395|3395.5|3394.5|1677
1605778960000|2020-11-19 09:42:40|3395|3394|3393|3392.5|3395|3394|3393|3392.5|3292
1605778970000|2020-11-19 09:42:50|3392.5|3392|3391.5|3391|3393|3392.5|3391.5|3391|4309
1605778980000|2020-11-19 09:43:00|3391|3390.5|3392|3391.5|3392|3391.5|3390.5|3390|5468
1605778990000|2020-11-19 09:43:10|3391.5|3391|3391|3390.5|3392|3391|3390.5|3390|549
1605779000000|2020-11-19 09:43:20|3390.5|3390|3390|3389.5|3390.5|3390|3390|3389.5|1379
1605779010000|2020-11-19 09:43:30|3390.5|3390|3390|3389.5|3390.5|3390|3390|3389.5|2051
1605779020000|2020-11-19 09:43:40|3390.5|3390|3389.5|3389|3390.5|3390|3389.5|3389|2302
1605779030000|2020-11-19 09:43:50|3389|3388.5|3389|3388.5|3389.5|3388.5|3389|3388.5|649
1605779040000|2020-11-19 09:44:00|3389.5|3389|3389|3388.5|3389.5|3389|3389|3388.5|864
1605779050000|2020-11-19 09:44:10|3389.5||3389||3389.5||3389||580
1605779060000|2020-11-19 09:44:20|3388.5|3388|3389|3388.5|3389|3388.5|3388.5|3388|655
1605779070000|2020-11-19 09:44:30|3388.5|3388|3389|3388|3389.5|3389|3388.5|3388|3824
1605779080000|2020-11-19 09:44:40|3388.5|3388.5|3388|3387.5|3388.5|3388.5|3388|3387.5|241
1605779090000|2020-11-19 09:44:50|3388.5|3388|3388.5|3388|3388.5|3388|3388|3387.5|365
1605779100000|2020-11-19 09:45:00|3388|3387.5|3388|3387.5|3388.5|3388|3388|3387.5|1353
1605779110000|2020-11-19 09:45:10|3388.5|3388|3388|3387.5|3389|3388.5|3388|3387.5|5405
1605779120000|2020-11-19 09:45:20|3388.5|3388|3388.5|3388|3388.5|3388|3388|3387.5|160
1605779130000|2020-11-19 09:45:30|3389|3388.5|3388|3387.5|3389|3388.5|3388|3387.5|3231
1605779140000|2020-11-19 09:45:40|3388.5|3388|3389|3388.5|3389|3388.5|3388|3388|625
1605779150000|2020-11-19 09:45:50|3388.5|3388|3390.5|3390|3390.5|3390|3388.5|3388|2157
1605779160000|2020-11-19 09:46:00|3391|3390.5|3390.5|3390|3391|3390.5|3390.5|3390|1967
1605779170000|2020-11-19 09:46:10|3391|3390.5|3393|3392.5|3393|3392.5|3391|3390.5|2574
1605779180000|2020-11-19 09:46:20|3392.5|3392|3392|3391.5|3392.5|3392|3392|3391.5|807
1605779190000|2020-11-19 09:46:30|3391.5|3391|3391.5|3391|3392|3391.5|3391.5|3390.5|1207
1605779200000|2020-11-19 09:46:40|3392|3391.5|3391|3390.5|3392|3391.5|3391|3390.5|2490
1605779210000|2020-11-19 09:46:50|3390.5|3390|3390.5|3390|3390.5|3390|3390.5|3390|343
1605779220000|2020-11-19 09:47:00|3391|3390.5|3390.5|3390|3391|3390.5|3390.5|3390|2098
1605779230000|2020-11-19 09:47:10|3390|3389.5|3390|3389.5|3390|3389.5|3390|3389.5|2148
1605779240000|2020-11-19 09:47:20|3390.5|3390|3389.5|3389|3390.5|3390|3389.5|3389|2593
1605779250000|2020-11-19 09:47:30|3389|3388.5|3389|3388.5|3389|3388.5|3389|3388.5|2789
1605779260000|2020-11-19 09:47:40|3388.5|3388|3388|3387.5|3388.5|3388|3388|3387.5|718
1605779270000|2020-11-19 09:47:50|3387.5|3387|3388|3387.5|3388|3387.5|3387.5|3387|1402
1605779280000|2020-11-19 09:48:00|3388.5|3388|3388|3387.5|3388.5|3388|3388|3387.5|5647
1605779290000|2020-11-19 09:48:10|3388.5|3388|3390|3389.5|3390|3389.5|3388|3387.5|4348
1605779300000|2020-11-19 09:48:20|3390.5|3389|3390|3389|3390.5|3389.5|3389.5|3389|268
1605779310000|2020-11-19 09:48:30|3389.5|3388.5|3390.5|3389.5|3390.5|3389.5|3388.5|3388|2792
1605779320000|2020-11-19 09:48:40|3390|3389|3389|3388.5|3390|3389.5|3388.5|3388|7582
1605779330000|2020-11-19 09:48:50|3389.5|3388|3389|3388.5|3389.5|3389|3389|3388|746
1605779340000|2020-11-19 09:49:00|3389.5|3389|3389|3388.5|3389.5|3389|3389|3388.5|897
1605779350000|2020-11-19 09:49:10|3389.5|3389|3390.5|3390|3391|3390.5|3388.5|3388|4582
1605779360000|2020-11-19 09:49:20|3391|3390.5|3391.5|3391|3391.5|3391|3391|3390.5|1448
1605779370000|2020-11-19 09:49:30|3391|3390.5|3393.5|3393|3393.5|3393|3391|3390.5|2571
1605779380000|2020-11-19 09:49:40|3394|3393.5|3393|3392.5|3395|3394|3393|3392.5|2459
1605779390000|2020-11-19 09:49:50|3393.5|3393|3392.5|3392|3393.5|3393|3392.5|3392|3182
1605779400000|2020-11-19 09:50:00|3392|3391.5|3392.5|3391.5|3393|3392.5|3392|3391.5|2690
1605779410000|2020-11-19 09:50:10|3392|3391|3391.5|3391|3392|3391|3391.5|3390.5|422
1605779420000|2020-11-19 09:50:20|3392|3391.5|3391.5|3390.5|3392.5|3391.5|3391.5|3390.5|1768
1605779440000|2020-11-19 09:50:40|3391|3391|3391.5|3391|3392|3391.5|3391|3391|6078
1605779450000|2020-11-19 09:50:50|3391|3390.5|3390.5|3390|3391.5|3390.5|3390.5|3390|1708
1605779460000|2020-11-19 09:51:00|3391|3390.5|3391.5|3391|3392|3391.5|3391|3390.5|1241
1605779470000|2020-11-19 09:51:10|3391|3390.5|3391|3390.5|3391.5|3391|3391|3390.5|1033
1605779480000|2020-11-19 09:51:20|3390.5|3390|3390|3389|3390.5|3390|3389.5|3389|1609
1605779490000|2020-11-19 09:51:30|3389.5|3389.5|3390|3389.5|3390|3389.5|3389.5|3389.5|0
1605779500000|2020-11-19 09:51:40|3389.5|3389|3389.5|3389|3389.5|3389|3389.5|3389|1774
1605779510000|2020-11-19 09:51:50|3389|3388.5|3388.5|3388|3389|3388.5|3388|3387.5|1935
1605779520000|2020-11-19 09:52:00|3388|3387.5|3388|3387.5|3388|3387.5|3388|3387|150
1605779530000|2020-11-19 09:52:10|3387.5|3387|3388|3387.5|3388|3387.5|3387.5|3387|263
1605779540000|2020-11-19 09:52:20|3387.5|3387|3387.5|3386.5|3387.5|3387.5|3387|3386.5|991
1605779550000|2020-11-19 09:52:30|3387|3387|3387.5|3387|3387.5|3387|3387|3386.5|1846
1605779560000|2020-11-19 09:52:40|3387|3386.5|3386.5|3386|3387|3386.5|3386.5|3386|577
1605779570000|2020-11-19 09:52:50||3385.5||3386||3386||3385.5|2442
1605779580000|2020-11-19 09:53:00|3386|3385.5|3386|3385.5|3386.5|3386|3386|3385.5|8006
1605779590000|2020-11-19 09:53:10|3386.5|3386|3386.5|3386|3386.5|3386|3386|3385.5|1492
1605779600000|2020-11-19 09:53:20|3386|3385.5|3385.5|3385|3386|3385.5|3385.5|3385|1111
1605779610000|2020-11-19 09:53:30|3385|3384.5|3385|3384.5|3385|3384.5|3385|3384|5448
1605779620000|2020-11-19 09:53:40|3384.5|3384|3384|3383.5|3384.5|3384|3384|3383|1551
1605779630000|2020-11-19 09:53:50|3383.5|3383|3383.5|3383|3384|3383.5|3383.5|3383|2324
1605779640000|2020-11-19 09:54:00|3384|3383.5|3384|3383.5|3384.5|3384|3383.5|3383|6619
1605779650000|2020-11-19 09:54:10|3383.5|3383|3384.5|3384|3385|3384.5|3383.5|3383|5844
1605779660000|2020-11-19 09:54:20|3384|3383.5|3384|3383.5|3384|3383.5|3383.5|3383|3526
1605779670000|2020-11-19 09:54:30|3383.5|3383|3384|3383|3384|3383.5|3383.5|3383|387
1605779680000|2020-11-19 09:54:40||3383.5||3383.5||3383.5||3383.5|168
1605779690000|2020-11-19 09:54:50|3383.5|3383|3383.5|3383|3383.5|3383|3383.5|3383|619
1605779700000|2020-11-19 09:55:00|3384|3383.5|3384.5|3384|3385|3384.5|3384|3383.5|2483
1605779710000|2020-11-19 09:55:10|3385|3384.5|3386|3385|3386|3385|3384|3383.5|3356
1605779720000|2020-11-19 09:55:20|3385.5|3384.5|3384|3383.5|3385.5|3385|3384|3383.5|4112
1605779730000|2020-11-19 09:55:30|3384.5|3384|3384|3383.5|3385|3384.5|3384|3383.5|2852
1605779740000|2020-11-19 09:55:40|3384.5|3384|3385.5|3384.5|3385.5|3384.5|3384.5|3384|498
1605779750000|2020-11-19 09:55:50|3386|3385|3387.5|3387|3387.5|3387|3386|3385|7320
1605779760000|2020-11-19 09:56:00|||||||||49
1605779770000|2020-11-19 09:56:10|3388|3387.5|3386.5|3385.5|3388.5|3387.5|3386.5|3385.5|2416
1605779780000|2020-11-19 09:56:20|3386|3386|3386.5|3385.5|3387|3386|3386|3385.5|311
1605779790000|2020-11-19 09:56:30|3387|3386|3387|3386|3387|3386|3386.5|3385.5|5
1605779800000|2020-11-19 09:56:40|3386.5|3385.5|3385.5|3385|3386.5|3385.5|3385.5|3385|2392
1605779810000|2020-11-19 09:56:50|3386|3385.5|3385|3384.5|3386|3385.5|3385|3384.5|10416
1605779820000|2020-11-19 09:57:00|3384.5|3384|3384|3383.5|3384.5|3384|3383.5|3383|5661
1605779830000|2020-11-19 09:57:10|3383.5|3383|3384.5|3384|3384.5|3384|3383.5|3383|3273
1605779840000|2020-11-19 09:57:20|3384|3383.5|3384|3383.5|3384|3383.5|3384|3383.5|517
1605779850000|2020-11-19 09:57:30|3384.5|3384|3384.5|3383.5|3384.5|3384|3383.5|3383|2436
1605779860000|2020-11-19 09:57:40|3384|3384|3384|3383.5|3384|3384|3384|3383.5|590
1605779870000|2020-11-19 09:57:50|3384.5|3384|3384.5|3384|3384.5|3384|3384.5|3384|554
1605779880000|2020-11-19 09:58:00|3384|3383.5|3384|3383.5|3384|3383.5|3383.5|3383|1391
1605779890000|2020-11-19 09:58:10|3384.5|3384|3384|3383|3384.5|3384|3383.5|3383|4132
1605779900000|2020-11-19 09:58:20|3383.5|3382.5|3383.5|3383|3384|3383|3383|3382.5|2068
1605779910000|2020-11-19 09:58:30|3384|3383.5|3383.5|3383|3384|3383.5|3383.5|3383|3173
1605779920000|2020-11-19 09:58:40|3383|3382.5|3383|3382.5|3383.5|3383|3383|3382.5|3774
1605779930000|2020-11-19 09:58:50|3382.5|3382|3381.5|3381|3382.5|3382|3381.5|3381|1616
1605779940000|2020-11-19 09:59:00|3381|3380.5|3381.5|3380.5|3381.5|3381|3381|3380.5|1306
1605779950000|2020-11-19 09:59:10|3382|3381|3382|3381.5|3382|3381.5|3382|3381|2594
1605779960000|2020-11-19 09:59:20|3381.5|3381|3381.5|3381|3381.5|3381|3381.5|3381|507
1605779970000|2020-11-19 09:59:30|3381|3380.5|3381|3380.5|3381|3380.5|3381|3380.5|1556
1605779980000|2020-11-19 09:59:40|3381.5|3381|3381.5|3381|3381.5|3381|3380.5|3380|6169
1605779990000|2020-11-19 09:59:50|3382|3381.5|3383.5|3383|3383.5|3383|3382|3381.5|5684
1605780000000|2020-11-19 10:00:00|3383|3382.5|3383|3382.5|3383|3382.5|3382.5|3382|1699
1605780010000|2020-11-19 10:00:10|3383.5|3383|3383.5|3382.5|3383.5|3383|3383|3382.5|1457
1605780020000|2020-11-19 10:00:20|3383|3383|3384.5|3383.5|3384.5|3383.5|3383|3383|77
1605780030000|2020-11-19 10:00:30|3385|3384|3386.5|3386|3387|3386|3385|3384|1965
1605780040000|2020-11-19 10:00:40|3386|3385.5|3385|3384.5|3386|3385.5|3384.5|3384|1961
1605780050000|2020-11-19 10:00:50|3384.5|3384|3384.5|3384|3384.5|3384|3384.5|3384|1136
1605780060000|2020-11-19 10:01:00|3384|3383.5|3385.5|3384.5|3385.5|3384.5|3384|3383.5|3336
1605780070000|2020-11-19 10:01:10|3385|3385|3385|3384|3386|3385.5|3384.5|3384|3533
1605780080000|2020-11-19 10:01:20|3385.5|3384.5|3386|3385.5|3386.5|3385.5|3385.5|3384.5|1715
1605780090000|2020-11-19 10:01:30|3385.5|3385|3385.5|3385|3385.5|3385|3385|3384.5|1232
1605780100000|2020-11-19 10:01:40|3385|3384.5|3387|3386|3387.5|3386.5|3385|3384.5|3798
1605780110000|2020-11-19 10:01:50|3386.5|3386.5|3387|3386|3387.5|3387|3386.5|3386|5498
1605780120000|2020-11-19 10:02:00|3387.5|3386.5|3388|3387.5|3388.5|3387.5|3387.5|3386.5|1280
1605780130000|2020-11-19 10:02:10|3387.5|3387|3386|3385.5|3388|3387|3386|3385.5|3122
1605780140000|2020-11-19 10:02:20|3385.5|3385|3385|3384.5|3385.5|3385|3385|3384.5|3819
1605780150000|2020-11-19 10:02:30|3384.5|3384|3384.5|3383.5|3385|3384.5|3384|3383.5|9603
1605780160000|2020-11-19 10:02:40|3384|3384|3385|3384|3385|3384|3384|3384|2990
1605780170000|2020-11-19 10:02:50|3384.5|3384.5|3384.5|3384|3384.5|3384.5|3384.5|3384|1154
1605780180000|2020-11-19 10:03:00|3385|3384.5|3388.5|3388|3388.5|3388|3385|3384.5|10144
1605780190000|2020-11-19 10:03:10|3388|3387.5|3388.5|3388|3388.5|3388|3388|3387|9756
1605780200000|2020-11-19 10:03:20|3388|3387.5|3388|3387.5|3388.5|3388|3388|3387.5|1111
1605780210000|2020-11-19 10:03:30|3388.5|3388|3389.5|3388.5|3389.5|3388.5|3388.5|3388|1959
1605780220000|2020-11-19 10:03:40|3389|3389|3391|3390|3391|3390|3389|3388.5|1374
1605780230000|2020-11-19 10:03:50|3390.5|3389.5|3389.5|3389|3390.5|3390|3389.5|3389|1620
1605780240000|2020-11-19 10:04:00|3389|3388.5|3387.5|3387|3389|3388.5|3387.5|3387|5684
1605780250000|2020-11-19 10:04:10|3388|3387.5|3388|3387.5|3388|3387.5|3388|3387.5|981
1605780260000|2020-11-19 10:04:20|3387.5|3387|3387.5|3387|3388|3387.5|3387.5|3387|304
1605780270000|2020-11-19 10:04:30|3387|3386.5|3387|3386.5|3387.5|3387|3387|3386|2371
1605780280000|2020-11-19 10:04:40|3386.5|3386|3385.5|3385|3386.5|3386|3385.5|3385|828
1605780290000|2020-11-19 10:04:50|3386|3385.5|3385.5|3385|3386.5|3386|3385.5|3385|5427
1605780300000|2020-11-19 10:05:00|3386|3385.5|3386.5|3386|3386.5|3386|3386|3385.5|1354
1605780310000|2020-11-19 10:05:10|3387|3386.5|3385.5|3385|3387|3386.5|3385.5|3385|1693
1605780320000|2020-11-19 10:05:20|3386|3385.5|3386.5|3386|3386.5|3386|3386|3385|1352
1605780330000|2020-11-19 10:05:30|3386|3385.5|3387.5|3386.5|3387.5|3387|3386|3385.5|2290
1605780340000|2020-11-19 10:05:40|3387|3387|3387|3386.5|3387.5|3387|3387|3386.5|551
1605780350000|2020-11-19 10:05:50|3387.5|3386|3386.5|3386|3387.5|3386|3386.5|3386|574
1605780360000|2020-11-19 10:06:00|3386|3385.5|3385.5|3385|3386.5|3385.5|3385.5|3385|662
1605780370000|2020-11-19 10:06:10|3385|3384.5|3385|3384.5|3385.5|3385|3384.5|3384|2458
1605780380000|2020-11-19 10:06:20|3384.5|3384|3384|3383|3384.5|3384|3383.5|3383|3868
1605780390000|2020-11-19 10:06:30|3384.5|3383.5|3385.5|3384.5|3385.5|3384.5|3384.5|3383|5384
1605780400000|2020-11-19 10:06:40|3386|3385|3385.5|3385|3386|3385|3385.5|3385|16
1605780410000|2020-11-19 10:06:50|3386|3385.5|3385.5|3385|3386|3385.5|3385.5|3385|668
1605780420000|2020-11-19 10:07:00|3386|3385.5|3386.5|3385.5|3386.5|3385.5|3386|3385.5|0
1605780430000|2020-11-19 10:07:10||3386||3386||3386||3385.5|176
1605780440000|2020-11-19 10:07:20|3386|3385.5|3385.5|3385|3386|3385.5|3385.5|3385|2013
1605780450000|2020-11-19 10:07:30|3386|3385.5|3385.5|3385|3386|3385.5|3385.5|3385|2844
1605780460000|2020-11-19 10:07:40|3386|3385.5|3385.5|3385|3386.5|3386|3385.5|3385|4241
1605780470000|2020-11-19 10:07:50|3385|3384.5|3385|3384.5|3385.5|3384.5|3384.5|3384|4746
1605780480000|2020-11-19 10:08:00|3385.5|3384|3384|3383.5|3385.5|3385|3384|3383.5|1462
1605780490000|2020-11-19 10:08:10|3384.5|3384|3384|3383.5|3384.5|3384|3384|3383.5|326
1605780500000|2020-11-19 10:08:20|3384.5|3384|3385.5|3385|3385.5|3385|3384.5|3384|2336
1605780510000|2020-11-19 10:08:30|3385|3384.5|3384.5|3384|3385|3384.5|3384.5|3384|526
1605780520000|2020-11-19 10:08:40|3384|3383.5|3383.5|3383|3384.5|3384|3383.5|3383|3090
1605780530000|2020-11-19 10:08:50|3383|3382.5|3383|3382.5|3383|3382.5|3383|3382.5|3450
1605780540000|2020-11-19 10:09:00|3382.5|3382|3381.5|3381|3382.5|3382|3381.5|3381|762
1605780550000|2020-11-19 10:09:10|3382|3381.5|3381.5|3381|3382|3381.5|3381.5|3381|1397
1605780560000|2020-11-19 10:09:20|3381|3380.5|3380|3379.5|3381|3380.5|3379.5|3379|13196
1605780570000|2020-11-19 10:09:30|3380.5|3380|3381|3380.5|3381|3380.5|3380.5|3380|143
1605780580000|2020-11-19 10:09:40|3380.5|3380|3380.5|3380|3381|3380|3380|3379.5|3686
1605780590000|2020-11-19 10:09:50|3381|3380.5|3381|3380.5|3381|3380.5|3380.5|3380|3475
1605780600000|2020-11-19 10:10:00|3380.5|3380|3380|3379.5|3381|3380.5|3380|3379.5|1175
1605780610000|2020-11-19 10:10:10|3379.5|3379|3380|3379.5|3380.5|3380|3379|3378.5|4439
1605780620000|2020-11-19 10:10:20|3379.5|3379|3379.5|3379|3379.5|3379|3379.5|3379|152
1605780630000|2020-11-19 10:10:30|3379|3378.5|3378.5|3378|3379|3378.5|3378.5|3378|4450
1605780640000|2020-11-19 10:10:40|3378|3377.5|3378|3377.5|3378.5|3378|3378|3377.5|2308
1605780650000|2020-11-19 10:10:50|3377.5|3377|3377.5|3377|3378|3377.5|3377.5|3377|4426
1605780660000|2020-11-19 10:11:00|3377|3376.5|3377|3376.5|3377.5|3377|3377|3376.5|4944
1605780670000|2020-11-19 10:11:10|3377.5|3377|3378.5|3378|3379|3378.5|3377|3376.5|1749
1605780680000|2020-11-19 10:11:20|3378|3377.5|3377.5|3377|3378|3377.5|3377|3376.5|4164
1605780690000|2020-11-19 10:11:30|3378|3377.5|3379|3378.5|3379|3378.5|3378|3377.5|1836
1605780700000|2020-11-19 10:11:40|3378.5|3378|3379.5|3379|3380|3379|3378.5|3378|1737
1605780710000|2020-11-19 10:11:50|3379|3378.5|3380|3379.5|3380.5|3379.5|3379|3378.5|1546
1605780720000|2020-11-19 10:12:00|3379.5|3379|3378|3377.5|3379.5|3379|3378|3377.5|8131
1605780730000|2020-11-19 10:12:10|3378.5|3378|3379.5|3378.5|3379.5|3378.5|3378.5|3377.5|3911
1605780740000|2020-11-19 10:12:20|3379|3378|3378.5|3378|3379|3378|3378.5|3377.5|2096
1605780750000|2020-11-19 10:12:30|3379|3377.5|3378.5|3378|3379|3378.5|3378.5|3377.5|3141
1605780760000|2020-11-19 10:12:40|3379|3377.5|3379|3378.5|3379|3378.5|3379|3377.5|3410
1605780770000|2020-11-19 10:12:50|3378.5|3378|3379|3378|3379|3378.5|3378.5|3378|342
1605780780000|2020-11-19 10:13:00|3378.5|3377.5|3380.5|3380|3380.5|3380|3378|3377.5|1711
1605780790000|2020-11-19 10:13:10|3381|3380.5|3381.5|3380.5|3381.5|3380.5|3381|3380.5|776
1605780800000|2020-11-19 10:13:20|3382|3381|3382.5|3381.5|3382.5|3382|3381.5|3381|1903
1605780810000|2020-11-19 10:13:30|3383|3382|3383.5|3383|3384|3383.5|3383|3382|2723
1605780820000|2020-11-19 10:13:40|3384|3383.5|3383|3382.5|3384|3383.5|3383|3382.5|1199
1605780830000|2020-11-19 10:13:50|3383.5|3383|3383.5|3382.5|3383.5|3383|3383|3382.5|0
1605780840000|2020-11-19 10:14:00|3383|3383|3383|3382|3383.5|3383|3382.5|3382|1364
1605780850000|2020-11-19 10:14:10|3383.5|3382.5|3384|3383.5|3384.5|3384|3383.5|3382.5|1366
1605780860000|2020-11-19 10:14:20|3383.5|3383|3383.5|3383|3384.5|3383.5|3383|3382.5|909
1605780870000|2020-11-19 10:14:30|3383|3382.5|3385|3384.5|3385|3384.5|3383|3382.5|2461
1605780880000|2020-11-19 10:14:40|3385.5|3385|3384.5|3383.5|3385.5|3385|3384.5|3383.5|438
1605780890000|2020-11-19 10:14:50|3385|3384|3384.5|3383.5|3385|3384|3384|3383.5|945
1605780900000|2020-11-19 10:15:00|3384|3383|3384.5|3384|3384.5|3384|3383.5|3383|2041
1605780910000|2020-11-19 10:15:10|3385|3384.5|3384.5|3384|3385|3384.5|3384.5|3383.5|791
1605780920000|2020-11-19 10:15:20|3385|3384.5|3385.5|3385|3386|3385.5|3385|3384.5|1479
1605780930000|2020-11-19 10:15:30|3386|3385.5|3386|3385.5|3386|3385.5|3385.5|3385|2425
1605780940000|2020-11-19 10:15:40|3386.5|3386|3387|3386.5|3387|3386.5|3386.5|3386|1213
1605780950000|2020-11-19 10:15:50|3387.5|3387|3387|3386.5|3387.5|3387|3387|3386.5|875
1605780960000|2020-11-19 10:16:00|3386.5|3386|3387.5|3387|3387.5|3387|3386.5|3386|2044
1605780970000|2020-11-19 10:16:10|3387|3386.5|3387.5|3387|3387.5|3387|3387|3386.5|0
1605780980000|2020-11-19 10:16:20|3387|3386.5|3387.5|3387|3388|3387.5|3387|3386.5|1373
1605780990000|2020-11-19 10:16:30|3387|3386.5|3387|3386.5|3388.5|3387.5|3387|3386.5|3399
1605781000000|2020-11-19 10:16:40|3386.5|3386|3387.5|3387|3387.5|3387|3386.5|3386|2315
1605781010000|2020-11-19 10:16:50|3388|3386.5|3387|3386.5|3388.5|3386.5|3387|3386.5|746
1605781020000|2020-11-19 10:17:00|3386.5|3386|3386.5|3386|3387|3386|3386|3385.5|1316
1605781030000|2020-11-19 10:17:10|3387|3386.5|3387.5|3387|3388|3387|3387|3386.5|1599
1605781040000|2020-11-19 10:17:20|||||||||310
1605781050000|2020-11-19 10:17:30|3387|3386.5|3388|3387.5|3388|3387.5|3387|3386|1959
1605781060000|2020-11-19 10:17:40|3387.5|3387|3387.5|3387|3387.5|3387|3387.5|3386.5|525
1605781070000|2020-11-19 10:17:50|3387|3386.5|3387|3386.5|3387|3386.5|3387|3386.5|182
1605781080000|2020-11-19 10:18:00|3386.5|3386|3387|3386|3387|3386.5|3386.5|3386|204
1605781090000|2020-11-19 10:18:10|3386.5||3386.5||3386.5||3386.5||1094
1605781100000|2020-11-19 10:18:20|3386|3385.5|3385.5|3385|3386|3385.5|3385.5|3385|1552
1605781110000|2020-11-19 10:18:30|3386|3385.5|3385.5|3385|3386|3385.5|3385.5|3385|2668
1605781120000|2020-11-19 10:18:40||3384.5||3385||3385||3384.5|430
1605781130000|2020-11-19 10:18:50|3386|3385.5|3384.5|3384|3386|3385.5|3384.5|3384|1099
1605781140000|2020-11-19 10:19:00|3385|3383.5|3385|3384.5|3385.5|3384.5|3385|3383.5|92
1605781150000|2020-11-19 10:19:10|3385.5|3385|3385|3384.5|3385.5|3385|3385|3384.5|857
1605781160000|2020-11-19 10:19:20||3384||3384||3384||3384|215
1605781170000|2020-11-19 10:19:30|3384.5|3383.5|3384|3383.5|3384.5|3384|3384|3383.5|1388
1605781180000|2020-11-19 10:19:40|3384.5|3384|3384.5|3384|3384.5|3384|3384|3384|678
1605781190000|2020-11-19 10:19:50|3384|3383.5|3384.5|3384|3384.5|3384|3384|3383.5|3609
1605781200000|2020-11-19 10:20:00|3384|3383.5|3384|3383.5|3384|3383.5|3384|3383.5|383
1605781210000|2020-11-19 10:20:10|3383.5|3383|3383.5|3383|3383.5|3383|3383.5|3383|48
1605781220000|2020-11-19 10:20:20|3384|3383.5|3385|3384.5|3385.5|3384.5|3384|3383.5|4117
1605781230000|2020-11-19 10:20:30|3385.5|3385|3384.5|3384|3386|3385|3384.5|3384|2599
1605781240000|2020-11-19 10:20:40|3385|3384.5|3386.5|3385.5|3387|3386|3385|3384.5|4085
1605781250000|2020-11-19 10:20:50|3387|3386|3387|3386|3387|3386.5|3387|3386|690
1605781260000|2020-11-19 10:21:00|3387.5|3386.5|3387|3386.5|3388.5|3387.5|3387|3386.5|5284
1605781270000|2020-11-19 10:21:10|3386.5|3386|3386|3385.5|3386.5|3386|3386|3385.5|1055
1605781280000|2020-11-19 10:21:20|3386.5|3386|3385.5|3385|3386.5|3386|3385.5|3385|523
1605781290000|2020-11-19 10:21:30|3385|3384.5|3384.5|3383.5|3385|3384.5|3384.5|3383.5|591
1605781300000|2020-11-19 10:21:40|3385|3384|3384.5|3384|3385|3384.5|3384.5|3384|339
1605781310000|2020-11-19 10:21:50|3385|3384.5|3385.5|3385|3385.5|3385|3385|3384.5|1540
1605781320000|2020-11-19 10:22:00|3386|3385.5|3388|3387.5|3388|3387.5|3386|3385.5|1280
1605781330000|2020-11-19 10:22:10|3388.5||3388||3388.5||3388||1861
1605781340000|2020-11-19 10:22:20|3388.5|3388|3389|3388.5|3389|3388.5|3388.5|3388|1161
1605781350000|2020-11-19 10:22:30|3389.5|3389|3389.5|3389|3389.5|3389|3389.5|3389|916
1605781360000|2020-11-19 10:22:40|3390|3389.5|3390|3389.5|3390|3389.5|3390|3389.5|768
1605781370000|2020-11-19 10:22:50|3389.5|3389|3389.5|3389|3390|3389.5|3389.5|3389|2340
1605781380000|2020-11-19 10:23:00|3390|3389.5|3390|3389.5|3390|3389.5|3390|3389.5|414
1605781390000|2020-11-19 10:23:10|3389.5|3389|3389.5|3389|3390|3389|3389.5|3389|695
1605781400000|2020-11-19 10:23:20|3390|3389.5|3390|3389.5|3390|3389.5|3390|3389|731
1605781410000|2020-11-19 10:23:30|3389.5|3389|3390|3389|3390|3389|3389.5|3389|604
1605781420000|2020-11-19 10:23:40||3389.5||3389.5||3389.5||3389|355
1605781430000|2020-11-19 10:23:50|3389.5|3389|3390|3389|3390|3389.5|3389.5|3389|281
1605781440000|2020-11-19 10:24:00||3389.5||3389.5||3389.5||3389.5|1458
1605781450000|2020-11-19 10:24:10|3389.5|3389|3390|3389.5|3390|3389.5|3389.5|3389|941
1605781460000|2020-11-19 10:24:20|3390.5|3389|3390.5|3389.5|3390.5|3389.5|3389.5|3389|3024
1605781470000|2020-11-19 10:24:30|3390|3390|3391.5|3390.5|3391.5|3390.5|3390|3390|1551
1605781480000|2020-11-19 10:24:40|3391|3390|3391|3390.5|3391.5|3390.5|3391|3390|250
1605781490000|2020-11-19 10:24:50|3391.5|3391|3391|3390.5|3392|3391|3391|3390.5|571
1605781500000|2020-11-19 10:25:00|||||||||286
1605781510000|2020-11-19 10:25:10|3391.5|3391|3392.5|3392|3392.5|3392|3391.5|3391|2444
1605781520000|2020-11-19 10:25:20|3393|3392.5|3393.5|3392.5|3393.5|3393|3392.5|3392|1849
1605781530000|2020-11-19 10:25:30|3393|3392|3393.5|3393|3394|3393.5|3393|3392|820
1605781540000|2020-11-19 10:25:40|3394||3393.5||3394||3393.5||137
1605781550000|2020-11-19 10:25:50|3394|3393.5|3395|3394.5|3395|3394.5|3394|3393.5|1473
1605781560000|2020-11-19 10:26:00|3394.5|3394|3394|3393.5|3394.5|3394|3394|3393.5|2682
1605781570000|2020-11-19 10:26:10|3393.5|3393|3394|3393|3394|3393|3392.5|3392|1443
1605781590000|2020-11-19 10:26:30|3393.5|3392.5|3393.5|3393|3394|3393|3393|3392.5|1896
1605781600000|2020-11-19 10:26:40|3394||3394||3394||3393.5||90
1605781610000|2020-11-19 10:26:50|3393.5|3392.5|3393|3392.5|3393.5|3392.5|3393|3392.5|856
1605781620000|2020-11-19 10:27:00|3392.5|3392|3392.5|3392|3392.5|3392|3392.5|3392|463
1605781630000|2020-11-19 10:27:10|3393|3392.5|3394|3393|3394|3393|3393|3392.5|2498
1605781640000|2020-11-19 10:27:20|3394.5|3393.5|3395.5|3395|3395.5|3395|3394.5|3393.5|957
1605781650000|2020-11-19 10:27:30|3395|3394.5|3395|3394.5|3395|3394.5|3395|3394.5|545
1605781660000|2020-11-19 10:27:40|3395.5|3395|3396|3395|3396|3395.5|3395.5|3394.5|1284
1605781670000|2020-11-19 10:27:50|3395.5|3395.5|3395|3394.5|3396|3395.5|3395|3394.5|1056
1605781680000|2020-11-19 10:28:00|||||||||750
1605781690000|2020-11-19 10:28:10|3394.5|3394|3394.5|3394|3395|3394|3394|3393.5|1502
1605781700000|2020-11-19 10:28:20|3395|3394.5|3395|3394.5|3395|3394.5|3394.5|3394|2066
1605781710000|2020-11-19 10:28:30|3394.5|3394|3394|3393.5|3395|3394.5|3394|3393.5|1576
1605781720000|2020-11-19 10:28:40|3394.5|3394|3394|3393.5|3395|3394.5|3394|3393.5|1314
1605781730000|2020-11-19 10:28:50|3394.5|3393|3396|3395|3396|3395|3394.5|3393|2735
1605781740000|2020-11-19 10:29:00|3395.5|3394.5|3395|3394|3395.5|3394.5|3394.5|3394|1967
1605781760000|2020-11-19 10:29:20|3395.5|3394.5|3396.5|3396|3396.5|3396|3395.5|3394.5|1202
1605781780000|2020-11-19 10:29:40|3397|3396.5|3397.5|3397|3397.5|3397|3396.5|3396.5|644
1605781790000|2020-11-19 10:29:50|3398|3397.5|3399|3398|3399|3398|3398|3397.5|3806
1605781800000|2020-11-19 10:30:00|3398.5|3398.5|3399.5|3398.5|3399.5|3398.5|3398.5|3398|2838
1605781810000|2020-11-19 10:30:10|3399|3398|3399.5|3399|3399.5|3399|3399|3398|2435
1605781820000|2020-11-19 10:30:20|3400|3399.5|3401|3400.5|3401.5|3401|3400|3399.5|4709
1605781830000|2020-11-19 10:30:30|3400.5|3400|3401|3400|3401|3400.5|3400.5|3399.5|1320
1605781840000|2020-11-19 10:30:40|3401.5|3400.5|3400|3399.5|3401.5|3400.5|3399.5|3399|3894
1605781850000|2020-11-19 10:30:50|3400.5|3400|3401|3400.5|3401.5|3400.5|3400|3399.5|3689
1605781860000|2020-11-19 10:31:00|3401.5|3401|3401.5|3401|3402|3401.5|3401.5|3401|1425
1605781870000|2020-11-19 10:31:10|3402|3401.5|3401.5|3401|3402.5|3402|3401.5|3401|3445
1605781880000|2020-11-19 10:31:20|3401|3400.5|3401|3400.5|3401|3400.5|3401|3400.5|855
1605781890000|2020-11-19 10:31:30|3401.5|3401|3401.5|3401|3401.5|3401|3401.5|3401|720
1605781900000|2020-11-19 10:31:40|3402|3401.5|3403|3402|3403|3402|3401.5|3401|3894
1605781910000|2020-11-19 10:31:50|3402.5|3402.5|3403|3402.5|3403.5|3403|3402.5|3402.5|1091
1605781920000|2020-11-19 10:32:00|3403.5||3403||3403.5||3403||75
1605781930000|2020-11-19 10:32:10|3402.5|3402|3402.5|3401.5|3402.5|3402.5|3402.5|3401.5|2367
1605781940000|2020-11-19 10:32:20||3402||3401.5||3402||3401.5|435
1605781950000|2020-11-19 10:32:30|3402|3401|3402|3401.5|3402|3401.5|3400.5|3400|5371
1605781960000|2020-11-19 10:32:40|3401.5|3401|3400|3399.5|3401.5|3401|3400|3399.5|3008
1605781970000|2020-11-19 10:32:50|||||||||345
1605781980000|2020-11-19 10:33:00|3400.5|3400|3401|3400.5|3401|3400.5|3400.5|3400|1638
1605781990000|2020-11-19 10:33:10|3400.5|3400|3401|3400.5|3401.5|3401|3400.5|3400|2509
1605782000000|2020-11-19 10:33:20|3401.5|3401|3401|3400.5|3401.5|3401|3401|3400.5|764
1605782010000|2020-11-19 10:33:30|3400.5|3400|3403|3402|3403|3402|3400.5|3400|1511
1605782020000|2020-11-19 10:33:40|3402.5|3401.5|3402|3401|3402.5|3401.5|3402|3401|1858
1605782030000|2020-11-19 10:33:50|3402.5|3401.5|3402.5|3402|3402.5|3402|3402.5|3401.5|872
1605782040000|2020-11-19 10:34:00|3402|3401.5|3402|3401.5|3402.5|3401.5|3401.5|3401|975
1605782050000|2020-11-19 10:34:10|3402.5||3402||3402.5||3402||662
1605782060000|2020-11-19 10:34:20|3401.5|3401|3402|3401.5|3402|3401.5|3401.5|3401|805
1605782070000|2020-11-19 10:34:30|3401.5|3401|3400|3399.5|3401.5|3401|3400|3399.5|1046
1605782080000|2020-11-19 10:34:40|3400.5|3400|3399|3398.5|3400.5|3400|3399|3398.5|1246
1605782090000|2020-11-19 10:34:50|3399.5|3399|3398.5|3398|3399.5|3399|3398.5|3398|343
1605782100000|2020-11-19 10:35:00|3398|3397.5|3398|3397.5|3398.5|3398|3398|3397.5|2275
1605782110000|2020-11-19 10:35:10|3398.5|3398|3398.5|3398|3398.5|3398|3398.5|3398|569
1605782120000|2020-11-19 10:35:20|3399|3398.5|3398|3397.5|3399|3398.5|3398|3397.5|1220
1605782130000|2020-11-19 10:35:30|3397.5|3397|3397.5|3397|3397.5|3397.5|3397.5|3397|1824
1605782140000|2020-11-19 10:35:40|3397|3396.5|3397|3396|3397|3396.5|3397|3396|121
1605782150000|2020-11-19 10:35:50|||||||||20
1605782160000|2020-11-19 10:36:00||3396.5||3396.5||3396.5||3396.5|0
1605782170000|2020-11-19 10:36:10|3396.5|3396|3396.5|3396|3397|3396|3396.5|3396|663
1605782180000|2020-11-19 10:36:20|3396|3395.5|3394.5|3394|3396|3395.5|3394.5|3393.5|2259
1605782190000|2020-11-19 10:36:30|3394|3393.5|3394|3393.5|3394|3394|3394|3393.5|120
1605782210000|2020-11-19 10:36:50|||||||||340
1605782220000|2020-11-19 10:37:00|3394.5|3394|3394.5|3394|3394.5|3394|3394.5|3394|2529
1605782240000|2020-11-19 10:37:20|3395|3394.5|3395.5|3395|3395.5|3395|3395|3394.5|866
1605782260000|2020-11-19 10:37:40|3396|3395.5|3395.5|3395|3396|3395.5|3395.5|3395|1369
1605782270000|2020-11-19 10:37:50|3396|3395.5|3396|3395.5|3396.5|3395.5|3396|3395|1321
1605782280000|2020-11-19 10:38:00|3395.5|3395|3397.5|3396.5|3397.5|3396.5|3395.5|3395|1870
1605782290000|2020-11-19 10:38:10|3397|3396|3397|3396|3397.5|3396|3396.5|3396|481
1605782300000|2020-11-19 10:38:20|3396.5||3396.5||3396.5||3396.5||30
1605782310000|2020-11-19 10:38:30|3397|3396.5|3396.5|3396|3398|3397.5|3396.5|3396|7766
1605782320000|2020-11-19 10:38:40|3396|3395.5|3396|3395.5|3396|3395.5|3396|3395.5|103
1605782330000|2020-11-19 10:38:50|3396.5|3396|3395.5|3395|3396.5|3396|3395.5|3395|1287
1605782340000|2020-11-19 10:39:00|3396|3395.5|3396|3395.5|3396|3395.5|3396|3395.5|223
1605782350000|2020-11-19 10:39:10|3396.5|3396|3396.5|3396|3396.5|3396|3396|3395.5|2424
1605782360000|2020-11-19 10:39:20|||||||||915
1605782370000|2020-11-19 10:39:30|3396|3395.5|3396|3395.5|3396|3395.5|3396|3395.5|490
1605782380000|2020-11-19 10:39:40|3395.5|3395|3395|3394.5|3395.5|3395|3395|3394.5|529
1605782390000|2020-11-19 10:39:50|3394.5|3394|3394.5|3394|3394.5|3394|3394.5|3394|1785
1605782400000|2020-11-19 10:40:00|3395|3394.5|3396|3395.5|3396|3395.5|3395|3394.5|2409
1605782410000|2020-11-19 10:40:10|3396.5|3396|3396.5|3395.5|3396.5|3396|3396|3395.5|1054
1605782420000|2020-11-19 10:40:20|3396|3395|3396|3395.5|3396|3395.5|3395.5|3395|2242
1605782430000|2020-11-19 10:40:30|3396.5|3396|3397|3396.5|3397|3396.5|3396|3396|538
1605782440000|2020-11-19 10:40:40|3396.5|3396|3396.5|3396|3397|3396|3396.5|3396|1114
1605782450000|2020-11-19 10:40:50|3397|3396.5|3397|3396|3397|3396.5|3397|3396|424
1605782460000|2020-11-19 10:41:00|3396.5|3396.5|3397|3396.5|3397.5|3396.5|3396.5|3396.5|707
1605782470000|2020-11-19 10:41:10|3397.5|3397|3397|3396.5|3397.5|3397|3397|3396.5|414
1605782480000|2020-11-19 10:41:20|3397.5|3397|3397.5|3397|3397.5|3397|3397|3397|519
1605782490000|2020-11-19 10:41:30|3397|3396.5|3396.5|3396|3397.5|3396.5|3396.5|3396|2606
1605782500000|2020-11-19 10:41:40|3397|3396.5|3396|3395.5|3397|3396.5|3396|3395.5|3365
1605782510000|2020-11-19 10:41:50|3396.5|3396|3396.5|3396|3396.5|3396|3396|3395.5|250
1605782520000|2020-11-19 10:42:00|3396|3395.5|3396|3395.5|3396|3395.5|3396|3395.5|1937
1605782530000|2020-11-19 10:42:10|3395.5|3395|3395.5|3395|3395.5|3395|3395.5|3395|1194
1605782540000|2020-11-19 10:42:20|3395|3394.5|3393|3392.5|3395|3394.5|3393|3392.5|867
1605782550000|2020-11-19 10:42:30|3392.5|3392|3392.5|3392|3392.5|3392|3392.5|3392|0
1605782560000|2020-11-19 10:42:40|3392|3391.5|3391.5|3391|3392.5|3392|3391.5|3391|2997
1605782570000|2020-11-19 10:42:50|3392|3391.5|3392|3391.5|3392.5|3392|3391.5|3391|4114
1605782580000|2020-11-19 10:43:00|3391.5|3391|3391.5|3391|3392|3391.5|3391.5|3391|1063
1605782600000|2020-11-19 10:43:20|3391|3390.5|3392|3391.5|3392|3391.5|3391|3390.5|2390
1605782610000|2020-11-19 10:43:30|3392.5|3392|3392.5|3392|3392.5|3392|3392.5|3392|929
1605782620000|2020-11-19 10:43:40|3392|3391.5|3391.5|3391|3392.5|3392|3391.5|3390.5|8153
1605782630000|2020-11-19 10:43:50|3391|3390.5|3392.5|3392|3393|3392|3391|3390.5|2370
1605782640000|2020-11-19 10:44:00||3391.5||3392||3392||3391.5|252
1605782650000|2020-11-19 10:44:10|3392|3391.5|3391.5|3391|3392|3391.5|3391.5|3391|1386
1605782660000|2020-11-19 10:44:20|3392|3391.5|3391.5|3391|3392|3391.5|3391.5|3391|894
1605782670000|2020-11-19 10:44:30|3392|3391.5|3392.5|3391.5|3392.5|3392|3392|3391.5|1515
1605782680000|2020-11-19 10:44:40|3392|3391|3392|3391.5|3392.5|3391.5|3392|3391|0
1605782690000|2020-11-19 10:44:50|3392.5||3392||3392.5||3392||40
1605782700000|2020-11-19 10:45:00|3392.5|3392|3393|3392|3393|3392.5|3392.5|3391.5|873
1605782710000|2020-11-19 10:45:10|3392.5|3392.5|3392.5|3392|3393|3392.5|3392|3391.5|1999
1605782720000|2020-11-19 10:45:20|3393|3392.5|3393|3392|3393|3392.5|3392.5|3392|1698
1605782730000|2020-11-19 10:45:30|3393.5|3392.5|3395|3394|3395|3394|3393.5|3392|3802
1605782740000|2020-11-19 10:45:40|3394.5|3393.5|3394.5|3394|3394.5|3394|3394|3393.5|905
1605782770000|2020-11-19 10:46:10|3395|3394.5|3395.5|3394.5|3395.5|3395|3395|3394.5|2337
1605782780000|2020-11-19 10:46:20|3395||3395||3395||3395||0
1605782790000|2020-11-19 10:46:30|3394.5|3394|3395|3394.5|3395|3394.5|3394.5|3394|1165
1605782800000|2020-11-19 10:46:40|||||||||1194
1605782820000|2020-11-19 10:47:00|3394.5|3394|3394.5|3394|3394.5|3394|3394.5|3394|1230
1605782830000|2020-11-19 10:47:10|3394|3393.5|3395.5|3394.5|3395.5|3395|3394|3393.5|3426
1605782840000|2020-11-19 10:47:20|3396|3395|3397|3396.5|3397|3396.5|3396|3395|481
1605782850000|2020-11-19 10:47:30|3396.5|3396|3396|3395|3396.5|3396|3396|3395|546
1605782860000|2020-11-19 10:47:40|||||||||5
1605782870000|2020-11-19 10:47:50|3395.5|3395.5|3396|3395.5|3396|3395.5|3395.5|3395.5|689
1605782880000|2020-11-19 10:48:00|3396.5|3396|3396|3395.5|3396.5|3396|3396|3395.5|1078
1605782890000|2020-11-19 10:48:10|3395.5|3395|3395.5|3395|3396|3395|3395.5|3395|230
1605782900000|2020-11-19 10:48:20|3395|3394.5|3394.5|3394|3395|3394.5|3394.5|3394|895
1605782910000|2020-11-19 10:48:30|||||||||2205
1605782920000|2020-11-19 10:48:40|3395|3394.5|3394.5|3394|3395|3394.5|3394.5|3394|1986
1605782930000|2020-11-19 10:48:50|3395|3394.5|3395|3394.5|3395|3394.5|3395|3394|859
1605782950000|2020-11-19 10:49:10|3395.5|3395|3394.5|3394|3395.5|3395|3394.5|3394|3523
1605782960000|2020-11-19 10:49:20|3395|3394.5|3394.5|3394|3395|3394.5|3394.5|3394|557
1605782970000|2020-11-19 10:49:30|3395|3394.5|3395|3394.5|3395|3394.5|3395|3394|284
1605782980000|2020-11-19 10:49:40||3394||3394.5||3394.5||3394|20
1605782990000|2020-11-19 10:49:50|3394.5|3394|3394.5|3394|3394.5|3394|3394|3393.5|2931
1605783000000|2020-11-19 10:50:00|3395|3394.5|3395|3394.5|3395|3394.5|3395|3394|2596
1605783010000|2020-11-19 10:50:10|3395.5|3395|3396|3395.5|3396|3395.5|3395.5|3395|1851
1605783020000|2020-11-19 10:50:20|3396.5|3396|3396|3395.5|3396.5|3396|3396|3395.5|581
1605783030000|2020-11-19 10:50:30|||||||||30
1605783040000|2020-11-19 10:50:40|3396.5|3396|3398.5|3398|3399|3398|3396.5|3396|4417
1605783050000|2020-11-19 10:50:50|3399|3398.5|3399.5|3399|3400|3399|3399|3398.5|1396
1605783060000|2020-11-19 10:51:00|3400|3399.5|3402|3401.5|3402|3401.5|3399.5|3399.5|9736
1605783070000|2020-11-19 10:51:10|3402.5|3402|3404|3403.5|3404.5|3404|3402.5|3402|6557
1605783080000|2020-11-19 10:51:20|3404.5|3404|3402.5|3402|3404.5|3404|3402.5|3402|2225
1605783090000|2020-11-19 10:51:30|3403|3402.5|3403.5|3403|3403.5|3403|3403|3402.5|1063
1605783100000|2020-11-19 10:51:40|3403|3402.5|3403.5|3402.5|3403.5|3402.5|3403|3402.5|162
1605783110000|2020-11-19 10:51:50|3403|3402|3404.5|3403.5|3404.5|3403.5|3402.5|3402|3133
1605783120000|2020-11-19 10:52:00|3404|3403|3405|3404.5|3405|3404.5|3403.5|3403|550
1605783130000|2020-11-19 10:52:10|3404.5|3404|3404|3403.5|3404.5|3404|3404|3403.5|1542
1605783140000|2020-11-19 10:52:20|3403.5|3403|3404|3403.5|3404|3403.5|3403.5|3403|2400
1605783150000|2020-11-19 10:52:30|3403.5|3403|3403|3402.5|3403.5|3403|3403|3402|473
1605783160000|2020-11-19 10:52:40|3403.5|3402|3403.5|3403|3403.5|3403|3403|3402|2525
1605783170000|2020-11-19 10:52:50|3403|3402.5|3402|3401|3403|3402.5|3401.5|3401|1161
1605783190000|2020-11-19 10:53:10|3402.5|3401.5|3403|3402.5|3403|3402.5|3401|3400.5|5097
1605783200000|2020-11-19 10:53:20|3402.5|3402|3402.5|3402|3403|3402.5|3402|3401.5|3325
1605783210000|2020-11-19 10:53:30|3403|3402.5|3403|3402.5|3403|3402.5|3403|3402|110
1605783220000|2020-11-19 10:53:40|3402.5|3402|3402|3401.5|3402.5|3402|3401|3400.5|3471
1605783230000|2020-11-19 10:53:50|3401.5|3401|3403.5|3402.5|3404|3403|3401.5|3401|1713
1605783240000|2020-11-19 10:54:00|3404|3403|3403.5|3403|3404|3403.5|3403.5|3403|427
1605783250000|2020-11-19 10:54:10|3403|3402.5|3402.5|3402|3403|3402.5|3402.5|3401.5|1541
1605783260000|2020-11-19 10:54:20|3402|3401.5|3401.5|3400.5|3402|3401.5|3401.5|3400.5|265
1605783270000|2020-11-19 10:54:30|3401|3401|3401.5|3400.5|3401.5|3401|3401|3400.5|1339
1605783280000|2020-11-19 10:54:40|3401|3401|3401|3400.5|3401.5|3401|3401|3400.5|998
1605783290000|2020-11-19 10:54:50|3401.5|3401|3401.5|3401|3402|3401|3401|3400.5|2935
1605783300000|2020-11-19 10:55:00|3401|3400.5|3401|3400.5|3401.5|3401|3401|3400.5|0
1605783310000|2020-11-19 10:55:10|3401.5|3401|3401.5|3401|3402|3401.5|3401|3400.5|3164
1605783320000|2020-11-19 10:55:20|3402|3401.5|3403|3402|3403|3402|3401.5|3401|1569
1605783340000|2020-11-19 10:55:40|3403.5|3402.5|3402.5|3402|3403.5|3403|3402|3401.5|2168
1605783350000|2020-11-19 10:55:50|3403|3401.5|3402|3401.5|3403|3402.5|3402|3401.5|1086
1605783360000|2020-11-19 10:56:00|3402.5|3402|3402|3401.5|3403.5|3402.5|3402|3401.5|1230
1605783370000|2020-11-19 10:56:10|3401.5|3401|3401.5|3401|3402|3401.5|3401.5|3401|790
1605783380000|2020-11-19 10:56:20|3401|3400.5|3401.5|3400.5|3401.5|3400.5|3401|3400.5|393
1605783390000|2020-11-19 10:56:30|3401|3400|3401|3400.5|3401|3400.5|3401|3400|916
1605783400000|2020-11-19 10:56:40|3400.5|3400|3400.5|3400|3400.5|3400|3400.5|3400|13
1605783410000|2020-11-19 10:56:50|3401|3399.5|3401|3400.5|3401.5|3401|3401|3399.5|2845
1605783420000|2020-11-19 10:57:00|3400.5|3400|3398.5|3398|3400.5|3400|3398.5|3398|1763
1605783430000|2020-11-19 10:57:10|3398|3397.5|3398|3397.5|3398|3397.5|3398|3397.5|234
1605783440000|2020-11-19 10:57:20|3397.5|3397|3398|3397.5|3398|3397.5|3397.5|3397|991
1605783450000|2020-11-19 10:57:30|3397.5|3397|3397.5|3397|3397.5|3397.5|3397.5|3397|0
1605783460000|2020-11-19 10:57:40|3397|3396.5|3397.5|3397|3397.5|3397|3397|3396.5|842
1605783470000|2020-11-19 10:57:50|3397|3396.5|3398.5|3397.5|3398.5|3398|3396.5|3396|5226
1605783480000|2020-11-19 10:58:00|3399|3398|3401|3400.5|3401|3400.5|3399|3398|2382
1605783490000|2020-11-19 10:58:10|3400.5|3400|3401|3400.5|3401|3400.5|3400|3399.5|2456
1605783500000|2020-11-19 10:58:20|3400.5|3400|3401.5|3401|3402|3401.5|3400.5|3400|1440
1605783510000|2020-11-19 10:58:30|3401|3400.5|3400|3399.5|3401|3400.5|3400|3399.5|1179
1605783520000|2020-11-19 10:58:40|3399.5|3399|3399|3398.5|3399.5|3399|3399|3398.5|573
1605783530000|2020-11-19 10:58:50|3398.5|3398|3398.5|3398|3398.5|3398|3398.5|3398|162
1605783540000|2020-11-19 10:59:00|3399|3398.5|3399.5|3398.5|3400|3398.5|3399|3398.5|1031
1605783550000|2020-11-19 10:59:10|3399||3399||3399.5||3399||0
1605783560000|2020-11-19 10:59:20|3399.5|3399|3400.5|3400|3400.5|3400|3399.5|3399|953
1605783580000|2020-11-19 10:59:40|||||||||20
1605783590000|2020-11-19 10:59:50|3400|3399.5|3400.5|3400|3401|3400.5|3400|3399.5|5058
1605783600000|2020-11-19 11:00:00|3401|3400.5|3400|3399.5|3401.5|3401|3400|3399.5|3032
1605783610000|2020-11-19 11:00:10|3400.5|3400|3400|3399.5|3400.5|3400|3400|3399.5|973
1605783620000|2020-11-19 11:00:20|3400.5|3400|3401.5|3401|3401.5|3401|3400.5|3399.5|1380
1605783630000|2020-11-19 11:00:30|3402|3401.5|3402|3401.5|3402|3401.5|3402|3401|1147
1605783640000|2020-11-19 11:00:40|3402.5|3402|3404|3403|3404|3403.5|3402.5|3402|2008
1605783650000|2020-11-19 11:00:50|3403.5|3403.5|3405|3404|3405|3404|3403.5|3403|1158
1605783660000|2020-11-19 11:01:00|3404.5|3404.5|3405.5|3405|3406.5|3406|3404.5|3404.5|4590
1605783670000|2020-11-19 11:01:10|3405|3404.5|3405.5|3405|3406|3405.5|3405|3404.5|944
1605783680000|2020-11-19 11:01:20|3406|3404.5|3405|3404.5|3406|3405.5|3405|3404.5|953
1605783690000|2020-11-19 11:01:30|3404.5|3404|3404.5|3404|3404.5|3404|3404.5|3404|280
1605783700000|2020-11-19 11:01:40|3405|3404.5|3406|3405.5|3406|3405.5|3405|3404.5|1785
1605783710000|2020-11-19 11:01:50|3406.5|3406|3407|3406.5|3407|3406.5|3406.5|3406|1277
1605783720000|2020-11-19 11:02:00|3407.5|3407|3406.5|3406|3407.5|3407|3406|3405.5|3365
1605783730000|2020-11-19 11:02:10|3407|3406.5|3407|3406.5|3407.5|3407|3407|3406|1564
1605783740000|2020-11-19 11:02:20|3407.5|3407|3406.5|3406|3407.5|3407|3406.5|3406|437
1605783750000|2020-11-19 11:02:30|3406|3405.5|3405|3404|3406|3405.5|3405|3404|359
1605783760000|2020-11-19 11:02:40|3404.5||3404.5||3404.5||3404.5||612
1605783770000|2020-11-19 11:02:50|3404|3403.5|3404|3403.5|3404.5|3404|3404|3403.5|433
1605783780000|2020-11-19 11:03:00|3403.5|3403|3405.5|3404.5|3405.5|3404.5|3403.5|3403|1794
1605783790000|2020-11-19 11:03:10|3405|3404|3404|3403|3405|3404.5|3404|3403|468
1605783800000|2020-11-19 11:03:20|3403.5|3403.5|3404|3403.5|3404.5|3403.5|3403.5|3403.5|200
1605783810000|2020-11-19 11:03:30|3404.5|3404|3404.5|3404|3404.5|3404|3404.5|3404|772
1605783830000|2020-11-19 11:03:50|3404|3403.5|3404.5|3403.5|3404.5|3404|3404|3403.5|1120
1605783840000|2020-11-19 11:04:00|3405|3404|3405.5|3405|3405.5|3405|3405|3404|1446
1605783860000|2020-11-19 11:04:20|3405|3404.5|3406|3405.5|3407|3406|3405|3404.5|2741
1605783880000|2020-11-19 11:04:40|3405.5|3405|3405.5|3404.5|3405.5|3405|3405.5|3404.5|1254
1605783890000|2020-11-19 11:04:50|3405||3405||3405||3405||239
1605783900000|2020-11-19 11:05:00|3404.5|3404|3404.5|3404|3405|3404.5|3404.5|3404|2024
1605783910000|2020-11-19 11:05:10|3404|3403.5|3404.5|3404|3405|3404.5|3404|3403.5|1156
1605783920000|2020-11-19 11:05:20|3404|3403.5|3402.5|3402|3404|3403.5|3402.5|3402|2440
1605783930000|2020-11-19 11:05:30|3402|3401.5|3402|3401|3402|3401.5|3402|3401|182
1605783940000|2020-11-19 11:05:40|3401.5|3400.5|3400|3399.5|3401.5|3400.5|3400|3399|845
1605783950000|2020-11-19 11:05:50|||||||||632
1605783960000|2020-11-19 11:06:00|3399.5|3399|3399|3398.5|3400|3399|3399|3398.5|895
1605783970000|2020-11-19 11:06:10|3398.5|3398|3398.5|3398|3398.5|3398.5|3398.5|3398|0
1605783980000|2020-11-19 11:06:20|3399|3398.5|3401|3400|3401|3400|3399|3398.5|2976
1605783990000|2020-11-19 11:06:30|3401.5|3400.5|3402|3401.5|3402|3401.5|3401.5|3400.5|185
1605784000000|2020-11-19 11:06:40|3401.5|3401|3402|3401|3402|3401|3401.5|3401|592
1605784010000|2020-11-19 11:06:50|3401.5||3401.5||3401.5||3401.5||9
1605784020000|2020-11-19 11:07:00|3402|3401.5|3402|3401.5|3402|3401.5|3402|3401.5|486
1605784030000|2020-11-19 11:07:10|3402.5|3402|3404|3403.5|3404|3403.5|3402.5|3402|1067
1605784040000|2020-11-19 11:07:20|3404.5||3404||3404.5||3404||1566
1605784050000|2020-11-19 11:07:30|3404.5|3404|3404.5|3404|3405|3404.5|3404.5|3404|839
1605784060000|2020-11-19 11:07:40|3405|3404.5|3404|3403|3405|3404.5|3404|3403|2655
1605784070000|2020-11-19 11:07:50|3403.5|3403.5|3403.5|3403|3403.5|3403.5|3403.5|3403|120
1605784080000|2020-11-19 11:08:00|3404|3403.5|3403.5|3403|3404|3403.5|3403.5|3403|867
1605784090000|2020-11-19 11:08:10|3403|3402.5|3403|3402.5|3403|3402.5|3403|3402.5|0
1605784100000|2020-11-19 11:08:20||3402||3402.5||3402.5||3402|0
1605784110000|2020-11-19 11:08:30|3402.5|3402|3402.5|3401.5|3403|3402.5|3402|3401.5|2547
1605784120000|2020-11-19 11:08:40|3403|3402|3403|3402.5|3403|3402.5|3403|3401.5|911
1605784130000|2020-11-19 11:08:50|3402.5|3402|3403|3402.5|3403|3402.5|3402.5|3402|0
1605784140000|2020-11-19 11:09:00|3402.5|3402|3402.5|3402|3402.5|3402|3402.5|3402|312
1605784150000|2020-11-19 11:09:10|3403|3402.5|3403|3402.5|3403|3402.5|3403|3402.5|755
1605784160000|2020-11-19 11:09:20|3402.5|3402|3401.5|3400.5|3402.5|3402|3401.5|3400.5|937
1605784180000|2020-11-19 11:09:40|3401|3401|3401.5|3401|3401.5|3401|3401|3401|3233
1605784190000|2020-11-19 11:09:50|||||||||1114
1605784200000|2020-11-19 11:10:00|3402|3401.5|3401.5|3401|3402|3401.5|3401.5|3401|1610
1605784210000|2020-11-19 11:10:10|3402|3401.5|3401.5|3401|3402|3401.5|3401.5|3401|1528
1605784220000|2020-11-19 11:10:20|3401|3400.5|3400.5|3400|3401|3400.5|3400.5|3400|0
1605784230000|2020-11-19 11:10:30|3400|3399.5|3400|3399.5|3400.5|3400|3400|3399|928
1605784240000|2020-11-19 11:10:40|3400.5|3399|3400.5|3400|3400.5|3400|3400|3399|3719
1605784250000|2020-11-19 11:10:50|3400|3399.5|3400|3399.5|3400|3399.5|3400|3399.5|40
1605784260000|2020-11-19 11:11:00|3400.5|3399|3400.5|3399.5|3401|3400.5|3400|3399|3025
1605784270000|2020-11-19 11:11:10||3400||3400||3400||3400|0
1605784280000|2020-11-19 11:11:20|3401|3400.5|3401|3400|3401.5|3401|3401|3400|2285
1605784290000|2020-11-19 11:11:30|3400.5|3400.5|3401|3400.5|3401|3400.5|3400.5|3400.5|1186
1605784300000|2020-11-19 11:11:40|3401.5|3401|3401|3400.5|3401.5|3401|3401|3400.5|730
1605784310000|2020-11-19 11:11:50|3400.5|3400|3399.5|3399|3401|3400.5|3399.5|3399|16559
1605784320000|2020-11-19 11:12:00|3400|3399.5|3400|3399.5|3400.5|3400|3400|3399.5|21839
1605784330000|2020-11-19 11:12:10|3399.5|3399|3400|3399.5|3401|3400|3399.5|3399|5348
1605784340000|2020-11-19 11:12:20|3400.5|3400|3400|3399.5|3401|3400|3400|3399.5|12998
1605784350000|2020-11-19 11:12:30|||||||||1250
1605784360000|2020-11-19 11:12:40|||||||||334
1605784370000|2020-11-19 11:12:50|3399.5|3399|3399.5|3399|3399.5|3399|3399.5|3399|948
1605784380000|2020-11-19 11:13:00|3399|3398.5|3398|3397.5|3399|3398.5|3398|3397|2916
1605784390000|2020-11-19 11:13:10|3398.5|3397|3398|3397.5|3398.5|3397.5|3398|3397|697
1605784400000|2020-11-19 11:13:20|3398.5|3397|3399.5|3398.5|3399.5|3398.5|3398.5|3397|1564
1605784410000|2020-11-19 11:13:30|3399|3399|3399|3398.5|3399|3399|3399|3398.5|330
1605784420000|2020-11-19 11:13:40||3398||3398||3398||3398|0
1605784430000|2020-11-19 11:13:50|3398.5|3398.5|3398.5|3398|3398.5|3398.5|3398.5|3398|593
1605784440000|2020-11-19 11:14:00|3399|3398.5|3398.5|3398|3399.5|3398.5|3398.5|3398|1723
1605784450000|2020-11-19 11:14:10|3398|3397.5|3398|3397.5|3398|3397.5|3398|3397|764
1605784460000|2020-11-19 11:14:20|||||||||300
1605784470000|2020-11-19 11:14:30|3397.5|3397|3397|3396|3398|3397.5|3397|3396|2451
1605784480000|2020-11-19 11:14:40|3397.5|3396.5|3398|3397.5|3398.5|3397.5|3397.5|3396.5|2434
1605784490000|2020-11-19 11:14:50|3398.5||3398||3398.5||3398||200
1605784500000|2020-11-19 11:15:00|||||||||176
1605784510000|2020-11-19 11:15:10|3397.5|3397|3396.5|3396|3398|3397.5|3396.5|3396|2357
1605784520000|2020-11-19 11:15:20|3397|3396.5|3396|3395.5|3397|3396.5|3396|3395.5|1006
1605784530000|2020-11-19 11:15:30||3395||3395.5||3395.5||3395|1362
1605784540000|2020-11-19 11:15:40|3396.5|3396|3396.5|3396|3396.5|3396|3396.5|3396|303
1605784550000|2020-11-19 11:15:50|3396|3395.5|3396|3395.5|3396|3395.5|3396|3395.5|162
1605784560000|2020-11-19 11:16:00|3395.5|3395|3396|3395.5|3396|3395.5|3395.5|3395|935
1605784570000|2020-11-19 11:16:10|3396.5|3396|3396|3395.5|3396.5|3396|3396|3395.5|1926
1605784580000|2020-11-19 11:16:20|3396.5|3396|3396|3395.5|3396.5|3396|3396|3395.5|12
1605784590000|2020-11-19 11:16:30|3396.5|3396|3396|3395.5|3396.5|3396|3396|3395|364
1605784600000|2020-11-19 11:16:40|3396.5|3396|3396.5|3396|3396.5|3396|3396|3395.5|822
1605784610000|2020-11-19 11:16:50|||||||||1
1605784620000|2020-11-19 11:17:00|||||||||1249
1605784630000|2020-11-19 11:17:10|||||||||190
1605784640000|2020-11-19 11:17:20|||||||||85
1605784660000|2020-11-19 11:17:40|3396|3395.5|3396|3395.5|3396|3395.5|3396|3395.5|667
1605784670000|2020-11-19 11:17:50|3395.5|3395|3395|3394.5|3395.5|3395|3394.5|3394|2653
1605784680000|2020-11-19 11:18:00|3394.5|3394|3395.5|3395|3395.5|3395|3394.5|3394|3132
1605784690000|2020-11-19 11:18:10|3396|3395.5|3396.5|3396|3396.5|3396|3396|3395|481
1605784700000|2020-11-19 11:18:20|3396|3395.5|3396.5|3396|3396.5|3396|3396|3395.5|0
1605784710000|2020-11-19 11:18:30|3396|3395.5|3396|3395.5|3396|3395.5|3396|3395.5|12
1605784720000|2020-11-19 11:18:40|||||||||738
1605784730000|2020-11-19 11:18:50|3395.5|3395|3396.5|3396|3396.5|3396|3395.5|3395|1122
1605784740000|2020-11-19 11:19:00|3396|3395.5|3396|3395|3396|3395.5|3396|3395|250
1605784750000|2020-11-19 11:19:10|3395.5|3394.5|3395|3394|3395.5|3394.5|3395|3394|277
1605784760000|2020-11-19 11:19:20||3394.5||3394||3394.5||3394|398
1605784770000|2020-11-19 11:19:30|3394.5|3393.5|3392.5|3392|3394.5|3393.5|3392.5|3392|2146
1605784780000|2020-11-19 11:19:40|3393|3392.5|3393|3392.5|3393|3392.5|3393|3392|916
1605784790000|2020-11-19 11:19:50|||||||||838
1605784800000|2020-11-19 11:20:00|||||||||470
1605784810000|2020-11-19 11:20:10|3392.5|3392|3392.5|3392|3393|3392|3392.5|3392|192
1605784830000|2020-11-19 11:20:30|3392|3391.5|3392|3391.5|3392.5|3392|3392|3391.5|3720
1605784840000|2020-11-19 11:20:40|3391.5|3391|3393.5|3393|3393.5|3393|3391.5|3391|2936
1605784850000|2020-11-19 11:20:50|3393|3392.5|3393.5|3393|3393.5|3393|3393|3392.5|610
1605784860000|2020-11-19 11:21:00|3393|3392.5|3392|3391.5|3393|3392.5|3392|3391|2107
1605784870000|2020-11-19 11:21:10|3392.5|3391|3392.5|3392|3392.5|3392|3392.5|3391|2497
1605784880000|2020-11-19 11:21:20|3393||3393||3393||3393||10
1605784890000|2020-11-19 11:21:30|3393.5|3392.5|3393|3392.5|3393.5|3393|3393|3392.5|3226
1605784910000|2020-11-19 11:21:50|3393.5|3393|3393.5|3393|3393.5|3393|3393.5|3393|1657
1605784920000|2020-11-19 11:22:00|3393|3392.5|3392.5|3392|3393|3392.5|3392.5|3392|310
1605784930000|2020-11-19 11:22:10|3392|3391.5|3392.5|3391.5|3392.5|3391.5|3391.5|3391|831
1605784940000|2020-11-19 11:22:20|3393|3392|3392|3391|3393|3392.5|3392|3391|590
1605784950000|2020-11-19 11:22:30|3392.5|3391.5|3392|3391.5|3392.5|3392|3392|3391|1252
1605784960000|2020-11-19 11:22:40|3391.5|3391|3391.5|3391|3392|3391.5|3391.5|3391|1209
1605784970000|2020-11-19 11:22:50|3392|3391.5|3392|3391|3392|3391.5|3392|3391|100
1605784980000|2020-11-19 11:23:00||3391.5||3391||3391.5||3391|0
1605784990000|2020-11-19 11:23:10|3391.5|3391.5|3392|3391.5|3392|3391.5|3391.5|3391.5|952
1605785000000|2020-11-19 11:23:20|3391.5|3391|3391.5|3391|3391.5|3391|3391.5|3391|679
1605785010000|2020-11-19 11:23:30|||||||||100
1605785020000|2020-11-19 11:23:40|3392|3391.5|3393.5|3393|3393.5|3393|3392|3391.5|1967
1605785030000|2020-11-19 11:23:50|3393|3392.5|3393.5|3393|3394|3393.5|3393|3392.5|1019
1605785040000|2020-11-19 11:24:00|3394|3393.5|3394.5|3393.5|3396|3395|3393.5|3393.5|12287
1605785050000|2020-11-19 11:24:10|3395|3394|3393.5|3393|3395|3394|3393.5|3393|2350
1605785060000|2020-11-19 11:24:20|||||||||46
1605785070000|2020-11-19 11:24:30|3394|3393.5|3394|3393.5|3394.5|3394|3394|3393.5|1251
1605785080000|2020-11-19 11:24:40|3394.5||3394||3394.5||3394||203
1605785090000|2020-11-19 11:24:50|3394.5|3394|3395.5|3394.5|3395.5|3394.5|3394.5|3394|970
1605785110000|2020-11-19 11:25:10|3395||3395||3395||3395||0
1605785120000|2020-11-19 11:25:20|3394.5|3394|3394.5|3394|3395.5|3394.5|3394|3393.5|2545
1605785130000|2020-11-19 11:25:30|3395|3393.5|3394.5|3394|3395|3394|3394|3393.5|1670
1605785140000|2020-11-19 11:25:40||3393.5||3393.5||3393.5||3393.5|312
1605785160000|2020-11-19 11:26:00|3394|3393|3393.5|3393|3394.5|3393|3393|3392.5|544
1605785170000|2020-11-19 11:26:10|||||||||574
1605785180000|2020-11-19 11:26:20|||||||||14
1605785190000|2020-11-19 11:26:30|3394|3393.5|3394.5|3394|3394.5|3394|3394|3393.5|2623
1605785200000|2020-11-19 11:26:40|3395|3393.5|3394|3393.5|3395|3393.5|3394|3393.5|730
1605785210000|2020-11-19 11:26:50|3394.5|3393|3394|3393|3394.5|3393|3394|3393|147
1605785220000|2020-11-19 11:27:00|3394.5|3393.5|3394.5|3394|3395|3394.5|3394.5|3393.5|2025
1605785230000|2020-11-19 11:27:10|3394|3393.5|3394.5|3393.5|3394.5|3393.5|3393.5|3393|1452
1605785240000|2020-11-19 11:27:20|3394|3393|3393.5|3393|3394|3393|3393.5|3393|2
1605785250000|2020-11-19 11:27:30|3394|3393.5|3395.5|3395|3395.5|3395|3394|3393.5|2129
1605785260000|2020-11-19 11:27:40|3395|3394.5|3395|3394|3396|3395|3395|3394|967
1605785270000|2020-11-19 11:27:50|3394.5|3394.5|3396.5|3396|3396.5|3396|3394.5|3394.5|2386
1605785280000|2020-11-19 11:28:00|3397|3396.5|3397.5|3397|3398|3397|3396.5|3396|3441
1605785290000|2020-11-19 11:28:10|3398|3397.5|3398|3397.5|3398.5|3397.5|3398|3397.5|1202
1605785300000|2020-11-19 11:28:20|||||||||2613
1605785310000|2020-11-19 11:28:30|3398.5|3398|3398.5|3398|3398.5|3398|3398|3397|3172
1605785320000|2020-11-19 11:28:40|3399|3398.5|3398.5|3398|3399|3398.5|3398.5|3397.5|1194
1605785330000|2020-11-19 11:28:50|||||||||1300
1605785340000|2020-11-19 11:29:00|3398|3397.5|3398.5|3397.5|3398.5|3398|3397.5|3397|1206
1605785350000|2020-11-19 11:29:10|3398|3397|3397.5|3397|3398.5|3398|3397.5|3397|963
1605785360000|2020-11-19 11:29:20||3396.5||3397||3397||3396.5|1138
1605785370000|2020-11-19 11:29:30|||||||||2
1605785390000|2020-11-19 11:29:50|3397|3396.5|3397|3396.5|3397.5|3397|3397|3396.5|2940
1605785410000|2020-11-19 11:30:10|3396.5|3396|3396.5|3396|3396.5|3396|3396.5|3396|84
1605785420000|2020-11-19 11:30:20|3396|3395.5|3396|3395.5|3396|3395.5|3396|3395.5|162
1605785430000|2020-11-19 11:30:30|3396.5|3396|3396.5|3396|3396.5|3396|3396.5|3396|1605
1605785450000|2020-11-19 11:30:50|||||||||277
1605785460000|2020-11-19 11:31:00||3395.5||3396||3396||3395.5|1094
1605785470000|2020-11-19 11:31:10|3397|3396.5|3397|3396.5|3397|3396.5|3397|3396.5|2021
1605785480000|2020-11-19 11:31:20|3396.5|3396|3396.5|3396|3396.5|3396|3396.5|3396|165
1605785500000|2020-11-19 11:31:40|3397|3396.5|3397|3396.5|3397.5|3397|3397|3396.5|1442
1605785510000|2020-11-19 11:31:50|3397.5|3397|3397.5|3397|3397.5|3397|3397.5|3397|0
1605785520000|2020-11-19 11:32:00|3398|3397.5|3397.5|3397|3398|3397.5|3397.5|3397|1006
1605785530000|2020-11-19 11:32:10||3396.5||3396.5||3396.5||3396.5|329
1605785540000|2020-11-19 11:32:20|3397|3397|3397|3396.5|3397|3397|3397|3396.5|543
1605785550000|2020-11-19 11:32:30|||||||||43
1605785560000|2020-11-19 11:32:40|3396.5|3396|3396.5|3396|3397|3396.5|3396.5|3396|620
1605785570000|2020-11-19 11:32:50|3396|3395.5|3396.5|3395.5|3396.5|3396|3396|3395|1225
1605785590000|2020-11-19 11:33:10|3396|3395|3395.5|3395|3396.5|3395|3395.5|3395|1490
1605785600000|2020-11-19 11:33:20|3395|3394.5|3393.5|3393|3395|3394.5|3393.5|3393|1857
1605785610000|2020-11-19 11:33:30|3393|3392.5|3392|3391.5|3393|3392.5|3392|3391.5|981
1605785620000|2020-11-19 11:33:40|3392.5|3392|3392.5|3392|3392.5|3392|3392.5|3391.5|1744
1605785630000|2020-11-19 11:33:50|3392|3391.5|3392|3391.5|3392|3391.5|3392|3391.5|0
1605785640000|2020-11-19 11:34:00|3391.5|3391|3392|3391.5|3392|3391.5|3391.5|3391|1845
1605785650000|2020-11-19 11:34:10|3391.5|3391|3392|3391.5|3392|3391.5|3391.5|3391|1045
1605785660000|2020-11-19 11:34:20|3391.5|3391|3391.5|3391|3391.5|3391|3391.5|3391|270
1605785670000|2020-11-19 11:34:30|3392|3391.5|3392|3391.5|3392|3391.5|3392|3391.5|492
1605785680000|2020-11-19 11:34:40|3392.5|3392|3392.5|3391.5|3392.5|3392|3392.5|3391.5|551
1605785690000|2020-11-19 11:34:50|3393|3392|3393.5|3393|3393.5|3393|3393|3391.5|1526
1605785700000|2020-11-19 11:35:00|3394|3393.5|3394.5|3394|3395|3394.5|3393.5|3393.5|836
1605785710000|2020-11-19 11:35:10|3394|3393.5|3395|3394.5|3395.5|3394.5|3394|3393.5|1056
1605785720000|2020-11-19 11:35:20|3395.5||3395||3395.5||3395||124
1605785730000|2020-11-19 11:35:30||3394||3394||3394||3394|191
1605785740000|2020-11-19 11:35:40|3394.5|3394.5|3393.5|3393|3394.5|3394.5|3393.5|3393|1505
1605785760000|2020-11-19 11:36:00|3394|3393.5|3395|3394|3395|3394.5|3394|3393.5|2016
1605785770000|2020-11-19 11:36:10|3394.5||3394.5||3395||3394.5||1720
1605785790000|2020-11-19 11:36:30|3395|3394.5|3395|3394.5|3395|3394.5|3395|3394.5|214
1605785800000|2020-11-19 11:36:40|3394.5|3394|3394.5|3394|3394.5|3394|3394.5|3394|164
1605785810000|2020-11-19 11:36:50|||||||||10
1605785820000|2020-11-19 11:37:00|3394|3393.5|3394|3393.5|3394.5|3393.5|3394|3393.5|470
1605785830000|2020-11-19 11:37:10|3393.5|3393|3393.5|3393|3394|3393|3393|3392.5|1221
1605785840000|2020-11-19 11:37:20|||||||||289
1605785850000|2020-11-19 11:37:30|3393|3392.5|3393|3392.5|3393.5|3393|3393|3392.5|869
1605785860000|2020-11-19 11:37:40|3393.5|3393|3394|3393.5|3394|3393.5|3393.5|3392.5|2068
1605785870000|2020-11-19 11:37:50|3393.5|3393|3393.5|3393|3393.5|3393|3393.5|3393|796
1605785890000|2020-11-19 11:38:10|||||||||3
1605785900000|2020-11-19 11:38:20|3393|3392.5|3393|3392.5|3393|3392.5|3393|3392.5|820
1605785910000|2020-11-19 11:38:30|3392.5|3392|3392.5|3392|3392.5|3392|3392.5|3392|405
1605785920000|2020-11-19 11:38:40|3393|3392.5|3394|3393|3394|3393|3393|3392|3271
1605785930000|2020-11-19 11:38:50|3393.5||3393.5||3393.5||3393.5||8
1605785940000|2020-11-19 11:39:00|3394|3393.5|3395.5|3394|3395.5|3394|3394|3393.5|41
1605785950000|2020-11-19 11:39:10|3395|3394.5|3395|3394.5|3395|3394.5|3395|3394.5|30
1605785960000|2020-11-19 11:39:20|3395.5|3395|3395.5|3395|3395.5|3395|3395.5|3395|250
1605785970000|2020-11-19 11:39:30|3395|3394.5|3394|3393|3395|3394.5|3394|3393|737
1605785990000|2020-11-19 11:39:50|3394.5|3393.5|3395|3394|3395|3394|3394.5|3393.5|2159
1605786010000|2020-11-19 11:40:10|3395.5|3394.5|3396|3395|3396.5|3395.5|3395.5|3394|1642
1605786020000|2020-11-19 11:40:20|3395.5|3394.5|3395.5|3394.5|3395.5|3395|3395|3394.5|46
1605786030000|2020-11-19 11:40:30|3395|3395|3395|3394.5|3395|3395|3395|3394.5|492
1605786040000|2020-11-19 11:40:40|3395.5|3395|3395|3394|3395.5|3395|3395|3394|750
1605786050000|2020-11-19 11:40:50|3394.5||3394.5||3394.5||3394.5||0
1605786060000|2020-11-19 11:41:00|3394|3393.5|3394.5|3394|3394.5|3394|3394|3393.5|700
1605786070000|2020-11-19 11:41:10|3395|3394.5|3394|3393|3395|3394.5|3394|3393|1489
1605786080000|2020-11-19 11:41:20|3394.5|3393.5|3395|3394|3395|3394.5|3394.5|3393.5|884
1605786090000|2020-11-19 11:41:30|3395.5|3394.5|3396|3395.5|3396.5|3396|3395|3394.5|1743
1605786100000|2020-11-19 11:41:40|3396.5|3396|3397|3396.5|3397|3396.5|3396.5|3395.5|271
1605786110000|2020-11-19 11:41:50|3397.5|3397|3397.5|3397|3397.5|3397|3397|3397|14
1605786120000|2020-11-19 11:42:00|3397|3396.5|3396.5|3396|3397|3396.5|3395.5|3395|2632
1605786130000|2020-11-19 11:42:10|3396|3395.5|3395.5|3395|3396|3395.5|3395.5|3395|1228
1605786150000|2020-11-19 11:42:30|3395|3394.5|3395.5|3395|3395.5|3395|3395|3394.5|131
1605786160000|2020-11-19 11:42:40|3395|3394.5|3396|3395|3396|3395.5|3395|3394.5|1608
1605786170000|2020-11-19 11:42:50|3396.5|3395.5|3396.5|3395.5|3396.5|3396|3396.5|3395.5|1808
1605786180000|2020-11-19 11:43:00|3396|3396|3396|3395|3396|3396|3396|3395|925
1605786190000|2020-11-19 11:43:10|3396.5|3395.5|3396|3395.5|3396.5|3395.5|3396|3395.5|149
1605786210000|2020-11-19 11:43:30|3396.5|3396|3396.5|3395.5|3396.5|3396|3396|3395.5|639
1605786220000|2020-11-19 11:43:40|3396|3396|3398|3397.5|3398.5|3397.5|3396|3396|3464
1605786230000|2020-11-19 11:43:50||3397||3397||3397||3397|30
1605786240000|2020-11-19 11:44:00|3398.5|3397.5|3398.5|3398|3398.5|3398|3398|3397|759
1605786250000|2020-11-19 11:44:10|||||||||356
1605786260000|2020-11-19 11:44:20|3398|3397.5|3398|3397.5|3398|3397.5|3398|3397.5|2
1605786270000|2020-11-19 11:44:30|3397.5|3397|3397.5|3397|3397.5|3397|3397.5|3397|262
1605786280000|2020-11-19 11:44:40|3398|3397.5|3396.5|3396|3398|3397.5|3396.5|3396|2061
1605786290000|2020-11-19 11:44:50|3397|3396.5|3397|3396.5|3397|3396.5|3397|3396.5|825
1605786300000|2020-11-19 11:45:00|3397.5|3397|3399|3398.5|3399|3398.5|3397.5|3397|1655
1605786310000|2020-11-19 11:45:10|3399.5|3399|3398.5|3397.5|3399.5|3399|3398.5|3397.5|900
1605786320000|2020-11-19 11:45:20|3399|3398|3400|3399.5|3400|3399.5|3399|3398|1041
1605786330000|2020-11-19 11:45:30|3399.5|3399|3399.5|3398.5|3399.5|3399|3399.5|3398.5|414
1605786340000|2020-11-19 11:45:40|3399|3399|3399.5|3399|3399.5|3399|3399|3399|96
1605786350000|2020-11-19 11:45:50|3400|3398.5|3400|3399|3400|3399|3400|3398.5|567
1605786360000|2020-11-19 11:46:00|3399.5|3398.5|3399|3398.5|3399.5|3398.5|3399|3398.5|499
1605786370000|2020-11-19 11:46:10|3399.5|3399|3399.5|3399|3399.5|3399|3399.5|3399|668
1605786380000|2020-11-19 11:46:20|3399|3398.5|3399|3398.5|3399|3398.5|3399|3398.5|291
1605786390000|2020-11-19 11:46:30|3398.5|3398|3399|3398|3399|3398|3398.5|3398|631
1605786400000|2020-11-19 11:46:40|3398.5|3398.5|3399.5|3398.5|3399.5|3399|3398|3397.5|6188
1605786420000|2020-11-19 11:47:00|3399||3399.5||3399.5||3399||466
1605786440000|2020-11-19 11:47:20|3399|3398|3399|3398.5|3399|3398.5|3398.5|3398|1147
1605786450000|2020-11-19 11:47:30|3399.5|3398|3399.5|3399|3400|3399.5|3398.5|3398|4635
1605786460000|2020-11-19 11:47:40|3400|3399.5|3400.5|3400|3400.5|3400|3400|3399.5|5940
1605786470000|2020-11-19 11:47:50|3401|3400.5|3402|3401.5|3402|3401.5|3401|3400.5|2594
1605786480000|2020-11-19 11:48:00|3402.5|3402|3403|3402.5|3403|3402.5|3402.5|3402|728
1605786490000|2020-11-19 11:48:10|3403.5|3402|3403|3402.5|3403.5|3403|3403|3402|1560
1605786500000|2020-11-19 11:48:20|3402.5|3402|3402.5|3402|3402.5|3402.5|3402|3401.5|996
1605786510000|2020-11-19 11:48:30|3403|3401.5|3402.5|3401.5|3403|3402.5|3402.5|3401.5|1524
1605786520000|2020-11-19 11:48:40|3402|3402|3403|3402.5|3403|3402.5|3402|3402|296
1605786530000|2020-11-19 11:48:50|3402.5|3402|3401.5|3400.5|3402.5|3402|3401.5|3400.5|1993
1605786540000|2020-11-19 11:49:00||3401||3401||3401||3400.5|118
1605786550000|2020-11-19 11:49:10|3401|3400.5|3401|3400|3401|3400.5|3401|3400|244
1605786560000|2020-11-19 11:49:20||3400.5||3400.5||3400.5||3400.5|14
1605786580000|2020-11-19 11:49:40|3400.5|3400|3400.5|3400|3401|3400|3400.5|3400|162
1605786590000|2020-11-19 11:49:50|||||||||1479
1605786600000|2020-11-19 11:50:00|||||||||110
1605786610000|2020-11-19 11:50:10|3400|3399.5|3400|3399.5|3400|3399.5|3400|3399.5|213
1605786620000|2020-11-19 11:50:20|3399.5|3399|3399.5|3399|3399.5|3399|3399.5|3398.5|1225
1605786630000|2020-11-19 11:50:30|3399|3398.5|3399|3398.5|3399.5|3399|3399|3398.5|1412
1605786650000|2020-11-19 11:50:50|3398.5|3398|3398.5|3398|3398.5|3398|3398.5|3398|351
1605786660000|2020-11-19 11:51:00|3398|3397.5|3398.5|3397.5|3398.5|3397.5|3398|3397|1197
1605786670000|2020-11-19 11:51:10|3398||3398.5||3398.5||3398||18
1605786680000|2020-11-19 11:51:20|3399|3398|3400.5|3400|3400.5|3400|3399|3398|2385
1605786690000|2020-11-19 11:51:30|3401|3400.5|3401|3400.5|3401.5|3400.5|3400.5|3400|638
1605786700000|2020-11-19 11:51:40|3400.5|3400|3400.5|3400|3400.5|3400|3400.5|3400|1028
1605786710000|2020-11-19 11:51:50|3400|3399.5|3399|3398.5|3400|3399.5|3399|3398.5|494
1605786730000|2020-11-19 11:52:10|3399.5|3399|3400|3399.5|3400|3399.5|3399|3398.5|4315
1605786740000|2020-11-19 11:52:20|3400.5|3400|3400.5|3400|3400.5|3400|3400.5|3400|126
1605786760000|2020-11-19 11:52:40|||||||||16
1605786770000|2020-11-19 11:52:50|3400|3399.5|3399.5|3399|3400.5|3399.5|3399|3398.5|6765
1605786780000|2020-11-19 11:53:00||3398.5||3398.5||3399||3398.5|814
1605786790000|2020-11-19 11:53:10|3399|3398|3399.5|3398.5|3399.5|3398.5|3398.5|3398|1300
1605786800000|2020-11-19 11:53:20|3400|3399|3400|3399.5|3400.5|3399.5|3400|3398.5|481
1605786810000|2020-11-19 11:53:30|3400.5||3400||3400.5||3400||0
1605786820000|2020-11-19 11:53:40|3400.5||3400||3400.5||3400||0
1605786830000|2020-11-19 11:53:50|3399.5|3399|3400|3399|3400.5|3399.5|3399.5|3399|163
1605786840000|2020-11-19 11:54:00||3399.5||3399.5||3399.5||3399.5|47
1605786850000|2020-11-19 11:54:10|3399.5|3399|3399.5|3399|3400|3399.5|3399.5|3399|1018
1605786860000|2020-11-19 11:54:20|3399|3398.5|3398.5|3398|3399|3398.5|3398.5|3398|537
1605786870000|2020-11-19 11:54:30|3398|3397.5|3398|3397.5|3398|3397.5|3397.5|3397|1348
1605786880000|2020-11-19 11:54:40|3397.5|3397|3397.5|3397|3397.5|3397.5|3397.5|3397|1115
1605786890000|2020-11-19 11:54:50|3398|3397.5|3398|3397.5|3398.5|3398|3398|3397.5|2387
1605786900000|2020-11-19 11:55:00|3398.5|3398|3399|3398|3399|3398|3398.5|3397.5|250
1605786910000|2020-11-19 11:55:10|3398.5|3398.5|3398.5|3397.5|3398.5|3398.5|3398.5|3397.5|4
1605786920000|2020-11-19 11:55:20||3398||3398||3398||3398|1
1605786930000|2020-11-19 11:55:30|3398|3397.5|3398.5|3398|3398.5|3398|3397.5|3397|12789
1605786940000|2020-11-19 11:55:40|3398|3397.5|3397.5|3397|3398|3397.5|3397.5|3397|1471
1605786950000|2020-11-19 11:55:50|3398|3397.5|3398|3397.5|3398|3397.5|3398|3397.5|515
1605786960000|2020-11-19 11:56:00|3397.5|3397|3397.5|3397|3397.5|3397|3397.5|3397|725
1605786970000|2020-11-19 11:56:10|||||||||315
1605786980000|2020-11-19 11:56:20||3396.5||3397||3397||3396.5|834
1605786990000|2020-11-19 11:56:30||3396.5||3397||3397||3396.5|1344
1605787000000|2020-11-19 11:56:40||3396.5||3397||3397||3396.5|589
1605787020000|2020-11-19 11:57:00|3397|3396.5|3396|3395.5|3397|3396.5|3396|3395|502
1605787030000|2020-11-19 11:57:10|3395.5|3395|3395|3394.5|3395.5|3395|3395|3394|590
1605787040000|2020-11-19 11:57:20|3395.5|3395|3395|3394.5|3395.5|3395|3395|3394.5|2157
1605787050000|2020-11-19 11:57:30|||||||||704
1605787060000|2020-11-19 11:57:40|3395.5|3395|3395|3394.5|3395.5|3395|3395|3394.5|1431
1605787080000|2020-11-19 11:58:00|||||||||40
1605787100000|2020-11-19 11:58:20|3395.5|3395|3397.5|3397|3397.5|3397|3395.5|3395|3310
1605787110000|2020-11-19 11:58:30|3398|3397.5|3398|3397.5|3398|3397.5|3397.5|3397|1178
1605787120000|2020-11-19 11:58:40|3398.5|3398|3398.5|3398|3399|3398|3398.5|3398|253
1605787130000|2020-11-19 11:58:50|3399|3398.5|3399|3398.5|3399|3398.5|3399|3398.5|30
1605787140000|2020-11-19 11:59:00|3399.5|3399|3399|3398.5|3399.5|3399|3398|3397.5|1508
1605787150000|2020-11-19 11:59:10|3399.5|3399|3399.5|3399|3399.5|3399|3399.5|3399|386
1605787160000|2020-11-19 11:59:20|3399|3398.5|3398.5|3398|3399.5|3398.5|3398.5|3397.5|1558
1605787170000|2020-11-19 11:59:30|3399|3398.5|3399|3398.5|3399|3398.5|3399|3398.5|862
1605787180000|2020-11-19 11:59:40|3399.5|3399|3400|3399.5|3400|3399.5|3399.5|3398.5|370
1605787190000|2020-11-19 11:59:50|3400.5|3399|3401|3400|3401|3400.5|3400.5|3399|1505
1605787200000|2020-11-19 12:00:00|3401.5|3400.5|3401.5|3401|3402|3401.5|3401.5|3400.5|1030
1605787210000|2020-11-19 12:00:10|3401|3400.5|3402|3401|3402.5|3401.5|3400.5|3400|2812
1605787220000|2020-11-19 12:00:20|3402.5|3401.5|3403|3402|3403|3402|3402.5|3401|658
1605787230000|2020-11-19 12:00:30|3403.5|3402.5|3403|3402.5|3403.5|3403|3403|3402.5|104
1605787240000|2020-11-19 12:00:40|3403.5|3403|3403.5|3403|3403.5|3403|3403|3403|361
1605787250000|2020-11-19 12:00:50|3404|3403.5|3404|3403.5|3404.5|3404|3404|3403.5|1306
1605787260000|2020-11-19 12:01:00|3403.5|3403|3404|3403.5|3404|3403.5|3403.5|3403|459
1605787270000|2020-11-19 12:01:10|3403.5|3403|3403.5|3403|3404|3403.5|3403.5|3403|2242
1605787280000|2020-11-19 12:01:20|3404||3403.5||3404||3403.5||73
1605787290000|2020-11-19 12:01:30|3404|3403.5|3404.5|3403.5|3404.5|3403.5|3404|3403.5|623
1605787300000|2020-11-19 12:01:40|||||||||64
1605787310000|2020-11-19 12:01:50|3405|3404|3405.5|3404.5|3406|3405|3405|3404|1339
1605787320000|2020-11-19 12:02:00|3405|3404|3404.5|3404|3405|3404|3404.5|3404|334
1605787330000|2020-11-19 12:02:10|3405|3404.5|3406|3405.5|3406|3405.5|3405|3404.5|597
1605787340000|2020-11-19 12:02:20|3406.5|3406|3406.5|3406|3407|3406|3406.5|3406|92
1605787350000|2020-11-19 12:02:30|3407||3406.5||3407||3406.5||162
1605787360000|2020-11-19 12:02:40|3406|3405.5|3406.5|3406|3406.5|3406|3406|3405.5|645
1605787370000|2020-11-19 12:02:50|3406|3405.5|3406.5|3406|3406.5|3406|3406|3405.5|1029
1605787380000|2020-11-19 12:03:00|3407|3405.5|3405.5|3404.5|3407|3405.5|3405.5|3404.5|3128
1605787400000|2020-11-19 12:03:20|3406|3405|3406.5|3406|3407|3406.5|3406|3405|1577
1605787410000|2020-11-19 12:03:30|||||||||14
1605787420000|2020-11-19 12:03:40|3406|3405.5|3405.5|3405|3406|3405.5|3405.5|3405|771
1605787430000|2020-11-19 12:03:50|3406|3405.5|3406|3405.5|3406|3405.5|3406|3405.5|316
1605787440000|2020-11-19 12:04:00|3405.5|3405|3405.5|3405|3405.5|3405|3405.5|3405|206
1605787450000|2020-11-19 12:04:10|3406|3405.5|3405.5|3405|3406|3405.5|3405.5|3405|236
1605787470000|2020-11-19 12:04:30|3406|3405.5|3406.5|3406|3407|3406.5|3406|3405.5|1681
1605787480000|2020-11-19 12:04:40|3406|3405.5|3406.5|3405.5|3406.5|3405.5|3406|3405.5|740
1605787500000|2020-11-19 12:05:00|3407|3406|3408|3407.5|3408|3407.5|3407|3405.5|3921
1605787510000|2020-11-19 12:05:10|3407.5|3407|3407.5|3407|3408|3407.5|3407.5|3406.5|3777
1605787520000|2020-11-19 12:05:20|3408|3407.5|3407.5|3407|3408|3407.5|3407.5|3407|0
1605787530000|2020-11-19 12:05:30|3408|3407.5|3409|3408|3409|3408|3408|3407.5|607
1605787540000|2020-11-19 12:05:40|3408.5|3408.5|3409|3408.5|3409|3408.5|3408.5|3408|250
1605787550000|2020-11-19 12:05:50|3409.5|3409|3409.5|3409|3409.5|3409|3409.5|3409|426
1605787560000|2020-11-19 12:06:00|3410|3408.5|3409|3408.5|3410|3409|3408.5|3408|2947
1605787570000|2020-11-19 12:06:10||3408||3408.5||3408.5||3408|0
1605787580000|2020-11-19 12:06:20|3409.5|3408|3409|3408.5|3409.5|3409|3409|3408|1450
1605787590000|2020-11-19 12:06:30|3408.5|3408|3408|3407.5|3409|3408|3407.5|3407|1976
1605787600000|2020-11-19 12:06:40||3407||3407||3407||3407|0
1605787610000|2020-11-19 12:06:50|3408.5|3407.5|3407.5|3407|3408.5|3408|3407.5|3407|911
1605787620000|2020-11-19 12:07:00|3408|3407.5|3406.5|3405.5|3408|3407.5|3406.5|3405.5|484
1605787630000|2020-11-19 12:07:10|3406|3406|3406|3405.5|3406.5|3406|3406|3405.5|1321
1605787640000|2020-11-19 12:07:20|3406.5|3405|3406.5|3405.5|3406.5|3405.5|3406|3405|328
1605787650000|2020-11-19 12:07:30|3406|3405|3406.5|3406|3406.5|3406|3405.5|3404.5|1393
1605787660000|2020-11-19 12:07:40|3406|3405.5|3406.5|3405.5|3406.5|3405.5|3406|3405.5|581
1605787670000|2020-11-19 12:07:50|||||||||450
1605787680000|2020-11-19 12:08:00|3406|3406|3406.5|3406|3406.5|3406|3406|3406|406
1605787690000|2020-11-19 12:08:10|3407|3406.5|3407|3406.5|3407|3406.5|3407|3406.5|863
1605787700000|2020-11-19 12:08:20|3406.5|3406|3406|3405.5|3406.5|3406|3406|3405.5|416
1605787710000|2020-11-19 12:08:30|3405.5|3405|3406|3405.5|3406.5|3405.5|3405.5|3405|216
1605787750000|2020-11-19 12:09:10|3406.5|3406|3406|3405.5|3406.5|3406|3406|3405.5|686
1605787760000|2020-11-19 12:09:20|3406.5|3406|3407|3406|3407|3406|3406.5|3406|692
1605787770000|2020-11-19 12:09:30|||||||||41
1605787780000|2020-11-19 12:09:40|3406.5|3405.5|3406|3405.5|3406.5|3405.5|3406|3405.5|362
1605787790000|2020-11-19 12:09:50|3406.5|3406|3406.5|3406|3406.5|3406|3406.5|3406|1398
1605787800000|2020-11-19 12:10:00|3407|3406.5|3406.5|3405.5|3408|3407.5|3406.5|3405.5|4465
1605787810000|2020-11-19 12:10:10|3406|3406|3406.5|3406|3406.5|3406|3406|3406|300
1605787820000|2020-11-19 12:10:20|3406|3405.5|3406|3405|3406.5|3406|3406|3405|2250
1605787830000|2020-11-19 12:10:30||3405.5||3405.5||3405.5||3405|42
1605787840000|2020-11-19 12:10:40|3405.5|3405|3406|3405|3406|3405|3405.5|3405|717
1605787850000|2020-11-19 12:10:50|3405.5|3405.5|3406.5|3406|3406.5|3406|3405.5|3405|1378
1605787860000|2020-11-19 12:11:00|3406|3405.5|3406|3405|3406|3405.5|3406|3405|0
1605787870000|2020-11-19 12:11:10|3407.5|3405.5|3407|3406|3407.5|3407|3406.5|3405.5|8240
1605787880000|2020-11-19 12:11:20|3406.5|3405.5|3407|3406.5|3407|3406.5|3406.5|3405.5|200
1605787890000|2020-11-19 12:11:30|3407.5|3407|3407|3406.5|3407.5|3407|3407|3406.5|1000
1605787900000|2020-11-19 12:11:40|3407.5|3407|3407.5|3406.5|3407.5|3407|3407.5|3406.5|0
1605787910000|2020-11-19 12:11:50|3408|3407|3409|3408|3409|3408.5|3408|3407|680
1605787920000|2020-11-19 12:12:00||3408.5||3408||3408.5||3408|402
1605787930000|2020-11-19 12:12:10|3408.5|3407.5|3409.5|3408.5|3409.5|3408.5|3408|3407|900
1605787940000|2020-11-19 12:12:20|3409|3409|3409.5|3408.5|3409.5|3409|3409|3408.5|701
1605787950000|2020-11-19 12:12:30|3409|3409|3409.5|3409|3409.5|3409|3409|3408.5|260
1605787960000|2020-11-19 12:12:40|3409|3408.5|3409.5|3409|3409.5|3409|3409|3408.5|446
1605787970000|2020-11-19 12:12:50|3410|3409.5|3411|3410|3411|3410.5|3409.5|3409|3295
1605787980000|2020-11-19 12:13:00|3411.5|3410.5|3410.5|3410|3411.5|3410.5|3410|3409.5|2675
1605787990000|2020-11-19 12:13:10|3411|3410.5|3411.5|3411|3411.5|3411|3411|3410.5|837
1605788000000|2020-11-19 12:13:20|||||||||14
1605788010000|2020-11-19 12:13:30|3411|3410.5|3412|3411.5|3412|3411.5|3410.5|3410|1617
1605788020000|2020-11-19 12:13:40||3411||3411||3411||3411|3
1605788030000|2020-11-19 12:13:50|3411.5|3411.5|3412.5|3412|3412.5|3412|3411.5|3411|2459
1605788040000|2020-11-19 12:14:00|3413|3412.5|3412.5|3412|3413|3412.5|3412.5|3411.5|2853
1605788050000|2020-11-19 12:14:10|3413|3412.5|3412.5|3412|3413|3412.5|3412.5|3412|1284
1605788060000|2020-11-19 12:14:20|3413|3412.5|3413|3412.5|3413.5|3413|3413|3412.5|1275
1605788070000|2020-11-19 12:14:30|3413.5|3413|3413|3412.5|3413.5|3413|3413|3412|2477
1605788080000|2020-11-19 12:14:40|3413.5|3412|3412.5|3412|3413.5|3412.5|3412.5|3412|104
1605788090000|2020-11-19 12:14:50|3412|3411.5|3411.5|3411|3412|3411.5|3411|3410.5|1095
1605788100000|2020-11-19 12:15:00|3411|3410.5|3411.5|3411|3411.5|3411|3411|3410.5|1032
1605788110000|2020-11-19 12:15:10|3411|3410.5|3411|3410.5|3411|3410.5|3411|3410.5|79
1605788120000|2020-11-19 12:15:20||3410||3410.5||3410.5||3410|2
1605788130000|2020-11-19 12:15:30|3410.5|3410|3410|3409|3410.5|3410|3410|3409|1046
1605788140000|2020-11-19 12:15:40|3409.5|3408.5|3409.5|3409|3409.5|3409|3409.5|3408.5|124
1605788150000|2020-11-19 12:15:50|3409|3408.5|3409|3408|3409.5|3409|3409|3408|588
1605788160000|2020-11-19 12:16:00||3408.5||3408.5||3408.5||3408|0
1605788170000|2020-11-19 12:16:10|3408.5|3408|3408.5|3407.5|3408.5|3408|3408|3407.5|980
1605788180000|2020-11-19 12:16:20|3408|3407|3407.5|3407|3408|3407|3407|3406.5|2144
1605788190000|2020-11-19 12:16:30|3407|3406.5|3407.5|3407|3407.5|3407|3407|3406.5|0
1605788200000|2020-11-19 12:16:40|3407|3406.5|3407|3406.5|3407.5|3406.5|3407|3406.5|199
1605788210000|2020-11-19 12:16:50||3406||3406.5||3406.5||3406|0
1605788220000|2020-11-19 12:17:00|3407.5|3407|3407.5|3407|3407.5|3407|3407.5|3406.5|421
1605788230000|2020-11-19 12:17:10|3407|3406.5|3406.5|3406|3407|3406.5|3406.5|3405.5|364
1605788250000|2020-11-19 12:17:30|3407|3405.5|3407.5|3407|3407.5|3407|3407|3405.5|1743
1605788260000|2020-11-19 12:17:40|3407|3406.5|3407.5|3406.5|3407.5|3407|3407|3406.5|469
1605788270000|2020-11-19 12:17:50|3408|3407|3408|3407|3408|3407.5|3408|3406.5|821
1605788280000|2020-11-19 12:18:00|3407.5|3406.5|3408.5|3408|3408.5|3408|3407.5|3406.5|581
1605788290000|2020-11-19 12:18:10|3409|3408.5|3409|3408.5|3409.5|3408.5|3409|3408.5|37
1605788300000|2020-11-19 12:18:20||3408||3408||3408||3408|0
1605788310000|2020-11-19 12:18:30|3408.5|3407.5|3409|3408|3409|3408|3408.5|3407.5|0
1605788320000|2020-11-19 12:18:40||3408.5||3408.5||3408.5||3408.5|0
1605788330000|2020-11-19 12:18:50|3408.5|3408|3408.5|3407.5|3408.5|3408|3408|3407.5|327
1605788340000|2020-11-19 12:19:00|3408|3407|3408|3407.5|3408|3407.5|3408|3407|69
1605788350000|2020-11-19 12:19:10|3407.5|3407|3407.5|3406.5|3407.5|3407|3407|3406.5|293
1605788360000|2020-11-19 12:19:20|3407|3406|3406.5|3406|3407|3406|3406.5|3405.5|14
1605788370000|2020-11-19 12:19:30|3406|3405.5|3405.5|3404.5|3406|3405.5|3405|3404.5|1063
1605788380000|2020-11-19 12:19:40||3405||3405||3405||3405|358
1605788390000|2020-11-19 12:19:50|3405|3404.5|3405.5|3404.5|3405.5|3404.5|3405|3404.5|1369
1605788400000|2020-11-19 12:20:00|3406|3405|3406|3405.5|3406|3405.5|3406|3405|2949
1605788410000|2020-11-19 12:20:10|3406.5|3406|3406|3405.5|3406.5|3406|3406|3405.5|1583
1605788420000|2020-11-19 12:20:20|3406.5|3406|3406.5|3406|3406.5|3406|3406.5|3406|250
1605788430000|2020-11-19 12:20:30|||||||||84
1605788450000|2020-11-19 12:20:50||3405.5||3405.5||3405.5||3405.5|389
1605788460000|2020-11-19 12:21:00||3406||3406||3406||3406|300
1605788470000|2020-11-19 12:21:10|3406|3405.5|3406.5|3406|3406.5|3406|3406|3405.5|919
1605788480000|2020-11-19 12:21:20|3406|3405.5|3404.5|3403.5|3406|3405.5|3404.5|3403.5|1688
1605788490000|2020-11-19 12:21:30|3404|3403|3404|3403.5|3404|3403.5|3404|3403|0
1605788500000|2020-11-19 12:21:40|3403.5|3403|3403.5|3402.5|3403.5|3403|3403.5|3402.5|50
1605788510000|2020-11-19 12:21:50|3403|3402|3403|3402.5|3403|3402.5|3403|3402|376
1605788520000|2020-11-19 12:22:00|3402.5|3402|3403|3402.5|3403|3402.5|3402.5|3402|680
1605788540000|2020-11-19 12:22:20|3403.5|3403|3404.5|3403.5|3405|3404.5|3403.5|3403|2496
1605788550000|2020-11-19 12:22:30|3405|3404|3405|3404.5|3405|3404.5|3405|3404|645
1605788560000|2020-11-19 12:22:40|3404.5|3404|3405|3404|3405|3404|3404.5|3404|0
1605788570000|2020-11-19 12:22:50|3404.5|3404.5|3405|3404|3405|3404.5|3404.5|3404|23
1605788580000|2020-11-19 12:23:00|3404.5|3403.5|3403.5|3403|3405|3403.5|3403.5|3403|1972
1605788590000|2020-11-19 12:23:10|3404|3403.5|3404|3403.5|3404|3403.5|3404|3403.5|1509
1605788600000|2020-11-19 12:23:20|3404.5|3404|3405|3404.5|3405|3404.5|3404.5|3404|945
1605788610000|2020-11-19 12:23:30|3404.5|3404|3404.5|3403.5|3405|3404.5|3404.5|3403.5|177
1605788620000|2020-11-19 12:23:40|3405|3404|3404.5|3403.5|3405|3404.5|3404.5|3403.5|248
1605788630000|2020-11-19 12:23:50|||||||||1
1605788640000|2020-11-19 12:24:00|3405|3404|3405|3404.5|3405|3404.5|3405|3404|486
1605788650000|2020-11-19 12:24:10|3405.5|3405|3406|3405|3406|3405.5|3405.5|3405|1377
1605788660000|2020-11-19 12:24:20|3405.5|3405.5|3405.5|3404.5|3406|3405.5|3405.5|3404.5|0
1605788670000|2020-11-19 12:24:30|3405|3404|3405|3404|3405|3404.5|3404.5|3404|663
1605788680000|2020-11-19 12:24:40|3404.5|3404.5|3404.5|3404|3404.5|3404.5|3404.5|3404|581
1605788690000|2020-11-19 12:24:50||3403.5||3403.5||3403.5||3403.5|0
1605788700000|2020-11-19 12:25:00|3405|3404|3406|3405.5|3406|3405.5|3405|3404|1569
1605788710000|2020-11-19 12:25:10|3405.5|3405|3406|3405|3406|3405.5|3405.5|3405|25
1605788720000|2020-11-19 12:25:20|3405.5|3405.5|3405.5|3405|3406|3405.5|3405.5|3405|462
1605788750000|2020-11-19 12:25:50|3405|3404.5|3405|3404.5|3405.5|3404.5|3405|3404.5|309
1605788760000|2020-11-19 12:26:00|3405.5|3405|3405.5|3405|3405.5|3405|3405|3405|640
1605788770000|2020-11-19 12:26:10|3406|3405.5|3406|3405.5|3406|3405.5|3406|3405.5|1722
1605788780000|2020-11-19 12:26:20|3406.5|3406|3407|3406.5|3407.5|3407|3406.5|3406|877
1605788790000|2020-11-19 12:26:30|3407.5|3406|3406.5|3406|3407.5|3406|3406.5|3406|1044
1605788800000|2020-11-19 12:26:40|3407|3406.5|3407.5|3407|3407.5|3407|3407|3406.5|1281
1605788810000|2020-11-19 12:26:50|3407|3406.5|3407|3406|3407|3406.5|3406.5|3405.5|864
1605788820000|2020-11-19 12:27:00||3406.5||3406.5||3406.5||3406.5|0
1605788830000|2020-11-19 12:27:10|3406.5|3406|3407|3406|3407|3406|3406.5|3406|445
1605788840000|2020-11-19 12:27:20|3407.5|3406.5|3407.5|3407|3407.5|3407|3407.5|3406|61
1605788850000|2020-11-19 12:27:30|3407|3406.5|3406|3405.5|3407|3406.5|3406|3405|636
1605788860000|2020-11-19 12:27:40|3405.5|3405|3405.5|3405|3405.5|3405|3405|3404.5|645
1605788870000|2020-11-19 12:27:50|3405|3404.5|3404|3403.5|3405|3404.5|3404|3403.5|938
1605788880000|2020-11-19 12:28:00|3403.5|3403|3403.5|3403|3404|3403.5|3403.5|3403|627
1605788890000|2020-11-19 12:28:10||3402.5||3402.5||3402.5||3402.5|0
1605788900000|2020-11-19 12:28:20|3403|3403|3403.5|3402.5|3403.5|3403|3403|3402.5|343
1605788920000|2020-11-19 12:28:40|3403|3403|3404.5|3404|3404.5|3404|3403|3403|3425
1605788930000|2020-11-19 12:28:50||3403.5||3404||3404||3403.5|0
1605788940000|2020-11-19 12:29:00|3405|3404.5|3404|3403.5|3405|3404.5|3404|3403.5|675
1605788950000|2020-11-19 12:29:10|3404.5|3403|3404.5|3403.5|3404.5|3403.5|3404|3403|0
1605788960000|2020-11-19 12:29:20|3404|3404|3404|3403.5|3404|3404|3404|3403.5|68
1605788970000|2020-11-19 12:29:30|3403.5|3403|3403.5|3403|3403.5|3403|3403.5|3403|0
1605788980000|2020-11-19 12:29:40|3403|3402.5|3404|3403.5|3404|3403.5|3403|3402.5|1461
1605788990000|2020-11-19 12:29:50|3404.5||3404||3404.5||3404||1332
1605789000000|2020-11-19 12:30:00|3403.5|3403|3404|3403|3404|3403|3403.5|3403|360
1605789010000|2020-11-19 12:30:10|||||||||35830
1605789020000|2020-11-19 12:30:20|3403.5||3403.5||3404||3403.5||0
1605789040000|2020-11-19 12:30:40|3404|3403.5|3404|3403.5|3404|3403.5|3404|3403.5|228
1605789050000|2020-11-19 12:30:50|||||||||50
1605789060000|2020-11-19 12:31:00|3403.5|3403|3403|3402.5|3403.5|3403|3403|3402.5|1087
1605789070000|2020-11-19 12:31:10|3403.5|3403|3404.5|3404|3405|3404|3403.5|3403|2963
1605789080000|2020-11-19 12:31:20|3405|3404.5|3405|3404.5|3405|3404.5|3405|3404|417
1605789090000|2020-11-19 12:31:30|3405.5|3405|3405.5|3405|3405.5|3405|3405.5|3405|15
1605789100000|2020-11-19 12:31:40|3406|3405.5|3406|3405.5|3406|3405.5|3406|3405.5|1307
1605789120000|2020-11-19 12:32:00|3405.5|3405|3405|3404.5|3405.5|3405|3405|3404.5|268
1605789130000|2020-11-19 12:32:10|3405.5|3405|3406|3405|3406|3405.5|3405.5|3405|888
1605789140000|2020-11-19 12:32:20||3405.5||3405.5||3405.5||3405|0
1605789150000|2020-11-19 12:32:30|3406.5|3405|3409|3408.5|3409|3408.5|3406.5|3405|5123
1605789160000|2020-11-19 12:32:40|3409.5|3409|3409.5|3408.5|3409.5|3409|3409|3408.5|375
1605789170000|2020-11-19 12:32:50|3409|3409|3409|3408.5|3409.5|3409|3409|3408.5|503
1605789180000|2020-11-19 12:33:00|3408.5|3408|3409|3408|3409|3408|3408.5|3408|986
1605789190000|2020-11-19 12:33:10|3408.5|3407.5|3409|3408.5|3409.5|3409|3408.5|3407.5|1329
1605789200000|2020-11-19 12:33:20|3409.5|3408|3409.5|3409|3409.5|3409|3409.5|3408|1133
1605789210000|2020-11-19 12:33:30|||||||||408
1605789220000|2020-11-19 12:33:40|||||||||1093
1605789230000|2020-11-19 12:33:50|3410|3409.5|3411.5|3410.5|3411.5|3411|3410|3409.5|1794
1605789240000|2020-11-19 12:34:00|3412|3411|3412.5|3412|3412.5|3412|3412|3411|1669
1605789260000|2020-11-19 12:34:20|3413|3412.5|3413.5|3413|3413.5|3413|3413|3412|3843
1605789270000|2020-11-19 12:34:30|3414|3412.5|3414|3413.5|3414|3413.5|3413.5|3412.5|2327
1605789280000|2020-11-19 12:34:40|3413.5|3413|3413.5|3413|3413.5|3413|3413.5|3413|0
1605789290000|2020-11-19 12:34:50|3414|3413.5|3414|3413.5|3414|3413.5|3414|3413.5|465
1605789300000|2020-11-19 12:35:00|3414.5|3414|3414.5|3414|3415|3414.5|3414|3413.5|3264
1605789310000|2020-11-19 12:35:10|3414|3413.5|3416|3415.5|3416.5|3416|3414|3413.5|4153
1605789320000|2020-11-19 12:35:20|3415.5|3415|3416|3415.5|3416|3415.5|3415.5|3415|345
1605789330000|2020-11-19 12:35:30||3415||3415.5||3415.5||3415|0
1605789340000|2020-11-19 12:35:40|3415.5|3415|3416|3415.5|3416|3415.5|3415.5|3415|1446
1605789350000|2020-11-19 12:35:50|3416.5|3415|3417|3416.5|3417|3416.5|3416.5|3415|4125
1605789360000|2020-11-19 12:36:00|3416.5|3416|3417|3416.5|3417|3416.5|3416|3415.5|4041
1605789370000|2020-11-19 12:36:10|3417.5|3416|3417|3416.5|3417.5|3417|3417|3416|3761
1605789380000|2020-11-19 12:36:20|3416.5|3416|3416.5|3416|3416.5|3416.5|3415.5|3415|8173
1605789390000|2020-11-19 12:36:30|3416|3415.5|3415.5|3415|3416|3415.5|3415.5|3414.5|6956
1605789400000|2020-11-19 12:36:40|3416|3415.5|3416.5|3416|3417|3416|3416|3415|3558
1605789410000|2020-11-19 12:36:50|3417||3417||3417||3417||18
1605789420000|2020-11-19 12:37:00|3416.5|3415.5|3415.5|3415|3416.5|3415.5|3415.5|3415|408
1605789440000|2020-11-19 12:37:20|3415|3414.5|3415|3414.5|3415|3414.5|3415|3414.5|921
1605789460000|2020-11-19 12:37:40|3414.5|3414|3415|3414|3415|3414.5|3414.5|3414|65
1605789470000|2020-11-19 12:37:50|3414.5|3413.5|3415|3414|3415|3414|3414|3413.5|4447
1605789480000|2020-11-19 12:38:00|3414.5||3414.5||3414.5||3414.5||3
1605789490000|2020-11-19 12:38:10|3415||3415||3415||3415||750
1605789500000|2020-11-19 12:38:20|3414.5||3415||3415||3414.5||70
1605789510000|2020-11-19 12:38:30|3414.5|3413.5|3414.5|3413.5|3414.5|3414|3414.5|3413.5|573
1605789520000|2020-11-19 12:38:40||3414||3414||3414||3413.5|0
1605789530000|2020-11-19 12:38:50|3415|3414.5|3414.5|3414|3415|3414.5|3414.5|3413.5|1443
1605789540000|2020-11-19 12:39:00|3414|3413.5|3415|3414.5|3415|3414.5|3414|3413|3545
1605789550000|2020-11-19 12:39:10|||||||||33
1605789560000|2020-11-19 12:39:20|||||||||50
1605789570000|2020-11-19 12:39:30|3414.5|3414|3414.5|3413.5|3414.5|3414|3414|3413.5|496
1605789580000|2020-11-19 12:39:40||3414||3414||3414||3414|0
1605789590000|2020-11-19 12:39:50|3415|3414.5|3414|3413|3415|3414.5|3414|3413|2820
1605789600000|2020-11-19 12:40:00|3413.5|3413.5|3414|3413|3414|3413.5|3413.5|3412.5|129
1605789610000|2020-11-19 12:40:10|3413.5|3412.5|3413|3412.5|3413.5|3412.5|3413|3412.5|0
1605789620000|2020-11-19 12:40:20|3412.5|3412|3412|3411.5|3412.5|3412.5|3412|3411.5|116
1605789630000|2020-11-19 12:40:30|3411.5|3411|3413|3412|3413|3412.5|3411|3410.5|4489
1605789650000|2020-11-19 12:40:50|3413.5|3412.5|3413|3412.5|3413.5|3413|3413|3412.5|581
1605789660000|2020-11-19 12:41:00|3413.5|3413|3413.5|3413|3413.5|3413|3413.5|3412.5|1209
1605789670000|2020-11-19 12:41:10|3414|3413.5|3414.5|3413.5|3414.5|3414|3414|3413.5|1440
1605789680000|2020-11-19 12:41:20|3414|3414|3414.5|3413.5|3414.5|3414|3414|3413.5|221
1605789690000|2020-11-19 12:41:30||3414||3414||3414||3413.5|0
1605789700000|2020-11-19 12:41:40|3415|3414.5|3415|3414|3415|3414.5|3414.5|3414|168
1605789710000|2020-11-19 12:41:50|3414.5||3415||3415||3414.5||0
1605789720000|2020-11-19 12:42:00|3415.5|3414.5|3416.5|3416|3417|3416|3415.5|3414.5|103
1605789730000|2020-11-19 12:42:10|3416|3415.5|3415.5|3415|3416|3415.5|3415.5|3415|1043
1605789740000|2020-11-19 12:42:20|3415|3414.5|3414.5|3414|3415|3414.5|3414|3413.5|1150
1605789750000|2020-11-19 12:42:30|3414|3413.5|3414|3413.5|3414|3413.5|3414|3413.5|0
1605789760000|2020-11-19 12:42:40|3413.5|3413|3413.5|3413|3413.5|3413|3413.5|3412.5|205
1605789770000|2020-11-19 12:42:50|3413|3412.5|3412|3411.5|3413|3412.5|3412|3411.5|3235
1605789780000|2020-11-19 12:43:00|3411.5|3411|3411.5|3410|3411.5|3411|3411.5|3410|0
1605789790000|2020-11-19 12:43:10|3411|3409.5|3410|3409|3411|3409.5|3410|3409|3389
1605789800000|2020-11-19 12:43:20|3409.5|3409.5|3409|3408.5|3409.5|3409.5|3409|3408|1730
1605789810000|2020-11-19 12:43:30|3408.5|3408|3408|3407.5|3408.5|3408|3408|3407.5|2968
1605789820000|2020-11-19 12:43:40|3407.5|3407|3409|3408|3409|3408.5|3407.5|3407|2838
1605789830000|2020-11-19 12:43:50|3408.5||3408.5||3409||3408.5||0
1605789840000|2020-11-19 12:44:00|3409|3408.5|3409|3408.5|3409.5|3409|3409|3408|3825
1605789850000|2020-11-19 12:44:10|3409.5|3409|3409|3408.5|3409.5|3409|3409|3408.5|1413
1605789860000|2020-11-19 12:44:20|3409.5|3409|3409|3408.5|3409.5|3409|3409|3408.5|697
1605789870000|2020-11-19 12:44:30|3409.5|3408|3409|3408.5|3409.5|3408.5|3409|3408|5677
1605789880000|2020-11-19 12:44:40|3409.5|3409|3409|3408.5|3409.5|3409|3409|3408.5|2566
1605789890000|2020-11-19 12:44:50|3408.5|3408|3409|3408|3409|3408.5|3408.5|3408|557
1605789900000|2020-11-19 12:45:00|3408.5|3408.5|3408.5|3407.5|3408.5|3408.5|3408|3407.5|2757
1605789910000|2020-11-19 12:45:10|3408|3408|3409|3408.5|3409|3408.5|3408|3408|3773
1605789920000|2020-11-19 12:45:20|||||||||588
1605789930000|2020-11-19 12:45:30|3409.5|3409|3409.5|3409|3409.5|3409|3409.5|3409|410
1605789940000|2020-11-19 12:45:40|3409|3408.5|3409|3408.5|3409|3408.5|3409|3408.5|654
1605789950000|2020-11-19 12:45:50|3409.5|3409|3410|3409.5|3410.5|3410|3409.5|3409|1158
1605789960000|2020-11-19 12:46:00|3410.5|3410|3410.5|3410|3411|3410|3410.5|3410|8
1605789970000|2020-11-19 12:46:10|3411|3410.5|3412|3411.5|3412|3411.5|3411|3410.5|878
1605789980000|2020-11-19 12:46:20|3412.5|3412|3412.5|3412|3413|3412.5|3412.5|3412|1946
1605789990000|2020-11-19 12:46:30|3413|3412.5|3413|3412.5|3413|3412.5|3412.5|3412.5|580
1605790000000|2020-11-19 12:46:40|3412.5|3412|3413|3412.5|3413|3412.5|3412.5|3412|82
1605790010000|2020-11-19 12:46:50|3413.5|3413|3413|3412.5|3414|3413.5|3412.5|3412|1101
1605790020000|2020-11-19 12:47:00|3412.5|3412|3412.5|3411.5|3413|3412.5|3412.5|3411.5|736
1605790030000|2020-11-19 12:47:10|3412|3412|3413|3412.5|3413|3412.5|3412|3412|272
1605790040000|2020-11-19 12:47:20|3412.5|3412|3412|3411.5|3412.5|3412|3411.5|3411|1840
1605790050000|2020-11-19 12:47:30|3411.5|3411|3411.5|3411|3412|3411|3411.5|3411|14
1605790060000|2020-11-19 12:47:40|3412|3411.5|3412|3411.5|3412|3411.5|3412|3411.5|6424
1605790070000|2020-11-19 12:47:50|3412.5|3412|3412.5|3412|3413|3412|3412.5|3412|1421
1605790080000|2020-11-19 12:48:00|3413|3412.5|3413.5|3413|3413.5|3413|3413|3412.5|551
1605790090000|2020-11-19 12:48:10|3414|3413.5|3414.5|3414|3414.5|3414|3414|3413.5|264
1605790100000|2020-11-19 12:48:20|3415|3414.5|3415.5|3415|3415.5|3415|3415|3414.5|389
1605790120000|2020-11-19 12:48:40|3416|3415.5|3416.5|3416|3417|3416|3416|3415.5|719
1605790130000|2020-11-19 12:48:50|3417|3416.5|3416.5|3415.5|3417|3416.5|3416|3415.5|1021
1605790140000|2020-11-19 12:49:00|3417|3416|3417|3416.5|3417.5|3417|3417|3416|1992
1605790150000|2020-11-19 12:49:10|3417.5|3416|3416|3414.5|3417.5|3416.5|3416|3414.5|1080
1605790160000|2020-11-19 12:49:20|3415.5||3415.5||3415.5||3415||0
1605790170000|2020-11-19 12:49:30|3415|3415|3415.5|3414.5|3416|3415.5|3415|3414.5|3195
1605790180000|2020-11-19 12:49:40|3416|3415|3416|3415.5|3416|3415.5|3416|3415|672
1605790190000|2020-11-19 12:49:50|3416.5|3416|3417.5|3416.5|3418|3417|3416.5|3416|3209
1605790200000|2020-11-19 12:50:00|3417|3416|3416.5|3416|3417|3416|3416.5|3416|161
1605790210000|2020-11-19 12:50:10|3416|3415.5|3415.5|3415|3416|3415.5|3415.5|3414.5|849
1605790220000|2020-11-19 12:50:20|3416|3415.5|3417|3416.5|3417|3416.5|3416|3415.5|1906
1605790230000|2020-11-19 12:50:30|3417.5||3417.5||3417.5||3417.5||312
1605790240000|2020-11-19 12:50:40|3418|3417|3418.5|3417.5|3418.5|3418|3418|3417|640
1605790250000|2020-11-19 12:50:50|3418|3417|3418.5|3417.5|3418.5|3417.5|3417.5|3417|342
1605790270000|2020-11-19 12:51:10|3418|3417|3416|3415.5|3418|3417|3416|3415.5|4507
1605790280000|2020-11-19 12:51:20|3416.5|3416|3416.5|3415.5|3417|3416|3416.5|3415.5|30
1605790290000|2020-11-19 12:51:30|3416|3416|3415.5|3415|3416.5|3416|3415.5|3415|638
1605790300000|2020-11-19 12:51:40|3415|3414.5|3416|3415.5|3416|3415.5|3415|3414.5|907
1605790310000|2020-11-19 12:51:50|||||||||14
1605790320000|2020-11-19 12:52:00|3416.5|3416|3416.5|3416|3416.5|3416|3416.5|3415.5|1049
1605790330000|2020-11-19 12:52:10|3416|3415.5|3416|3415.5|3416|3416|3416|3415.5|70
1605790340000|2020-11-19 12:52:20|3416.5|3416|3415.5|3415|3416.5|3416|3415.5|3415|599
1605790350000|2020-11-19 12:52:30|3416||3415.5||3416||3415.5||0
1605790360000|2020-11-19 12:52:40|3416|3415.5|3416|3415|3416.5|3416|3416|3415|915
1605790370000|2020-11-19 12:52:50|3415.5||3415.5||3415.5||3415.5||0
1605790380000|2020-11-19 12:53:00|3416|3414.5|3416|3415.5|3416|3415.5|3416|3414.5|1422
1605790390000|2020-11-19 12:53:10|3415.5|3415|3415|3414.5|3415.5|3415|3415|3414.5|1246
1605790410000|2020-11-19 12:53:30|||||||||13
1605790420000|2020-11-19 12:53:40|3415.5|3415|3416|3415|3416|3415.5|3415.5|3415|346
1605790430000|2020-11-19 12:53:50|3415.5|3414.5|3415|3414.5|3415.5|3414.5|3414.5|3414|2027
1605790440000|2020-11-19 12:54:00|3415.5|3414|3415.5|3415|3416|3415|3415.5|3414|1225
1605790450000|2020-11-19 12:54:10|3415|3414.5|3415|3414.5|3415|3414.5|3415|3414.5|991
1605790460000|2020-11-19 12:54:20|3414.5|3414|3414.5|3414|3414.5|3414|3414.5|3414|0
1605790470000|2020-11-19 12:54:30|3414|3413.5|3414|3413.5|3414|3413.5|3414|3413.5|164
1605790480000|2020-11-19 12:54:40|3414.5|3414|3414.5|3413.5|3415|3414.5|3414.5|3413.5|2971
1605790510000|2020-11-19 12:55:10|3414|3413|3413.5|3412.5|3414.5|3414|3413.5|3412.5|5600
1605790520000|2020-11-19 12:55:20|3414|3413|3415|3414.5|3415.5|3415|3414|3413|5588
1605790530000|2020-11-19 12:55:30|3414.5|3414|3414.5|3414|3414.5|3414|3414|3413.5|3232
1605790540000|2020-11-19 12:55:40|3414|3413.5|3413.5|3413|3414|3413.5|3413.5|3413|2952
1605790550000|2020-11-19 12:55:50|3414|3413.5|3414|3413|3414|3413.5|3414|3413|608
1605790560000|2020-11-19 12:56:00|3413.5|3413.5|3414.5|3414|3415|3414.5|3413.5|3413.5|1591
1605790570000|2020-11-19 12:56:10|3415|3414.5|3415|3414.5|3415|3414.5|3414.5|3414|1051
1605790580000|2020-11-19 12:56:20|3414.5|3414|3414.5|3413.5|3414.5|3414|3414.5|3413.5|32
1605790590000|2020-11-19 12:56:30|3414|3413|3412.5|3412|3414|3413|3412|3411.5|2410
1605790600000|2020-11-19 12:56:40|3413|3412.5|3413|3412.5|3413|3412.5|3413|3412.5|418
1605790610000|2020-11-19 12:56:50|||||||||200
1605790620000|2020-11-19 12:57:00|3412.5|3412|3412|3411.5|3412.5|3412|3412|3411.5|1739
1605790640000|2020-11-19 12:57:20|3411.5|3411|3412.5|3412|3412.5|3412|3411.5|3411|614
1605790650000|2020-11-19 12:57:30|3413|3412.5|3413|3412.5|3413|3412.5|3413|3412.5|5865
1605790660000|2020-11-19 12:57:40|3412.5|3412|3412|3411.5|3413.5|3413|3412|3411.5|5599
1605790680000|2020-11-19 12:58:00|3411.5|3411|3411.5|3411|3411.5|3411|3411|3410.5|1914
1605790690000|2020-11-19 12:58:10|3411|3410.5|3411.5|3411|3411.5|3411|3410.5|3410|3692
1605790700000|2020-11-19 12:58:20|3412|3411.5|3413|3412.5|3413.5|3412.5|3412|3411.5|863
1605790710000|2020-11-19 12:58:30|3413.5|3413|3413.5|3413|3413.5|3413|3413|3412.5|260
1605790720000|2020-11-19 12:58:40|3414|3413.5|3413.5|3413|3414|3413.5|3413.5|3413|272
1605790730000|2020-11-19 12:58:50|3413|3412.5|3413|3412.5|3413|3412.5|3413|3412.5|162
1605790740000|2020-11-19 12:59:00|||||||||507
1605790750000|2020-11-19 12:59:10|3413.5|3413|3414.5|3414|3414.5|3414|3413.5|3412.5|3292
1605790760000|2020-11-19 12:59:20|3415|3413.5|3414|3413.5|3415|3413.5|3414|3413.5|143
1605790770000|2020-11-19 12:59:30|3414.5||3414||3414.5||3414||113
1605790780000|2020-11-19 12:59:40|3413.5|3413|3414|3413.5|3415|3414|3413.5|3413|2814
1605790790000|2020-11-19 12:59:50|||||||||1475
1605790800000|2020-11-19 13:00:00|3413.5|3413|3412|3411.5|3414|3413.5|3411.5|3410.5|1274
1605790810000|2020-11-19 13:00:10|3411.5|3411|3411.5|3410.5|3412|3411.5|3411.5|3410.5|881
1605790820000|2020-11-19 13:00:20|3411|3411|3411.5|3411|3411.5|3411|3411|3411|181
1605790830000|2020-11-19 13:00:30|3411|3410.5|3411|3410.5|3411.5|3411|3411|3410.5|65
1605790840000|2020-11-19 13:00:40|3411.5|3411|3410.5|3410|3411.5|3411|3410.5|3410|880
1605790850000|2020-11-19 13:00:50|3411|3410.5|3411|3410.5|3411.5|3411|3411|3410.5|972
1605790860000|2020-11-19 13:01:00|3411.5|3411|3411|3410.5|3411.5|3411|3411|3410.5|1367
1605790870000|2020-11-19 13:01:10|3410.5|3410|3410|3409.5|3410.5|3410|3409.5|3409|795
1605790880000|2020-11-19 13:01:20||3409||3409.5||3409.5||3409|60
1605790890000|2020-11-19 13:01:30|3410.5|3410|3411|3410.5|3411|3410.5|3410.5|3410|1031
1605790900000|2020-11-19 13:01:40|3411.5|3410|3411.5|3410.5|3412|3411|3411.5|3410|561
1605790910000|2020-11-19 13:01:50||3411||3411||3411||3411|144
1605790920000|2020-11-19 13:02:00|3411|3410.5|3411|3410.5|3411.5|3411|3411|3410.5|1351
1605790930000|2020-11-19 13:02:10|3411.5|3411|3411|3410.5|3411.5|3411|3411|3410.5|386
1605790940000|2020-11-19 13:02:20|3411.5|3411|3412|3411.5|3412|3411.5|3411.5|3411|2646
1605790950000|2020-11-19 13:02:30|3411.5|3411|3412|3411.5|3412|3411.5|3411.5|3411|37
1605790960000|2020-11-19 13:02:40|3411.5|3411|3412|3411.5|3412|3411.5|3411.5|3411|1466
1605790970000|2020-11-19 13:02:50|3412.5|3412|3412|3411.5|3412.5|3412|3412|3411.5|1487
1605790980000|2020-11-19 13:03:00|3412.5|3412|3412.5|3412|3412.5|3412|3412.5|3412|28
1605790990000|2020-11-19 13:03:10|3413|3412.5|3413|3412.5|3413|3412.5|3413|3412|1005
1605791000000|2020-11-19 13:03:20|3412.5|3412|3412.5|3412|3412.5|3412|3412.5|3412|53
1605791010000|2020-11-19 13:03:30|3412|3411.5|3413|3412.5|3413|3412.5|3412|3411.5|382
1605791020000|2020-11-19 13:03:40|3413.5||3413||3413.5||3413||655
1605791030000|2020-11-19 13:03:50|||||||||12
1605791040000|2020-11-19 13:04:00|3412.5|3412|3412.5|3411.5|3412.5|3412|3412.5|3411.5|944
1605791060000|2020-11-19 13:04:20|3412|3411|3411|3410.5|3412|3411|3410.5|3410|1398
1605791100000|2020-11-19 13:05:00|3411.5|3411|3411.5|3411|3411.5|3411|3411.5|3411|9
1605791120000|2020-11-19 13:05:20|||||||||22
1605791130000|2020-11-19 13:05:30|||||||||300
1605791150000|2020-11-19 13:05:50|3411|3410.5|3411|3410.5|3411|3410.5|3411|3410.5|29
1605791160000|2020-11-19 13:06:00|3410.5|3410|3410|3409.5|3410.5|3410|3409.5|3409|3258
1605791170000|2020-11-19 13:06:10|3410.5|3410|3410.5|3410|3411|3410.5|3410.5|3410|2038
1605791180000|2020-11-19 13:06:20|3410|3409.5|3410.5|3410|3410.5|3410|3410|3409.5|522
1605791190000|2020-11-19 13:06:30|3411|3410.5|3411|3410.5|3411.5|3411|3411|3410.5|306
1605791200000|2020-11-19 13:06:40|3410.5|3410|3411|3410.5|3411|3410.5|3410.5|3410|26
1605791210000|2020-11-19 13:06:50|3411.5|3411|3411|3410.5|3411.5|3411|3411|3410|440
1605791220000|2020-11-19 13:07:00|3411.5||3411||3411.5||3411||0
1605791230000|2020-11-19 13:07:10|3411.5|3411|3410.5|3410|3411.5|3411|3410.5|3410|3844
1605791250000|2020-11-19 13:07:30|||||||||26
1605791260000|2020-11-19 13:07:40|||||||||32
1605791270000|2020-11-19 13:07:50|3411|3410.5|3410|3409.5|3411|3410.5|3410|3409.5|1461
1605791280000|2020-11-19 13:08:00|3409.5|3409|3409.5|3409|3409.5|3409|3409.5|3409|448
1605791290000|2020-11-19 13:08:10|3410||3409.5||3410||3409.5||630
1605791300000|2020-11-19 13:08:20|3410|3409.5|3408.5|3408|3410|3409.5|3408.5|3408|3134
1605791310000|2020-11-19 13:08:30|3409|3408.5|3409|3408.5|3409|3408.5|3409|3408.5|405
1605791320000|2020-11-19 13:08:40|3408.5|3408|3408.5|3408|3408.5|3408|3408.5|3408|60
1605791330000|2020-11-19 13:08:50|3408|3407.5|3408.5|3408|3408.5|3408|3408|3407.5|1609
1605791350000|2020-11-19 13:09:10|3409|3408.5|3410|3409.5|3410|3409.5|3408.5|3408|2558
1605791360000|2020-11-19 13:09:20|||||||||72
1605791380000|2020-11-19 13:09:40|3410.5|3410|3411|3410|3411|3410|3410.5|3409.5|1250
1605791390000|2020-11-19 13:09:50|3411.5|3410.5|3411.5|3411|3411.5|3411|3411.5|3410|2401
1605791400000|2020-11-19 13:10:00|3411|3410.5|3412|3411|3412|3411|3411|3410.5|384
1605791410000|2020-11-19 13:10:10|3411.5|3410.5|3410.5|3410|3412|3411|3410.5|3409.5|2468
1605791420000|2020-11-19 13:10:20|3411|3410.5|3410.5|3410|3411|3410.5|3410.5|3410|1104
1605791430000|2020-11-19 13:10:30|3411|3410.5|3411|3410.5|3411|3410.5|3411|3410.5|111
1605791440000|2020-11-19 13:10:40|3410.5|3410|3411|3410.5|3411|3410.5|3410.5|3410|3317
1605791450000|2020-11-19 13:10:50|3410.5|3410|3411|3410|3411|3410.5|3410.5|3410|98
1605791460000|2020-11-19 13:11:00|3410.5|3410.5|3412|3411.5|3412|3411.5|3410.5|3410|3409
1605791470000|2020-11-19 13:11:10|3411.5|3411|3411.5|3411|3411.5|3411|3411.5|3411|811
1605791480000|2020-11-19 13:11:20|3412|3411.5|3412|3411.5|3412|3411.5|3412|3411.5|842
1605791490000|2020-11-19 13:11:30|3411.5|3411|3412|3411.5|3412|3411.5|3411.5|3411|1028
1605791500000|2020-11-19 13:11:40|3412.5|3412|3412|3411.5|3413|3412|3412|3411.5|6251
1605791510000|2020-11-19 13:11:50|3411.5|3411|3411.5|3411|3411.5|3411|3411.5|3411|1053
1605791530000|2020-11-19 13:12:10|3412|3411.5|3412.5|3411.5|3413|3412.5|3412|3411.5|2420
1605791540000|2020-11-19 13:12:20||3412||3412||3412||3412|0
1605791550000|2020-11-19 13:12:30||3411.5||3411.5||3412||3411.5|4
1605791560000|2020-11-19 13:12:40|3412|3412|3412|3411.5|3412|3412|3412|3411.5|580
1605791580000|2020-11-19 13:13:00|3412.5|3412|3413|3412.5|3413|3412.5|3412.5|3411.5|1350
1605791590000|2020-11-19 13:13:10|3412.5|3412|3412.5|3412|3412.5|3412|3412.5|3412|359
1605791600000|2020-11-19 13:13:20|3413|3412.5|3413|3412|3413|3412.5|3413|3412|255
1605791610000|2020-11-19 13:13:30||3412.5||3412.5||3412.5||3412.5|3
1605791620000|2020-11-19 13:13:40|3412.5|3412|3412.5|3412|3412.5|3412|3412|3411|4927
1605791630000|2020-11-19 13:13:50|3412|3411.5|3413|3412.5|3413|3412.5|3412|3411.5|1005
1605791640000|2020-11-19 13:14:00|3413.5|3413|3413|3412.5|3414|3413.5|3413|3412.5|2863
1605791650000|2020-11-19 13:14:10|3413.5|3413|3413|3412.5|3413.5|3413|3412.5|3412|1022
1605791660000|2020-11-19 13:14:20|3413.5|3413|3414.5|3414|3415|3414|3413.5|3413|4270
1605791670000|2020-11-19 13:14:30|3415|3414.5|3414.5|3414|3415|3414.5|3414.5|3413.5|1128
1605791680000|2020-11-19 13:14:40|3414|3413.5|3414|3413|3414|3414|3414|3413|334
1605791700000|2020-11-19 13:15:00|3413.5|3413.5|3413.5|3412.5|3413.5|3413.5|3413.5|3412.5|3507
1605791710000|2020-11-19 13:15:10|3413|3412|3413.5|3413|3414|3413|3412.5|3412|2347
1605791720000|2020-11-19 13:15:20|3414|3413.5|3414|3413.5|3414.5|3414|3414|3413.5|72514
1605791730000|2020-11-19 13:15:30|3414.5|3414|3413.5|3413|3414.5|3414|3413.5|3413|111293
1605791750000|2020-11-19 13:15:50|3413|3412.5|3413|3412.5|3413|3412.5|3413|3412|999
1605791760000|2020-11-19 13:16:00|3412.5|3412|3411.5|3411|3412.5|3412|3411.5|3411|1859
1605791770000|2020-11-19 13:16:10|3411|3410.5|3411.5|3411|3411.5|3411|3411|3410.5|1508
1605791780000|2020-11-19 13:16:20|3411|3410.5|3410.5|3410|3411|3410.5|3410|3409.5|3151
1605791790000|2020-11-19 13:16:30|3411|3410.5|3411|3410.5|3411|3410.5|3411|3410.5|1012
1605791810000|2020-11-19 13:16:50|3410.5|3410|3410.5|3410|3410.5|3410|3410.5|3410|594
1605791820000|2020-11-19 13:17:00|3411|3410.5|3411|3410.5|3411|3410.5|3411|3410.5|818
1605791830000|2020-11-19 13:17:10|3410.5|3410|3411|3410.5|3411|3410.5|3410.5|3410|736
1605791840000|2020-11-19 13:17:20|3411.5|3411|3412|3411.5|3412|3411.5|3411.5|3411|902
1605791850000|2020-11-19 13:17:30|3411.5|3411|3412|3411.5|3412|3411.5|3411.5|3411|628
1605791860000|2020-11-19 13:17:40|3412.5|3412|3411|3410.5|3412.5|3412|3411|3410.5|4157
1605791870000|2020-11-19 13:17:50|3410.5|3410|3410.5|3410|3410.5|3410|3410.5|3410|675
1605791880000|2020-11-19 13:18:00|3411|3410.5|3410.5|3410|3411|3410.5|3410.5|3410|1155
1605791890000|2020-11-19 13:18:10|3411|3410.5|3411.5|3411|3411.5|3411|3411|3410.5|1094
1605791900000|2020-11-19 13:18:20|3412|3411.5|3412.5|3412|3412.5|3412|3412|3411|6462
1605791910000|2020-11-19 13:18:30|3412|3411.5|3412.5|3412|3412.5|3412|3412|3411.5|2716
1605791920000|2020-11-19 13:18:40||3411.5||3412||3412||3411.5|0
1605791930000|2020-11-19 13:18:50|3413|3412.5|3413|3412.5|3413|3412.5|3412.5|3412|4330
1605791940000|2020-11-19 13:19:00|3412.5|3412|3413|3412.5|3413|3412.5|3412.5|3412|1139
1605791950000|2020-11-19 13:19:10|3412.5|3412|3412|3411.5|3413|3412.5|3412|3411.5|9124
1605791960000|2020-11-19 13:19:20|3412.5|3412|3412.5|3412|3412.5|3412|3412.5|3412|742
1605791970000|2020-11-19 13:19:30|3412|3411.5|3412|3411.5|3412.5|3411.5|3412|3411.5|597
1605791980000|2020-11-19 13:19:40|3412.5||3412.5||3412.5||3412.5||0
1605791990000|2020-11-19 13:19:50|3413|3412|3414|3413.5|3414|3413.5|3413|3412|5676
1605792000000|2020-11-19 13:20:00|3414.5|3413|3414|3413.5|3414.5|3413.5|3414|3413|0
1605792010000|2020-11-19 13:20:10|3414.5|3414|3414|3413.5|3414.5|3414|3414|3413.5|210
1605792020000|2020-11-19 13:20:20|3414.5|3414|3414|3413.5|3414.5|3414|3414|3413.5|477
1605792030000|2020-11-19 13:20:30|||||||||507
1605792040000|2020-11-19 13:20:40|3414.5|3414|3414.5|3414|3415|3414.5|3414.5|3414|1247
1605792050000|2020-11-19 13:20:50|||||||||300
1605792060000|2020-11-19 13:21:00|3414|3413.5|3414.5|3414|3414.5|3414|3414|3413.5|498
1605792070000|2020-11-19 13:21:10|||||||||70
1605792080000|2020-11-19 13:21:20|3414|3413.5|3413.5|3413|3414|3413.5|3413|3412.5|1733
1605792090000|2020-11-19 13:21:30||3412.5||3413||3413||3412.5|0
1605792100000|2020-11-19 13:21:40|3413|3412.5|3413|3412|3413|3412.5|3413|3412|108
1605792110000|2020-11-19 13:21:50|3412.5|3411.5|3412|3411|3412.5|3411.5|3412|3411|201
1605792120000|2020-11-19 13:22:00|3411.5|3410.5|3411|3410|3411.5|3410.5|3410.5|3410|466
1605792130000|2020-11-19 13:22:10|3410.5|3409.5|3412|3411|3414.5|3414|3410|3409.5|17214
1605792140000|2020-11-19 13:22:20|3411.5||3411.5||3411.5||3411.5||50
1605792150000|2020-11-19 13:22:30|3411|3410.5|3411.5|3410.5|3411.5|3411|3411|3410.5|241
1605792160000|2020-11-19 13:22:40|3411|3411|3411.5|3410.5|3411.5|3411|3411|3410.5|1
1605792170000|2020-11-19 13:22:50|3411|3411|3411.5|3410.5|3411.5|3411|3410.5|3410|1799
1605792180000|2020-11-19 13:23:00|3411|3411|3411.5|3411|3411.5|3411|3411|3410|1681
1605792190000|2020-11-19 13:23:10|3412|3411.5|3412|3411.5|3412|3411.5|3412|3411|1199
1605792200000|2020-11-19 13:23:20|||||||||9
1605792210000|2020-11-19 13:23:30|3412.5|3412|3412.5|3412|3412.5|3412|3412.5|3412|151
1605792220000|2020-11-19 13:23:40|3413|3412.5|3413|3412.5|3413|3412.5|3413|3412.5|815
1605792230000|2020-11-19 13:23:50|3412.5|3412|3412.5|3412|3412.5|3412|3412.5|3411.5|445
1605792240000|2020-11-19 13:24:00|3413||3413||3413||3413||0
1605792250000|2020-11-19 13:24:10|3412.5||3412.5||3412.5||3412.5||0
1605792260000|2020-11-19 13:24:20|3412|3411.5|3412|3411.5|3412.5|3411.5|3412|3411.5|326
1605792270000|2020-11-19 13:24:30|3411.5|3411|3411.5|3411|3411.5|3411|3411.5|3411|1358
1605792280000|2020-11-19 13:24:40|3411|3410.5|3411.5|3411|3411.5|3411|3411|3410.5|358
1605792290000|2020-11-19 13:24:50|3411|3410.5|3411.5|3411|3411.5|3411|3411|3410.5|462
1605792300000|2020-11-19 13:25:00|3411|3410.5|3411|3410|3411|3410.5|3410.5|3410|1712
1605792310000|2020-11-19 13:25:10|3411.5|3410.5|3411.5|3411|3411.5|3411|3411.5|3410|2311
1605792320000|2020-11-19 13:25:20|||||||||60
1605792330000|2020-11-19 13:25:30|3412|3411.5|3412|3411.5|3412|3411.5|3412|3411.5|760
1605792340000|2020-11-19 13:25:40|||||||||493
1605792350000|2020-11-19 13:25:50|||||||||73
1605792360000|2020-11-19 13:26:00|3411.5|3411|3411.5|3411|3412|3411.5|3411|3410.5|3417
1605792370000|2020-11-19 13:26:10|3411|3410.5|3411|3410.5|3411.5|3410.5|3411|3410.5|0
1605792380000|2020-11-19 13:26:20|3411.5|3411|3412|3411.5|3412|3411.5|3411.5|3411|689
1605792390000|2020-11-19 13:26:30|3411.5|3411|3411.5|3411|3412|3411.5|3411.5|3411|305
1605792410000|2020-11-19 13:26:50|3412|3411.5|3411.5|3411|3412|3411.5|3411.5|3411|1376
1605792420000|2020-11-19 13:27:00|3412|3411.5|3412|3411.5|3412|3411.5|3411.5|3411|5416
1605792440000|2020-11-19 13:27:20|3411.5|3411|3410|3409.5|3411.5|3411|3410|3409.5|6187
1605792450000|2020-11-19 13:27:30||3409||3409||3409||3409|448
1605792460000|2020-11-19 13:27:40|3409.5|3409.5|3408.5|3407.5|3409.5|3409.5|3408|3407.5|2306
1605792470000|2020-11-19 13:27:50|3408|3407|3408|3407|3408|3407.5|3407.5|3407|1551
1605792480000|2020-11-19 13:28:00|3407.5|3406.5|3407|3406|3407.5|3406.5|3407|3406|1232
1605792490000|2020-11-19 13:28:10|3406.5|3405.5|3406|3405.5|3407|3405.5|3406|3405.5|718
1605792500000|2020-11-19 13:28:20|||||||||130
1605792510000|2020-11-19 13:28:30|3405.5|3405|3405.5|3405|3405.5|3405|3405.5|3405|164
1605792520000|2020-11-19 13:28:40|3406|3405.5|3405.5|3405|3406|3405.5|3405.5|3405|388
1605792530000|2020-11-19 13:28:50|3406|3405.5|3406|3405.5|3406|3405.5|3405.5|3405|794
1605792540000|2020-11-19 13:29:00|3405.5|3405|3405.5|3405|3406|3405.5|3405.5|3405|606
1605792550000|2020-11-19 13:29:10|3405|3404.5|3404|3403.5|3405|3404.5|3404|3403.5|3888
1605792560000|2020-11-19 13:29:20|3404.5|3404|3404.5|3403.5|3404.5|3404|3404.5|3403.5|257
1605792570000|2020-11-19 13:29:30|3405|3404|3404.5|3403.5|3405.5|3404.5|3404.5|3403.5|2862
1605792590000|2020-11-19 13:29:50|||||||||1631
1605792600000|2020-11-19 13:30:00|3404|3403|3404.5|3404|3405|3404|3403.5|3403|1153
1605792610000|2020-11-19 13:30:10|3404|3403.5|3403.5|3402.5|3404|3403.5|3403.5|3402.5|2962
1605792620000|2020-11-19 13:30:20|3403|3402|3402|3401.5|3403|3402.5|3402|3401.5|104
1605792630000|2020-11-19 13:30:30|3402.5|3402|3403|3402|3403|3402|3402|3401.5|1928
1605792640000|2020-11-19 13:30:40|3402.5|3401.5|3401|3400.5|3402.5|3401.5|3401|3400|1691
1605792650000|2020-11-19 13:30:50|3401.5|3400|3402.5|3401.5|3403|3402|3401.5|3400|1934
1605792660000|2020-11-19 13:31:00|3402|3401|3402.5|3402|3402.5|3402|3401.5|3400.5|2957
1605792670000|2020-11-19 13:31:10|3403||3402.5||3403||3402.5||1567
1605792680000|2020-11-19 13:31:20|3403|3401.5|3402.5|3402|3403|3402.5|3402.5|3401.5|67
1605792690000|2020-11-19 13:31:30|3403|3402.5|3404|3403|3404|3403|3403|3402.5|731
1605792700000|2020-11-19 13:31:40|3403.5|3402.5|3403.5|3403|3404|3403|3403.5|3402.5|0
1605792710000|2020-11-19 13:31:50|3403|3402.5|3404.5|3403.5|3405|3404|3403|3402.5|1629
1605792720000|2020-11-19 13:32:00|3404|3403|3403|3402.5|3404|3403|3403|3402.5|2201
1605792730000|2020-11-19 13:32:10|3403.5|3403|3405.5|3404.5|3405.5|3404.5|3403.5|3403|1390
1605792740000|2020-11-19 13:32:20|3405|3405|3405.5|3405|3406|3405|3405|3404.5|468
1605792750000|2020-11-19 13:32:30|3405|3404.5|3404.5|3403.5|3405|3404.5|3403.5|3403|2859
1605792760000|2020-11-19 13:32:40|3404|3404|3403|3402.5|3404|3404|3403|3402.5|3666
1605792770000|2020-11-19 13:32:50|3403.5|3403|3404|3403|3404.5|3404|3403|3402.5|4280
1605792780000|2020-11-19 13:33:00|3403.5|3402.5|3402|3401|3403.5|3402.5|3401.5|3401|4838
1605792790000|2020-11-19 13:33:10|3402.5|3401.5|3404|3403.5|3404|3403.5|3402|3401.5|3439
1605792800000|2020-11-19 13:33:20|3403.5|3403|3404|3403.5|3404|3403.5|3403.5|3403|1427
1605792810000|2020-11-19 13:33:30||3403||3403||3403.5||3403|212
1605792820000|2020-11-19 13:33:40|3404.5|3403.5|3404.5|3404|3405|3404|3404.5|3403.5|623
1605792830000|2020-11-19 13:33:50|3405|3404.5|3405.5|3405|3406|3405|3405|3404.5|35
1605792840000|2020-11-19 13:34:00|3406|3405.5|3408|3407.5|3408.5|3407.5|3406|3405.5|2688
1605792850000|2020-11-19 13:34:10|3408.5|3408|3408.5|3408|3409|3408.5|3408.5|3408|412
1605792860000|2020-11-19 13:34:20|3409|3408.5|3408.5|3408|3409|3408.5|3408.5|3408|242
1605792870000|2020-11-19 13:34:30|3409||3408.5||3409||3408.5||0
1605792880000|2020-11-19 13:34:40|3408|3407.5|3408|3407.5|3408.5|3408|3407.5|3407|2143
1605792890000|2020-11-19 13:34:50|3407.5|3407|3406.5|3406|3407.5|3407.5|3406.5|3405.5|1533
1605792900000|2020-11-19 13:35:00|3406|3405.5|3406.5|3406|3406.5|3406|3406|3405|150
1605792910000|2020-11-19 13:35:10|3406|3405.5|3406|3405.5|3406.5|3405.5|3405.5|3405|930
1605792920000|2020-11-19 13:35:20|3405.5|3405|3405|3404|3405.5|3405|3405|3404|47
1605792930000|2020-11-19 13:35:30|3404.5|3404.5|3405|3404.5|3405|3404.5|3404.5|3404.5|203
1605792940000|2020-11-19 13:35:40|3405.5|3405|3406|3405|3406|3405|3405.5|3405|1572
1605792950000|2020-11-19 13:35:50|3405.5|3404.5|3405.5|3405|3405.5|3405|3405|3404.5|774
1605792960000|2020-11-19 13:36:00|3405|3404.5|3405|3404.5|3405|3404.5|3405|3404.5|585
1605792970000|2020-11-19 13:36:10|3404.5|3404|3405|3404.5|3405|3404.5|3404.5|3404|1284
1605792980000|2020-11-19 13:36:20|3404.5|3404|3405.5|3405|3405.5|3405|3404.5|3404|553
1605792990000|2020-11-19 13:36:30|3406|3405.5|3406|3405|3406.5|3406|3406|3405|758
1605793000000|2020-11-19 13:36:40|3406.5|3405.5|3406.5|3405.5|3406.5|3406|3406|3405.5|890
1605793010000|2020-11-19 13:36:50||3406||3405.5||3406||3405.5|0
1605793020000|2020-11-19 13:37:00|3406|3405|3404.5|3403.5|3406|3405|3404.5|3403|1774
1605793030000|2020-11-19 13:37:10|3404|3403|3403.5|3403|3404|3403|3403.5|3403|727
1605793040000|2020-11-19 13:37:20|3404|3403.5|3403.5|3403|3404|3403.5|3403.5|3403|1204
1605793050000|2020-11-19 13:37:30|3404|3403.5|3403.5|3403|3404|3403.5|3403.5|3403|852
1605793060000|2020-11-19 13:37:40|3403|3402.5|3402.5|3402|3403|3402.5|3402|3401.5|3781
1605793070000|2020-11-19 13:37:50|3402|3401.5|3402|3401.5|3402|3401.5|3402|3401.5|184
1605793090000|2020-11-19 13:38:10|3401.5|3401|3401.5|3401|3401.5|3401|3401.5|3401|2855
1605793110000|2020-11-19 13:38:30|||||||||250
1605793120000|2020-11-19 13:38:40|3401|3400.5|3401.5|3401|3401.5|3401|3401|3400.5|355
1605793130000|2020-11-19 13:38:50|3402|3401.5|3401.5|3400.5|3402|3401.5|3401.5|3400.5|1935
1605793140000|2020-11-19 13:39:00|3402|3401|3403|3402.5|3403.5|3402.5|3401.5|3401|7247
1605793150000|2020-11-19 13:39:10|3402.5|3402|3402.5|3401.5|3402.5|3402|3402|3401.5|1185
1605793160000|2020-11-19 13:39:20|3403|3402|3403|3402|3403|3402.5|3403|3402|1709
1605793170000|2020-11-19 13:39:30|3402.5|3401.5|3402|3401.5|3402.5|3401.5|3402|3401|497
1605793180000|2020-11-19 13:39:40|3402.5|3402|3403|3402.5|3403.5|3403|3402.5|3402|843
1605793190000|2020-11-19 13:39:50|3403.5||3403.5||3403.5||3403.5||1703
1605793200000|2020-11-19 13:40:00|3403|3403|3401.5|3401|3403|3403|3401.5|3401|5271
1605793210000|2020-11-19 13:40:10|3402|3401.5|3402|3401.5|3402|3401.5|3401.5|3401|1252
1605793220000|2020-11-19 13:40:20|3402.5|3401|3402.5|3401.5|3402.5|3402|3402.5|3401|1433
1605793230000|2020-11-19 13:40:30|3403|3402.5|3403.5|3403|3403.5|3403|3403|3402.5|611
1605793240000|2020-11-19 13:40:40|3404|3403.5|3404|3403|3404|3403.5|3404|3403|662
1605793250000|2020-11-19 13:40:50|3404.5|3403.5|3403.5|3403|3404.5|3403.5|3403|3402|1104
1605793260000|2020-11-19 13:41:00|3404|3402.5|3403|3402.5|3404|3402.5|3403|3402.5|855
1605793270000|2020-11-19 13:41:10|3402.5|3402|3403|3402|3403|3402.5|3402.5|3402|400
1605793280000|2020-11-19 13:41:20|3402.5|3401.5|3402.5|3401.5|3402.5|3401.5|3402.5|3401.5|3
1605793290000|2020-11-19 13:41:30||3402||3402||3402||3402|95
1605793300000|2020-11-19 13:41:40|3403|3402.5|3402.5|3402|3403|3402.5|3402.5|3402|350
1605793310000|2020-11-19 13:41:50|3403|3402.5|3403.5|3403|3403.5|3403|3402.5|3402|583
1605793320000|2020-11-19 13:42:00|3404|3403.5|3403.5|3403|3404.5|3403.5|3403.5|3403|509
1605793330000|2020-11-19 13:42:10|3404|3403.5|3406|3405|3406|3405|3404|3403.5|1255
1605793340000|2020-11-19 13:42:20|3406.5|3405.5|3406.5|3406|3406.5|3406|3406|3405|350
1605793350000|2020-11-19 13:42:30|3406|3405.5|3406|3405|3406|3405.5|3405.5|3405|945
1605793360000|2020-11-19 13:42:40|3405.5|3405.5|3405.5|3405|3405.5|3405.5|3405|3404.5|692
1605793370000|2020-11-19 13:42:50|3406|3405.5|3405|3404.5|3406|3405.5|3405|3404.5|1394
1605793380000|2020-11-19 13:43:00|3404.5|3404|3404|3403.5|3404.5|3404|3404|3403|1148
1605793390000|2020-11-19 13:43:10|3404.5|3404|3405|3404|3405|3404.5|3404.5|3404|1060
1605793400000|2020-11-19 13:43:20|3404.5||3404.5||3404.5||3404.5||527
1605793410000|2020-11-19 13:43:30|3404|3403.5|3404.5|3404|3404.5|3404|3404|3403.5|1522
1605793430000|2020-11-19 13:43:50||3403.5||3404||3404||3403.5|4
1605793440000|2020-11-19 13:44:00|3404|3403.5|3404|3403.5|3404.5|3404|3404|3403.5|255
1605793450000|2020-11-19 13:44:10|||||||||17
1605793460000|2020-11-19 13:44:20|||||||||15
1605793470000|2020-11-19 13:44:30|3404.5|3404|3405|3404.5|3405|3404.5|3404|3403.5|489
1605793490000|2020-11-19 13:44:50|3404.5|3404|3404.5|3404|3404.5|3404|3404.5|3404|2020
1605793500000|2020-11-19 13:45:00|3404|3403.5|3404|3403.5|3404|3403.5|3404|3403.5|369
1605793510000|2020-11-19 13:45:10|3403.5|3403|3403.5|3402.5|3404|3403.5|3403|3402.5|5531
1605793520000|2020-11-19 13:45:20|3404|3403|3405|3404.5|3405|3404.5|3403.5|3403|2605
1605793530000|2020-11-19 13:45:30|3404.5|3404|3404.5|3403.5|3404.5|3404|3404.5|3403.5|11
1605793550000|2020-11-19 13:45:50||3404||3403.5||3404||3403.5|100
1605793560000|2020-11-19 13:46:00|3404|3403|3404|3403.5|3404|3403.5|3403.5|3402.5|1135
1605793570000|2020-11-19 13:46:10|3404.5|3404|3404|3403.5|3404.5|3404|3404|3403.5|680
1605793580000|2020-11-19 13:46:20|3403.5|3403|3404.5|3404|3404.5|3404|3403.5|3403|1086
1605793590000|2020-11-19 13:46:30|3405|3403.5|3405.5|3405|3405.5|3405|3405|3403.5|1500
1605793600000|2020-11-19 13:46:40|3405|3404.5|3404|3403|3405|3404.5|3404|3403|5188
1605793610000|2020-11-19 13:46:50||3402.5||3402.5||3402.5||3402.5|0
1605793620000|2020-11-19 13:47:00|3403.5||3403.5||3403.5||3403.5||150
1605793630000|2020-11-19 13:47:10|||||||||39
1605793640000|2020-11-19 13:47:20|3404|3403|3404.5|3404|3404.5|3404|3404|3403|3278
1605793650000|2020-11-19 13:47:30|3405|3404.5|3406|3405.5|3406|3405.5|3405|3404.5|1120
1605793660000|2020-11-19 13:47:40|3406.5|3406|3407.5|3407|3407.5|3407|3406|3406|2409
1605793670000|2020-11-19 13:47:50|3407|3406.5|3407|3406.5|3407.5|3407|3407|3406|972
1605793680000|2020-11-19 13:48:00|3407.5|3407|3407|3406.5|3407.5|3407|3407|3406.5|212
1605793690000|2020-11-19 13:48:10|3406.5|3406|3407.5|3406.5|3407.5|3407|3406.5|3405.5|1515
1605793700000|2020-11-19 13:48:20|3407|3407|3407.5|3407|3407.5|3407|3407|3407|50
1605793710000|2020-11-19 13:48:30|3408|3407.5|3409|3408|3409|3408.5|3408|3407.5|1637
1605793720000|2020-11-19 13:48:40|3409.5|3408.5|3410|3409.5|3410|3409.5|3409.5|3408.5|49
1605793730000|2020-11-19 13:48:50|3409.5|3409|3409.5|3409|3409.5|3409|3409.5|3409|444
1605793740000|2020-11-19 13:49:00|3410|3409.5|3409.5|3409|3410|3409.5|3409.5|3409|856
1605793750000|2020-11-19 13:49:10|3410|3409.5|3410|3409.5|3410|3409.5|3410|3409|474
1605793760000|2020-11-19 13:49:20|3409.5|3409|3410|3409.5|3410|3409.5|3409.5|3409|733
1605793770000|2020-11-19 13:49:30|3409.5|3409|3409.5|3409|3410|3409|3409.5|3409|205
1605793780000|2020-11-19 13:49:40|||||||||144
1605793790000|2020-11-19 13:49:50|3410|3409.5|3410|3409.5|3410|3409.5|3410|3409|601
1605793800000|2020-11-19 13:50:00|3409.5|3409|3409.5|3408.5|3409.5|3409|3409|3408.5|599
1605793810000|2020-11-19 13:50:10|3409|3408|3410|3409|3410|3409|3408.5|3408|3556
1605793820000|2020-11-19 13:50:20|3409.5|3409.5|3409.5|3409|3409.5|3409.5|3409.5|3408.5|2713
1605793830000|2020-11-19 13:50:30|3410|3409.5|3410.5|3409.5|3411|3410.5|3410|3409.5|2531
1605793840000|2020-11-19 13:50:40|3410||3410||3410||3410||212
1605793850000|2020-11-19 13:50:50|3409.5|3409|3409|3408.5|3409.5|3409|3408.5|3408|1795
1605793860000|2020-11-19 13:51:00|3408.5|3408|3409|3408.5|3409|3408.5|3408|3407.5|1740
1605793870000|2020-11-19 13:51:10|3408.5|3408|3409.5|3408.5|3410|3409|3408.5|3408|3920
1605793880000|2020-11-19 13:51:20||3409||3409||3409||3408.5|14
1605793900000|2020-11-19 13:51:40|3410|3409.5|3409|3408.5|3410|3409.5|3408.5|3408|2747
1605793910000|2020-11-19 13:51:50|3409.5|3409|3410.5|3410|3410.5|3410|3409.5|3408.5|1345
1605793920000|2020-11-19 13:52:00|3410|3409.5|3409.5|3408.5|3410|3409.5|3409|3408.5|2012
1605793930000|2020-11-19 13:52:10|3409|3408|3409|3408|3409|3408|3408.5|3408|651
1605793940000|2020-11-19 13:52:20|3408.5||3408.5||3408.5||3408.5||0
1605793950000|2020-11-19 13:52:30|3408|3407.5|3408|3407.5|3408|3407.5|3407.5|3407|124
1605793960000|2020-11-19 13:52:40|3408.5|3408|3408.5|3408|3409|3408.5|3408.5|3407.5|2403
1605793970000|2020-11-19 13:52:50|3409|3408.5|3408.5|3408|3409|3408.5|3408.5|3408|684
1605793980000|2020-11-19 13:53:00|3409|3408.5|3408.5|3408|3409|3408.5|3408.5|3408|750
1605794000000|2020-11-19 13:53:20|3408|3407.5|3408.5|3408|3408.5|3408|3408|3407.5|1670
1605794010000|2020-11-19 13:53:30|3409|3408.5|3409.5|3409|3409.5|3409|3409|3408.5|2342
1605794020000|2020-11-19 13:53:40|3410||3409.5||3410||3409.5||25
1605794030000|2020-11-19 13:53:50|3409|3408.5|3409|3408.5|3409|3408.5|3409|3408|644
1605794040000|2020-11-19 13:54:00|3408.5|3408|3408.5|3408|3409|3408.5|3408.5|3408|363
1605794060000|2020-11-19 13:54:20|3408|3407.5|3408.5|3408|3408.5|3408|3408|3407.5|1737
1605794070000|2020-11-19 13:54:30|3408|3407.5|3408.5|3407.5|3408.5|3407.5|3408|3407.5|913
1605794080000|2020-11-19 13:54:40|3408|3408|3408|3407.5|3408.5|3408|3408|3407.5|150
1605794090000|2020-11-19 13:54:50|3408.5|3408|3408|3407.5|3408.5|3408|3408|3407.5|492
1605794100000|2020-11-19 13:55:00||3407||3407.5||3407.5||3407|0
1605794110000|2020-11-19 13:55:10||3407||3407.5||3407.5||3407|306
1605794120000|2020-11-19 13:55:20|3408.5|3408|3409|3408.5|3409|3408.5|3408.5|3408|5159
1605794130000|2020-11-19 13:55:30|3408.5|3408|3409.5|3409|3409.5|3409|3408.5|3408|698
1605794140000|2020-11-19 13:55:40|||||||||18
1605794150000|2020-11-19 13:55:50|3409|3408.5|3408.5|3407.5|3409|3408.5|3408.5|3407.5|555
1605794160000|2020-11-19 13:56:00|3408|3408|3408|3407.5|3408.5|3408|3408|3407.5|842
1605794170000|2020-11-19 13:56:10|3408.5|3408|3408.5|3407.5|3409|3408|3408.5|3407.5|1618
1605794180000|2020-11-19 13:56:20|3408|3408|3409.5|3408.5|3409.5|3409|3408|3408|2311
1605794190000|2020-11-19 13:56:30|3409|3409|3409.5|3409|3409.5|3409|3409|3409|697
1605794200000|2020-11-19 13:56:40|3410||3410||3410||3409.5||110677
1605794210000|2020-11-19 13:56:50|3409.5|3409.5|3410.5|3410|3411|3410|3409.5|3409.5|677
1605794220000|2020-11-19 13:57:00|3411||3410.5||3411||3410.5||568
1605794230000|2020-11-19 13:57:10|||||||||239
1605794240000|2020-11-19 13:57:20|3411|3410.5|3412|3411|3412|3411|3411|3410.5|601
1605794250000|2020-11-19 13:57:30|3411.5|3410.5|3409.5|3409|3411.5|3410.5|3409.5|3409|3273
1605794260000|2020-11-19 13:57:40|3410|3409.5|3410.5|3410|3410.5|3410|3409.5|3409|2781
1605794270000|2020-11-19 13:57:50|3411|3410.5|3411.5|3410.5|3411.5|3410.5|3411|3410.5|490
1605794280000|2020-11-19 13:58:00|3412|3411|3411|3410.5|3412|3411.5|3411|3410.5|2627
1605794300000|2020-11-19 13:58:20|||||||||2
1605794320000|2020-11-19 13:58:40|3410.5|3410|3409.5|3408.5|3410.5|3410|3409|3408.5|1617
1605794330000|2020-11-19 13:58:50||3409||3409||3409||3408.5|0
1605794340000|2020-11-19 13:59:00|3409|3408.5|3408.5|3408|3409|3409|3408.5|3408|2239
1605794360000|2020-11-19 13:59:20|3409|3408.5|3408.5|3408|3409|3408.5|3408.5|3408|1620
1605794380000|2020-11-19 13:59:40|||||||||145
1605794390000|2020-11-19 13:59:50|||||||||2117
1605794400000|2020-11-19 14:00:00|3408|3407.5|3408|3407.5|3409|3408.5|3408|3407.5|6272
1605794410000|2020-11-19 14:00:10|3408.5|3408|3408|3407.5|3408.5|3408|3408|3407.5|209
1605794420000|2020-11-19 14:00:20|3407.5|3407|3407.5|3407|3407.5|3407|3407.5|3407|270
1605794430000|2020-11-19 14:00:30|3408|3407.5|3407.5|3407|3409|3408|3407.5|3407|2208
1605794450000|2020-11-19 14:00:50|3407|3406.5|3407.5|3407|3407.5|3407|3407|3406.5|202
1605794460000|2020-11-19 14:01:00|3408|3407.5|3408|3407|3408.5|3408|3408|3407|3862
1605794470000|2020-11-19 14:01:10|3407.5|3406.5|3408|3407|3408|3407|3407.5|3406.5|45
1605794480000|2020-11-19 14:01:20|3407.5|3407.5|3408|3407.5|3408|3407.5|3407.5|3407.5|398
1605794490000|2020-11-19 14:01:30|3408.5|3408|3408|3407.5|3408.5|3408|3407.5|3407|3215
1605794500000|2020-11-19 14:01:40|3407.5|3407|3407.5|3406.5|3407.5|3407|3407|3406.5|660
1605794510000|2020-11-19 14:01:50|3408|3407|3408|3407|3408|3407|3408|3407|657
1605794520000|2020-11-19 14:02:00|3407.5|3406.5|3405.5|3405|3407.5|3406.5|3405.5|3405|2686
1605794530000|2020-11-19 14:02:10|3406|3405.5|3405|3404.5|3406|3405.5|3405|3404|1727
1605794540000|2020-11-19 14:02:20|3405.5|3404|3405|3404.5|3405.5|3405|3405|3404|995
1605794550000|2020-11-19 14:02:30|3405.5|3405|3405.5|3405|3406|3405|3405.5|3404.5|419
1605794560000|2020-11-19 14:02:40|3405|3404.5|3405|3404.5|3405.5|3404.5|3405|3404.5|906
1605794570000|2020-11-19 14:02:50|3404.5|3404|3404.5|3404|3404.5|3404|3404.5|3404|2406
1605794580000|2020-11-19 14:03:00|3405|3404.5|3404.5|3404|3405|3404.5|3404.5|3404|1272
1605794590000|2020-11-19 14:03:10|3404|3403.5|3404.5|3403.5|3404.5|3404|3404|3403.5|512
1605794600000|2020-11-19 14:03:20|3404|3403|3402.5|3402|3404|3403|3402.5|3402|9906
1605794610000|2020-11-19 14:03:30|3403|3402.5|3401.5|3401|3403.5|3402.5|3401.5|3401|2866
1605794620000|2020-11-19 14:03:40|||||||||14
1605794630000|2020-11-19 14:03:50|3401|3400.5|3402|3401|3402|3401.5|3401|3400.5|677
1605794640000|2020-11-19 14:04:00|3401.5|3400.5|3401|3400.5|3401.5|3400.5|3401|3400.5|929
1605794650000|2020-11-19 14:04:10|3401.5|3401|3401|3400.5|3401.5|3401|3401|3400.5|377
1605794660000|2020-11-19 14:04:20|3401.5|3401|3401.5|3400.5|3401.5|3401|3401.5|3400.5|1027
1605794670000|2020-11-19 14:04:30|3402|3401|3402|3401.5|3402.5|3402|3402|3401|3914
1605794680000|2020-11-19 14:04:40|3402.5|3402|3402.5|3402|3402.5|3402|3402.5|3402|389
1605794690000|2020-11-19 14:04:50|3403|3402.5|3402.5|3402|3403|3402.5|3402.5|3402|1337
1605794700000|2020-11-19 14:05:00|3403|3402.5|3403.5|3403|3403.5|3403|3403|3402.5|1749
1605794710000|2020-11-19 14:05:10|3403|3402.5|3404.5|3403.5|3404.5|3403.5|3403|3402.5|2030
1605794730000|2020-11-19 14:05:30|3404|3404|3404.5|3404|3406|3405.5|3404|3404|3566
1605794740000|2020-11-19 14:05:40||3403.5||3404||3404||3403.5|0
1605794750000|2020-11-19 14:05:50|3404|3403.5|3404.5|3403.5|3404.5|3403.5|3404|3403.5|2408
1605794760000|2020-11-19 14:06:00|3404|3403|3403|3402.5|3404|3403.5|3403|3402.5|9029
1605794770000|2020-11-19 14:06:10|3402.5|3402|3403|3402.5|3403|3402.5|3402.5|3402|3641
1605794780000|2020-11-19 14:06:20|3402.5|3402|3401.5|3400.5|3402.5|3402|3401|3400.5|3765
1605794790000|2020-11-19 14:06:30|3401|3401|3401|3400.5|3401|3401|3401|3400.5|162
1605794800000|2020-11-19 14:06:40|3400.5|3400|3400.5|3400|3400.5|3400|3400.5|3400|0
1605794810000|2020-11-19 14:06:50|3401|3400.5|3401|3400.5|3401|3400.5|3400.5|3400|6075
1605794820000|2020-11-19 14:07:00|3400.5|3400|3401|3400.5|3401|3400.5|3400.5|3400|1237
1605794830000|2020-11-19 14:07:10|3401.5|3401|3401.5|3401|3401.5|3401|3401.5|3401|1431
1605794840000|2020-11-19 14:07:20|3402|3401.5|3401.5|3401|3402|3401.5|3401.5|3401|2006
1605794850000|2020-11-19 14:07:30|3402|3400.5|3402|3401|3402|3401.5|3401.5|3400.5|684
1605794860000|2020-11-19 14:07:40|3402.5|3401.5|3402.5|3401.5|3402.5|3402|3402|3401.5|2350
1605794870000|2020-11-19 14:07:50|3403|3402|3401|3400.5|3403|3402.5|3401|3400|1981
1605794880000|2020-11-19 14:08:00|3400.5|3400|3400.5|3400|3400.5|3400.5|3400.5|3400|804
1605794890000|2020-11-19 14:08:10|3401|3400.5|3401|3400|3401|3400.5|3401|3400|945
1605794900000|2020-11-19 14:08:20||3400.5||3400.5||3400.5||3400.5|0
1605794910000|2020-11-19 14:08:30|3400.5|3400|3401|3400.5|3401|3400.5|3400.5|3400|1582
1605794920000|2020-11-19 14:08:40||3400||3400.5||3400.5||3400|0
1605794930000|2020-11-19 14:08:50|3401.5|3401|3402.5|3402|3403|3402.5|3401.5|3401|1946
1605794940000|2020-11-19 14:09:00|3402|3401.5|3402|3401.5|3402|3401.5|3402|3401|63
1605794950000|2020-11-19 14:09:10|3402.5|3402|3402|3401.5|3402.5|3402|3402|3401.5|599
1605794970000|2020-11-19 14:09:30|3402.5|3402|3403|3402.5|3403|3402.5|3402.5|3402|1747
1605794980000|2020-11-19 14:09:40|||||||||396
1605794990000|2020-11-19 14:09:50|||||||||2035
1605795000000|2020-11-19 14:10:00|3403.5|3403|3403.5|3403|3403.5|3403|3403.5|3402.5|876
1605795020000|2020-11-19 14:10:20|3403|3402.5|3403|3402.5|3403.5|3403|3403|3402.5|1961
1605795030000|2020-11-19 14:10:30|3402.5|3402|3402.5|3402|3402.5|3402|3402.5|3402|1655
1605795040000|2020-11-19 14:10:40|3403.5|3402.5|3402.5|3402|3403.5|3402.5|3402.5|3402|3839
1605795050000|2020-11-19 14:10:50|||||||||14
1605795060000|2020-11-19 14:11:00|3402|3401.5|3402|3401.5|3402|3401.5|3402|3401.5|225
1605795070000|2020-11-19 14:11:10|3401.5|3401|3400|3399.5|3401.5|3401|3399.5|3399|2942
1605795080000|2020-11-19 14:11:20|3400.5|3400|3401|3400.5|3401|3400.5|3400.5|3400|1686
1605795090000|2020-11-19 14:11:30|3401.5|3401|3402|3401|3402|3401.5|3401.5|3401|364
1605795100000|2020-11-19 14:11:40||3401.5||3401.5||3401.5||3401|0
1605795110000|2020-11-19 14:11:50|3402.5|3402|3403.5|3403|3403.5|3403|3402.5|3402|383
1605795120000|2020-11-19 14:12:00|3404|3403.5|3404.5|3404|3404.5|3404|3403.5|3403|731
1605795130000|2020-11-19 14:12:10|3405|3404.5|3407|3406|3407|3406.5|3405|3404.5|2693
1605795140000|2020-11-19 14:12:20|3406.5|3405.5|3406|3405.5|3406.5|3405.5|3406|3405.5|1085
1605795150000|2020-11-19 14:12:30|3405.5|3405|3405.5|3405|3405.5|3405|3405|3404.5|599
1605795160000|2020-11-19 14:12:40||3404.5||3404.5||3404.5||3404.5|68
1605795170000|2020-11-19 14:12:50||3405||3405||3405||3404.5|0
1605795180000|2020-11-19 14:13:00|3405|3404.5|3405|3404.5|3405|3404.5|3405|3404.5|0
1605795190000|2020-11-19 14:13:10|3404.5|3404|3404|3403.5|3404.5|3404|3404|3403.5|518
1605795210000|2020-11-19 14:13:30|3403.5|3403|3405|3404.5|3405.5|3404.5|3403.5|3403|5268
1605795220000|2020-11-19 14:13:40|3405.5||3405.5||3405.5||3405||82
1605795230000|2020-11-19 14:13:50|3405||3405||3405||3405||0
1605795240000|2020-11-19 14:14:00|3405.5|3405|3406|3405.5|3406.5|3405.5|3405.5|3405|2824
1605795250000|2020-11-19 14:14:10|3406.5|3405|3406.5|3405.5|3406.5|3405.5|3405.5|3405|2102
1605795260000|2020-11-19 14:14:20|3406|3406|3406.5|3406|3406.5|3406|3406|3405.5|772
1605795270000|2020-11-19 14:14:30|||||||||780
1605795280000|2020-11-19 14:14:40|3406|3405.5|3406.5|3405.5|3406.5|3406|3406|3405.5|413
1605795290000|2020-11-19 14:14:50|3406|3406|3406.5|3406|3406.5|3406|3406|3405.5|1653
1605795300000|2020-11-19 14:15:00|3406|3405.5|3407.5|3406.5|3407.5|3407|3406|3405.5|749
1605795310000|2020-11-19 14:15:10|3408|3407|3408.5|3407.5|3408.5|3407.5|3408|3407|110
1605795320000|2020-11-19 14:15:20|3408|3408|3408.5|3408|3408.5|3408|3408|3408|0
1605795330000|2020-11-19 14:15:30|3409|3408.5|3409|3408.5|3409|3408.5|3409|3408.5|428
1605795340000|2020-11-19 14:15:40|3408.5|3408|3409|3408.5|3409|3408.5|3408.5|3408|703
1605795350000|2020-11-19 14:15:50|3408.5|3408|3408.5|3408|3408.5|3408.5|3408.5|3408|0
1605795360000|2020-11-19 14:16:00|3409|3408.5|3409|3408.5|3409|3408.5|3409|3408.5|10
1605795370000|2020-11-19 14:16:10|3408.5|3408|3408.5|3408|3408.5|3408|3408.5|3408|1498
1605795380000|2020-11-19 14:16:20|3409||3408.5||3409||3408.5||0
1605795390000|2020-11-19 14:16:30|3408|3407.5|3407.5|3407|3408|3407.5|3407.5|3406.5|1370
1605795400000|2020-11-19 14:16:40|3407|3406.5|3406.5|3406|3407|3406.5|3406.5|3405.5|861
1605795420000|2020-11-19 14:17:00|||||||||50
1605795430000|2020-11-19 14:17:10|3406|3405.5|3405.5|3405|3406|3405.5|3405|3404.5|260
1605795440000|2020-11-19 14:17:20|||||||||597
1605795450000|2020-11-19 14:17:30|3405|3404.5|3405|3404|3405|3404.5|3405|3404|187
1605795460000|2020-11-19 14:17:40||3404.5||3404.5||3404.5||3404.5|64
1605795470000|2020-11-19 14:17:50|||||||||185
1605795480000|2020-11-19 14:18:00|3405.5|3405|3406.5|3406|3406.5|3406|3405|3404.5|5397
1605795500000|2020-11-19 14:18:20|3407|3406.5|3407.5|3406.5|3407.5|3407|3407|3406.5|425
1605795510000|2020-11-19 14:18:30|3408|3407|3408|3407|3408|3407|3408|3407|47
1605795520000|2020-11-19 14:18:40|3407.5|3407.5|3407.5|3407|3407.5|3407.5|3407.5|3407|1427
1605795530000|2020-11-19 14:18:50|||||||||73
1605795540000|2020-11-19 14:19:00|3408|3407.5|3408|3407.5|3408|3407.5|3408|3407.5|838
1605795550000|2020-11-19 14:19:10|3408.5|3408|3408|3407.5|3408.5|3408|3408|3407.5|565
1605795560000|2020-11-19 14:19:20|3407.5|3407|3408|3407.5|3408.5|3407.5|3407.5|3407|1363
1605795570000|2020-11-19 14:19:30||3407||3407.5||3407.5||3407|0
1605795580000|2020-11-19 14:19:40|||||||||50
1605795590000|2020-11-19 14:19:50|3407.5|3407|3407|3406.5|3408|3407.5|3407|3406.5|2247
1605795600000|2020-11-19 14:20:00|3406.5|3406|3407|3406.5|3407|3406.5|3406.5|3406|1457
1605795610000|2020-11-19 14:20:10|||||||||49
1605795620000|2020-11-19 14:20:20|3406.5|3406|3406|3405.5|3406.5|3406|3406|3405.5|998
1605795630000|2020-11-19 14:20:30|3405.5|3405|3405|3404.5|3405.5|3405|3405|3404|21
1605795640000|2020-11-19 14:20:40|3404.5|3404|3404.5|3404|3404.5|3404.5|3404.5|3404|0
1605795650000|2020-11-19 14:20:50|3405||3404.5||3405||3404.5||49
1605795660000|2020-11-19 14:21:00|3404|3403.5|3403.5|3403|3404|3403.5|3402|3401.5|6201
1605795670000|2020-11-19 14:21:10|3403|3402.5|3403|3402.5|3403.5|3403|3403|3402.5|885
1605795680000|2020-11-19 14:21:20|3403.5|3403|3402|3401.5|3403.5|3403|3401.5|3401|3342
1605795690000|2020-11-19 14:21:30|3402.5|3402|3402|3401.5|3403|3402|3402|3401.5|944
1605795700000|2020-11-19 14:21:40|3401.5|3401|3402.5|3402|3402.5|3402|3401.5|3401|1556
1605795710000|2020-11-19 14:21:50|3402|3401.5|3402|3401.5|3402|3401.5|3402|3401.5|31
1605795720000|2020-11-19 14:22:00|3402.5|3402|3402.5|3402|3402.5|3402|3402.5|3402|212
1605795730000|2020-11-19 14:22:10|3402|3401.5|3402|3401.5|3402|3401.5|3402|3401.5|2456
1605795740000|2020-11-19 14:22:20|3402.5|3402|3402.5|3402|3402.5|3402|3402|3401.5|1584
1605795750000|2020-11-19 14:22:30|3402|3401.5|3402|3401.5|3402|3401.5|3402|3401.5|1368
1605795760000|2020-11-19 14:22:40|3401.5|3401|3402|3401|3402|3401|3401.5|3401|253
1605795770000|2020-11-19 14:22:50|3402.5|3401.5|3404|3403.5|3404|3403.5|3402.5|3401.5|4743
1605795780000|2020-11-19 14:23:00||3403||3403.5||3403.5||3403|1259
1605795790000|2020-11-19 14:23:10|3404.5|3404|3405.5|3405|3405.5|3405|3404.5|3404|310
1605795800000|2020-11-19 14:23:20|3405|3404.5|3405|3404.5|3405|3404.5|3405|3404.5|208
1605795810000|2020-11-19 14:23:30|3404.5|3404|3404.5|3404|3404.5|3404|3404.5|3403.5|2096
1605795830000|2020-11-19 14:23:50|3404|3403.5|3404|3403|3404|3403.5|3403.5|3403|1806
1605795840000|2020-11-19 14:24:00||3403.5||3403.5||3403.5||3403.5|0
1605795850000|2020-11-19 14:24:10|3403.5|3403|3403.5|3403|3403.5|3403|3403.5|3402.5|415
1605795870000|2020-11-19 14:24:30|3403|3402.5|3403.5|3403|3404|3403.5|3403|3402.5|6613
1605795880000|2020-11-19 14:24:40|3404|3403.5|3404|3403.5|3404.5|3404|3403.5|3403|4414
1605795890000|2020-11-19 14:24:50|3403.5|3403|3402.5|3402|3404|3403.5|3402.5|3402|6570
1605795900000|2020-11-19 14:25:00|3403|3402.5|3402.5|3402|3403|3402.5|3402|3401|5247
1605795910000|2020-11-19 14:25:10|3402|3401.5|3402|3401.5|3402|3401.5|3402|3401.5|514
1605795920000|2020-11-19 14:25:20|3402.5|3402|3402|3401.5|3402.5|3402|3402|3401.5|443
1605795930000|2020-11-19 14:25:30|3401.5|3401|3401.5|3401|3401.5|3401|3401.5|3401|322
1605795940000|2020-11-19 14:25:40|3402|3401.5|3401.5|3401|3402|3401.5|3401|3400.5|1458
1605795950000|2020-11-19 14:25:50|3401|3400.5|3400|3399.5|3401|3400.5|3400|3399.5|3680
1605795960000|2020-11-19 14:26:00|3400.5|3400|3400.5|3400|3401|3400.5|3400|3400|5272
1605795970000|2020-11-19 14:26:10|3400|3399.5|3400.5|3399.5|3400.5|3400|3400|3399.5|1610
1605795980000|2020-11-19 14:26:20|3400||3400||3400||3400||88
1605795990000|2020-11-19 14:26:30|||||||||893
1605796000000|2020-11-19 14:26:40|3399.5|3399|3400|3399.5|3400|3399.5|3399.5|3399|761
1605796010000|2020-11-19 14:26:50|3400.5|3400|3400|3399.5|3401|3400.5|3400|3399.5|7392
1605796020000|2020-11-19 14:27:00|3400.5|3400|3401|3400.5|3401.5|3401|3400.5|3400|2595
1605796030000|2020-11-19 14:27:10|3401.5|3401|3401|3400.5|3402.5|3401.5|3401|3400.5|6885
1605796040000|2020-11-19 14:27:20|3401.5|3401|3402|3401.5|3402|3401.5|3401.5|3401|11193
1605796050000|2020-11-19 14:27:30|3402.5|3402|3402.5|3402|3402.5|3402|3402|3401.5|1667
1605796060000|2020-11-19 14:27:40|3403|3402.5|3404|3403.5|3404|3403.5|3402.5|3402|2716
1605796070000|2020-11-19 14:27:50|3403.5|3403|3403|3402.5|3403.5|3403|3403|3402.5|1603
1605796080000|2020-11-19 14:28:00|3403.5|3403|3401.5|3401|3403.5|3403|3401.5|3401|2727
1605796090000|2020-11-19 14:28:10|3401|3400.5|3401|3400.5|3401.5|3401|3401|3400.5|1118
1605796100000|2020-11-19 14:28:20|3401.5|3401|3401.5|3401|3401.5|3401|3401.5|3401|111270
1605796110000|2020-11-19 14:28:30|3401|3400.5|3401|3400.5|3401|3400.5|3401|3400.5|287
1605796130000|2020-11-19 14:28:50|3401.5|3401|3401.5|3401|3402|3401|3401.5|3401|2796
1605796150000|2020-11-19 14:29:10|3402|3401.5|3403|3402.5|3403|3402.5|3402|3401.5|4753
1605796160000|2020-11-19 14:29:20|3403.5|3403|3403.5|3403|3403.5|3403|3403.5|3403|587
1605796170000|2020-11-19 14:29:30|3404|3403.5|3404|3403.5|3404|3403.5|3403.5|3402.5|1857
1605796180000|2020-11-19 14:29:40|3403.5|3403|3405.5|3405|3406|3405|3403.5|3403|3322
1605796190000|2020-11-19 14:29:50|3405|3404.5|3404|3403.5|3405|3404.5|3403.5|3403|5443
1605796200000|2020-11-19 14:30:00|3403.5|3403|3396.5|3396|3403.5|3403|3395.5|3395|31026
1605796210000|2020-11-19 14:30:10|3397|3396.5|3398.5|3397.5|3398.5|3398|3396.5|3396|11608
1605796220000|2020-11-19 14:30:20|3398|3398|3398|3397.5|3399.5|3399|3397.5|3397|12886
1605796230000|2020-11-19 14:30:30|3397.5|3397|3394.5|3394|3397.5|3397|3394.5|3394|3175
1605796240000|2020-11-19 14:30:40|3395|3394.5|3396|3395.5|3396|3395.5|3393|3392.5|4834
1605796250000|2020-11-19 14:30:50|3396.5|3396|3398|3397.5|3398.5|3397.5|3396|3395.5|2631
1605796260000|2020-11-19 14:31:00|3398.5|3398|3397.5|3397|3398.5|3398|3397.5|3397|1207
1605796270000|2020-11-19 14:31:10|3398|3397.5|3397|3396.5|3398|3397.5|3396|3395.5|5445
1605796280000|2020-11-19 14:31:20|3397.5|3397|3397.5|3397|3398|3397|3396.5|3396|4136
1605796290000|2020-11-19 14:31:30|3398|3397.5|3396.5|3395.5|3399.5|3399|3396.5|3395.5|2465
1605796300000|2020-11-19 14:31:40|3397|3396|3397.5|3397|3398|3397.5|3397|3396|1781
1605796310000|2020-11-19 14:31:50|3397|3396.5|3397|3396|3397.5|3396.5|3396.5|3396|694
1605796320000|2020-11-19 14:32:00|3396.5|3395.5|3394.5|3393.5|3396.5|3395.5|3394.5|3393.5|4132
1605796330000|2020-11-19 14:32:10|3394|3394|3393.5|3393|3394|3394|3392.5|3391.5|11792
1605796340000|2020-11-19 14:32:20|3394|3392.5|3392.5|3391.5|3394|3392.5|3391.5|3391|461
1605796350000|2020-11-19 14:32:30|3392|3392|3393.5|3393|3394|3393.5|3390.5|3390|10734
1605796360000|2020-11-19 14:32:40|3393|3392.5|3395.5|3394.5|3396|3395|3393|3392.5|2730
1605796370000|2020-11-19 14:32:50|3395|3395|3395.5|3395|3396|3395|3395|3394|447
1605796380000|2020-11-19 14:33:00|3396|3394.5|3395.5|3394.5|3396|3395.5|3394.5|3394|3962
1605796390000|2020-11-19 14:33:10|3395|3394|3394|3393.5|3395.5|3395|3393|3392.5|3022
1605796400000|2020-11-19 14:33:20|3394.5|3394|3395|3394.5|3395.5|3395|3393.5|3393|2300
1605796410000|2020-11-19 14:33:30|3394.5|3394|3396.5|3396|3397|3396|3394|3393|1822
1605796420000|2020-11-19 14:33:40|3397|3395.5|3398.5|3398|3399|3398|3396.5|3395.5|2070
1605796430000|2020-11-19 14:33:50|3399|3398.5|3400|3399.5|3400|3399.5|3398.5|3398|2535
1605796440000|2020-11-19 14:34:00|3399.5|3399|3400|3399.5|3401|3400.5|3399|3398|12414
1605796450000|2020-11-19 14:34:10|3399.5|3399|3401|3400.5|3401.5|3401|3399.5|3399|1648
1605796460000|2020-11-19 14:34:20|3401.5|3400|3398.5|3398|3401.5|3400|3398.5|3397.5|2597
1605796470000|2020-11-19 14:34:30|3399|3397.5|3400|3399.5|3400.5|3399.5|3398|3397.5|1236
1605796480000|2020-11-19 14:34:40|3400.5|3399|3401|3400.5|3401.5|3400.5|3400.5|3399|2
1605796490000|2020-11-19 14:34:50|3401.5|3401|3402|3401.5|3402.5|3401.5|3401|3401|1544
1605796500000|2020-11-19 14:35:00|3401.5|3401|3404.5|3403.5|3404.5|3403.5|3400|3399.5|7530
1605796510000|2020-11-19 14:35:10|3405|3404|3405.5|3405|3406.5|3406|3404.5|3403.5|8812
1605796520000|2020-11-19 14:35:20|3406|3405.5|3407|3406|3408|3407|3406|3405.5|1394
1605796530000|2020-11-19 14:35:30|3407.5|3406.5|3407.5|3407|3408|3407.5|3407|3406|4792
1605796540000|2020-11-19 14:35:40|3408.5|3407.5|3408|3407|3410|3409|3407|3406.5|3059
1605796550000|2020-11-19 14:35:50|3407.5|3406.5|3409.5|3408.5|3409.5|3408.5|3407|3406.5|2473
1605796560000|2020-11-19 14:36:00|3410|3409|3409.5|3409|3410|3409.5|3409|3408|1060
1605796570000|2020-11-19 14:36:10|3409|3408.5|3406.5|3406|3409|3409|3406.5|3405.5|3931
1605796580000|2020-11-19 14:36:20|3407|3405.5|3409|3408|3409|3408|3406.5|3405|2514
1605796590000|2020-11-19 14:36:30|3408.5|3407.5|3408.5|3407.5|3408.5|3408|3406|3405|9697
1605796600000|2020-11-19 14:36:40|3409|3408|3408|3406.5|3409.5|3409|3407.5|3406.5|1308
1605796610000|2020-11-19 14:36:50|3407.5|3406|3406.5|3405|3408|3407.5|3406.5|3405|1916
1605796620000|2020-11-19 14:37:00|3407|3405.5|3408|3407.5|3409|3408|3406.5|3405.5|2680
1605796630000|2020-11-19 14:37:10|3408.5|3408|3409.5|3408|3409.5|3409|3408|3407.5|1073
1605796640000|2020-11-19 14:37:20|3409|3407.5|3407.5|3406.5|3409|3408|3406.5|3406|3819
1605796650000|2020-11-19 14:37:30|3408|3407|3409.5|3408|3409.5|3409|3407.5|3406.5|3692
1605796660000|2020-11-19 14:37:40|3409||3409||3409||3409||0
1605796670000|2020-11-19 14:37:50|3409.5|3408.5|3411.5|3411|3412|3411|3409.5|3408.5|5383
1605796680000|2020-11-19 14:38:00|3412|3411.5|3410.5|3409.5|3412|3411.5|3409.5|3409|2284
1605796690000|2020-11-19 14:38:10|3410|3409|3411|3410.5|3411.5|3410.5|3409.5|3409|1239
1605796700000|2020-11-19 14:38:20|3410.5|3410|3412|3411.5|3412|3411.5|3410.5|3410|1632
1605796710000|2020-11-19 14:38:30|3411.5|3411|3413|3412.5|3413.5|3412.5|3411.5|3410.5|1522
1605796720000|2020-11-19 14:38:40|3413.5|3413|3414|3413|3414.5|3413.5|3412.5|3412|3228
1605796730000|2020-11-19 14:38:50|3413.5|3412.5|3414|3413|3414|3413.5|3413.5|3412.5|431
1605796740000|2020-11-19 14:39:00|3413.5|3413.5|3413|3412.5|3413.5|3413.5|3412.5|3412|1252
1605796750000|2020-11-19 14:39:10|3413.5|3412|3413|3411.5|3413.5|3412.5|3413|3411|806
1605796760000|2020-11-19 14:39:20|3412|3411|3411|3410.5|3412|3411.5|3410|3409.5|5103
1605796770000|2020-11-19 14:39:30|3411.5|3411|3413|3412.5|3413.5|3413|3411|3410.5|89632
1605796780000|2020-11-19 14:39:40|3413.5|3413|3414.5|3414|3415|3414|3413|3412.5|7927
1605796790000|2020-11-19 14:39:50|3414|3413.5|3414|3413.5|3415|3414|3414|3413|8060
1605796800000|2020-11-19 14:40:00|3414.5|3414|3415|3414.5|3416|3415.5|3414|3413.5|12051
1605796810000|2020-11-19 14:40:10|3415.5|3414|3417|3416.5|3417.5|3417|3415|3414|4066
1605796820000|2020-11-19 14:40:20|3417.5|3417|3416.5|3415.5|3418|3417.5|3416.5|3415.5|2364
1605796830000|2020-11-19 14:40:30|3416|3415|3416.5|3415|3416.5|3415.5|3415.5|3415|1926
1605796840000|2020-11-19 14:40:40|3416|3415.5|3415.5|3414.5|3416|3415.5|3415.5|3414.5|791
1605796850000|2020-11-19 14:40:50|3416|3415|3414.5|3414|3416|3415.5|3414.5|3413.5|680
1605796860000|2020-11-19 14:41:00|3414|3413.5|3414.5|3413.5|3414.5|3414|3413|3412.5|2013
1605796870000|2020-11-19 14:41:10|3415|3414|3413.5|3412.5|3415|3414.5|3413.5|3412.5|1366
1605796880000|2020-11-19 14:41:20|3413|3412|3413|3412.5|3413.5|3413|3412|3411.5|2896
1605796890000|2020-11-19 14:41:30|3413.5|3412|3415|3414.5|3415|3414.5|3412.5|3412|1201
1605796900000|2020-11-19 14:41:40|3414.5|3414|3416|3415.5|3416.5|3416|3414.5|3414|4432
1605796910000|2020-11-19 14:41:50|3416.5|3415|3417.5|3417|3417.5|3417|3415.5|3415|1153
1605796920000|2020-11-19 14:42:00|3417|3416.5|3416.5|3416|3417|3417|3415.5|3415|3323
1605796930000|2020-11-19 14:42:10|3417|3416.5|3415.5|3415|3418|3417.5|3415.5|3415|2227
1605796940000|2020-11-19 14:42:20|3416|3415.5|3414.5|3413.5|3416.5|3416|3414|3413.5|2764
1605796950000|2020-11-19 14:42:30|3414|3413|3412.5|3411.5|3414.5|3413|3412|3411.5|2470
1605796960000|2020-11-19 14:42:40|3413|3412|3413|3412|3414|3413.5|3412.5|3411.5|2766
1605796970000|2020-11-19 14:42:50|3412.5|3412.5|3412.5|3412|3413|3412.5|3412.5|3412|0
1605796980000|2020-11-19 14:43:00|3413|3412.5|3416|3415|3416.5|3415.5|3412.5|3412.5|6929
1605796990000|2020-11-19 14:43:10|3416.5|3415.5|3416.5|3416|3416.5|3416|3415.5|3415|1816
1605797000000|2020-11-19 14:43:20|3417|3416.5|3415.5|3415|3417|3416.5|3415.5|3415|1191
1605797010000|2020-11-19 14:43:30|3415|3414.5|3413.5|3413|3415|3414.5|3412.5|3412|4682
1605797020000|2020-11-19 14:43:40|3414|3413.5|3413|3412|3414.5|3414|3413|3412|3645
1605797030000|2020-11-19 14:43:50|3412.5|3412.5|3413|3412|3413|3412.5|3412|3411.5|545
1605797040000|2020-11-19 14:44:00|3412.5|3412.5|3415|3414.5|3415|3414.5|3412.5|3412.5|2080
1605797050000|2020-11-19 14:44:10|3415.5|3415|3413|3412|3415.5|3415|3413|3412|1520
1605797060000|2020-11-19 14:44:20|3412.5|3411.5|3412.5|3411.5|3414|3413.5|3411.5|3411|3198
1605797070000|2020-11-19 14:44:30|3412|3412|3412.5|3412|3413.5|3412.5|3412|3412|447
1605797080000|2020-11-19 14:44:40|3413|3411.5|3412.5|3412|3413.5|3413|3412.5|3411.5|934
1605797090000|2020-11-19 14:44:50|3412|3411.5|3412.5|3412|3413.5|3413|3412|3411.5|282
1605797100000|2020-11-19 14:45:00|3412|3411.5|3414.5|3413.5|3415.5|3414.5|3412|3411.5|6557
1605797110000|2020-11-19 14:45:10|3415|3414|3415.5|3414.5|3415.5|3414.5|3414|3413.5|272
1605797120000|2020-11-19 14:45:20|3415|3415|3414.5|3413.5|3415|3415|3413.5|3412.5|3121
1605797130000|2020-11-19 14:45:30|3414|3413|3414.5|3413|3414.5|3413|3413.5|3412.5|702
1605797140000|2020-11-19 14:45:40|3414|3413.5|3414.5|3413|3414.5|3413.5|3413.5|3413|1074
1605797150000|2020-11-19 14:45:50|3415|3413.5|3415.5|3414.5|3416|3415|3414.5|3413.5|1291
1605797160000|2020-11-19 14:46:00|3415|3415|3415.5|3414.5|3415.5|3415|3415|3414.5|2210
1605797170000|2020-11-19 14:46:10|3415|3415|3415|3414|3415.5|3415|3414|3413|6718
1605797180000|2020-11-19 14:46:20|3415.5|3414.5|3416.5|3415.5|3416.5|3416|3415.5|3414|1807
1605797190000|2020-11-19 14:46:30|3416|3416|3418.5|3417.5|3418.5|3418|3416|3416|6168
1605797200000|2020-11-19 14:46:40|3419|3418|3420|3419.5|3420|3419.5|3418.5|3417.5|4149
1605797210000|2020-11-19 14:46:50|3420.5|3420|3421|3420.5|3421.5|3421|3420.5|3419.5|6531
1605797220000|2020-11-19 14:47:00|3421.5|3421|3421|3419.5|3421.5|3421|3419|3418.5|2892
1605797230000|2020-11-19 14:47:10|3420.5|3420|3420|3419.5|3421.5|3420.5|3420|3419.5|6067
1605797240000|2020-11-19 14:47:20|3420.5|3419|3421.5|3420.5|3421.5|3421|3419.5|3419|9414
1605797250000|2020-11-19 14:47:30|3421|3420|3423|3422.5|3423.5|3423|3421|3420|2279
1605797260000|2020-11-19 14:47:40|3422.5|3422|3423|3422.5|3423.5|3423|3422.5|3422|4120
1605797270000|2020-11-19 14:47:50|3423.5|3423|3423.5|3422.5|3423.5|3423|3422.5|3422|1337
1605797280000|2020-11-19 14:48:00|3424|3423|3425|3424|3425|3424.5|3424|3423|5127
1605797290000|2020-11-19 14:48:10|3424.5|3423.5|3424|3423.5|3424.5|3424|3424|3423.5|800
1605797300000|2020-11-19 14:48:20|3424.5|3423|3424.5|3424|3425|3424.5|3423.5|3423|12159
1605797310000|2020-11-19 14:48:30|3425|3424.5|3424.5|3424|3425.5|3424.5|3424.5|3423.5|11947
1605797320000|2020-11-19 14:48:40|3425|3424.5|3424.5|3424|3425|3424.5|3424|3423.5|4256
1605797330000|2020-11-19 14:48:50|3424|3423.5|3425|3424|3425|3424|3424|3423.5|3054
1605797340000|2020-11-19 14:49:00|3425.5|3424.5|3425|3424.5|3426|3425.5|3424.5|3424|10578
1605797350000|2020-11-19 14:49:10|3425.5|3425|3426.5|3426|3427|3426|3425|3424.5|1977
1605797360000|2020-11-19 14:49:20|3426|3425.5|3427.5|3426|3428|3427.5|3426|3425.5|3699
1605797370000|2020-11-19 14:49:30|3428|3426.5|3427.5|3427|3428.5|3427.5|3427.5|3426.5|5496
1605797380000|2020-11-19 14:49:40|3427|3426.5|3427|3425.5|3428|3427.5|3426.5|3425.5|4023
1605797390000|2020-11-19 14:49:50|3426.5|3425|3425|3424|3426.5|3425.5|3424.5|3423.5|7733
1605797400000|2020-11-19 14:50:00|3425.5|3424.5|3424|3423|3426|3425.5|3424|3423|2947
1605797410000|2020-11-19 14:50:10|3424.5|3423.5|3424|3423|3425|3424.5|3423.5|3423|2375
1605797420000|2020-11-19 14:50:20|3424.5|3423.5|3424.5|3424|3425|3424.5|3423|3422.5|4980
1605797430000|2020-11-19 14:50:30|3425|3424.5|3425.5|3425|3426|3425.5|3424.5|3424|2284
1605797440000|2020-11-19 14:50:40|3425|3424.5|3426|3425.5|3426.5|3426|3424.5|3424|3589
1605797450000|2020-11-19 14:50:50|3426.5|3426|3426.5|3426|3427|3426|3426|3425.5|822
1605797460000|2020-11-19 14:51:00|3427|3426.5|3427.5|3427|3428.5|3428|3426|3425|22663
1605797470000|2020-11-19 14:51:10|3428|3427.5|3427|3426|3428.5|3428|3424|3423.5|34921
1605797480000|2020-11-19 14:51:20|3426.5|3426.5|3425.5|3425|3426.5|3426.5|3425.5|3424.5|2339
1605797490000|2020-11-19 14:51:30|3426|3425.5|3428|3427|3428|3427|3425.5|3425|3405
1605797500000|2020-11-19 14:51:40|3427.5|3427.5|3426.5|3425.5|3427.5|3427.5|3426.5|3425.5|4759
1605797510000|2020-11-19 14:51:50|3426|3425|3425|3424.5|3426.5|3425.5|3425|3424.5|2089
1605797520000|2020-11-19 14:52:00|3425.5|3425|3425.5|3425|3426|3425.5|3425|3424.5|4051
1605797530000|2020-11-19 14:52:10|3425|3424.5|3425.5|3425|3426|3425.5|3425|3424.5|3641
1605797540000|2020-11-19 14:52:20|3425|3424.5|3426|3425|3426|3425|3424|3423.5|8208
1605797550000|2020-11-19 14:52:30|3425.5|3424.5|3427|3426|3427.5|3426.5|3425|3424.5|1806
1605797560000|2020-11-19 14:52:40|3426.5|3425.5|3426|3425|3426.5|3425.5|3426|3425|875
1605797570000|2020-11-19 14:52:50|3425.5|3425.5|3424.5|3424|3425.5|3425.5|3424.5|3424|10144
1605797580000|2020-11-19 14:53:00|3425|3424.5|3425|3424.5|3425|3424.5|3424.5|3424|1427
1605797590000|2020-11-19 14:53:10|3424.5|3424|3422.5|3421.5|3424.5|3424|3422.5|3421.5|924
1605797600000|2020-11-19 14:53:20|3422|3421|3423|3422.5|3423|3422.5|3421.5|3420.5|943
1605797610000|2020-11-19 14:53:30|3423.5|3422|3421.5|3420.5|3423.5|3422|3421.5|3420.5|1802
1605797620000|2020-11-19 14:53:40|3421|3420|3421.5|3420.5|3422|3421|3420.5|3420|944
1605797630000|2020-11-19 14:53:50|3422|3421|3424.5|3423.5|3424.5|3423.5|3422|3421|1991
1605797640000|2020-11-19 14:54:00|3425|3424|3425.5|3425|3426|3425|3424.5|3424|5645
1605797650000|2020-11-19 14:54:10|3425|3424.5|3424|3422.5|3425|3424.5|3423.5|3422.5|4542
1605797660000|2020-11-19 14:54:20|3423.5|3423|3424|3423|3424|3423.5|3423|3422.5|1317
1605797670000|2020-11-19 14:54:30|3423.5|3423.5|3424|3422.5|3424|3423.5|3423.5|3422.5|0
1605797680000|2020-11-19 14:54:40|3424.5|3423|3424.5|3423.5|3425|3424|3424|3423|6655
1605797690000|2020-11-19 14:54:50|3424|3423|3423|3422.5|3424|3423|3422.5|3421.5|3243
1605797700000|2020-11-19 14:55:00|3422.5|3422|3419|3418|3423|3422.5|3418.5|3418|5855
1605797710000|2020-11-19 14:55:10|3418.5|3418.5|3417|3416.5|3419|3418.5|3417|3416.5|1186
1605797720000|2020-11-19 14:55:20|3417.5|3417|3419.5|3419|3420|3419.5|3417.5|3416.5|10036
1605797730000|2020-11-19 14:55:30|3420|3419.5|3421.5|3421|3421.5|3421|3419.5|3419|7359
1605797740000|2020-11-19 14:55:40|3422|3421.5|3418.5|3417.5|3422|3421.5|3418.5|3417.5|5077
1605797750000|2020-11-19 14:55:50|3418|3418|3419.5|3418.5|3420|3419|3418|3417.5|1857
1605797760000|2020-11-19 14:56:00|3419|3419|3418|3417.5|3419|3419|3418|3417.5|2447
1605797770000|2020-11-19 14:56:10|3417.5|3417|3418|3417.5|3418.5|3418|3417.5|3417|1660
1605797780000|2020-11-19 14:56:20|3417.5|3417|3417|3416.5|3417.5|3417|3417|3416.5|1132
1605797790000|2020-11-19 14:56:30|3416.5|3416|3416|3415.5|3417|3416|3416|3415.5|242
1605797800000|2020-11-19 14:56:40|3416.5|3416|3416|3415|3417|3416|3416|3415|3
1605797810000|2020-11-19 14:56:50|3415.5|3414.5|3415|3414.5|3416|3415|3415|3414|1284
1605797820000|2020-11-19 14:57:00|3415.5|3414|3413|3412|3415.5|3415|3413|3412|1522
1605797830000|2020-11-19 14:57:10|3413.5|3412.5|3413.5|3412.5|3413.5|3413|3413|3412|840
1605797840000|2020-11-19 14:57:20|3414|3413|3413|3412.5|3414|3413.5|3412.5|3411.5|2911
1605797850000|2020-11-19 14:57:30|3413.5|3412|3415|3414.5|3416|3415.5|3413.5|3412|9493
1605797860000|2020-11-19 14:57:40|3415.5|3415|3416.5|3415.5|3417|3416|3415.5|3415|2074
1605797870000|2020-11-19 14:57:50|3416|3415|3417.5|3416.5|3417.5|3416.5|3416|3415|1385
1605797880000|2020-11-19 14:58:00|3417|3416|3418|3417|3418|3417.5|3416|3415.5|1954
1605797890000|2020-11-19 14:58:10|3418.5|3417.5|3418.5|3418|3419|3418.5|3418|3417.5|1165
1605797900000|2020-11-19 14:58:20|3419|3418.5|3418|3417.5|3419.5|3419|3417.5|3417|23821
1605797910000|2020-11-19 14:58:30|3417.5|3417|3420.5|3419.5|3420.5|3419.5|3417.5|3417|4010
1605797920000|2020-11-19 14:58:40|3421|3420|3420|3418.5|3421|3420|3419|3418.5|1759
1605797930000|2020-11-19 14:58:50|3419.5|3419|3419.5|3418.5|3420.5|3419.5|3418.5|3417.5|1280
1605797940000|2020-11-19 14:59:00|3419|3419.5|3421|3420|3421|3420.5|3419|3419.5|4390
1605797950000|2020-11-19 14:59:10|3420.5|3419.5|3419.5|3418.5|3420.5|3419.5|3419|3418.5|1072
1605797960000|2020-11-19 14:59:20|3420|3419|3420|3419.5|3420.5|3420|3420|3418.5|1074
1605797970000|2020-11-19 14:59:30|3420.5|3420|3422|3421|3422.5|3421.5|3420|3419.5|766
1605797980000|2020-11-19 14:59:40|||||||||36
1605797990000|2020-11-19 14:59:50|3421.5|3421.5|3421|3420.5|3422|3421.5|3420.5|3420|6785
1605798000000|2020-11-19 15:00:00|3420.5|3420|3421|3420.5|3421.5|3421|3420.5|3420|1460
1605798010000|2020-11-19 15:00:10|3421.5|3421|3420.5|3419.5|3421.5|3421|3420|3419.5|1898
1605798020000|2020-11-19 15:00:20|3420|3419|3420|3419|3420.5|3419|3419.5|3418|159
1605798030000|2020-11-19 15:00:30|3420.5|3419.5|3419.5|3418.5|3420.5|3420|3418.5|3418|2601
1605798040000|2020-11-19 15:00:40|3420|3419|3422.5|3422|3422.5|3422|3420|3419|7331
1605798050000|2020-11-19 15:00:50|3422|3421.5|3422|3421|3422.5|3421.5|3421.5|3421|1091
1605798060000|2020-11-19 15:01:00|3422.5|3421.5|3423|3422|3423|3422.5|3422.5|3421.5|2799
1605798070000|2020-11-19 15:01:10|3422.5|3422.5|3424.5|3423.5|3424.5|3424|3422.5|3422.5|3127
1605798080000|2020-11-19 15:01:20|3424|3423|3423|3422.5|3424|3423|3422|3421.5|2168
1605798090000|2020-11-19 15:01:30|3423.5|3422|3424.5|3423.5|3425|3424|3423.5|3422|835
1605798100000|2020-11-19 15:01:40|3425|3424|3421|3420.5|3425|3424.5|3421|3420|5994
1605798110000|2020-11-19 15:01:50|3421.5|3420|3420|3419.5|3421.5|3420.5|3420|3419|1026
1605798120000|2020-11-19 15:02:00|3420.5|3420|3420.5|3419.5|3420.5|3420|3420|3419.5|1205
1605798130000|2020-11-19 15:02:10|3420|3419|3418.5|3417|3420.5|3419|3418|3417|3494
1605798140000|2020-11-19 15:02:20|3418|3417.5|3417.5|3417|3418|3417.5|3416.5|3416|984
1605798150000|2020-11-19 15:02:30|3417|3416.5|3417.5|3416|3417.5|3417|3417|3416|14
1605798160000|2020-11-19 15:02:40|3417|3416.5|3415|3414.5|3417.5|3417|3415|3414.5|921
1605798170000|2020-11-19 15:02:50|3414.5|3414|3414.5|3413.5|3414.5|3414|3414|3413.5|590
1605798180000|2020-11-19 15:03:00|3414|3414|3414|3413.5|3414.5|3414|3413.5|3413|1427
1605798190000|2020-11-19 15:03:10|3413.5|3413|3413|3412|3413.5|3413|3412.5|3412|2091
1605798200000|2020-11-19 15:03:20|3412.5|3411.5|3410.5|3410|3413|3412|3410.5|3410|3681
1605798210000|2020-11-19 15:03:30|3411|3410.5|3411|3410|3411.5|3411|3410.5|3410|1172
1605798220000|2020-11-19 15:03:40|3411.5|3410.5|3411.5|3410.5|3412.5|3412|3411|3410.5|4828
1605798230000|2020-11-19 15:03:50|3411|3410|3412.5|3412|3413|3412.5|3410.5|3410|4856
1605798240000|2020-11-19 15:04:00|3413|3412.5|3412.5|3412|3414.5|3414|3412|3411.5|6648
1605798250000|2020-11-19 15:04:10|3413|3412.5|3413.5|3413|3413.5|3413|3413|3412|968
1605798260000|2020-11-19 15:04:20|3413|3412.5|3412|3411.5|3413.5|3412.5|3412|3411|5299
1605798270000|2020-11-19 15:04:30|3412.5|3411|3413|3412.5|3413|3412.5|3412|3411|4405
1605798280000|2020-11-19 15:04:40|3412.5|3412|3412|3411.5|3412.5|3412|3412|3411.5|2135
1605798290000|2020-11-19 15:04:50|3411.5|3411|3412|3411.5|3412|3411.5|3411.5|3411|2191
1605798300000|2020-11-19 15:05:00|3412.5|3412|3412|3411|3412.5|3412|3411|3410|6171
1605798310000|2020-11-19 15:05:10|3411.5|3410.5|3411.5|3411|3412|3411|3409.5|3408.5|7236
1605798320000|2020-11-19 15:05:20|3412|3412|3413|3412.5|3413|3412.5|3412|3411|545
1605798330000|2020-11-19 15:05:30|3412.5|3412|3416|3415|3416|3415|3412.5|3412|4529
1605798340000|2020-11-19 15:05:40|3415.5|3415.5|3414.5|3413.5|3415.5|3415.5|3414|3413.5|1720
1605798350000|2020-11-19 15:05:50|3414|3413|3414.5|3413.5|3414.5|3413.5|3413|3412.5|2797
1605798360000|2020-11-19 15:06:00|3415|3414|3416|3415.5|3416|3415.5|3414.5|3414|3000
1605798370000|2020-11-19 15:06:10|3415.5|3415|3415|3414|3415.5|3415|3414.5|3414|919
1605798380000|2020-11-19 15:06:20|3415.5|3414.5|3415|3414|3416|3415.5|3415|3414|3615
1605798390000|2020-11-19 15:06:30|3415.5|3414.5|3415|3413.5|3415.5|3415|3414.5|3413.5|2623
1605798400000|2020-11-19 15:06:40|3414.5|3413|3413|3412.5|3414.5|3413.5|3413|3412.5|2508
1605798410000|2020-11-19 15:06:50|3412.5|3412|3412|3411.5|3412.5|3412|3410.5|3409.5|1673
1605798420000|2020-11-19 15:07:00|3412.5|3411|3411.5|3411|3412.5|3412|3411|3410.5|4070
1605798430000|2020-11-19 15:07:10|3411|3410.5|3411|3410.5|3411|3411|3411|3410|694
1605798440000|2020-11-19 15:07:20|3411.5|3411|3410|3409.5|3412|3411.5|3410|3409.5|5207
1605798450000|2020-11-19 15:07:30|3409.5|3409|3411|3410.5|3411|3410.5|3408.5|3408|5050
1605798460000|2020-11-19 15:07:40|3411.5|3411|3411.5|3411|3413|3412.5|3411.5|3410.5|1935
1605798470000|2020-11-19 15:07:50|3411|3410.5|3412|3411|3413|3412.5|3411|3410.5|2259
1605798480000|2020-11-19 15:08:00|3411.5|3411.5|3412|3411|3412|3411.5|3411|3410.5|1902
1605798490000|2020-11-19 15:08:10|3411.5|3410.5|3412|3411.5|3412.5|3412|3411|3410.5|2971
1605798500000|2020-11-19 15:08:20|3411.5|3411|3413|3412|3413|3412.5|3411.5|3410.5|1262
1605798510000|2020-11-19 15:08:30|3412.5|3411.5|3414.5|3414|3414.5|3414|3412|3411|914
1605798520000|2020-11-19 15:08:40|3415|3414.5|3414|3413|3415.5|3415|3413.5|3413|6547
1605798530000|2020-11-19 15:08:50|3413.5|3413.5|3413.5|3413|3414|3413.5|3413|3412.5|2005
1605798540000|2020-11-19 15:09:00|3414|3413.5|3415.5|3415|3416|3415.5|3413.5|3413|11669
1605798550000|2020-11-19 15:09:10|3415|3414.5|3414.5|3414|3415.5|3415|3414|3413.5|2064
1605798560000|2020-11-19 15:09:20|3415|3414.5|3415|3414|3415.5|3415|3414.5|3414|2463
1605798570000|2020-11-19 15:09:30|3414.5|3414.5|3415|3414|3415|3414.5|3414.5|3413.5|4114
1605798580000|2020-11-19 15:09:40|3415.5|3414.5|3417.5|3417|3417.5|3417|3415.5|3414|8695
1605798590000|2020-11-19 15:09:50|3418|3417.5|3418|3417.5|3418.5|3418|3417.5|3417|7086
1605798600000|2020-11-19 15:10:00|3418.5|3418|3419|3418|3420|3419.5|3418.5|3418|2291
1605798610000|2020-11-19 15:10:10|3419.5|3418.5|3419.5|3419|3420|3419|3418.5|3418|2714
1605798620000|2020-11-19 15:10:20|3420|3419.5|3417.5|3417|3420|3419.5|3417.5|3417|2429
1605798630000|2020-11-19 15:10:30|3417|3416.5|3417|3416|3417.5|3417|3416.5|3416|1519
1605798640000|2020-11-19 15:10:40|3417.5|3416.5|3419.5|3418.5|3420|3419|3417.5|3416.5|952
1605798650000|2020-11-19 15:10:50|3420|3419|3422.5|3422|3423|3422|3420|3419|13609
1605798660000|2020-11-19 15:11:00|3423|3421.5|3422.5|3422|3423|3422|3421|3420.5|1848
1605798670000|2020-11-19 15:11:10|3423|3421.5|3423|3422.5|3423|3422.5|3422|3421.5|2292
1605798680000|2020-11-19 15:11:20|3422.5|3422|3422.5|3422|3422.5|3422|3422|3421.5|1618
1605798690000|2020-11-19 15:11:30|3423|3422.5|3422|3421|3423|3422.5|3421|3420|1814
1605798700000|2020-11-19 15:11:40|3422.5|3421.5|3423|3422.5|3423|3422.5|3422.5|3421.5|94
1605798710000|2020-11-19 15:11:50|3422.5|3422|3422.5|3422|3422.5|3422|3422|3421|1510
1605798720000|2020-11-19 15:12:00|3423|3422.5|3423|3422.5|3423.5|3423|3422|3421.5|2677
1605798730000|2020-11-19 15:12:10|3423.5|3423|3425|3424.5|3425.5|3425|3423|3422.5|2693
1605798740000|2020-11-19 15:12:20|3425.5|3425|3425|3424|3426|3425|3424.5|3423.5|1724
1605798750000|2020-11-19 15:12:30|3424.5|3424.5|3424|3423.5|3425|3424.5|3422.5|3422|4280
1605798760000|2020-11-19 15:12:40|3424.5|3423|3423.5|3423|3424.5|3423|3422.5|3422|1575
1605798770000|2020-11-19 15:12:50|3424|3423.5|3423.5|3422.5|3424.5|3423.5|3423.5|3422.5|1024
1605798780000|2020-11-19 15:13:00|3423|3422|3421.5|3420.5|3423|3422.5|3421|3420.5|3123
1605798790000|2020-11-19 15:13:10|3421|3421|3419.5|3419|3421.5|3421|3419.5|3419|873
1605798800000|2020-11-19 15:13:20|3420|3419.5|3420|3419|3421|3420.5|3419.5|3419|1922
1605798810000|2020-11-19 15:13:30|3420.5|3419.5|3420.5|3420|3421|3420.5|3420|3419.5|2497
1605798820000|2020-11-19 15:13:40|3420|3419.5|3419|3418|3420.5|3420|3419|3418|252
1605798830000|2020-11-19 15:13:50|3419.5|3418.5|3418|3417|3419.5|3419|3418|3416.5|1051
1605798840000|2020-11-19 15:14:00|3418.5|3417.5|3419.5|3418|3419.5|3418|3418.5|3417.5|93
1605798850000|2020-11-19 15:14:10|3420|3418.5|3419.5|3419|3420|3419.5|3419|3418.5|4377
1605798860000|2020-11-19 15:14:20|3419|3418.5|3423|3422|3423|3422.5|3419|3418.5|13351
1605798870000|2020-11-19 15:14:30|3422.5|3421.5|3423.5|3423|3424|3423.5|3422|3421.5|3063
1605798880000|2020-11-19 15:14:40|3423|3422.5|3422.5|3422|3423|3422.5|3422.5|3421.5|1109
1605798890000|2020-11-19 15:14:50|3423|3422.5|3421.5|3420.5|3423.5|3423|3421|3420.5|3561
1605798900000|2020-11-19 15:15:00|3421|3421|3423|3422.5|3423|3422.5|3421|3420.5|781
1605798910000|2020-11-19 15:15:10|3422.5|3422|3423|3422.5|3423|3422.5|3422|3421|886
1605798920000|2020-11-19 15:15:20|3422.5|3422|3422|3421.5|3423.5|3423|3422|3421.5|1519
1605798930000|2020-11-19 15:15:30|3422.5|3422|3422|3421.5|3423|3422.5|3421.5|3421|4468
1605798940000|2020-11-19 15:15:40|3421.5|3421|3421.5|3421|3422|3421.5|3420.5|3420|6209
1605798950000|2020-11-19 15:15:50|3422|3421.5|3420.5|3419.5|3422|3421.5|3420|3419.5|1054
1605798960000|2020-11-19 15:16:00|3421|3420|3421.5|3420.5|3421.5|3421|3420.5|3419.5|5078
1605798970000|2020-11-19 15:16:10|3421|3420|3422.5|3422|3422.5|3422|3421|3420|672
1605798980000|2020-11-19 15:16:20|3423|3422.5|3423|3422.5|3423|3422.5|3422.5|3422|278
1605798990000|2020-11-19 15:16:30|3422.5|3422|3422.5|3421|3423|3422|3421.5|3421|1924
1605799000000|2020-11-19 15:16:40|3423|3421.5|3425|3424|3425|3424.5|3423|3421.5|2302
1605799010000|2020-11-19 15:16:50|3424.5|3423.5|3423.5|3422.5|3425|3423.5|3423|3422|1842
1605799020000|2020-11-19 15:17:00|3424|3423|3423.5|3423|3425|3424.5|3423.5|3422.5|4696
1605799030000|2020-11-19 15:17:10|3424|3422.5|3423.5|3423|3424|3423|3423|3422.5|1104
1605799040000|2020-11-19 15:17:20|3424|3423.5|3424|3423|3424|3423.5|3423|3422.5|781
1605799050000|2020-11-19 15:17:30|3423.5|3422.5|3423|3422.5|3423.5|3422.5|3422.5|3421.5|6360
1605799060000|2020-11-19 15:17:40|3422.5|3422|3423|3422|3423|3422.5|3422.5|3422|986
1605799070000|2020-11-19 15:17:50|3423.5|3422.5|3424|3423.5|3424.5|3424|3423|3422.5|5759
1605799080000|2020-11-19 15:18:00|3424.5|3424|3425|3423.5|3425.5|3425|3424|3423|2938
1605799090000|2020-11-19 15:18:10|3424.5|3424|3424.5|3424|3424.5|3424|3424|3424|814
1605799100000|2020-11-19 15:18:20|3425|3424.5|3425|3424.5|3426|3425.5|3424|3423.5|9359
1605799110000|2020-11-19 15:18:30|3425.5|3425|3425|3424|3426.5|3425.5|3425|3424|2623
1605799120000|2020-11-19 15:18:40|3424.5|3423.5|3424|3423.5|3425|3424.5|3423.5|3422.5|5154
1605799130000|2020-11-19 15:18:50|3424.5|3424|3426|3425|3426.5|3425.5|3424.5|3423.5|4322
1605799140000|2020-11-19 15:19:00|3426.5|3425.5|3424|3423|3426.5|3426|3423.5|3423|6940
1605799150000|2020-11-19 15:19:10|3423.5|3423.5|3423.5|3422.5|3424|3423.5|3422.5|3422|11606
1605799160000|2020-11-19 15:19:20|3423|3423|3424|3423.5|3424.5|3424|3423|3423|1933
1605799170000|2020-11-19 15:19:30|3423.5|3423|3423.5|3423|3423.5|3423|3422.5|3422|2650
1605799180000|2020-11-19 15:19:40|3424|3423.5|3423|3422.5|3425|3424.5|3423|3422.5|10152
1605799190000|2020-11-19 15:19:50|3422.5|3422|3422|3421.5|3423.5|3423|3421.5|3421|11696
1605799200000|2020-11-19 15:20:00|3421.5|3421|3420.5|3419.5|3421.5|3421|3419.5|3419|5999
1605799210000|2020-11-19 15:20:10|3420|3420|3421.5|3420.5|3421.5|3421|3420|3420|1369
1605799220000|2020-11-19 15:20:20|3422|3421|3421.5|3421|3422|3421.5|3421|3420.5|2281
1605799230000|2020-11-19 15:20:30|3422|3421.5|3421|3420.5|3422.5|3422|3421|3420.5|1431
1605799240000|2020-11-19 15:20:40|3421.5|3420|3422|3421|3422|3421|3420.5|3419.5|1332
1605799250000|2020-11-19 15:20:50|3421.5||3422||3422||3421.5||1
1605799260000|2020-11-19 15:21:00|3421.5|3420.5|3422|3421.5|3422|3421.5|3421|3420.5|3948
1605799270000|2020-11-19 15:21:10|3422.5|3422|3422|3421.5|3422.5|3422|3422|3421.5|227
1605799280000|2020-11-19 15:21:20|3421.5|3421|3421|3420.5|3422|3421|3421|3420.5|3234
1605799290000|2020-11-19 15:21:30|3420.5|3420|3420|3419.5|3421|3420.5|3420|3418.5|3245
1605799300000|2020-11-19 15:21:40|3420.5|3420|3421|3420.5|3421|3420.5|3420|3419|1861
1605799310000|2020-11-19 15:21:50|3420.5|3420|3420.5|3420|3420.5|3420|3420.5|3420|957
1605799320000|2020-11-19 15:22:00|3420|3419.5|3420|3419|3420.5|3420|3419.5|3419|3361
1605799330000|2020-11-19 15:22:10|3420.5|3419.5|3419.5|3419|3420.5|3420|3419|3418.5|6000
1605799350000|2020-11-19 15:22:30|3419|3418.5|3420|3419.5|3420.5|3419.5|3419|3418.5|2383
1605799360000|2020-11-19 15:22:40|3420.5|3420|3421.5|3421|3421.5|3421|3420.5|3420|2843
1605799370000|2020-11-19 15:22:50||3420.5||3420.5||3420.5||3420.5|257
1605799380000|2020-11-19 15:23:00|3421|3420|3419|3418|3421|3420|3419|3418|3812
1605799390000|2020-11-19 15:23:10|3418.5|3418.5|3418|3417.5|3418.5|3418.5|3418|3417.5|1040
1605799400000|2020-11-19 15:23:20|3417.5|3417|3419|3418.5|3419|3418.5|3417.5|3417|1322
1605799410000|2020-11-19 15:23:30|3419.5|3419|3419.5|3419|3419.5|3419|3419|3418.5|5739
1605799420000|2020-11-19 15:23:40|3420|3419.5|3420|3419.5|3420.5|3420|3420|3419.5|353
1605799430000|2020-11-19 15:23:50|3420.5|3420|3420.5|3420|3420.5|3420|3420|3419.5|609
1605799440000|2020-11-19 15:24:00|3420|3419.5|3419.5|3418|3420|3419.5|3419.5|3418|2371
1605799450000|2020-11-19 15:24:10||3418.5||3419||3419||3418.5|3
1605799460000|2020-11-19 15:24:20|3419|3418.5|3418.5|3418|3419.5|3419|3418.5|3418|2817
1605799470000|2020-11-19 15:24:30|3419|3418.5|3417.5|3416.5|3419|3418.5|3417.5|3416.5|1947
1605799480000|2020-11-19 15:24:40|3417|3417|3417|3416.5|3417|3417|3417|3416|0
1605799490000|2020-11-19 15:24:50|3416.5|3416|3416.5|3415.5|3417|3416.5|3416.5|3415.5|601
1605799500000|2020-11-19 15:25:00|3416|3416|3415.5|3415|3416.5|3416|3415.5|3415|1267
1605799510000|2020-11-19 15:25:10|3415|3414.5|3415|3414.5|3415|3414.5|3414.5|3413.5|2085
1605799520000|2020-11-19 15:25:20|3414.5|3414|3415|3414.5|3415|3414.5|3414|3413|404
1605799530000|2020-11-19 15:25:30|3414.5|3414|3415|3414|3415|3414.5|3414.5|3414|798
1605799540000|2020-11-19 15:25:40|3414.5|3413.5|3414|3413.5|3415|3413.5|3414|3413.5|356
1605799550000|2020-11-19 15:25:50|3413.5|3413|3413.5|3413|3414|3413.5|3413|3412.5|2260
1605799560000|2020-11-19 15:26:00|3414|3413.5|3413|3412.5|3414|3413.5|3413|3412|1699
1605799570000|2020-11-19 15:26:10|3412.5|3412|3412.5|3412|3413.5|3412.5|3412.5|3412|657
1605799580000|2020-11-19 15:26:20|3412|3411.5|3413|3412.5|3413|3412.5|3412|3411.5|2011
1605799590000|2020-11-19 15:26:30|3412.5|3412|3413.5|3413|3414|3413.5|3412.5|3412|6174
1605799600000|2020-11-19 15:26:40|3413|3412.5|3412|3411|3413|3412.5|3411.5|3411|1106
1605799610000|2020-11-19 15:26:50|3412.5|3411.5|3413.5|3412.5|3413.5|3413|3412.5|3411.5|1651
1605799620000|2020-11-19 15:27:00|3413|3412|3412.5|3411|3413.5|3412.5|3412.5|3411|1865
1605799630000|2020-11-19 15:27:10|3412|3410.5|3411|3410|3412|3410.5|3410.5|3410|419
1605799640000|2020-11-19 15:27:20|3411.5|3410.5|3411|3410.5|3411.5|3411|3411|3410.5|1841
1605799650000|2020-11-19 15:27:30|3410.5|3410|3410.5|3409.5|3410.5|3410|3410|3409.5|882
1605799660000|2020-11-19 15:27:40|3410|3409|3409.5|3408.5|3410|3409|3408.5|3408|2215
1605799670000|2020-11-19 15:27:50|3409|3408|3409|3408|3409|3408|3408.5|3407.5|1760
1605799680000|2020-11-19 15:28:00|3408.5|3407.5|3409.5|3409|3409.5|3409|3408|3407.5|1401
1605799690000|2020-11-19 15:28:10|3410|3409.5|3409|3408.5|3410.5|3410|3408.5|3408|1725
1605799700000|2020-11-19 15:28:20|3409.5|3409|3409.5|3409|3409.5|3409|3409.5|3409|3340
1605799710000|2020-11-19 15:28:30|3410|3409.5|3410.5|3410|3411|3410.5|3410|3409.5|7110
1605799720000|2020-11-19 15:28:40|3411|3409.5|3410.5|3410|3411.5|3410|3410|3409.5|685
1605799730000|2020-11-19 15:28:50|3410|3409.5|3410.5|3409.5|3410.5|3409.5|3409|3408.5|3689
1605799740000|2020-11-19 15:29:00|3411|3410|3411|3410.5|3411.5|3411|3410.5|3409.5|3921
1605799750000|2020-11-19 15:29:10|3411.5|3411|3411.5|3410.5|3411.5|3411|3411|3410.5|803
1605799760000|2020-11-19 15:29:20|3411|3410|3410.5|3410|3411|3410|3410|3409.5|1418
1605799770000|2020-11-19 15:29:30|3410|3409.5|3409.5|3409|3410.5|3410|3409.5|3409|413
1605799780000|2020-11-19 15:29:40|3410|3409.5|3410|3409|3411.5|3411|3410|3409|14641
1605799790000|2020-11-19 15:29:50|3409.5|3408.5|3408.5|3407.5|3409.5|3408.5|3408|3407.5|5536
1605799800000|2020-11-19 15:30:00|3409|3408|3409|3408.5|3409|3408.5|3408.5|3408|1878
1605799810000|2020-11-19 15:30:10|3409.5|3409|3408.5|3408|3409.5|3409|3408.5|3408|885
1605799820000|2020-11-19 15:30:20|3408|3407.5|3408|3407|3408|3407.5|3408|3406.5|544
1605799830000|2020-11-19 15:30:30|3407.5|3406.5|3406.5|3405.5|3407.5|3406.5|3406.5|3405.5|1358
1605799840000|2020-11-19 15:30:40|3406|3406|3406|3405|3406.5|3406|3405.5|3405|1401
1605799850000|2020-11-19 15:30:50|3405.5|3405.5|3405.5|3405|3406|3405.5|3405.5|3405|1610
1605799860000|2020-11-19 15:31:00|3406|3405.5|3406|3405.5|3406.5|3406|3406|3405.5|3211
1605799870000|2020-11-19 15:31:10|3406.5|3406|3407.5|3406.5|3409|3408.5|3406|3406|5954
1605799880000|2020-11-19 15:31:20|3407||3407||3407.5||3407||599
1605799890000|2020-11-19 15:31:30|3407.5|3407|3408|3407.5|3408.5|3408|3406.5|3405.5|5666
1605799900000|2020-11-19 15:31:40|3408.5|3408|3408|3407.5|3409.5|3409|3408|3407|5446
1605799910000|2020-11-19 15:31:50|3408.5|3408|3407|3406.5|3408.5|3408|3406.5|3406|2276
1605799920000|2020-11-19 15:32:00|3406.5|3405.5|3407|3406|3408.5|3407|3406.5|3405.5|6045
1605799930000|2020-11-19 15:32:10|3406.5|3405.5|3406|3405.5|3406.5|3406|3405.5|3404.5|10836
1605799940000|2020-11-19 15:32:20|3406.5|3406|3406.5|3406|3406.5|3406|3406|3405.5|2300
1605799950000|2020-11-19 15:32:30|3407|3406.5|3406.5|3406|3407|3406.5|3406|3405.5|3037
1605799960000|2020-11-19 15:32:40|3407|3406.5|3407.5|3407|3408|3407.5|3407|3406.5|4664
1605799970000|2020-11-19 15:32:50|3407|3406.5|3406.5|3406|3407|3406.5|3406.5|3406|3754
1605799980000|2020-11-19 15:33:00|3407|3406.5|3407.5|3407|3407.5|3407|3406.5|3406|1711
1605799990000|2020-11-19 15:33:10|3407|3406.5|3407|3406|3407|3406.5|3407|3406|1228
1605800000000|2020-11-19 15:33:20|3407.5|3406.5|3407.5|3407|3408|3407.5|3407.5|3406.5|1598
1605800010000|2020-11-19 15:33:30|3408|3407.5|3408.5|3408|3408.5|3408|3407.5|3407|1989
1605800020000|2020-11-19 15:33:40|3409|3408.5|3410|3409|3410.5|3410|3409|3408.5|8581
1605800030000|2020-11-19 15:33:50|3409.5|3408.5|3410|3408.5|3410|3408.5|3409|3408.5|0
1605800040000|2020-11-19 15:34:00|3409.5|3408|3409|3408|3409.5|3408.5|3408|3407.5|4041
1605800050000|2020-11-19 15:34:10|3408.5|3407.5|3407.5|3407|3408.5|3408|3407.5|3406.5|1634
1605800060000|2020-11-19 15:34:20|3407|3406.5|3408|3407.5|3408|3407.5|3407|3406.5|1726
1605800070000|2020-11-19 15:34:30|3407.5|3407|3407.5|3406.5|3408|3407.5|3407|3406.5|4382
1605800080000|2020-11-19 15:34:40|3407|3407|3407|3406.5|3407.5|3407|3407|3406.5|452
1605800090000|2020-11-19 15:34:50|3407.5|3407|3407|3406|3407.5|3407|3406.5|3406|929
1605800100000|2020-11-19 15:35:00|3407.5|3406.5|3409.5|3409|3410|3409|3407|3406.5|8933
1605800110000|2020-11-19 15:35:10|3410|3409.5|3411.5|3411|3412|3411|3410|3409.5|3841
1605800120000|2020-11-19 15:35:20|3412|3411.5|3413.5|3413|3414|3413.5|3412|3411.5|4186
1605800130000|2020-11-19 15:35:30|3414|3413.5|3414.5|3413.5|3414.5|3414|3413.5|3413.5|962
1605800140000|2020-11-19 15:35:40|3415|3414|3415|3414.5|3416|3415.5|3415|3414|5021
1605800150000|2020-11-19 15:35:50|3415.5|3415|3415.5|3414.5|3415.5|3415|3415|3414.5|497
1605800160000|2020-11-19 15:36:00|3415|3414|3414.5|3414|3415|3414.5|3414|3413.5|6071
1605800170000|2020-11-19 15:36:10|3415|3414.5|3414.5|3414|3415|3414.5|3414.5|3414|1043
1605800180000|2020-11-19 15:36:20|3415|3414.5|3415|3414|3415|3414.5|3414.5|3414|698
1605800190000|2020-11-19 15:36:30|3414.5|3413.5|3413.5|3413|3414.5|3414|3413.5|3413|3430
1605800200000|2020-11-19 15:36:40|3413|3412.5|3413|3412.5|3413.5|3413|3413|3412.5|1051
1605800210000|2020-11-19 15:36:50|3412.5|3412|3410.5|3410|3412.5|3412|3410.5|3410|2806
1605800220000|2020-11-19 15:37:00|3411|3410.5|3411.5|3410|3411.5|3410.5|3410.5|3410|1313
1605800230000|2020-11-19 15:37:10|3411|3409.5|3409.5|3409|3411.5|3409.5|3409.5|3409|697
1605800240000|2020-11-19 15:37:20|3410|3408.5|3409.5|3409|3410.5|3410|3409.5|3408.5|1051
1605800250000|2020-11-19 15:37:30|3410|3409.5|3411|3410.5|3411|3410.5|3409.5|3409|2410
1605800260000|2020-11-19 15:37:40|3411.5|3411|3410.5|3410|3411.5|3411|3410.5|3410|7919
1605800270000|2020-11-19 15:37:50|3411|3410.5|3410|3409.5|3411|3410.5|3410|3409.5|2031
1605800280000|2020-11-19 15:38:00|3410.5|3410|3411|3410|3411|3410|3410.5|3409.5|455
1605800290000|2020-11-19 15:38:10|3410.5|3410.5|3411|3410|3411|3410.5|3410.5|3410|1901
1605800300000|2020-11-19 15:38:20|3410.5|3410.5|3411|3410.5|3411.5|3411|3410.5|3410|5910
1605800310000|2020-11-19 15:38:30|3411.5|3411|3412.5|3412|3412.5|3412|3411.5|3411|2204
1605800320000|2020-11-19 15:38:40|3412|3411.5|3411.5|3411|3412|3411.5|3411.5|3411|1864
1605800330000|2020-11-19 15:38:50|3412|3411.5|3412.5|3412|3412.5|3412|3411.5|3411|2337
1605800340000|2020-11-19 15:39:00|3413|3412.5|3412.5|3412|3413|3412.5|3412|3411.5|1934
1605800350000|2020-11-19 15:39:10|3412|3411.5|3414|3413.5|3414|3413.5|3411.5|3411|1583
1605800360000|2020-11-19 15:39:20|3414.5|3413|3415.5|3414.5|3416.5|3415.5|3414|3413|7151
1605800370000|2020-11-19 15:39:30|3416|3415|3417|3416.5|3417|3416.5|3416|3415|937
1605800380000|2020-11-19 15:39:40|3417.5|3417|3418|3417|3418.5|3418|3417.5|3416.5|5964
1605800390000|2020-11-19 15:39:50|3417.5|3417.5|3418|3417.5|3418|3417.5|3417.5|3417|5812
1605800400000|2020-11-19 15:40:00|3418.5|3418|3418.5|3418|3419|3418.5|3418|3417.5|1580
1605800410000|2020-11-19 15:40:10|3419|3418.5|3420|3419|3420|3419.5|3418.5|3418|5197
1605800420000|2020-11-19 15:40:20|3419.5|3419.5|3421|3420.5|3421.5|3420.5|3419.5|3419.5|7252
1605800430000|2020-11-19 15:40:30|3421.5|3421|3420.5|3419.5|3421.5|3421|3420|3419.5|5921
1605800440000|2020-11-19 15:40:40|3420|3420|3421.5|3420.5|3422|3421.5|3420|3420|1869
1605800450000|2020-11-19 15:40:50|3421|3420|3421|3420|3421.5|3421|3420|3419.5|2993
1605800460000|2020-11-19 15:41:00|3421.5|3420.5|3422|3421.5|3422|3421.5|3421|3420|249
1605800470000|2020-11-19 15:41:10|3421.5|3421|3421.5|3420|3421.5|3421|3421.5|3420|712
1605800480000|2020-11-19 15:41:20|3421|3419.5|3420.5|3419.5|3421|3419.5|3420|3419.5|919
1605800490000|2020-11-19 15:41:30|3420|3420|3421|3420.5|3421|3420.5|3420|3419.5|855
1605800500000|2020-11-19 15:41:40|3420.5|3420|3418.5|3418|3420.5|3420|3418.5|3418|3894
1605800510000|2020-11-19 15:41:50|3419|3418.5|3418.5|3418|3420|3419|3418.5|3418|1806
1605800520000|2020-11-19 15:42:00|3419|3418.5|3420|3419|3420|3419.5|3418.5|3417.5|2296
1605800540000|2020-11-19 15:42:20|3419.5||3419.5||3419.5||3419.5||15
1605800550000|2020-11-19 15:42:30|3420|3418.5|3419|3418.5|3420|3419.5|3419|3418.5|9250
1605800560000|2020-11-19 15:42:40|3418.5|3418|3418|3417.5|3418.5|3418|3418|3417|7200
1605800570000|2020-11-19 15:42:50|3417.5|3417|3417.5|3417|3418|3417.5|3417|3416.5|5776
1605800580000|2020-11-19 15:43:00|3418|3417.5|3418|3417.5|3418|3417.5|3418|3417.5|788
1605800590000|2020-11-19 15:43:10|3418.5|3418|3417.5|3417|3418.5|3418|3417.5|3417|3486
1605800600000|2020-11-19 15:43:20|3418|3417.5|3418|3417.5|3418.5|3418|3418|3417.5|619
1605800610000|2020-11-19 15:43:30|3417.5|3417|3417.5|3416.5|3418|3417.5|3417.5|3416.5|2065
1605800620000|2020-11-19 15:43:40|3417|3416|3417|3416.5|3417|3416.5|3417|3416|266
1605800630000|2020-11-19 15:43:50|3417.5|3417|3417.5|3417|3417.5|3417|3417|3416.5|2329
1605800640000|2020-11-19 15:44:00|3417|3416.5|3417.5|3417|3417.5|3417|3417|3416.5|2364
1605800650000|2020-11-19 15:44:10|3417|3416.5|3417|3416.5|3417.5|3417|3417|3416.5|595
1605800660000|2020-11-19 15:44:20|3416.5|3416|3416|3415.5|3416.5|3416|3416|3415.5|2224
1605800670000|2020-11-19 15:44:30|3415.5|3415|3416.5|3416|3417|3416.5|3415.5|3415|2503
1605800680000|2020-11-19 15:44:40|3416|3415.5|3416|3415.5|3416|3415.5|3416|3415|769
1605800690000|2020-11-19 15:44:50|3415.5|3415|3416|3415.5|3416|3415.5|3415|3414.5|1982
1605800700000|2020-11-19 15:45:00|3416.5|3416|3418.5|3418|3419|3418.5|3416.5|3415.5|6619
1605800710000|2020-11-19 15:45:10|3419|3418.5|3419.5|3419|3420|3419.5|3418.5|3418|1289
1605800720000|2020-11-19 15:45:20|3420|3419.5|3419.5|3418.5|3420|3419.5|3419|3418.5|2414
1605800730000|2020-11-19 15:45:30|3419|3419|3420|3419.5|3420|3419.5|3419|3419|5190
1605800740000|2020-11-19 15:45:40|3420.5|3420|3421.5|3420.5|3421.5|3421|3420.5|3420|2582
1605800750000|2020-11-19 15:45:50|3421|3420|3421|3420|3421|3420.5|3420.5|3420|1313
1605800760000|2020-11-19 15:46:00|3420.5|3420.5|3421|3420.5|3421|3420.5|3420.5|3420|1436
1605800770000|2020-11-19 15:46:10|3421.5|3421|3422|3421.5|3422|3421.5|3421|3420.5|2710
1605800780000|2020-11-19 15:46:20|3422.5|3422|3422.5|3421.5|3422.5|3422|3422|3421.5|277
1605800790000|2020-11-19 15:46:30|3422|3422|3422.5|3422|3422.5|3422|3422|3422|0
1605800800000|2020-11-19 15:46:40|3423||3422.5||3423||3422.5||0
1605800810000|2020-11-19 15:46:50|3422|3421.5|3422|3421.5|3422.5|3422|3421.5|3421|5099
1605800820000|2020-11-19 15:47:00|3422.5|3422|3423.5|3423|3424|3423|3422.5|3422|1156
1605800830000|2020-11-19 15:47:10|3424|3423.5|3423.5|3423|3424|3423.5|3423.5|3423|971
1605800840000|2020-11-19 15:47:20|3423|3422.5|3423|3422|3423|3422.5|3423|3422|909
1605800850000|2020-11-19 15:47:30|3422.5|3421.5|3422.5|3422|3423.5|3423|3422|3421.5|4518
1605800860000|2020-11-19 15:47:40|3423|3421.5|3423.5|3423|3424.5|3423.5|3422.5|3421.5|7171
1605800870000|2020-11-19 15:47:50|3424|3422.5|3423.5|3423|3424|3423|3423|3422.5|1423
1605800880000|2020-11-19 15:48:00|3424|3423.5|3424|3423|3424.5|3424|3423.5|3423|2264
1605800890000|2020-11-19 15:48:10|3423.5|3422.5|3422.5|3422|3423.5|3422.5|3421.5|3421|8004
1605800900000|2020-11-19 15:48:20|3423|3422.5|3422.5|3422|3423|3422.5|3422.5|3421.5|1635
1605800910000|2020-11-19 15:48:30|3422|3421.5|3422.5|3422|3422.5|3422|3422|3421.5|591
1605800920000|2020-11-19 15:48:40|3422|3421.5|3422.5|3422|3422.5|3422|3422|3421.5|1170
1605800930000|2020-11-19 15:48:50|3422|3421.5|3422.5|3422|3422.5|3422|3422|3421.5|1593
1605800940000|2020-11-19 15:49:00|3422|3421.5|3422.5|3422|3422.5|3422|3421.5|3421|3781
1605800950000|2020-11-19 15:49:10|3423|3422.5|3424|3423.5|3425|3424.5|3423|3422.5|7005
1605800960000|2020-11-19 15:49:20|3423.5|3423|3423|3422.5|3423.5|3423|3423|3422|2196
1605800970000|2020-11-19 15:49:30|3422.5|3422|3423.5|3423|3423.5|3423|3422.5|3422|3278
1605800980000|2020-11-19 15:49:40|3424|3423.5|3424|3423.5|3424.5|3424|3424|3423.5|4950
1605800990000|2020-11-19 15:49:50|3424.5|3424|3425|3424|3425|3424.5|3424.5|3424|6618
1605801000000|2020-11-19 15:50:00|3425.5|3424.5|3426.5|3426|3427|3426|3425.5|3424.5|14010
1605801010000|2020-11-19 15:50:10|3427|3426.5|3428.5|3428|3428.5|3428|3427|3426.5|965
1605801020000|2020-11-19 15:50:20|3428|3427.5|3427|3426.5|3428|3427.5|3427|3426.5|6180
1605801030000|2020-11-19 15:50:30|3427.5|3427|3427|3426.5|3427.5|3427|3427|3426.5|499
1605801040000|2020-11-19 15:50:40|3427.5|3427|3427|3426.5|3427.5|3427|3427|3426.5|1695
1605801050000|2020-11-19 15:50:50|3426.5|3426|3427|3426.5|3427.5|3427|3426.5|3426|1617
1605801060000|2020-11-19 15:51:00|3426.5|3426|3427|3426.5|3427|3426.5|3426|3425.5|3420
1605801070000|2020-11-19 15:51:10|3427.5|3427|3426.5|3426|3427.5|3427|3426.5|3425.5|1483
1605801080000|2020-11-19 15:51:20|3426|3425.5|3426|3425.5|3426.5|3426|3426|3425.5|406
1605801090000|2020-11-19 15:51:30|3426.5|3426|3426.5|3426|3426.5|3426|3425.5|3425|3329
1605801100000|2020-11-19 15:51:40|3426|3425.5|3425.5|3425|3426|3426|3425.5|3425|361
1605801110000|2020-11-19 15:51:50|3426|3425.5|3425|3424|3426|3425.5|3424.5|3424|2804
1605801120000|2020-11-19 15:52:00|3424.5|3424.5|3423.5|3423|3424.5|3424.5|3423.5|3423|1090
1605801130000|2020-11-19 15:52:10|3423|3422.5|3422|3421.5|3423|3422.5|3422|3421.5|2761
1605801140000|2020-11-19 15:52:20|3422.5|3422|3421.5|3420.5|3422.5|3422|3421.5|3420.5|5304
1605801150000|2020-11-19 15:52:30|3421|3420|3419.5|3418.5|3421|3420|3419.5|3418.5|1797
1605801160000|2020-11-19 15:52:40|3420.5|3419|3421|3420.5|3421.5|3421|3420|3418.5|7722
1605801170000|2020-11-19 15:52:50|3420.5|3420|3420.5|3420|3420.5|3420.5|3420|3419.5|100
1605801180000|2020-11-19 15:53:00|3421|3419.5|3422.5|3421.5|3423|3422.5|3421|3419.5|2914
1605801190000|2020-11-19 15:53:10|3422|3422|3422|3421.5|3423|3422.5|3422|3421.5|1316
1605801200000|2020-11-19 15:53:20|3421.5|3421|3422|3421.5|3422.5|3422|3421.5|3421|4793
1605801210000|2020-11-19 15:53:30|3422.5|3422|3422.5|3422|3422.5|3422|3422|3421.5|1240
1605801220000|2020-11-19 15:53:40|3422|3421.5|3423|3422.5|3423|3422.5|3422|3421.5|2465
1605801230000|2020-11-19 15:53:50|3422.5|3422|3422.5|3422|3423|3422.5|3422|3421.5|2001
1605801240000|2020-11-19 15:54:00|3423|3421.5|3423|3422.5|3423.5|3423|3423|3421.5|2941
1605801250000|2020-11-19 15:54:10|3422.5|3422|3422.5|3422|3422.5|3422|3422|3421.5|1372
1605801260000|2020-11-19 15:54:20|3422|3421.5|3421.5|3421|3422.5|3421.5|3421.5|3421|1326
1605801270000|2020-11-19 15:54:30|3422|3421.5|3422|3421.5|3422.5|3421.5|3421.5|3421|533
1605801280000|2020-11-19 15:54:40|3421.5|3421|3423|3422.5|3424|3423.5|3421.5|3421|4670
1605801290000|2020-11-19 15:54:50|3423.5|3423|3424|3423.5|3424|3423.5|3423.5|3422.5|392
1605801300000|2020-11-19 15:55:00|3424.5|3424|3424.5|3424|3424.5|3424|3424|3423.5|837
1605801310000|2020-11-19 15:55:10|3425|3424.5|3425.5|3425|3426.5|3426|3425|3424.5|7092
1605801320000|2020-11-19 15:55:20|3426|3425.5|3424|3423.5|3426|3425.5|3424|3423.5|3725
1605801330000|2020-11-19 15:55:30|3424.5|3424|3425|3424.5|3425|3424.5|3424.5|3424|534
1605801340000|2020-11-19 15:55:40|3425.5|3425|3426|3425.5|3426|3425.5|3425|3425|3425
1605801350000|2020-11-19 15:55:50|3426.5|3426|3425.5|3425|3426.5|3426|3425.5|3425|4434
1605801360000|2020-11-19 15:56:00|3426|3425.5|3425|3424.5|3426|3425.5|3425|3424.5|2002
1605801370000|2020-11-19 15:56:10|3425.5|3425|3425.5|3425|3426|3425|3425|3424.5|1631
1605801380000|2020-11-19 15:56:20|3426|3425.5|3426|3425.5|3426|3425.5|3426|3425.5|476
1605801390000|2020-11-19 15:56:30|3425.5|3425|3424.5|3424|3425.5|3425|3424.5|3424|1880
1605801400000|2020-11-19 15:56:40|3424|3423.5|3424|3423.5|3424|3423.5|3423.5|3423|381
1605801410000|2020-11-19 15:56:50|3423.5|3423|3424|3423.5|3424|3423.5|3423.5|3422.5|1084
1605801420000|2020-11-19 15:57:00|3423.5|3423|3423|3422.5|3424|3423|3423|3422.5|1030
1605801430000|2020-11-19 15:57:10|3422.5|3422|3423.5|3423|3423.5|3423|3422.5|3422|2462
1605801440000|2020-11-19 15:57:20|3423|3422.5|3423|3422.5|3423|3422.5|3422.5|3422|1188
1605801450000|2020-11-19 15:57:30|3422.5|3422|3422|3421.5|3422.5|3422|3421.5|3421|1607
1605801460000|2020-11-19 15:57:40|3421.5|3421|3421|3420|3422|3421|3420.5|3420|479
1605801470000|2020-11-19 15:57:50|3420.5|3419.5|3418.5|3417.5|3420.5|3419.5|3418.5|3417.5|2335
1605801480000|2020-11-19 15:58:00|3418|3418|3418|3417.5|3418|3418|3418|3417|0
1605801490000|2020-11-19 15:58:10|3417.5|3417|3417.5|3417|3417.5|3417|3417.5|3416.5|83
1605801500000|2020-11-19 15:58:20|3417|3416.5|3416.5|3416|3417|3416.5|3416.5|3415.5|340
1605801510000|2020-11-19 15:58:30|3416|3415.5|3415.5|3415|3416|3415.5|3415.5|3415|1023
1605801520000|2020-11-19 15:58:40|3415|3414.5|3415.5|3415|3416.5|3416|3415|3414.5|4710
1605801530000|2020-11-19 15:58:50|3416|3415.5|3416|3415.5|3416.5|3416|3416|3415|4023
1605801540000|2020-11-19 15:59:00|3416.5|3416|3416.5|3416|3416.5|3416|3416|3415.5|863
1605801550000|2020-11-19 15:59:10|3417|3416.5|3417|3416|3417.5|3417|3416.5|3416|1631
1605801560000|2020-11-19 15:59:20|3416.5|3415.5|3416.5|3415.5|3416.5|3416|3416|3415|1641
1605801570000|2020-11-19 15:59:30|3416|3415|3415|3414.5|3416.5|3415|3415|3414|189
1605801580000|2020-11-19 15:59:40|3414.5|3414|3414|3413.5|3414.5|3414.5|3414|3413.5|461
1605801590000|2020-11-19 15:59:50|3413.5|3413|3413.5|3412.5|3413.5|3413.5|3413|3412.5|4942
1605801600000|2020-11-19 16:00:00|3413|3413|3413|3412.5|3414|3413.5|3412.5|3412|1092
1605801610000|2020-11-19 16:00:10|3413.5|3413|3412.5|3411.5|3413.5|3413|3411.5|3411|4047
1605801620000|2020-11-19 16:00:20|3412|3411|3412|3411.5|3412|3411.5|3412|3411|0
1605801630000|2020-11-19 16:00:30|3411.5|3411|3412|3411.5|3412.5|3412|3411|3410.5|5580
1605801640000|2020-11-19 16:00:40|3411.5|3411|3412|3411|3412|3411.5|3411.5|3411|268
1605801650000|2020-11-19 16:00:50|3411.5|3410.5|3411.5|3411|3411.5|3411|3411|3410.5|4387
1605801660000|2020-11-19 16:01:00|3412|3411.5|3411.5|3410.5|3412|3411.5|3411|3410.5|3569
1605801670000|2020-11-19 16:01:10|3412|3411|3411.5|3411|3412|3411.5|3411|3410.5|1504
1605801680000|2020-11-19 16:01:20|3412|3411.5|3411.5|3411|3412|3411.5|3411.5|3411|1221
1605801690000|2020-11-19 16:01:30|3412|3411.5|3415|3414.5|3415|3414.5|3412|3411.5|8764
1605801700000|2020-11-19 16:01:40|3414.5|3414|3414|3413.5|3414.5|3414|3413.5|3413|3286
1605801710000|2020-11-19 16:01:50|3413.5|3413|3413|3412.5|3414|3413.5|3413|3412.5|810
1605801720000|2020-11-19 16:02:00|3413.5|3413|3413.5|3413|3414|3413.5|3413|3412.5|1057
1605801730000|2020-11-19 16:02:10|3413|3412.5|3412.5|3412|3413|3412.5|3412|3411.5|3234
1605801740000|2020-11-19 16:02:20|3412|3411.5|3412.5|3412|3412.5|3412|3412|3411.5|1203
1605801750000|2020-11-19 16:02:30|3412|3411.5|3412.5|3412|3412.5|3412|3412|3411.5|0
1605801760000|2020-11-19 16:02:40|3412|3411.5|3412.5|3412|3412.5|3412|3412|3411.5|1326
1605801770000|2020-11-19 16:02:50|3413|3412.5|3414.5|3414|3415|3414|3413|3412.5|7296
1605801780000|2020-11-19 16:03:00|3415|3414.5|3414.5|3414|3415|3414.5|3414.5|3414|1319
1605801790000|2020-11-19 16:03:10|3414|3413.5|3414.5|3414|3414.5|3414|3414|3413.5|1842
1605801800000|2020-11-19 16:03:20|3415|3414.5|3415|3414.5|3415.5|3415|3415|3414.5|864
1605801810000|2020-11-19 16:03:30|3415.5|3415|3416|3415.5|3416.5|3416|3415.5|3415|3057
1605801820000|2020-11-19 16:03:40|3415.5|3415|3414.5|3413.5|3416|3415.5|3414.5|3413.5|7232
1605801830000|2020-11-19 16:03:50|3414|3413|3411.5|3411|3414|3413|3411.5|3411|2397
1605801840000|2020-11-19 16:04:00|3412|3411.5|3412|3411|3412|3411.5|3411.5|3411|585
1605801850000|2020-11-19 16:04:10|3412.5|3411.5|3412|3411|3413|3412.5|3412|3411|3509
1605801860000|2020-11-19 16:04:20|3412.5|3411.5|3413|3412.5|3413|3412.5|3412.5|3411|2204
1605801870000|2020-11-19 16:04:30|3412.5|3412|3412.5|3411.5|3412.5|3412|3411.5|3411|1223
1605801880000|2020-11-19 16:04:40|3412|3412|3411|3410.5|3412|3412|3411|3410|3061
1605801890000|2020-11-19 16:04:50|3411.5|3411|3412|3411|3412|3411.5|3411.5|3411|6277
1605801900000|2020-11-19 16:05:00|3412.5|3411.5|3412.5|3412|3413|3412.5|3412.5|3411.5|6290
1605801910000|2020-11-19 16:05:10|3412|3411.5|3411.5|3411|3412.5|3412|3411.5|3411|2841
1605801920000|2020-11-19 16:05:20|3412|3411.5|3411.5|3410.5|3412|3411.5|3411|3410.5|7139
1605801930000|2020-11-19 16:05:30|3412|3411|3412.5|3412|3413|3412.5|3411.5|3411|5423
1605801940000|2020-11-19 16:05:40|3413|3412.5|3412.5|3412|3413|3412.5|3412.5|3412|7079
1605801950000|2020-11-19 16:05:50|3412|3411.5|3412.5|3412|3412.5|3412|3411.5|3411|4032
1605801960000|2020-11-19 16:06:00|3412|3411.5|3412|3411.5|3412.5|3411.5|3412|3411.5|528
1605801970000|2020-11-19 16:06:10|3411.5|3411|3412|3411.5|3412.5|3412|3411.5|3411|4920
1605801980000|2020-11-19 16:06:20|3412.5|3412|3413|3412.5|3413.5|3413|3412.5|3412|6468
1605801990000|2020-11-19 16:06:30||3412||3412||3412.5||3412|73
1605802000000|2020-11-19 16:06:40|3413.5|3412.5|3413.5|3413|3414.5|3414|3413|3412.5|3626
1605802010000|2020-11-19 16:06:50|3413|3412.5|3413|3412|3413.5|3413|3413|3412|98
1605802020000|2020-11-19 16:07:00|3412.5|3412.5|3413.5|3413|3413.5|3413|3412.5|3412|528
1605802030000|2020-11-19 16:07:10|3413|3412.5|3411.5|3411|3413|3412.5|3411.5|3411|3729
1605802040000|2020-11-19 16:07:20|3412|3411.5|3412|3411.5|3412|3411.5|3412|3411|1287
1605802050000|2020-11-19 16:07:30|3411.5|3411|3411.5|3411|3412|3411.5|3411.5|3411|621
1605802060000|2020-11-19 16:07:40|3412|3411.5|3411|3410.5|3412|3411.5|3411|3410.5|1815
1605802070000|2020-11-19 16:07:50||3410||3410.5||3410.5||3410|784
1605802080000|2020-11-19 16:08:00|3410.5|3410|3412|3411.5|3412|3411.5|3410|3409.5|3170
1605802090000|2020-11-19 16:08:10|3411.5|3411|3412|3411.5|3412.5|3412|3411.5|3411|1853
1605802100000|2020-11-19 16:08:20|3411.5|3411|3411.5|3411|3411.5|3411|3411|3410.5|498
1605802110000|2020-11-19 16:08:30|3411|3410.5|3411|3410|3411.5|3410.5|3410.5|3410|489
1605802120000|2020-11-19 16:08:40|3410.5|3409.5|3410|3409.5|3410.5|3409.5|3409.5|3408.5|1731
1605802130000|2020-11-19 16:08:50|3409.5|3409|3409.5|3409|3410|3409.5|3409.5|3409|1168
1605802140000|2020-11-19 16:09:00|3410|3409.5|3409.5|3409|3410|3409.5|3409.5|3409|681
1605802160000|2020-11-19 16:09:20|3409|3408.5|3408|3407.5|3409|3408.5|3407.5|3407|3286
1605802170000|2020-11-19 16:09:30|3408.5|3408|3409|3408|3409|3408.5|3408.5|3408|1418
1605802180000|2020-11-19 16:09:40|3409.5|3408.5|3409|3408.5|3409.5|3409|3408.5|3408|1887
1605802190000|2020-11-19 16:09:50|3408.5|3408|3408.5|3408|3409|3408|3408.5|3408|5364
1605802200000|2020-11-19 16:10:00|3408|3407.5|3406|3405.5|3408.5|3407.5|3406|3405.5|2655
1605802210000|2020-11-19 16:10:10|3405.5|3405|3405.5|3405|3405.5|3405|3405.5|3404.5|195
1605802220000|2020-11-19 16:10:20|3406|3405.5|3406|3405.5|3406|3405.5|3405.5|3405|1289
1605802230000|2020-11-19 16:10:30|3406.5|3406|3406|3405.5|3406.5|3406|3406|3405.5|6017
1605802240000|2020-11-19 16:10:40|3406.5|3406|3406|3405.5|3406.5|3406|3405.5|3405|6866
1605802250000|2020-11-19 16:10:50|3406.5|3406|3407.5|3407|3408|3407|3406|3405.5|2324
1605802260000|2020-11-19 16:11:00|3407|3406.5|3407.5|3407|3407.5|3407|3407|3406.5|955
1605802270000|2020-11-19 16:11:10|3407|3406.5|3407|3406.5|3407|3406.5|3406.5|3406|1390
1605802280000|2020-11-19 16:11:20|3407.5||3407.5||3407.5||3407||83
1605802290000|2020-11-19 16:11:30|||||||||174
1605802300000|2020-11-19 16:11:40|3407|3406|3406.5|3406|3407|3406|3406.5|3406|1367
1605802310000|2020-11-19 16:11:50|||||||||25
1605802320000|2020-11-19 16:12:00|3406|3405.5|3405|3404.5|3406|3405.5|3404|3403.5|5334
1605802330000|2020-11-19 16:12:10|3404.5|3404|3404|3403.5|3405|3404|3404|3403.5|2668
1605802340000|2020-11-19 16:12:20|3404.5|3404|3404.5|3403.5|3404.5|3404|3404|3403.5|1490
1605802350000|2020-11-19 16:12:30|3404|3404|3404|3403.5|3404.5|3404|3404|3403.5|2797
1605802360000|2020-11-19 16:12:40|3403.5|3403|3403.5|3403|3403.5|3403|3403|3402.5|572
1605802370000|2020-11-19 16:12:50|3403|3402.5|3403.5|3403|3403.5|3403|3403|3402.5|1002
1605802380000|2020-11-19 16:13:00|3403|3402.5|3403|3402.5|3403.5|3403|3403|3402.5|1044
1605802390000|2020-11-19 16:13:10|3403.5|3403|3405|3404.5|3405|3404.5|3403|3402.5|6220
1605802410000|2020-11-19 16:13:30|3404.5|3404|3404.5|3404|3404.5|3404|3404.5|3404|642
1605802420000|2020-11-19 16:13:40|3405|3404.5|3406.5|3406|3406.5|3406|3404.5|3404|1847
1605802430000|2020-11-19 16:13:50|3406|3405.5|3406.5|3406|3406.5|3406|3406|3405.5|4779
1605802440000|2020-11-19 16:14:00|3406|3405.5|3405.5|3405|3406.5|3406|3405.5|3405|1568
1605802450000|2020-11-19 16:14:10|3405|3404.5|3405.5|3405|3405.5|3405|3403.5|3403|9454
1605802460000|2020-11-19 16:14:20|3405|3404.5|3405|3404.5|3405|3404.5|3405|3404.5|816
1605802470000|2020-11-19 16:14:30|3404.5|3404|3405|3404.5|3405|3404.5|3404.5|3404|1496
1605802480000|2020-11-19 16:14:40|3404.5|3404|3404.5|3404|3404.5|3404|3404.5|3404|115
1605802490000|2020-11-19 16:14:50|3405|3404.5|3405|3404.5|3405|3404.5|3404.5|3404|1778
1605802500000|2020-11-19 16:15:00|3405.5|3405|3406|3405|3406.5|3406|3405.5|3404.5|6628
1605802510000|2020-11-19 16:15:10|3406.5|3405.5|3407|3406.5|3408|3407.5|3406.5|3405.5|4968
1605802520000|2020-11-19 16:15:20|3406.5|3406|3408.5|3408|3409|3408.5|3406.5|3406|3334
1605802530000|2020-11-19 16:15:30|3408|3407.5|3407.5|3407|3408|3408|3407.5|3407|1594
1605802540000|2020-11-19 16:15:40|3408|3407.5|3406.5|3406|3408|3407.5|3406|3405.5|2273
1605802550000|2020-11-19 16:15:50|3407|3406.5|3407.5|3407|3407.5|3407|3407|3406.5|1910
1605802560000|2020-11-19 16:16:00|3408|3407.5|3407.5|3407|3408|3407.5|3407.5|3407|849
1605802570000|2020-11-19 16:16:10|3408|3407.5|3408|3407.5|3410|3409|3408|3407.5|6525
1605802580000|2020-11-19 16:16:20|3408.5|3408|3407.5|3407|3408.5|3408|3407.5|3407|1316
1605802590000|2020-11-19 16:16:30|3407|3406.5|3407|3406.5|3407.5|3406.5|3407|3406.5|1025
1605802600000|2020-11-19 16:16:40|3406.5|3406|3406.5|3406|3407|3406.5|3406.5|3406|483
1605802620000|2020-11-19 16:17:00|3406|3405.5|3406|3405.5|3406|3405.5|3406|3405.5|725
1605802630000|2020-11-19 16:17:10|3406.5|3406|3406.5|3406|3406.5|3406|3406|3405.5|3315
1605802640000|2020-11-19 16:17:20|3406|3405.5|3407|3406.5|3407|3406.5|3406|3405.5|2137
1605802650000|2020-11-19 16:17:30|3407.5|3407|3407.5|3406.5|3408.5|3408|3407|3406|9389
1605802660000|2020-11-19 16:17:40|3407|3407|3407|3406.5|3407|3407|3407|3406.5|1679
1605802670000|2020-11-19 16:17:50|3407.5|3407|3407.5|3407|3407.5|3407|3407.5|3407|247
1605802680000|2020-11-19 16:18:00||3406.5||3407||3407||3406.5|88
1605802690000|2020-11-19 16:18:10|3408|3407.5|3407.5|3407|3408|3407.5|3407.5|3407|2553
1605802700000|2020-11-19 16:18:20|3408||3408||3408||3407.5||250
1605802710000|2020-11-19 16:18:30||3407.5||3407.5||3407.5||3407.5|305
1605802720000|2020-11-19 16:18:40|3407.5|3407|3407.5|3407|3408|3407.5|3407|3406.5|3460
1605802730000|2020-11-19 16:18:50|3408|3407.5|3408.5|3407.5|3409|3408|3408|3407.5|6457
1605802740000|2020-11-19 16:19:00|3409|3408|3410.5|3410|3411|3410|3409|3408|5981
1605802750000|2020-11-19 16:19:10|3411|3409.5|3410.5|3410|3411|3410|3410|3409.5|1724
1605802760000|2020-11-19 16:19:20|3410|3409.5|3410.5|3410|3410.5|3410|3410|3409.5|2927
1605802770000|2020-11-19 16:19:30|3411|3410.5|3411|3410.5|3411.5|3411|3410.5|3410|2060
1605802780000|2020-11-19 16:19:40|3411.5||3411||3411.5||3411||1316
1605802790000|2020-11-19 16:19:50|3410.5|3410|3410.5|3410|3410.5|3410|3410|3409.5|9392
1605802800000|2020-11-19 16:20:00|3410|3409.5|3410|3409.5|3410|3409.5|3410|3409.5|2887
1605802810000|2020-11-19 16:20:10|3409.5|3409|3409.5|3409|3409.5|3409|3409.5|3409|2209
1605802820000|2020-11-19 16:20:20|||||||||800
1605802830000|2020-11-19 16:20:30|3410|3409.5|3409|3408.5|3410|3409.5|3409|3408|1886
1605802840000|2020-11-19 16:20:40|||||||||1116
1605802850000|2020-11-19 16:20:50|3409.5|3409|3409.5|3409|3410|3409.5|3409.5|3409|5804
1605802860000|2020-11-19 16:21:00|3410|3409.5|3410|3409.5|3410|3409.5|3409.5|3409.5|0
1605802870000|2020-11-19 16:21:10|3409.5|3409|3410.5|3410|3410.5|3410|3409.5|3409|4375
1605802880000|2020-11-19 16:21:20|3411|3410.5|3411|3410|3411|3410.5|3410.5|3410|3103
1605802890000|2020-11-19 16:21:30||3410.5||3410.5||3410.5||3410.5|49
1605802900000|2020-11-19 16:21:40|3411.5|3411|3412|3411.5|3412|3411.5|3411|3410.5|2053
1605802910000|2020-11-19 16:21:50|3411.5|3411|3412|3411|3412|3411.5|3411.5|3411|1151
1605802920000|2020-11-19 16:22:00|3411.5|3410.5|3411.5|3411|3411.5|3411|3411|3410.5|1286
1605802930000|2020-11-19 16:22:10|3412|3411.5|3412|3411.5|3412|3411.5|3411.5|3411|1912
1605802940000|2020-11-19 16:22:20|3411.5|3411|3411.5|3411|3412|3411.5|3411.5|3411|2682
1605802950000|2020-11-19 16:22:30|||||||||1125
1605802960000|2020-11-19 16:22:40|3411|3410.5|3411.5|3411|3411.5|3411|3411|3410.5|1379
1605802970000|2020-11-19 16:22:50|3412|3411.5|3411.5|3411|3412|3411.5|3411.5|3411|2126
1605802980000|2020-11-19 16:23:00|||||||||344
1605802990000|2020-11-19 16:23:10|3412|3411.5|3413.5|3413|3414|3413.5|3412|3411.5|18468
1605803000000|2020-11-19 16:23:20|3413|3412.5|3412.5|3412|3413|3412.5|3412.5|3412|2386
1605803010000|2020-11-19 16:23:30|3413|3412.5|3413.5|3412.5|3413.5|3412.5|3412.5|3412.5|1
1605803020000|2020-11-19 16:23:40|3413|3413|3413.5|3413|3413.5|3413|3413|3412.5|1225
1605803030000|2020-11-19 16:23:50|3413|3412.5|3413.5|3413|3413.5|3413|3413|3412|9405
1605803040000|2020-11-19 16:24:00|3414|3413.5|3414.5|3414|3414.5|3414|3414|3413.5|3889
1605803050000|2020-11-19 16:24:10|3414|3413.5|3413.5|3413|3414|3413.5|3413.5|3413|1719
1605803060000|2020-11-19 16:24:20|3413|3412.5|3413|3412.5|3413.5|3413|3413|3412.5|3958
1605803070000|2020-11-19 16:24:30|3412.5|3412|3412.5|3412|3413|3412|3412.5|3412|1275
1605803080000|2020-11-19 16:24:40|3412|3411.5|3412.5|3412|3412.5|3412|3412|3411.5|4880
1605803090000|2020-11-19 16:24:50|3413|3412.5|3414|3413.5|3414|3413.5|3413|3412.5|2908
1605803100000|2020-11-19 16:25:00|3413.5|3413|3414|3413.5|3414.5|3414|3413.5|3413|3229
1605803110000|2020-11-19 16:25:10|3413.5|3413|3413|3412.5|3413.5|3413|3413|3412.5|1690
1605803120000|2020-11-19 16:25:20|3412.5|3412|3412|3411.5|3412.5|3412|3412|3411.5|945
1605803130000|2020-11-19 16:25:30|3411.5|3411|3412|3411.5|3412.5|3411.5|3411.5|3411|2083
1605803140000|2020-11-19 16:25:40|3411.5|3411|3412|3411.5|3412|3411.5|3411.5|3411|1478
1605803150000|2020-11-19 16:25:50|3411.5|3411|3412|3411.5|3412|3411.5|3411.5|3411|1116
1605803160000|2020-11-19 16:26:00|3411.5|3411|3410.5|3410|3411.5|3411.5|3410.5|3410|7635
1605803170000|2020-11-19 16:26:10|3411|3409.5|3409.5|3409|3411|3409.5|3409.5|3409|1194
1605803180000|2020-11-19 16:26:20|3410|3409.5|3410|3409|3410|3409.5|3409.5|3409|429
1605803190000|2020-11-19 16:26:30|3409.5|3409.5|3409|3408.5|3410|3409.5|3409|3408.5|8764
1605803200000|2020-11-19 16:26:40|3408.5|3408|3409|3408.5|3409|3408.5|3408.5|3408|1180
1605803210000|2020-11-19 16:26:50|3408.5|3408|3408.5|3408|3409|3408.5|3408.5|3408|1166
1605803220000|2020-11-19 16:27:00|3409||3408.5||3409||3408.5||1084
1605803230000|2020-11-19 16:27:10|3409|3408.5|3409.5|3409|3409.5|3409|3409|3408.5|11142
1605803240000|2020-11-19 16:27:20|3410|3409.5|3410.5|3410|3411|3410.5|3410|3409.5|3589
1605803250000|2020-11-19 16:27:30|3411|3409.5|3410|3409.5|3411|3409.5|3410|3409.5|1196
1605803260000|2020-11-19 16:27:40|3409.5|3409|3410|3409.5|3410|3409.5|3409.5|3409|6459
1605803270000|2020-11-19 16:27:50|3410.5|3410|3410|3409.5|3410.5|3410|3410|3409.5|7457
1605803280000|2020-11-19 16:28:00|3409.5|3409|3409.5|3408.5|3409.5|3409|3409|3408.5|3954
1605803290000|2020-11-19 16:28:10|3409|3408|3408.5|3408|3409|3408|3408.5|3408|1010
1605803300000|2020-11-19 16:28:20|3408|3407.5|3407.5|3407|3408.5|3407.5|3407.5|3406.5|4872
1605803310000|2020-11-19 16:28:30|3407|3406.5|3407|3406.5|3407.5|3406.5|3407|3406|2216
1605803320000|2020-11-19 16:28:40|3406.5|3406|3405.5|3405|3406.5|3406|3405.5|3405|2434
1605803330000|2020-11-19 16:28:50|3405|3404.5|3404.5|3403.5|3405|3404.5|3404.5|3403.5|7706
1605803340000|2020-11-19 16:29:00|3404|3403|3403|3402.5|3404.5|3403|3403|3402|8686
1605803350000|2020-11-19 16:29:10|3403.5|3402|3402|3401.5|3403.5|3402.5|3402|3401.5|4658
1605803360000|2020-11-19 16:29:20||3401||3401.5||3401.5||3401|1911
1605803370000|2020-11-19 16:29:30|3402.5|3401|3401.5|3401|3404|3403|3401.5|3401|7444
1605803380000|2020-11-19 16:29:40|3402|3401.5|3404.5|3403|3404.5|3404|3401.5|3401|2172
1605803390000|2020-11-19 16:29:50|3404|3403.5|3403|3401|3404|3403.5|3403|3401|1419
1605859200000|2020-11-20 08:00:00|3456|3381.5|3430|3427.5|3456|3427.5|3430|3381.5|2022
1605859210000|2020-11-20 08:00:10|3430.5|3428|3431|3428|3433|3430|3429|3427.5|8565
1605859220000|2020-11-20 08:00:20|3429.5|3429|3426|3423.5|3431|3429.5|3426|3423.5|2782
1605859230000|2020-11-20 08:00:30|3426.5|3424.5|3426|3423|3426.5|3425.5|3426|3423|407
1605859240000|2020-11-20 08:00:40|3426.5|3424.5|3429|3426|3431.5|3427.5|3426.5|3424.5|2712
1605859250000|2020-11-20 08:00:50|3430|3426.5|3429|3426.5|3430.5|3426.5|3429|3426.5|278
1605859260000|2020-11-20 08:01:00|3428.5|3426|3429|3426.5|3429|3426.5|3427|3426|2173
1605859270000|2020-11-20 08:01:10|3430.5|3427|3430.5|3428.5|3430.5|3429|3429.5|3427|2302
1605859280000|2020-11-20 08:01:20|3430|3429|3430|3429|3430|3429|3428.5|3428|1834
1605859290000|2020-11-20 08:01:30|3430.5|3428.5|3430|3426.5|3430.5|3428.5|3429|3426|3125
1605859300000|2020-11-20 08:01:40|3429|3427|3428.5|3427|3430|3427.5|3428.5|3427|779
1605859310000|2020-11-20 08:01:50|3429.5|3427.5|3429.5|3428|3430|3429|3428.5|3427|1433
1605859320000|2020-11-20 08:02:00|3430|3428.5|3429.5|3427|3431|3429.5|3429.5|3427|2977
1605859330000|2020-11-20 08:02:10|3428.5|3426.5|3429|3426.5|3429.5|3427|3428.5|3426|81
1605859340000|2020-11-20 08:02:20|3429.5|3427.5|3432|3430|3433.5|3431.5|3429.5|3427.5|2782
1605859350000|2020-11-20 08:02:30|3431|3429.5|3430|3429|3432|3429.5|3429.5|3429|1937
1605859360000|2020-11-20 08:02:40|3430.5|3429.5|3432.5|3431|3433|3432.5|3430.5|3429|2956
1605859370000|2020-11-20 08:02:50|3433.5|3431.5|3435|3434|3435|3434|3433.5|3431.5|2722
1605859380000|2020-11-20 08:03:00|3434.5|3433.5|3438|3436|3438.5|3437|3434|3433|5137
1605859390000|2020-11-20 08:03:10|3438.5|3436.5|3438|3436.5|3440|3437.5|3436|3434.5|4193
1605859400000|2020-11-20 08:03:20|3439|3437|3440|3438|3442|3439.5|3438|3437|1846
1605859410000|2020-11-20 08:03:30|3440.5|3439|3443|3441.5|3443.5|3441.5|3439.5|3438.5|3556
1605859420000|2020-11-20 08:03:40|3443.5|3442|3442.5|3441|3443.5|3442|3441.5|3440|3442
1605859430000|2020-11-20 08:03:50|3443|3441.5|3439|3437.5|3444|3441.5|3438|3437|3762
1605859440000|2020-11-20 08:04:00|3440|3438|3439.5|3438.5|3440|3438.5|3439|3438|684
1605859450000|2020-11-20 08:04:10|3439|3438|3440|3439|3440|3439|3438.5|3437|6014
1605859460000|2020-11-20 08:04:20|3440.5|3438.5|3443.5|3441.5|3444|3441.5|3440|3438.5|1974
1605859470000|2020-11-20 08:04:30|3444|3442|3443.5|3442|3444|3443|3443.5|3442|838
1605859480000|2020-11-20 08:04:40|3442|3441|3441|3439|3442|3441.5|3439.5|3438.5|4603
1605859490000|2020-11-20 08:04:50|3441.5|3440|3442|3441|3442|3441|3441|3439|592
1605859500000|2020-11-20 08:05:00|3443.5|3441.5|3443.5|3442|3444.5|3443|3442|3440.5|1597
1605859510000|2020-11-20 08:05:10|3441.5|3441.5|3441|3438.5|3441.5|3441.5|3441|3438.5|94
1605859520000|2020-11-20 08:05:20|3441.5|3439|3435|3433.5|3441.5|3439.5|3434|3432.5|776
1605859530000|2020-11-20 08:05:30|3434.5|3434|3436|3434.5|3436.5|3434.5|3434.5|3433|280
1605859540000|2020-11-20 08:05:40|3433.5|3431.5|3434|3432|3434.5|3433|3430|3428|524
1605859550000|2020-11-20 08:05:50|3435|3433|3434|3432|3435.5|3433.5|3433.5|3431|248
1605859560000|2020-11-20 08:06:00|3432.5|3429|3435|3432|3435|3432|3432|3429|341
1605859570000|2020-11-20 08:06:10|3434.5|3431.5|3435.5|3433.5|3435.5|3433.5|3434|3431.5|47
1605859580000|2020-11-20 08:06:20|3436|3434|3438.5|3436.5|3438.5|3436.5|3435|3433.5|114
1605859590000|2020-11-20 08:06:30|3438|3436|3439|3437|3441.5|3438.5|3438|3436|136
1605859600000|2020-11-20 08:06:40|3438.5|3437.5|3438.5|3436.5|3439|3437.5|3438.5|3436.5|48
1605859610000|2020-11-20 08:06:50|3439|3437|3441|3438.5|3441.5|3439|3439|3437|422
1605859620000|2020-11-20 08:07:00|3441.5|3439|3442|3440.5|3442|3441|3441|3439|115
1605859630000|2020-11-20 08:07:10|3441.5|3440|3443|3441.5|3443|3441.5|3441.5|3440|152
1605859640000|2020-11-20 08:07:20|3443.5|3442|3445.5|3443.5|3445.5|3443.5|3443.5|3442|589
1605859650000|2020-11-20 08:07:30|3445|3444|3445|3443.5|3445.5|3444|3445|3443.5|20
1605859660000|2020-11-20 08:07:40|3444.5|3442.5|3442.5|3440.5|3444.5|3443|3442|3440.5|787
1605859670000|2020-11-20 08:07:50|3443|3441|3444.5|3443|3444.5|3443|3442|3440.5|451
1605859680000|2020-11-20 08:08:00|3445|3443.5|3447|3444.5|3447|3444.5|3445|3443.5|201
1605859690000|2020-11-20 08:08:10|3447.5|3445|3450|3448|3450|3448.5|3447.5|3445|693
1605859700000|2020-11-20 08:08:20|3450.5|3448.5|3450.5|3449|3450.5|3449|3450|3448.5|94
1605859710000|2020-11-20 08:08:30|3450|3448.5|3447|3445|3450|3448.5|3446|3444|581
1605859720000|2020-11-20 08:08:40|3446.5|3444.5|3446|3445|3447|3445|3445.5|3444.5|619
1605859730000|2020-11-20 08:08:50|3448.5|3446.5|3449|3447|3449.5|3447.5|3448|3446|267
1605859740000|2020-11-20 08:09:00|3449.5|3448|3449.5|3447.5|3449.5|3448|3449|3447.5|248
1605859750000|2020-11-20 08:09:10|3450|3448|3452|3450|3452.5|3450.5|3449.5|3448|640
1605859760000|2020-11-20 08:09:20|3453|3451|3454|3452|3454|3452|3453|3451|366
1605859770000|2020-11-20 08:09:30|3453.5|3451.5|3452.5|3451.5|3453.5|3452|3452.5|3451.5|309
1605859780000|2020-11-20 08:09:40|3453|3452.5|3455|3453|3455|3454|3453|3452.5|1097
1605859790000|2020-11-20 08:09:50|3455.5|3453.5|3448|3446|3455.5|3453.5|3448|3446|625
1605859800000|2020-11-20 08:10:00|3448.5|3446.5|3448|3446.5|3450|3448|3447.5|3446|1090
1605859810000|2020-11-20 08:10:10|3446.5|3445|3445|3442.5|3447|3445.5|3445|3442.5|180
1605859820000|2020-11-20 08:10:20|3444|3444|3443|3441|3446.5|3444.5|3443|3440.5|528
1605859830000|2020-11-20 08:10:30|3442.5|3440.5|3445|3443.5|3445|3443.5|3442|3440.5|570
1605859840000|2020-11-20 08:10:40|3444.5|3443|3444|3442.5|3444.5|3443|3443.5|3441.5|525
1605859850000|2020-11-20 08:10:50|3443.5|3442|3442|3440|3444|3443|3442|3440|92
1605859860000|2020-11-20 08:11:00|3442.5|3440.5|3442.5|3440|3442.5|3440.5|3440.5|3438.5|642
1605859870000|2020-11-20 08:11:10|3442|3439.5|3442.5|3441.5|3442.5|3441.5|3441|3439.5|78
1605859880000|2020-11-20 08:11:20|3442|3441|3443|3441|3443.5|3442|3442|3440.5|26
1605859890000|2020-11-20 08:11:30|3443.5|3441.5|3438|3437|3443.5|3441.5|3438|3436|411
1605859900000|2020-11-20 08:11:40|3440|3438.5|3436.5|3434.5|3440|3438.5|3436.5|3434.5|507
1605859910000|2020-11-20 08:11:50|3436|3434|3435.5|3434|3436.5|3434.5|3433|3431|330
1605859920000|2020-11-20 08:12:00|3436|3434.5|3437|3435.5|3437.5|3436|3435.5|3434|602
1605859930000|2020-11-20 08:12:10|3435.5|3434.5|3436.5|3435.5|3436.5|3435.5|3435.5|3434|534
1605859940000|2020-11-20 08:12:20|3438|3437|3439|3437.5|3440.5|3438.5|3438|3437|494
1605859950000|2020-11-20 08:12:30|3439.5|3438|3441|3439.5|3442.5|3440|3439.5|3438|971
1605859960000|2020-11-20 08:12:40|3442.5|3441|3442.5|3441|3442.5|3441|3442.5|3441|0
1605859970000|2020-11-20 08:12:50|3442|3441.5|3442|3440.5|3442.5|3441.5|3440.5|3439|880
1605859980000|2020-11-20 08:13:00|3442.5|3441|3442.5|3439.5|3443|3441.5|3441.5|3439.5|351
1605859990000|2020-11-20 08:13:10|3442|3440|3441.5|3440.5|3442|3440.5|3440|3438|683
1605860000000|2020-11-20 08:13:20|3442|3440|3442|3441|3442.5|3441.5|3441|3440|133
1605860010000|2020-11-20 08:13:30|3442.5|3441.5|3443|3442|3443.5|3442|3442|3441|311
1605860020000|2020-11-20 08:13:40|3442.5|3441.5|3443|3441.5|3443.5|3442|3442.5|3441|107
1605860030000|2020-11-20 08:13:50|3442.5|3441|3443|3442|3443.5|3442.5|3442.5|3441|409
1605860040000|2020-11-20 08:14:00|3442.5|3441.5|3443|3442|3443.5|3442.5|3442.5|3441.5|593
1605860050000|2020-11-20 08:14:10|3442.5|3441.5|3443.5|3442|3443.5|3442|3442.5|3441|62
1605860060000|2020-11-20 08:14:20|3443|3441.5|3446|3445|3446|3445|3443|3441.5|329
1605860070000|2020-11-20 08:14:30|3446.5|3445.5|3447|3445.5|3447.5|3446|3446.5|3444.5|41
1605860080000|2020-11-20 08:14:40|3447.5|3446|3447|3446|3447.5|3446.5|3446.5|3445.5|0
1605860090000|2020-11-20 08:14:50|3445.5|3444|3445|3444|3446|3444.5|3444.5|3443.5|327
1605860100000|2020-11-20 08:15:00|3444.5|3443.5|3446|3444|3446|3444.5|3444|3443|162
1605860110000|2020-11-20 08:15:10|3445.5|3444.5|3446.5|3445|3447|3446|3445.5|3444|152
1605860120000|2020-11-20 08:15:20|3447|3445.5|3447.5|3446|3447.5|3446|3447|3445.5|206
1605860130000|2020-11-20 08:15:30|3447|3445.5|3447|3445.5|3448|3446.5|3447|3445.5|1079
1605860140000|2020-11-20 08:15:40|3447.5|3446|3447|3446|3447.5|3446|3447|3445.5|5
1605860150000|2020-11-20 08:15:50|3448|3446.5|3452.5|3450.5|3452.5|3450.5|3448|3446.5|480
1605860160000|2020-11-20 08:16:00|3453.5|3452|3452|3450.5|3453.5|3452|3452|3450.5|491
1605860170000|2020-11-20 08:16:10|3451.5|3451|3453|3452|3453|3452|3451.5|3450.5|779
1605860180000|2020-11-20 08:16:20|3453.5|3452.5|3455|3453.5|3455|3453.5|3453.5|3452.5|109
1605860190000|2020-11-20 08:16:30|3454|3453|3451.5|3450|3454|3453|3451.5|3450|483
1605860200000|2020-11-20 08:16:40|3452.5|3451|3452.5|3451.5|3453|3451.5|3452.5|3451|116
1605860210000|2020-11-20 08:16:50|3454|3451|3455|3454|3455.5|3454|3454|3451|1409
1605860220000|2020-11-20 08:17:00|3455.5|3454.5|3454.5|3453|3456|3454.5|3454|3452.5|428
1605860230000|2020-11-20 08:17:10|3455|3453.5|3455|3454|3455|3454|3453.5|3452.5|768
1605860240000|2020-11-20 08:17:20|3456|3455|3456|3454|3456.5|3455|3455.5|3454|1089
1605860250000|2020-11-20 08:17:30|3456.5|3454.5|3455|3453|3456.5|3454.5|3454.5|3453|435
1605860260000|2020-11-20 08:17:40|3456.5|3454.5|3456|3455|3456.5|3455.5|3456|3454.5|2
1605860270000|2020-11-20 08:17:50|3456.5|3455.5|3453.5|3452.5|3456.5|3455.5|3453.5|3452.5|813
1605860280000|2020-11-20 08:18:00|3454.5|3453|3453|3452|3454.5|3453|3453|3451.5|185
1605860290000|2020-11-20 08:18:10|3452|3451|3444.5|3443.5|3452|3451|3444.5|3443.5|649
1605860300000|2020-11-20 08:18:20|3443.5|3443|3445|3443.5|3445|3443.5|3443.5|3442|1380
1605860310000|2020-11-20 08:18:30|3444.5|3443|3446|3444.5|3446.5|3445|3444|3443|350
1605860320000|2020-11-20 08:18:40|3446.5|3445|3446.5|3445|3446.5|3445|3446|3444.5|181
1605860340000|2020-11-20 08:19:00|3447.5|3445.5|3447.5|3446.5|3449.5|3448|3447.5|3445.5|608
1605860350000|2020-11-20 08:19:10|3448|3447|3448|3446|3448.5|3447|3446.5|3445|592
1605860360000|2020-11-20 08:19:20|3448.5|3446.5|3449.5|3448|3449.5|3448.5|3448|3446.5|933
1605860370000|2020-11-20 08:19:30|3449|3447.5|3447.5|3445.5|3449|3447.5|3447|3445|383
1605860380000|2020-11-20 08:19:40|3447|3445|3447|3445.5|3447|3445.5|3446|3445|185
1605860390000|2020-11-20 08:19:50|3446.5|3445|3445.5|3444|3446.5|3445|3445|3443.5|262
1605860400000|2020-11-20 08:20:00|3445|3443.5|3446|3445|3446|3445|3445|3443.5|150
1605860410000|2020-11-20 08:20:10|3446|3444.5|3446.5|3445.5|3447|3445.5|3446|3444.5|828
1605860420000|2020-11-20 08:20:20|3447|3446|3448.5|3448|3448.5|3448|3447|3446|531
1605860430000|2020-11-20 08:20:30|3448|3447.5|3447.5|3446.5|3448|3447.5|3447|3446|2933
1605860440000|2020-11-20 08:20:40|3447|3446|3445|3444|3447|3446|3444.5|3444|1647
1605860450000|2020-11-20 08:20:50|3444.5|3444.5|3443|3442.5|3445|3444.5|3442.5|3442|2105
1605860460000|2020-11-20 08:21:00|3442.5|3442|3443.5|3442.5|3443.5|3443|3442.5|3442|2105
1605860470000|2020-11-20 08:21:10|3444|3443|3443.5|3443|3444|3443.5|3443.5|3443|515
1605860480000|2020-11-20 08:21:20|3443|3442.5|3443|3441.5|3443.5|3443|3442.5|3441.5|4879
1605860490000|2020-11-20 08:21:30|3443.5|3442|3444.5|3444|3444.5|3444|3443|3442|143
1605860500000|2020-11-20 08:21:40|3445|3444.5|3446.5|3445.5|3446.5|3446|3445|3444.5|948
1605860510000|2020-11-20 08:21:50|3446|3445|3445.5|3444|3446|3445|3445|3444|2055
1605860520000|2020-11-20 08:22:00|3445|3445|3444|3442.5|3445.5|3445|3443|3442.5|1871
1605860530000|2020-11-20 08:22:10|3443.5|3443|3444|3443|3444|3443.5|3443.5|3442.5|531
1605860540000|2020-11-20 08:22:20|3443.5|3443.5|3445|3444|3445|3444|3443.5|3443|308
1605860550000|2020-11-20 08:22:30|3445.5|3444.5|3446|3445.5|3446.5|3446|3445.5|3444.5|2126
1605860560000|2020-11-20 08:22:40|3446.5|3446|3446|3445.5|3446.5|3446|3445.5|3445|1108
1605860570000|2020-11-20 08:22:50|3446.5|3446|3446.5|3446|3446.5|3446|3446.5|3445.5|1081
1605860580000|2020-11-20 08:23:00|3447|3446.5|3447|3446|3448|3447|3446.5|3446|1173
1605860590000|2020-11-20 08:23:10|3446.5|3445.5|3446|3445.5|3447|3446|3445.5|3445|3649
1605860600000|2020-11-20 08:23:20|3445.5|3445|3442|3441|3445.5|3445|3441.5|3441|7702
1605860610000|2020-11-20 08:23:30|3441|3440.5|3444|3443.5|3444.5|3443.5|3441|3440.5|5296
1605860620000|2020-11-20 08:23:40|3444.5|3444|3443.5|3443|3445.5|3445|3443.5|3442.5|3169
1605860630000|2020-11-20 08:23:50|3443|3442.5|3444.5|3444|3444.5|3444|3442.5|3441.5|3199
1605860640000|2020-11-20 08:24:00|3445|3444.5|3446.5|3445.5|3446.5|3446|3445|3444.5|2521
1605860650000|2020-11-20 08:24:10|3447|3446|3447|3445.5|3447|3446|3446|3445.5|717
1605860660000|2020-11-20 08:24:20|3446.5|3445|3443|3442.5|3446.5|3445|3443|3442.5|3786
1605860670000|2020-11-20 08:24:30|3442.5|3442|3442.5|3441.5|3442.5|3442|3442.5|3440.5|435
1605860680000|2020-11-20 08:24:40|3442|3442|3442.5|3441.5|3442.5|3442|3442|3441.5|533
1605860690000|2020-11-20 08:24:50|3442|3442|3442.5|3441.5|3442.5|3442|3441.5|3440.5|912
1605860700000|2020-11-20 08:25:00|3442|3441|3440|3439|3442.5|3441|3439.5|3439|6039
1605860710000|2020-11-20 08:25:10|3440.5|3439.5|3441|3440.5|3441|3440.5|3440.5|3439|1110
1605860720000|2020-11-20 08:25:20|3441.5|3441|3442.5|3441.5|3443|3442|3441.5|3441|20433
1605860730000|2020-11-20 08:25:30|3442|3442|3441.5|3441|3442.5|3442|3441.5|3441|3382
1605860740000|2020-11-20 08:25:40|3441|3440.5|3441.5|3440.5|3441.5|3440.5|3440.5|3440|1216
1605860750000|2020-11-20 08:25:50|3441|3440|3441|3440.5|3441.5|3440.5|3441|3440|1308
1605860760000|2020-11-20 08:26:00|3441.5|3441|3443|3442.5|3443|3442.5|3441.5|3440.5|1569
1605860770000|2020-11-20 08:26:10|3442.5|3442|3442.5|3441.5|3442.5|3442|3441.5|3440.5|868
1605860780000|2020-11-20 08:26:20|3443|3442|3444.5|3443.5|3444.5|3443.5|3443|3442|1186
1605860800000|2020-11-20 08:26:40|3444|3444|3443.5|3443|3444|3444|3443.5|3442.5|5828
1605860810000|2020-11-20 08:26:50|3443|3442.5|3443.5|3443|3443.5|3443|3443|3442.5|1263
1605860820000|2020-11-20 08:27:00|3444|3443.5|3444.5|3443.5|3444.5|3444|3444|3443.5|871
1605860830000|2020-11-20 08:27:10|3445|3444|3446|3445.5|3446.5|3445.5|3445|3444|925
1605860840000|2020-11-20 08:27:20|3446.5|3446|3447.5|3447|3448|3447|3446.5|3446|1497
1605860850000|2020-11-20 08:27:30|3448|3447.5|3447.5|3446.5|3448|3447.5|3447|3446.5|1554
1605860860000|2020-11-20 08:27:40|3447|3446|3444|3443.5|3447.5|3446.5|3444|3443.5|3414
1605860870000|2020-11-20 08:27:50|3444.5|3444|3442.5|3441.5|3445.5|3444.5|3441.5|3441|3090
1605860880000|2020-11-20 08:28:00|3442|3442|3442|3441.5|3443.5|3442.5|3442|3441.5|1020
1605860890000|2020-11-20 08:28:10|3442.5|3442|3444.5|3443.5|3444.5|3443.5|3442.5|3441.5|3
1605860900000|2020-11-20 08:28:20|3445|3444|3445.5|3444.5|3445.5|3444.5|3445|3444|453
1605860910000|2020-11-20 08:28:30|3445|3444|3446|3445|3446.5|3445.5|3444.5|3444|2994
1605860920000|2020-11-20 08:28:40||3444.5||3445||3445||3444.5|0
1605860930000|2020-11-20 08:28:50|3445.5|3444.5|3444|3443|3446|3445|3443.5|3442.5|1945
1605860940000|2020-11-20 08:29:00|3443.5|3442.5|3446|3444.5|3446|3444.5|3443.5|3442.5|976
1605860950000|2020-11-20 08:29:10|3445.5|3445|3448|3447|3448|3447.5|3445|3445|1844
1605860960000|2020-11-20 08:29:20|3448.5|3447.5|3448|3447|3449|3448.5|3448|3447|1658
1605860970000|2020-11-20 08:29:30|3448.5|3447.5|3447.5|3447|3448.5|3447.5|3447.5|3447|217
1605860980000|2020-11-20 08:29:40|3448|3446.5|3448|3447|3448.5|3447.5|3446.5|3446|1670
1605860990000|2020-11-20 08:29:50|3447.5|3446.5|3448|3446.5|3448|3447|3447|3446.5|838
1605861000000|2020-11-20 08:30:00|3447.5|3447|3448.5|3448|3448.5|3448|3447.5|3446.5|857
1605861010000|2020-11-20 08:30:10|3449|3447.5|3450|3449.5|3450|3449.5|3449|3447.5|420
1605861020000|2020-11-20 08:30:20|3450.5|3450|3450|3449.5|3451|3450|3450|3449.5|8527
1605861030000|2020-11-20 08:30:30|3450.5|3450|3450|3449.5|3450.5|3450|3449.5|3449|3192
1605861040000|2020-11-20 08:30:40|3449.5|3449|3449|3448|3450.5|3449.5|3448|3447.5|2086
1605861050000|2020-11-20 08:30:50|3448.5|3447.5|3448|3447|3448.5|3447.5|3447.5|3447|523
1605861060000|2020-11-20 08:31:00|3448.5|3447.5|3448.5|3447.5|3448.5|3447.5|3448|3447.5|211
1605861070000|2020-11-20 08:31:10|3448|3447|3446|3445.5|3448|3447.5|3446|3445.5|969
1605861080000|2020-11-20 08:31:20||3445||3445||3445||3445|0
1605861090000|2020-11-20 08:31:30|3445.5|3444.5|3446|3445|3446|3445|3443|3442.5|3923
1605861100000|2020-11-20 08:31:40|3446.5|3445.5|3448|3447|3448|3447|3446.5|3445.5|751
1605861110000|2020-11-20 08:31:50|3448.5|3447.5|3449|3448.5|3449.5|3449|3448.5|3447.5|2461
1605861120000|2020-11-20 08:32:00|3448.5|3448|3450|3449|3450|3449|3448|3447.5|1430
1605861130000|2020-11-20 08:32:10|3449.5|3448.5|3450|3449.5|3450|3449.5|3449|3448.5|2457
1605861140000|2020-11-20 08:32:20|3449.5|3449|3448.5|3448|3449.5|3449|3448.5|3448|2283
1605861150000|2020-11-20 08:32:30|3449.5|3448.5|3450|3449|3450|3449|3449|3448.5|1096
1605861160000|2020-11-20 08:32:40|3450.5|3449.5|3451.5|3450.5|3451.5|3450.5|3450.5|3449|445
1605861170000|2020-11-20 08:32:50|3452|3451|3452|3451.5|3453|3452|3451.5|3451|1026
1605861180000|2020-11-20 08:33:00|3451|3450.5|3452.5|3451.5|3452.5|3452|3451|3450.5|7964
1605861190000|2020-11-20 08:33:10|3452|3452|3452.5|3451.5|3453|3452.5|3452|3451.5|1264
1605861200000|2020-11-20 08:33:20|3453|3452|3453|3452|3453|3452.5|3452.5|3451.5|412
1605861210000|2020-11-20 08:33:30|3452.5|3451.5|3452.5|3452|3453|3452|3451.5|3451|1921
1605861220000|2020-11-20 08:33:40|3453|3452.5|3452.5|3452|3453|3452.5|3452.5|3452|3312
1605861230000|2020-11-20 08:33:50|3452|3451.5|3452|3451.5|3452.5|3452|3451.5|3451|2401
1605861240000|2020-11-20 08:34:00|3452.5|3451|3451.5|3451|3452.5|3452|3451.5|3451|1079
1605861250000|2020-11-20 08:34:10|3452|3451.5|3453|3452.5|3453|3452.5|3452|3451|3001
1605861260000|2020-11-20 08:34:20|3453.5|3453|3453|3452.5|3454|3453|3452.5|3452|659
1605861270000|2020-11-20 08:34:30|3452.5|3452|3452.5|3451.5|3453|3452.5|3451.5|3451|3615
1605861280000|2020-11-20 08:34:40|3452|3452|3452.5|3451.5|3453|3452|3452|3451.5|878
1605861290000|2020-11-20 08:34:50|3452||3452.5||3452.5||3452||258
1605861300000|2020-11-20 08:35:00|3453|3452|3452.5|3452|3453|3452|3452.5|3452|346
1605861310000|2020-11-20 08:35:10|3452|3451.5|3452.5|3451.5|3452.5|3452|3452|3451.5|952
1605861320000|2020-11-20 08:35:20|3452||3452||3452||3452||232
1605861330000|2020-11-20 08:35:30|3452.5|3452|3452|3451|3452.5|3452|3451.5|3450.5|4773
1605861340000|2020-11-20 08:35:40|3451.5|3450.5|3451|3450|3452|3451|3450.5|3450|472
1605861350000|2020-11-20 08:35:50|3451.5|3450.5|3452|3451|3452|3451|3450.5|3450|2766
1605861360000|2020-11-20 08:36:00|3451.5|3450.5|3451|3450.5|3452|3451|3451|3450.5|1380
1605861370000|2020-11-20 08:36:10|3450.5|3450|3450|3449|3450.5|3450|3450|3448.5|1189
1605861380000|2020-11-20 08:36:20|3450.5|3449.5|3450.5|3450|3450.5|3450|3450.5|3449.5|90
1605861390000|2020-11-20 08:36:30|3451|3450.5|3448.5|3448|3451|3450.5|3448.5|3448|1633
1605861400000|2020-11-20 08:36:40|3449|3448.5|3452|3450.5|3452|3451.5|3449|3448.5|6261
1605861410000|2020-11-20 08:36:50||3451||3451||3451||3450.5|2
1605861420000|2020-11-20 08:37:00||3451.5||3451.5||3451.5||3451.5|0
1605861430000|2020-11-20 08:37:10|3451.5|3451|3452|3451|3452|3451|3451|3450.5|1206
1605861440000|2020-11-20 08:37:20|3451.5|3450.5|3452|3451|3452|3451|3451.5|3450.5|1098
1605861450000|2020-11-20 08:37:30|3451.5|3451.5|3450.5|3450|3451.5|3451.5|3450.5|3450|1391
1605861460000|2020-11-20 08:37:40|3451|3449.5|3448|3447|3451|3450|3448|3447|12677
1605861470000|2020-11-20 08:37:50|3448.5|3447.5|3447|3446|3448.5|3447.5|3446.5|3446|5918
1605861480000|2020-11-20 08:38:00|3447.5|3446.5|3446.5|3445|3447.5|3447|3446|3445|2458
1605861490000|2020-11-20 08:38:10|3446|3445.5|3446.5|3446|3446.5|3446|3446|3445|171
1605861500000|2020-11-20 08:38:20|3446|3445.5|3446.5|3446|3446.5|3446|3446|3445.5|304
1605861510000|2020-11-20 08:38:30|3446|3445.5|3445.5|3445|3446.5|3445.5|3445|3444.5|877
1605861520000|2020-11-20 08:38:40|3446|3444.5|3445|3444.5|3446|3444.5|3444.5|3444|3121
1605861540000|2020-11-20 08:39:00|3445.5|3445|3445.5|3445|3447|3446.5|3445.5|3444.5|3319
1605861550000|2020-11-20 08:39:10|3446|3445.5|3446|3445|3446|3445.5|3445.5|3444.5|2012
1605861560000|2020-11-20 08:39:20|3446.5|3445.5|3447.5|3446.5|3447.5|3446.5|3446.5|3445|463
1605861570000|2020-11-20 08:39:30|3448|3447|3448.5|3447.5|3448.5|3448|3448|3447|498
1605861580000|2020-11-20 08:39:40|3448||3448||3448||3448||9
1605861590000|2020-11-20 08:39:50|3448.5|3448|3450.5|3450|3450.5|3450|3448.5|3448|1387
1605861600000|2020-11-20 08:40:00|3450|3449.5|3449.5|3448.5|3450|3449.5|3449|3448.5|1218
1605861610000|2020-11-20 08:40:10|3450|3449|3450.5|3449.5|3450.5|3449.5|3450|3449|431
1605861620000|2020-11-20 08:40:20|3450|3449|3450|3449|3450.5|3449.5|3449.5|3449|1536
1605861630000|2020-11-20 08:40:30|3449.5|3448.5|3448.5|3447.5|3449.5|3448.5|3448|3447.5|2922
1605861640000|2020-11-20 08:40:40|3449|3448|3449|3448.5|3449|3448.5|3448.5|3448|711
1605861650000|2020-11-20 08:40:50|3449.5|3449|3450|3449|3450|3449|3449.5|3449|170
1605861660000|2020-11-20 08:41:00|3450.5|3449.5|3450|3449.5|3450.5|3450|3450|3449.5|406
1605861670000|2020-11-20 08:41:10|3450.5|3450|3450|3449|3450.5|3450|3449.5|3448.5|2517
1605861680000|2020-11-20 08:41:20|3450.5|3449.5|3453|3452|3453|3452|3450.5|3449.5|2002
1605861690000|2020-11-20 08:41:30|3453.5|3452.5|3454|3452.5|3454|3453|3452.5|3452|2157
1605861700000|2020-11-20 08:41:40|3453.5|3453|3453|3452.5|3454|3453.5|3453|3452.5|240
1605861710000|2020-11-20 08:41:50|3453.5|3453|3454|3453.5|3454|3453.5|3453.5|3452.5|1843
1605861720000|2020-11-20 08:42:00|3454.5|3454|3455|3454.5|3455.5|3455|3454.5|3454|2570
1605861730000|2020-11-20 08:42:10|3455.5|3455|3455.5|3455|3455.5|3455|3455.5|3454.5|1154
1605861740000|2020-11-20 08:42:20|3456|3455.5|3455.5|3455|3457|3456|3455.5|3455|1456
1605861750000|2020-11-20 08:42:30|3456|3455.5|3456|3455|3456|3455.5|3456|3455|539
1605861760000|2020-11-20 08:42:40|3456.5|3455.5|3456.5|3455.5|3457|3456|3456.5|3455.5|1368
1605861770000|2020-11-20 08:42:50|3456|3455|3456|3455.5|3456.5|3455.5|3455.5|3455|1172
1605861780000|2020-11-20 08:43:00|3456.5|3456|3457|3456|3457|3456.5|3456.5|3456|5
1605861790000|2020-11-20 08:43:10|3456.5|3455.5|3456|3455|3457|3456|3454.5|3454|3318
1605861800000|2020-11-20 08:43:20|3455.5|3454.5|3455|3454.5|3455.5|3454.5|3455|3454|1594
1605861810000|2020-11-20 08:43:30|3455.5|3454|3455|3454.5|3455.5|3454.5|3455|3454|911
1605861820000|2020-11-20 08:43:40|3454.5|3454|3452.5|3451.5|3455|3454.5|3452|3451.5|4002
1605861830000|2020-11-20 08:43:50|3453|3452|3451.5|3450|3453|3452.5|3451.5|3450|642
1605861840000|2020-11-20 08:44:00|3451|3449.5|3450|3449|3451|3450.5|3449.5|3449|1326
1605861850000|2020-11-20 08:44:10|3449.5|3448.5|3450|3448.5|3450|3448.5|3449|3448|504
1605861860000|2020-11-20 08:44:20|3449.5|3448|3449.5|3448.5|3449.5|3448.5|3448|3447|297
1605861870000|2020-11-20 08:44:30|3450|3449|3450|3449|3451|3450.5|3450|3449|681
1605861880000|2020-11-20 08:44:40|3449.5|3449.5|3449|3448.5|3449.5|3449.5|3449|3448.5|673
1605861890000|2020-11-20 08:44:50|3449.5|3449|3449.5|3449|3449.5|3449|3449.5|3448.5|614
1605861900000|2020-11-20 08:45:00|3450|3449.5|3449.5|3448.5|3450|3449.5|3449|3448.5|831
1605861910000|2020-11-20 08:45:10|3449|3449|3449.5|3449|3449.5|3449|3449|3448.5|360
1605861920000|2020-11-20 08:45:20|3449|3448.5|3449.5|3449|3449.5|3449|3449|3448|863
1605861930000|2020-11-20 08:45:30|3449|3448.5|3451|3449.5|3451|3450|3449|3448.5|1314
1605861950000|2020-11-20 08:45:50|3450.5|3450|3451.5|3451|3451.5|3451|3450.5|3450|976
1605861960000|2020-11-20 08:46:00|3452|3451.5|3451|3450|3452|3451.5|3450|3449.5|1768
1605861970000|2020-11-20 08:46:10|3451.5|3450.5|3453|3451.5|3453|3451.5|3451.5|3450.5|647
1605861980000|2020-11-20 08:46:20|3452.5|3451|3452.5|3451.5|3452.5|3451.5|3451.5|3450.5|2323
1605861990000|2020-11-20 08:46:30|3453|3452|3452.5|3451|3453|3452|3452.5|3451|194
1605862000000|2020-11-20 08:46:40|3453|3451.5|3453.5|3453|3454|3453|3453|3451.5|401
1605862010000|2020-11-20 08:46:50|3453|3452.5|3452.5|3452|3453|3452.5|3452|3451.5|1745
1605862020000|2020-11-20 08:47:00|3453|3452.5|3452.5|3452|3453.5|3452.5|3452|3451.5|544
1605862030000|2020-11-20 08:47:10|3453|3452.5|3454|3453|3454|3453.5|3453|3452|1292
1605862040000|2020-11-20 08:47:20|3454.5|3453.5|3455.5|3454.5|3455.5|3455|3454.5|3453.5|1812
1605862050000|2020-11-20 08:47:30|3456|3455|3457|3456.5|3457|3456.5|3456|3455|890
1605862060000|2020-11-20 08:47:40|3456.5|3456|3455|3454|3457|3456.5|3455|3454|6125
1605862070000|2020-11-20 08:47:50|3454.5|3453.5|3454|3453.5|3455|3453.5|3453.5|3452.5|1386
1605862080000|2020-11-20 08:48:00|3453.5|3453|3454.5|3453.5|3454.5|3453.5|3453.5|3453|269
1605862090000|2020-11-20 08:48:10|3454|3453|3454|3453|3454.5|3453.5|3453.5|3453|400
1605862100000|2020-11-20 08:48:20|3453.5|3452.5|3453|3452.5|3453.5|3452.5|3453|3452|1819
1605862110000|2020-11-20 08:48:30|3453.5|3453|3454|3453.5|3454|3453.5|3453.5|3453|306
1605862120000|2020-11-20 08:48:40|3454.5|3454|3454.5|3454|3454.5|3454|3454.5|3454|360
1605862130000|2020-11-20 08:48:50|3454|3453.5|3454|3453|3454|3453.5|3453.5|3452.5|1643
1605862140000|2020-11-20 08:49:00|3453.5||3453.5||3453.5||3453.5||0
1605862150000|2020-11-20 08:49:10|3453|3452.5|3452.5|3451.5|3453|3453|3452.5|3451|2813
1605862160000|2020-11-20 08:49:20|3452|3451|3452.5|3451.5|3452.5|3451.5|3451.5|3451|145
1605862170000|2020-11-20 08:49:30|3452|3451|3450.5|3450|3452|3451|3450|3449|1444
1605862180000|2020-11-20 08:49:40|3450|3449.5|3450.5|3449.5|3450.5|3450|3448|3447|7690
1605862190000|2020-11-20 08:49:50|3451|3450|3452|3451.5|3452.5|3452|3451|3450|1048
1605862200000|2020-11-20 08:50:00|3451.5|3451|3452|3451|3452.5|3451.5|3451.5|3450.5|643
1605862210000|2020-11-20 08:50:10|3452.5|3451.5|3451.5|3451|3452.5|3451.5|3451|3450.5|2111
1605862220000|2020-11-20 08:50:20|3451|3450.5|3451.5|3451|3451.5|3451|3451|3450.5|1176
1605862230000|2020-11-20 08:50:30|3452|3451.5|3453|3452.5|3453|3452.5|3452|3451|2157
1605862240000|2020-11-20 08:50:40|3452.5|3452|3453|3452|3453|3452|3452|3451|2244
1605862250000|2020-11-20 08:50:50|3453.5|3452.5|3452.5|3452|3453.5|3453|3452|3451.5|518
1605862260000|2020-11-20 08:51:00|3453|3452.5|3453|3452|3453|3452.5|3452.5|3451.5|555
1605862270000|2020-11-20 08:51:10|3452.5|3451.5|3452.5|3452|3452.5|3452.5|3452.5|3451.5|471
1605862280000|2020-11-20 08:51:20|3453|3452.5|3452.5|3451.5|3454|3453|3452.5|3451.5|951
1605862290000|2020-11-20 08:51:30|3452|3451|3451.5|3450.5|3452|3451|3451|3450.5|232
1605862300000|2020-11-20 08:51:40|3452|3451|3451.5|3451|3452|3451|3451.5|3451|566
1605862310000|2020-11-20 08:51:50|3451|3450.5|3452.5|3451|3452.5|3452|3451|3450.5|892
1605862320000|2020-11-20 08:52:00|3453|3451.5|3453.5|3453|3453.5|3453|3452.5|3451.5|80
1605862330000|2020-11-20 08:52:10|3453|3452.5|3453|3452|3453.5|3452.5|3452.5|3452|1110
1605862340000|2020-11-20 08:52:20|3452.5|3452.5|3453|3452.5|3453|3452.5|3452.5|3452|17
1605862350000|2020-11-20 08:52:30|3453.5|3453|3453|3452.5|3453.5|3453|3453|3452.5|5882
1605862360000|2020-11-20 08:52:40|3453.5|3453|3453.5|3453|3453.5|3453|3453|3452.5|457
1605862370000|2020-11-20 08:52:50|3453|3452.5|3452|3451|3453.5|3452.5|3451.5|3450.5|3759
1605862380000|2020-11-20 08:53:00|3451.5|3450.5|3451.5|3450.5|3451.5|3451|3451|3450|1765
1605862390000|2020-11-20 08:53:10|3451|3450|3452|3451.5|3452|3451.5|3451|3450|762
1605862400000|2020-11-20 08:53:20|3452.5|3451|3453|3452|3453|3452|3452.5|3451|460
1605862410000|2020-11-20 08:53:30|3452.5|3451.5|3451.5|3450.5|3452.5|3451.5|3451.5|3450.5|272
1605862420000|2020-11-20 08:53:40|3452|3450|3451.5|3450.5|3452|3450.5|3450.5|3449.5|1870
1605862430000|2020-11-20 08:53:50|3452|3451|3453.5|3453|3453.5|3453|3452|3451|1065
1605862440000|2020-11-20 08:54:00|3454|3453.5|3453.5|3452.5|3454.5|3454|3453|3452.5|3200
1605862450000|2020-11-20 08:54:10|3453|3452|3452|3451.5|3453|3452|3452|3451|875
1605862460000|2020-11-20 08:54:20|3451|3451|3451.5|3451|3451.5|3451|3451|3450.5|723
1605862470000|2020-11-20 08:54:30|3452|3451.5|3453.5|3452.5|3453.5|3452.5|3452|3451.5|1184
1605862480000|2020-11-20 08:54:40|3454|3453|3454.5|3454|3454.5|3454|3453.5|3453|1614
1605862490000|2020-11-20 08:54:50|3455|3454.5|3454.5|3453.5|3456|3455|3454|3453.5|7670
1605862500000|2020-11-20 08:55:00|3455|3454|3454|3452.5|3455.5|3454.5|3454|3452.5|4953
1605862510000|2020-11-20 08:55:10|3453.5|3452|3451|3450.5|3453.5|3452.5|3451|3450.5|712
1605862520000|2020-11-20 08:55:20|3450.5|3450|3451|3450.5|3451|3450.5|3450.5|3450|1117
1605862530000|2020-11-20 08:55:30|3451.5|3451|3451|3450|3451.5|3451|3451|3450|828
1605862540000|2020-11-20 08:55:40|3451.5|3450.5|3451.5|3450.5|3451.5|3451|3451|3450.5|705
1605862550000|2020-11-20 08:55:50|3451|3450|3451.5|3450.5|3451.5|3451|3449.5|3449|3412
1605862560000|2020-11-20 08:56:00|3451|3451|3450.5|3450|3451|3451|3450.5|3449.5|1020
1605862570000|2020-11-20 08:56:10|3451||3451||3451||3451||0
1605862580000|2020-11-20 08:56:20|||||||||20
1605862590000|2020-11-20 08:56:30|3451.5|3450.5|3450.5|3450|3451.5|3451|3450.5|3450|2191
1605862600000|2020-11-20 08:56:40|3451|3450.5|3447.5|3447|3451|3450.5|3447.5|3447|5970
1605862610000|2020-11-20 08:56:50|3447|3446.5|3445|3444.5|3447|3446.5|3445|3444|2518
1605862620000|2020-11-20 08:57:00|3445.5|3445|3445.5|3445|3446|3445|3445.5|3445|1580
1605862630000|2020-11-20 08:57:10|3446|3445.5|3448.5|3448|3448.5|3448|3446|3445.5|1767
1605862640000|2020-11-20 08:57:20|3448|3447.5|3448.5|3448|3448.5|3448|3448|3447.5|1189
1605862650000|2020-11-20 08:57:30|3448|3447.5|3448|3447.5|3448.5|3447.5|3448|3447|211
1605862660000|2020-11-20 08:57:40|3447.5|3447|3446|3445.5|3447.5|3447|3446|3445.5|1236
1605862670000|2020-11-20 08:57:50|3445.5|3445|3446.5|3445.5|3446.5|3446|3445.5|3445|1805
1605862680000|2020-11-20 08:58:00|3446|3445|3446|3445.5|3446.5|3445.5|3445.5|3445|1870
1605862690000|2020-11-20 08:58:10|3446.5|3446|3446.5|3445.5|3446.5|3446|3446|3445.5|1852
1605862700000|2020-11-20 08:58:20||3446||3446||3446||3446|663
1605862710000|2020-11-20 08:58:30|3447|3446.5|3447.5|3446.5|3447.5|3447|3447|3446.5|1763
1605862720000|2020-11-20 08:58:40|3447|3447|3447.5|3447|3447.5|3447|3447|3446.5|1352
1605862730000|2020-11-20 08:58:50|3448|3447.5|3448.5|3448|3448.5|3448|3448|3447.5|3051
1605862740000|2020-11-20 08:59:00|3449|3447.5|3449.5|3448.5|3450|3449.5|3449|3447.5|4612
1605862750000|2020-11-20 08:59:10|3449|3448|3447|3446.5|3449|3448|3446.5|3446|3180
1605862760000|2020-11-20 08:59:20|3447.5|3447|3449|3448|3449|3448|3447.5|3447|1718
1605862770000|2020-11-20 08:59:30||3448.5||3448.5||3448.5||3448.5|296
1605862780000|2020-11-20 08:59:40|3449.5|3449|3450|3449|3450|3449|3449.5|3449|871
1605862790000|2020-11-20 08:59:50|3450.5|3449.5|3451.5|3451|3452|3451.5|3450.5|3449|2898
1605862800000|2020-11-20 09:00:00|3451|3450.5|3450.5|3449.5|3451|3451|3450.5|3449.5|1868
1605862810000|2020-11-20 09:00:10|3451|3450|3450.5|3450|3451|3450|3450.5|3450|0
1605862820000|2020-11-20 09:00:20|3451||3451||3451||3450.5||150
1605862830000|2020-11-20 09:00:30|3450.5|3450.5|3451.5|3450.5|3451.5|3450.5|3449.5|3449|5666
1605862840000|2020-11-20 09:00:40|3451|3450|3450|3449.5|3451|3450|3450|3449.5|161
1605862850000|2020-11-20 09:00:50|3450.5|3450|3450|3449|3451|3450.5|3450|3449|1949
1605862860000|2020-11-20 09:01:00|3449.5|3448.5|3449|3448|3449.5|3449|3449|3448|234
1605862870000|2020-11-20 09:01:10|3448.5|3448.5|3448.5|3448|3448.5|3448.5|3448.5|3448|24
1605862880000|2020-11-20 09:01:20|3449|3448.5|3449|3448.5|3449.5|3449|3449|3448|1170
1605862890000|2020-11-20 09:01:30|3449.5|3449|3450|3449|3450|3449|3449.5|3448.5|652
1605862900000|2020-11-20 09:01:40||3449.5||3449.5||3449.5||3449.5|100
1605862910000|2020-11-20 09:01:50|3449.5|3449|3446|3445|3449.5|3449.5|3446|3445|2008
1605862920000|2020-11-20 09:02:00|3445.5|3445.5|3446.5|3446|3446.5|3446|3445|3444.5|3757
1605862930000|2020-11-20 09:02:10|3447|3446.5|3446.5|3446|3447|3446.5|3446.5|3446|442
1605862940000|2020-11-20 09:02:20|3447|3446.5|3447|3446.5|3447|3446.5|3447|3446.5|29
1605862950000|2020-11-20 09:02:30|3447.5|3447|3446.5|3446|3448|3447.5|3446.5|3446|720
1605862960000|2020-11-20 09:02:40|||||||||18
1605862970000|2020-11-20 09:02:50|3446|3445.5|3442.5|3442|3446.5|3446|3442.5|3442|5821
1605862980000|2020-11-20 09:03:00|3443|3442.5|3442.5|3442|3443|3442.5|3442|3441|3110
1605862990000|2020-11-20 09:03:10|3443|3442.5|3443|3442|3443|3442.5|3442.5|3442|1002
1605863000000|2020-11-20 09:03:20|3443.5|3442.5|3443.5|3442.5|3444.5|3444|3442.5|3442|4821
1605863010000|2020-11-20 09:03:30|3443|3443|3444|3443.5|3444|3443.5|3443|3443|1312
1605863020000|2020-11-20 09:03:40|3443.5|3443|3442|3441.5|3443.5|3443|3442|3441|2757
1605863030000|2020-11-20 09:03:50|3441.5|3441|3441.5|3441|3441.5|3441|3441.5|3441|1021
1605863040000|2020-11-20 09:04:00|3442|3441.5|3441.5|3441|3442|3441.5|3441.5|3441|1207
1605863050000|2020-11-20 09:04:10|3441|3440.5|3443|3442.5|3443|3442.5|3441|3440|1761
1605863060000|2020-11-20 09:04:20|3442.5|3442|3442.5|3442|3443|3442.5|3442.5|3442|858
1605863070000|2020-11-20 09:04:30|3443|3442.5|3444.5|3444|3445|3444|3443|3442.5|1938
1605863080000|2020-11-20 09:04:40|3444|3443.5|3444|3443.5|3444|3443.5|3444|3443.5|655
1605863090000|2020-11-20 09:04:50|3443.5|3443|3444.5|3444|3444.5|3444|3443.5|3443|1975
1605863100000|2020-11-20 09:05:00|3445|3444.5|3446|3445.5|3446.5|3446|3445|3444.5|4643
1605863110000|2020-11-20 09:05:10|3445.5|3445|3445.5|3445|3445.5|3445|3445|3444|1033
1605863120000|2020-11-20 09:05:20|3445|3444.5|3444.5|3444|3445.5|3444.5|3444.5|3444|3665
1605863130000|2020-11-20 09:05:30|3444|3443.5|3444.5|3444|3444.5|3444|3444|3443|1229
1605863140000|2020-11-20 09:05:40|3444|3443.5|3444.5|3443.5|3444.5|3444|3444|3443|1404
1605863150000|2020-11-20 09:05:50|3444|3444|3443|3442.5|3444.5|3444|3442|3441.5|8909
1605863160000|2020-11-20 09:06:00|3443.5|3443|3444.5|3444|3444.5|3444|3443.5|3443|1643
1605863170000|2020-11-20 09:06:10|3445|3444.5|3445.5|3445|3446|3445.5|3444.5|3444|3378
1605863180000|2020-11-20 09:06:20|3445|3444.5|3445|3444.5|3445|3444.5|3444.5|3444|252
1605863190000|2020-11-20 09:06:30|3444.5|3444|3444|3443|3445|3444|3443.5|3443|980
1605863200000|2020-11-20 09:06:40|3443.5|3442.5|3443|3442.5|3443.5|3442.5|3443|3442.5|402
1605863210000|2020-11-20 09:06:50|3443.5|3443|3443|3442.5|3443.5|3443|3443|3442.5|6210
1605863220000|2020-11-20 09:07:00|3442.5|3442|3438.5|3438|3442.5|3442.5|3438.5|3438|6876
1605863230000|2020-11-20 09:07:10|3439|3438.5|3438.5|3438|3439|3438.5|3438.5|3438|1339
1605863240000|2020-11-20 09:07:20|3439|3438.5|3441|3440.5|3441.5|3441|3439|3438.5|4038
1605863250000|2020-11-20 09:07:30|3441.5|3441|3441.5|3440.5|3442.5|3442|3441|3440.5|2636
1605863260000|2020-11-20 09:07:40|3441|3441|3441.5|3441|3441.5|3441|3441|3441|912
1605863270000|2020-11-20 09:07:50|3441|3440.5|3441|3440|3441.5|3441|3440.5|3440|1199
1605863280000|2020-11-20 09:08:00|3441.5|3440.5|3441|3440|3441.5|3441|3441|3440|1266
1605863290000|2020-11-20 09:08:10|3440.5|3440.5|3440.5|3440|3440.5|3440.5|3440.5|3439.5|1233
1605863300000|2020-11-20 09:08:20|3441|3440.5|3441|3440.5|3441|3440.5|3440|3439.5|2430
1605863310000|2020-11-20 09:08:30|3440.5|3440|3440.5|3440|3440.5|3440|3440.5|3439.5|454
1605863320000|2020-11-20 09:08:40|3441|3440.5|3441|3440|3441.5|3441|3440|3439.5|1648
1605863330000|2020-11-20 09:08:50|3441.5|3439.5|3441.5|3441|3441.5|3441|3441.5|3439.5|25
1605863340000|2020-11-20 09:09:00|3441|3440.5|3441|3440.5|3441.5|3441|3441|3440|373
1605863350000|2020-11-20 09:09:10|3441.5|3441|3442|3441.5|3442|3441.5|3441|3440.5|2326
1605863360000|2020-11-20 09:09:20|3441.5|3441|3438.5|3438|3441.5|3441|3438.5|3438|4747
1605863370000|2020-11-20 09:09:30|3439|3438.5|3439|3438.5|3439.5|3439|3438.5|3438|845
1605863380000|2020-11-20 09:09:40|3438.5|3438|3440.5|3440|3440.5|3440|3438.5|3438|3529
1605863390000|2020-11-20 09:09:50|3440|3439.5|3440.5|3440|3440.5|3440|3439.5|3439|2515
1605863400000|2020-11-20 09:10:00|3440|3439.5|3440.5|3439.5|3441|3440.5|3439.5|3439|2463
1605863410000|2020-11-20 09:10:10|3441|3440|3441.5|3440.5|3441.5|3441|3440.5|3440|399
1605863420000|2020-11-20 09:10:20|3442|3441|3441.5|3441|3442|3441|3441.5|3441|207
1605863430000|2020-11-20 09:10:30|3442|3441.5|3441.5|3441|3442|3441.5|3440.5|3439.5|9644
1605863440000|2020-11-20 09:10:40|3442|3441.5|3442.5|3442|3443|3442|3442|3441|1251
1605863450000|2020-11-20 09:10:50|3442|3441.5|3443.5|3443|3444|3443|3442|3441.5|133
1605863460000|2020-11-20 09:11:00|3444|3443.5|3444.5|3444|3444.5|3444|3443|3442.5|2371
1605863470000|2020-11-20 09:11:10|3445|3444.5|3445.5|3445|3445.5|3445|3444.5|3444|1854
1605863480000|2020-11-20 09:11:20|3446|3445.5|3443|3442.5|3446|3445.5|3443|3442.5|2007
1605863490000|2020-11-20 09:11:30|3443.5|3443|3442.5|3442|3443.5|3443|3442.5|3441.5|1062
1605863500000|2020-11-20 09:11:40|3443|3442.5|3444.5|3444|3444.5|3444|3443|3442.5|1847
1605863510000|2020-11-20 09:11:50|3444|3443.5|3444|3443.5|3444|3443.5|3444|3443.5|417
1605863520000|2020-11-20 09:12:00|3443.5|3443|3444.5|3444|3444.5|3444|3443.5|3442.5|1690
1605863530000|2020-11-20 09:12:10|3445|3444.5|3443.5|3442.5|3445|3444.5|3443.5|3442.5|2642
1605863540000|2020-11-20 09:12:20|3444|3443|3443|3442.5|3444|3443.5|3443|3442.5|458
1605863550000|2020-11-20 09:12:30|3442.5|3442|3444|3443.5|3444|3443.5|3442.5|3442|3202
1605863560000|2020-11-20 09:12:40|3443.5|3443|3443.5|3442.5|3443.5|3443|3443|3442.5|743
1605863570000|2020-11-20 09:12:50|3443||3443||3443||3443||0
1605863580000|2020-11-20 09:13:00|3443.5|3443|3444|3443.5|3444|3443.5|3443.5|3443|320
1605863590000|2020-11-20 09:13:10|3444.5|3444|3444.5|3444|3444.5|3444|3444|3443.5|5953
1605863600000|2020-11-20 09:13:20|3444|3443.5|3444.5|3444|3444.5|3444|3443.5|3442.5|3236
1605863610000|2020-11-20 09:13:30|3445|3444.5|3446|3445.5|3446|3445.5|3445|3444.5|3314
1605863620000|2020-11-20 09:13:40|3445.5|3445|3445.5|3445|3445.5|3445|3445.5|3444.5|2994
1605863630000|2020-11-20 09:13:50|3446|3445.5|3446|3445|3446.5|3446|3445.5|3445|2049
1605863640000|2020-11-20 09:14:00|3445.5|3444.5|3445.5|3445|3446|3445.5|3445|3444.5|1732
1605863650000|2020-11-20 09:14:10|3445|3444.5|3445.5|3444.5|3445.5|3445|3445|3444.5|1180
1605863660000|2020-11-20 09:14:20||3445||3445||3445||3445|0
1605863670000|2020-11-20 09:14:30|3446|3445.5|3446|3445.5|3446.5|3446|3445.5|3445|1727
1605863680000|2020-11-20 09:14:40|3446.5|3446|3446|3445.5|3446.5|3446|3445.5|3445|2969
1605863690000|2020-11-20 09:14:50|3446.5|3446|3446.5|3446|3447|3446.5|3446|3445.5|2596
1605863700000|2020-11-20 09:15:00|3446|3445.5|3446|3445.5|3446.5|3446|3446|3445|921
1605863710000|2020-11-20 09:15:10|3445.5|3445|3446.5|3446|3446.5|3446|3445.5|3445|1023
1605863720000|2020-11-20 09:15:20|3447|3446.5|3447|3446.5|3447|3446.5|3447|3446.5|212
1605863730000|2020-11-20 09:15:30|3447.5|3447|3447.5|3447|3448|3447.5|3447.5|3447|2828
1605863740000|2020-11-20 09:15:40|3447|3446.5|3446.5|3446|3447|3446.5|3446.5|3445.5|1424
1605863750000|2020-11-20 09:15:50|3447|3446.5|3447|3446.5|3447|3446.5|3446.5|3446|1744
1605863760000|2020-11-20 09:16:00|3447.5|3447|3447.5|3446.5|3447.5|3447|3447.5|3446.5|815
1605863770000|2020-11-20 09:16:10|3447|3447|3447|3446.5|3448|3447.5|3447|3446.5|2419
1605863780000|2020-11-20 09:16:20|3447.5|3447|3447.5|3447|3447.5|3447|3447|3446.5|4005
1605863800000|2020-11-20 09:16:40|||||||||1890
1605863810000|2020-11-20 09:16:50|3448|3447.5|3449.5|3449|3449.5|3449|3448|3447.5|2495
1605863820000|2020-11-20 09:17:00|3449|3448.5|3448.5|3447.5|3449.5|3449|3448.5|3447.5|2148
1605863830000|2020-11-20 09:17:10|3449|3448|3446|3445.5|3449|3448.5|3446|3445|5142
1605863840000|2020-11-20 09:17:20|3446.5|3446|3446|3445.5|3446.5|3446|3446|3445.5|2455
1605863850000|2020-11-20 09:17:30|3445.5|3445|3446|3445.5|3446.5|3446|3445.5|3445|3739
1605863860000|2020-11-20 09:17:40|3445.5|3445|3444|3443|3445.5|3445|3444|3443|6062
1605863870000|2020-11-20 09:17:50|3444.5|3443.5|3444.5|3444|3444.5|3444|3444.5|3443.5|1076
1605863880000|2020-11-20 09:18:00|3444|3443.5|3444.5|3444|3444.5|3444|3444|3443.5|1173
1605863890000|2020-11-20 09:18:10|3444|3443.5|3446|3445.5|3446|3445.5|3444|3443.5|3757
1605863900000|2020-11-20 09:18:20|3445.5|3445|3446|3445.5|3446|3445.5|3445.5|3445|477
1605863910000|2020-11-20 09:18:30|3446.5|3446|3446|3445.5|3446.5|3446|3446|3445.5|788
1605863920000|2020-11-20 09:18:40|3445.5|3445|3445.5|3445|3446|3445.5|3445.5|3445|1485
1605863930000|2020-11-20 09:18:50|3445|3444.5|3444.5|3444|3445|3445|3444.5|3443.5|3315
1605863940000|2020-11-20 09:19:00|3444|3443.5|3446|3445.5|3446|3445.5|3444|3443.5|3632
1605863950000|2020-11-20 09:19:10|3445.5|3445|3446|3445.5|3446|3445.5|3445.5|3445|791
1605863960000|2020-11-20 09:19:20|3445.5|3445|3445|3444.5|3445.5|3445|3445|3444.5|1850
1605863970000|2020-11-20 09:19:30|3444.5|3444|3444.5|3444|3444.5|3444|3444|3443.5|585
1605863980000|2020-11-20 09:19:40|3445|3444.5|3445.5|3445|3445.5|3445|3445|3444.5|3271
1605863990000|2020-11-20 09:19:50|3446|3445.5|3446|3445|3446|3445.5|3445.5|3445|782
1605864000000|2020-11-20 09:20:00|3446.5|3445.5|3447|3446|3447|3446|3446.5|3445|433
1605864010000|2020-11-20 09:20:10|3446.5|3446.5|3446|3445.5|3446.5|3446.5|3446|3445.5|1509
1605864020000|2020-11-20 09:20:20|||||||||383
1605864030000|2020-11-20 09:20:30|3446.5|3446|3446|3445.5|3446.5|3446|3446|3445.5|2047
1605864040000|2020-11-20 09:20:40|3446.5|3446|3446.5|3446|3447|3446.5|3446|3445.5|2122
1605864050000|2020-11-20 09:20:50|3447|3446.5|3447|3446.5|3447|3446.5|3446.5|3446|602
1605864060000|2020-11-20 09:21:00|3446.5|3446|3446|3445|3446.5|3446|3445.5|3445|5606
1605864070000|2020-11-20 09:21:10|3446.5|3445.5|3446|3445.5|3446.5|3446|3446|3445.5|2152
1605864080000|2020-11-20 09:21:20|3446.5|3446|3446.5|3446|3446.5|3446|3446.5|3446|801
1605864100000|2020-11-20 09:21:40|3447|3446.5|3447|3446.5|3447|3446.5|3447|3446.5|483
1605864110000|2020-11-20 09:21:50|3446.5|3446|3446.5|3446|3446.5|3446|3446.5|3446|325
1605864120000|2020-11-20 09:22:00|3447|3446.5|3446.5|3446|3447|3446.5|3446.5|3446|59
1605864130000|2020-11-20 09:22:10|3447|3446.5|3447|3446.5|3447|3446.5|3447|3446|484
1605864140000|2020-11-20 09:22:20|3446.5|3446|3445.5|3445|3447|3446|3445.5|3445|2280
1605864150000|2020-11-20 09:22:30|3445|3444.5|3444|3443.5|3445|3444.5|3444|3443.5|607
1605864160000|2020-11-20 09:22:40|3444.5|3444|3445|3444.5|3445|3444.5|3444.5|3444|1372
1605864180000|2020-11-20 09:23:00|3444.5|3444|3444.5|3444|3445.5|3444.5|3444.5|3444|8340
1605864190000|2020-11-20 09:23:10|3445|3444.5|3445|3444|3445|3444.5|3444.5|3444|1290
1605864200000|2020-11-20 09:23:20|3444.5||3444.5||3445||3444.5||0
1605864210000|2020-11-20 09:23:30|3444|3443.5|3443.5|3443|3444|3443.5|3443.5|3442.5|519
1605864220000|2020-11-20 09:23:40|3443|3442.5|3442.5|3442|3443|3442.5|3442.5|3442|84
1605864230000|2020-11-20 09:23:50|3443|3442.5|3443|3442.5|3443.5|3443|3443|3442.5|1562
1605864240000|2020-11-20 09:24:00|3443.5|3443|3444|3443.5|3444|3443.5|3443.5|3443|956
1605864250000|2020-11-20 09:24:10|3443.5|3443|3444|3443.5|3444|3443.5|3443.5|3442.5|577
1605864260000|2020-11-20 09:24:20|3443.5|3443|3445|3444.5|3445|3444.5|3443.5|3443|1380
1605864270000|2020-11-20 09:24:30|3444.5|3444|3445|3444.5|3445|3444.5|3444.5|3444|1477
1605864280000|2020-11-20 09:24:40|3445.5|3445|3445|3444.5|3445.5|3445|3445|3444.5|11815
1605864290000|2020-11-20 09:24:50|||||||||367
1605864300000|2020-11-20 09:25:00|3445.5|3445|3447|3446.5|3447|3446.5|3445|3444.5|16095
1605864310000|2020-11-20 09:25:10|3446.5|3446|3447|3446.5|3447|3446.5|3446.5|3446|1496
1605864320000|2020-11-20 09:25:20|3447.5|3447|3447.5|3447|3447.5|3447|3447.5|3447|992
1605864330000|2020-11-20 09:25:30|3447|3446.5|3445.5|3445|3447|3446.5|3445|3444.5|4275
1605864340000|2020-11-20 09:25:40|3445|3444.5|3444|3443.5|3445.5|3445|3444|3443|1274
1605864350000|2020-11-20 09:25:50|3443.5|3443|3442|3441.5|3443.5|3443|3442|3441|529
1605864360000|2020-11-20 09:26:00|3441.5|3441|3442|3441.5|3442|3441.5|3441.5|3441|1172
1605864370000|2020-11-20 09:26:10|3442.5|3442|3442.5|3442|3443|3442.5|3442.5|3442|1362
1605864380000|2020-11-20 09:26:20|3442|3441.5|3441.5|3441|3442.5|3441.5|3441.5|3440.5|1100
1605864390000|2020-11-20 09:26:30|3442|3440.5|3441.5|3440.5|3442|3441.5|3441.5|3440.5|1084
1605864400000|2020-11-20 09:26:40|3441|3441|3442|3441.5|3442|3441.5|3441|3440.5|1209
1605864410000|2020-11-20 09:26:50|||||||||205
1605864420000|2020-11-20 09:27:00|3442.5|3442|3443|3442.5|3443|3442.5|3442.5|3441.5|1626
1605864430000|2020-11-20 09:27:10|3442.5|3442|3442.5|3442|3442.5|3442|3442.5|3442|428
1605864440000|2020-11-20 09:27:20|3443|3442.5|3443|3442|3443|3442.5|3442.5|3442|1078
1605864450000|2020-11-20 09:27:30|3443.5|3442.5|3445|3444|3445|3444|3443.5|3442.5|6555
1605864460000|2020-11-20 09:27:40|3444.5|3443.5|3444.5|3443.5|3445|3444|3443.5|3443|942
1605864470000|2020-11-20 09:27:50||3444||3444||3444||3444|0
1605864480000|2020-11-20 09:28:00|3445|3444.5|3445|3444.5|3445|3444.5|3444.5|3444|310
1605864490000|2020-11-20 09:28:10|3445.5|3445|3447.5|3447|3447.5|3447|3445.5|3445|2133
1605864500000|2020-11-20 09:28:20|3448|3447.5|3448.5|3448|3448.5|3448|3447.5|3447|1778
1605864510000|2020-11-20 09:28:30|3449|3448.5|3448.5|3448|3449|3448.5|3448.5|3448|841
1605864520000|2020-11-20 09:28:40|3449|3448.5|3448.5|3448|3449|3448.5|3448.5|3447.5|706
1605864530000|2020-11-20 09:28:50|3449|3448.5|3449.5|3449|3449.5|3449|3448|3447.5|3542
1605864540000|2020-11-20 09:29:00|3450|3449.5|3449.5|3449|3450.5|3450|3449.5|3449|3252
1605864550000|2020-11-20 09:29:10|3450|3449.5|3450.5|3450|3452|3451|3450|3449.5|3249
1605864560000|2020-11-20 09:29:20|3451|3449.5|3451|3450.5|3451|3450.5|3451|3449.5|308
1605864570000|2020-11-20 09:29:30|3450.5|3450|3450.5|3450|3452|3451|3450.5|3450|5992
1605864580000|2020-11-20 09:29:40|3451|3450.5|3451.5|3451|3452|3451.5|3451|3450.5|7385
1605864590000|2020-11-20 09:29:50|3451|3450.5|3451.5|3451|3451.5|3451|3451|3450|2108
1605864600000|2020-11-20 09:30:00|3452|3450.5|3453|3452.5|3453.5|3453|3452|3450.5|4185
1605864610000|2020-11-20 09:30:10|3453.5|3453|3453|3452.5|3453.5|3453|3452|3451.5|942
1605864620000|2020-11-20 09:30:20|3453.5|3453|3451.5|3451|3453.5|3453|3451.5|3450.5|1381
1605864630000|2020-11-20 09:30:30|3451|3450.5|3451|3450|3451|3450.5|3451|3449.5|280
1605864640000|2020-11-20 09:30:40|3451.5|3450.5|3451|3450.5|3452|3451|3451|3450|921
1605864650000|2020-11-20 09:30:50|3451.5|3451|3451.5|3451|3452|3451.5|3451|3451|368
1605864660000|2020-11-20 09:31:00|3452|3451.5|3452|3451.5|3452|3451.5|3451.5|3451|398
1605864670000|2020-11-20 09:31:10|3451.5|3451|3451|3450.5|3451.5|3451|3451|3450|1072
1605864680000|2020-11-20 09:31:20|3451.5|3451|3450.5|3450|3451.5|3451|3450.5|3450|523
1605864690000|2020-11-20 09:31:30|3450|3449.5|3451|3450.5|3451|3450.5|3450|3449.5|2488
1605864700000|2020-11-20 09:31:40|3450.5|3450|3451|3450.5|3451|3450.5|3450.5|3450|98
1605864710000|2020-11-20 09:31:50|3450.5|3450|3451|3450.5|3451|3450.5|3450.5|3450|496
1605864720000|2020-11-20 09:32:00|3451.5|3451|3451|3450.5|3451.5|3451|3450.5|3450|705
1605864730000|2020-11-20 09:32:10|3450.5|3450|3451|3450.5|3451|3450.5|3450.5|3450|18
1605864740000|2020-11-20 09:32:20|3451.5|3451|3452|3451.5|3452.5|3451.5|3451|3450.5|1657
1605864750000|2020-11-20 09:32:30|3451.5|3451|3452|3451.5|3452|3451.5|3451.5|3451|445
1605864760000|2020-11-20 09:32:40|3452.5|3452|3452.5|3452|3452.5|3452|3452|3451.5|1216
1605864770000|2020-11-20 09:32:50|3453|3452.5|3453|3452.5|3453.5|3452.5|3453|3452|607
1605864780000|2020-11-20 09:33:00|3452.5|3452|3450.5|3450|3452.5|3452|3450|3449.5|3268
1605864790000|2020-11-20 09:33:10|3451|3450.5|3450|3449.5|3451|3450.5|3450|3449.5|1866
1605864800000|2020-11-20 09:33:20|3449.5|3449|3450.5|3450|3451|3450.5|3449.5|3448.5|3974
1605864810000|2020-11-20 09:33:30|3451|3450.5|3451.5|3450.5|3452|3451|3451|3450.5|1769
1605864820000|2020-11-20 09:33:40|3451|3450|3450|3449.5|3451|3450.5|3450|3449.5|449
1605864830000|2020-11-20 09:33:50|3450.5||3450.5||3450.5||3450.5||0
1605864840000|2020-11-20 09:34:00|3451|3450|3450|3449.5|3451|3450|3450|3449.5|677
1605864850000|2020-11-20 09:34:10|3449.5|3449|3450.5|3450|3451|3450|3449.5|3449|1454
1605864860000|2020-11-20 09:34:20|3451|3449.5|3452|3451.5|3452|3451.5|3451|3449.5|1630
1605864870000|2020-11-20 09:34:30|3451.5|3451|3451.5|3450.5|3452|3451|3450.5|3450|274
1605864880000|2020-11-20 09:34:40|3451|3451|3451.5|3451|3451.5|3451|3451|3450.5|427
1605864890000|2020-11-20 09:34:50|3452|3451.5|3451.5|3451|3452.5|3452|3451.5|3450.5|2802
1605864910000|2020-11-20 09:35:10|3452|3451.5|3452|3451.5|3452.5|3452|3452|3451.5|860
1605864920000|2020-11-20 09:35:20|3451.5|3451|3452.5|3451.5|3452.5|3452|3451.5|3451|462
1605864930000|2020-11-20 09:35:30|3453|3452|3453|3452|3453|3452.5|3453|3452|411
1605864940000|2020-11-20 09:35:40||3452.5||3452.5||3452.5||3452.5|6
1605864950000|2020-11-20 09:35:50|3452.5|3452|3453|3452|3453|3452|3452.5|3452|359
1605864960000|2020-11-20 09:36:00|3452.5|3452.5|3452.5|3452|3453|3452.5|3452.5|3452|820
1605864970000|2020-11-20 09:36:10|||||||||250
1605864980000|2020-11-20 09:36:20|3453|3452.5|3452.5|3452|3453|3452.5|3452.5|3452|613
1605864990000|2020-11-20 09:36:30|3452|3451.5|3452|3451.5|3452.5|3452|3452|3451.5|4003
1605865000000|2020-11-20 09:36:40|3451.5|3451|3451.5|3451|3451.5|3451|3451.5|3451|153
1605865010000|2020-11-20 09:36:50|3451|3450.5|3450.5|3450|3451|3450.5|3450.5|3450|1558
1605865020000|2020-11-20 09:37:00|3451|3450.5|3451|3450.5|3451|3450.5|3451|3450.5|505
1605865030000|2020-11-20 09:37:10|||||||||1
1605865040000|2020-11-20 09:37:20|||||||||816
1605865050000|2020-11-20 09:37:30|3451.5|3451|3451.5|3451|3452|3451.5|3451|3450.5|2964
1605865060000|2020-11-20 09:37:40|3451|3450.5|3450|3449.5|3451|3450.5|3449.5|3449|2124
1605865070000|2020-11-20 09:37:50|3449.5|3449|3449.5|3449|3449.5|3449|3449.5|3449|210
1605865080000|2020-11-20 09:38:00|3450|3449.5|3450|3449.5|3450.5|3450|3450|3449|375
1605865090000|2020-11-20 09:38:10|3449.5|3449|3450|3449.5|3450.5|3450|3449.5|3449|1423
1605865100000|2020-11-20 09:38:20|3450.5|3450|3450.5|3450|3451|3450|3450.5|3450|301
1605865110000|2020-11-20 09:38:30|3451|3450.5|3451.5|3450.5|3451.5|3450.5|3451|3450.5|425
1605865120000|2020-11-20 09:38:40|3451|3451|3450.5|3450|3451|3451|3450.5|3449.5|200
1605865130000|2020-11-20 09:38:50|3451|3449.5|3450|3449.5|3451.5|3450.5|3450|3449.5|910
1605865140000|2020-11-20 09:39:00|3450.5|3450|3450.5|3450|3451|3450.5|3450|3449.5|3205
1605865150000|2020-11-20 09:39:10|3450|3449.5|3449.5|3449|3450.5|3450|3449.5|3449|2628
1605865160000|2020-11-20 09:39:20|3450|3449.5|3450|3449.5|3450|3449.5|3449|3448.5|1832
1605865170000|2020-11-20 09:39:30|3450.5|3450|3451.5|3451|3451.5|3451|3450.5|3450|2014
1605865180000|2020-11-20 09:39:40|3452|3451.5|3451.5|3451|3452|3451.5|3451.5|3451|845
1605865190000|2020-11-20 09:39:50|3451|3450.5|3451|3450.5|3451|3450.5|3451|3450.5|326
1605865200000|2020-11-20 09:40:00|3450.5|3450|3450.5|3450|3450.5|3450.5|3450.5|3450|2105
1605865210000|2020-11-20 09:40:10|3451|3450.5|3451|3450.5|3451.5|3451|3451|3450.5|839
1605865220000|2020-11-20 09:40:20|||||||||10
1605865240000|2020-11-20 09:40:40|3451.5|3451|3451.5|3451|3452|3451.5|3451.5|3451|7007
1605865250000|2020-11-20 09:40:50|3451|3450.5|3451|3450.5|3451|3450.5|3451|3450.5|946
1605865260000|2020-11-20 09:41:00|3451.5|3450|3452|3451.5|3452|3451.5|3451.5|3450|3900
1605865270000|2020-11-20 09:41:10|3452.5|3452|3453|3452.5|3453|3452.5|3452.5|3452|1845
1605865290000|2020-11-20 09:41:30|3453.5|3453|3453.5|3453|3453.5|3453|3453|3452.5|1184
1605865320000|2020-11-20 09:42:00|3453|3452.5|3453.5|3453|3453.5|3453|3453|3452.5|4557
1605865330000|2020-11-20 09:42:10|3453|3452.5|3453|3452.5|3453|3452.5|3453|3452.5|680
1605865340000|2020-11-20 09:42:20|||||||||86
1605865350000|2020-11-20 09:42:30|3453.5|3453|3452.5|3451.5|3453.5|3453|3452.5|3451.5|1978
1605865360000|2020-11-20 09:42:40|3452|3452|3453|3452|3453|3452|3452|3451.5|265
1605865370000|2020-11-20 09:42:50|3452.5||3452.5||3452.5||3452.5||3
1605865380000|2020-11-20 09:43:00|3453|3452.5|3453.5|3453|3454|3453.5|3453|3452.5|7689
1605865390000|2020-11-20 09:43:10|3453|3452.5|3453|3452.5|3453.5|3452.5|3452.5|3452|1814
1605865410000|2020-11-20 09:43:30|3453.5|3453|3453.5|3453|3453.5|3453|3453.5|3453|1227
1605865420000|2020-11-20 09:43:40|3454|3453.5|3453.5|3453|3454|3453.5|3453|3452.5|4252
1605865430000|2020-11-20 09:43:50|||||||||1142
1605865440000|2020-11-20 09:44:00|||||||||179
1605865450000|2020-11-20 09:44:10|3454|3453.5|3454|3453.5|3454|3453.5|3453.5|3453|2198
1605865460000|2020-11-20 09:44:20|3453.5|3453|3451|3450.5|3454|3453|3451|3450.5|2557
1605865470000|2020-11-20 09:44:30|3451.5|3451|3452|3451|3452|3451|3451.5|3451|94
1605865480000|2020-11-20 09:44:40|3452.5|3451.5|3453.5|3453|3453.5|3453|3452.5|3451.5|712
1605865490000|2020-11-20 09:44:50|3453|3452.5|3453.5|3453|3453.5|3453|3453|3452.5|92
1605865500000|2020-11-20 09:45:00|3454|3453.5|3455|3454.5|3455|3454.5|3454|3453.5|1207
1605865510000|2020-11-20 09:45:10|3455.5|3454|3454.5|3454|3455.5|3454|3454|3453.5|6318
1605865520000|2020-11-20 09:45:20|3454|3453.5|3453.5|3453|3454|3453.5|3453.5|3453|1503
1605865530000|2020-11-20 09:45:30|||||||||233
1605865540000|2020-11-20 09:45:40|3453|3452.5|3451|3450.5|3453.5|3453|3450.5|3450|4665
1605865550000|2020-11-20 09:45:50|3450.5|3450|3451|3450.5|3451|3450.5|3450.5|3450|1404
1605865560000|2020-11-20 09:46:00|3451.5|3451|3451|3450|3451.5|3451|3450.5|3450|2267
1605865570000|2020-11-20 09:46:10||3450.5||3450.5||3450.5||3450|0
1605865580000|2020-11-20 09:46:20|3451.5|3451|3453|3452.5|3453|3452.5|3451.5|3451|2738
1605865590000|2020-11-20 09:46:30|3453.5|3453|3453.5|3452.5|3453.5|3453|3453|3452.5|968
1605865600000|2020-11-20 09:46:40|3454|3453|3453.5|3453|3454|3453.5|3453.5|3453|46
1605865610000|2020-11-20 09:46:50|||||||||70
1605865620000|2020-11-20 09:47:00|3454|3453.5|3454|3453.5|3454|3453.5|3454|3453|543
1605865630000|2020-11-20 09:47:10|3453.5|3453|3452.5|3452|3453.5|3453|3452.5|3452|3170
1605865640000|2020-11-20 09:47:20|3452|3451.5|3450.5|3450|3452|3451.5|3450.5|3450|1491
1605865650000|2020-11-20 09:47:30|3451|3450.5|3452|3451.5|3452|3451.5|3451|3450|2414
1605865660000|2020-11-20 09:47:40|3452.5|3452|3452.5|3452|3452.5|3452|3452.5|3452|587
1605865670000|2020-11-20 09:47:50|||||||||200
1605865680000|2020-11-20 09:48:00|3453|3452.5|3453|3452.5|3453|3452.5|3452.5|3452|789
1605865690000|2020-11-20 09:48:10|3452.5|3452|3454.5|3454|3454.5|3454|3452.5|3452|1415
1605865700000|2020-11-20 09:48:20|3454|3453.5|3453.5|3453|3454|3453.5|3453|3452.5|701
1605865710000|2020-11-20 09:48:30|3453|3452.5|3453|3452.5|3453|3452.5|3453|3452.5|255
1605865720000|2020-11-20 09:48:40|3453.5|3453|3453|3452.5|3453.5|3453|3453|3452.5|934
1605865730000|2020-11-20 09:48:50|3453.5||3453||3453.5||3453||0
1605865740000|2020-11-20 09:49:00||3452||3452.5||3452.5||3452|1532
1605865750000|2020-11-20 09:49:10|3452.5|3452|3452|3451|3452.5|3452|3452|3451|774
1605865760000|2020-11-20 09:49:20||3451.5||3451.5||3451.5||3451.5|0
1605865770000|2020-11-20 09:49:30|3451.5|3451|3450|3449|3451.5|3451|3450|3449|4508
1605865780000|2020-11-20 09:49:40||3449.5||3449.5||3449.5||3449|1758
1605865790000|2020-11-20 09:49:50|3449.5|3449|3449.5|3449|3449.5|3449|3449.5|3449|245
1605865800000|2020-11-20 09:50:00|3449|3448.5|3449.5|3448.5|3449.5|3449|3449|3448.5|99
1605865810000|2020-11-20 09:50:10|3449||3449||3449||3449||437
1605865820000|2020-11-20 09:50:20|3448.5|3448|3448|3447.5|3448.5|3448|3448|3447|994
1605865830000|2020-11-20 09:50:30|3448.5|3448|3448.5|3448|3448.5|3448|3448.5|3448|345
1605865840000|2020-11-20 09:50:40|3448|3447.5|3448|3447.5|3448.5|3448|3448|3447.5|1160
1605865850000|2020-11-20 09:50:50|3448.5||3448.5||3448.5||3448.5||0
1605865860000|2020-11-20 09:51:00|3448||3448||3448.5||3448||0
1605865870000|2020-11-20 09:51:10|3447.5|3447|3446|3445|3448|3447.5|3445.5|3445|3501
1605865880000|2020-11-20 09:51:20|3446.5|3445.5|3448|3447.5|3448.5|3448|3446|3445.5|3655
1605865890000|2020-11-20 09:51:30|3448.5|3448|3449.5|3449|3452|3451|3448.5|3447.5|11820
1605865900000|2020-11-20 09:51:40|3449|3448.5|3448.5|3448|3449|3448.5|3448.5|3448|872
1605865910000|2020-11-20 09:51:50|3448|3447.5|3448|3447.5|3448.5|3448|3448|3447.5|3223
1605865920000|2020-11-20 09:52:00|3447.5|3447|3447|3446.5|3448|3447.5|3447|3446.5|1377
1605865930000|2020-11-20 09:52:10|3447.5|3446|3449|3448|3449.5|3448.5|3447.5|3446|4727
1605865950000|2020-11-20 09:52:30|3448.5|3448.5|3448.5|3448|3448.5|3448.5|3448.5|3448|228
1605865960000|2020-11-20 09:52:40|3448|3447.5|3447.5|3447|3448|3447.5|3447|3446.5|543
1605865970000|2020-11-20 09:52:50|3448|3447.5|3449|3448.5|3449|3448.5|3448|3447.5|1162
1605865980000|2020-11-20 09:53:00|3448.5|3448|3449|3448|3449|3448.5|3448.5|3448|448
1605865990000|2020-11-20 09:53:10|3449.5|3448.5|3449.5|3448.5|3449.5|3449|3449|3448.5|160
1605866000000|2020-11-20 09:53:20|3449|3448|3447.5|3447|3449|3448|3447.5|3446.5|986
1605866010000|2020-11-20 09:53:30|3448|3447.5|3448|3447.5|3448|3447.5|3447.5|3447|296
1605866020000|2020-11-20 09:53:40|3447.5|3447|3448|3447.5|3448|3447.5|3447.5|3447|194
1605866030000|2020-11-20 09:53:50|3448.5|3447|3448|3447.5|3448.5|3447.5|3447.5|3447|1282
1605866050000|2020-11-20 09:54:10|3448.5|3448|3448|3447.5|3448.5|3448|3448|3447.5|500
1605866060000|2020-11-20 09:54:20|3447.5|3447|3447.5|3447|3448|3447.5|3447.5|3447|1155
1605866070000|2020-11-20 09:54:30|3448||3447.5||3448||3447.5||0
1605866080000|2020-11-20 09:54:40|3448|3447.5|3447.5|3447|3448|3447.5|3447.5|3447|1801
1605866090000|2020-11-20 09:54:50|3447|3446.5|3446.5|3446|3447|3447|3446|3445|2958
1605866100000|2020-11-20 09:55:00||3445.5||3445.5||3445.5||3445.5|0
1605866110000|2020-11-20 09:55:10|3446||3446.5||3446.5||3446||0
1605866120000|2020-11-20 09:55:20|3446||3446||3446||3446||55
1605866130000|2020-11-20 09:55:30|3445.5|3445|3445.5|3445|3446|3445.5|3445.5|3445|1657
1605866140000|2020-11-20 09:55:40|||||||||30
1605866150000|2020-11-20 09:55:50|3446|3445.5|3446.5|3446|3446.5|3446|3446|3445.5|1346
1605866160000|2020-11-20 09:56:00|3446|3445.5|3447|3446.5|3447|3446.5|3446|3445.5|1280
1605866170000|2020-11-20 09:56:10|3447.5|3447|3447|3446.5|3447.5|3447|3447|3446.5|485
1605866180000|2020-11-20 09:56:20|||||||||411
1605866190000|2020-11-20 09:56:30|3447.5|3447|3447.5|3447|3447.5|3447|3447.5|3447|32
1605866200000|2020-11-20 09:56:40|3448|3447.5|3448.5|3448|3448.5|3448|3448|3447.5|2705
1605866210000|2020-11-20 09:56:50|3449|3448.5|3448|3447.5|3449|3448.5|3448|3447.5|896
1605866220000|2020-11-20 09:57:00|3448.5|3448|3449|3448|3449|3448|3448|3447.5|233
1605866230000|2020-11-20 09:57:10|3448.5|3448.5|3449|3448.5|3449.5|3449|3448.5|3448.5|117
1605866240000|2020-11-20 09:57:20|3449.5|3449|3448.5|3448|3449.5|3449|3448.5|3448|2442
1605866260000|2020-11-20 09:57:40|3448|3447.5|3449|3448.5|3449|3448.5|3448|3447.5|2829
1605866270000|2020-11-20 09:57:50|3448.5|3448|3448|3447|3449|3448.5|3448|3447|552
1605866280000|2020-11-20 09:58:00|3448.5|3447.5|3449|3448.5|3449|3448.5|3448.5|3447.5|1095
1605866300000|2020-11-20 09:58:20|3448.5|3448|3449|3448|3449|3448|3448.5|3448|182
1605866320000|2020-11-20 09:58:40|3448.5|3448.5|3449|3448.5|3449|3448.5|3448.5|3448|551
1605866330000|2020-11-20 09:58:50|3449.5|3449|3450|3449.5|3450.5|3449.5|3449.5|3449|4016
1605866340000|2020-11-20 09:59:00|3449.5|3449|3448.5|3448|3449.5|3449|3448.5|3448|3760
1605866350000|2020-11-20 09:59:10|3448|3447.5|3449|3448.5|3449.5|3449|3448|3447.5|5346
1605866360000|2020-11-20 09:59:20|3448.5|3448|3448|3447.5|3448.5|3448|3448|3447|1341
1605866370000|2020-11-20 09:59:30|3447.5|3447|3447.5|3447|3447.5|3447|3447.5|3446.5|718
1605866380000|2020-11-20 09:59:40|3447|3446.5|3447|3446.5|3447|3446.5|3447|3446|739
1605866390000|2020-11-20 09:59:50|3447.5|3447|3446.5|3446|3447.5|3447|3446.5|3446|900
1605866400000|2020-11-20 10:00:00|||||||||745
1605866410000|2020-11-20 10:00:10|3446|3445.5|3446|3445|3446.5|3446|3446|3445|1236
1605866420000|2020-11-20 10:00:20|3445.5|3444.5|3445.5|3445|3445.5|3445|3445|3444.5|1150
1605866430000|2020-11-20 10:00:30|3445|3444.5|3445.5|3445|3446|3445.5|3444.5|3444|2208
1605866440000|2020-11-20 10:00:40|3445|3444.5|3445|3444.5|3445.5|3445|3445|3444.5|3369
1605866460000|2020-11-20 10:01:00|3445.5|3445|3445.5|3445|3445.5|3445|3445.5|3445|1768
1605866470000|2020-11-20 10:01:10|3445|3444.5|3446|3445.5|3446.5|3446|3445|3444.5|2596
1605866480000|2020-11-20 10:01:20|3445.5|3445|3446|3445.5|3446|3445.5|3445.5|3445|473
1605866490000|2020-11-20 10:01:30|3446.5|3446|3446.5|3446|3446.5|3446|3446.5|3446|787
1605866500000|2020-11-20 10:01:40|||||||||50
1605866510000|2020-11-20 10:01:50|3447|3446.5|3447|3446.5|3447.5|3446.5|3447|3446|711
1605866520000|2020-11-20 10:02:00|3447.5|3447|3448.5|3448|3448.5|3448|3447.5|3447|551
1605866530000|2020-11-20 10:02:10|3448|3447.5|3448.5|3448|3448.5|3448|3448|3447.5|53
1605866540000|2020-11-20 10:02:20|3449|3448.5|3449.5|3449|3449.5|3449|3449|3448.5|1424
1605866550000|2020-11-20 10:02:30|3449|3448.5|3448.5|3448|3449|3449|3448.5|3448|1203
1605866560000|2020-11-20 10:02:40|3449|3448.5|3449|3448.5|3449|3448.5|3449|3448.5|189
1605866570000|2020-11-20 10:02:50|3449.5|3449|3449.5|3449|3449.5|3449|3449.5|3449|776
1605866580000|2020-11-20 10:03:00|3449|3448.5|3449.5|3449|3449.5|3449|3449|3448.5|503
1605866590000|2020-11-20 10:03:10|3449|3448.5|3447|3446.5|3449.5|3449|3447|3446.5|4646
1605866600000|2020-11-20 10:03:20|3447.5|3446|3447.5|3447|3447.5|3447|3447.5|3446|707
1605866610000|2020-11-20 10:03:30|3448|3447.5|3448.5|3448|3449|3448|3448|3447.5|1955
1605866620000|2020-11-20 10:03:40|3449|3448.5|3448.5|3448|3449.5|3448.5|3448|3447.5|1324
1605866630000|2020-11-20 10:03:50|3449|3448.5|3449|3448|3449|3448.5|3448.5|3448|1288
1605866640000|2020-11-20 10:04:00|3448.5||3448.5||3449||3448.5||1
1605866650000|2020-11-20 10:04:10|3449|3447.5|3448.5|3448|3449|3448.5|3448.5|3447.5|644
1605866670000|2020-11-20 10:04:30|3449|3448.5|3449.5|3449|3449.5|3449|3449|3448.5|842
1605866680000|2020-11-20 10:04:40|3449|3448.5|3449|3448.5|3449|3448.5|3449|3448.5|355
1605866700000|2020-11-20 10:05:00|3449.5|3449|3450|3449.5|3450|3449.5|3449.5|3449|865
1605866710000|2020-11-20 10:05:10|3449.5|3449|3449.5|3449|3449.5|3449|3449.5|3449|2475
1605866720000|2020-11-20 10:05:20|3450|3449.5|3449.5|3449|3450|3449.5|3449.5|3449|368
1605866730000|2020-11-20 10:05:30|3449|3448.5|3449|3448.5|3449.5|3448.5|3448.5|3448|3006
1605866750000|2020-11-20 10:05:50|3449.5|3449|3449|3448.5|3449.5|3449|3449|3448.5|192
1605866760000|2020-11-20 10:06:00|3449.5|3449|3449.5|3449|3449.5|3449|3449.5|3449|23
1605866770000|2020-11-20 10:06:10|3450|3449.5|3450|3449.5|3450|3449.5|3450|3449.5|696
1605866780000|2020-11-20 10:06:20|3450.5|3450|3451|3450|3451|3450|3450.5|3450|1054
1605866790000|2020-11-20 10:06:30|3450.5|3450.5|3451.5|3451|3452|3451.5|3450.5|3450|4190
1605866810000|2020-11-20 10:06:50|3452|3451.5|3452|3451.5|3452|3451.5|3451.5|3451|1326
1605866820000|2020-11-20 10:07:00|||||||||5
1605866830000|2020-11-20 10:07:10|3451.5|3451|3451.5|3451|3452|3451.5|3451.5|3451|5507
1605866840000|2020-11-20 10:07:20|3452|3451.5|3451.5|3451|3452|3451.5|3451.5|3451|391
1605866850000|2020-11-20 10:07:30|3452|3451.5|3452.5|3452|3453.5|3453|3451.5|3451|27994
1605866860000|2020-11-20 10:07:40|3452|3451.5|3452|3451.5|3452.5|3452|3452|3451.5|1371
1605866880000|2020-11-20 10:08:00|3451.5|3451|3451.5|3451|3452|3451.5|3451.5|3451|2656
1605866900000|2020-11-20 10:08:20|||||||||900
1605866910000|2020-11-20 10:08:30|3452|3451.5|3452|3451.5|3452.5|3451.5|3451.5|3451.5|1538
1605866920000|2020-11-20 10:08:40|3451.5|3451|3450|3449|3451.5|3451|3450|3449|3577
1605866930000|2020-11-20 10:08:50|3450.5||3450.5||3450.5||3450.5||378
1605866940000|2020-11-20 10:09:00|3450|3449.5|3450|3449|3450|3450|3450|3449|183
1605866950000|2020-11-20 10:09:10|3449.5|3448.5|3449.5|3449|3449.5|3449|3449.5|3448.5|1048
1605866960000|2020-11-20 10:09:20|||||||||14
1605866970000|2020-11-20 10:09:30|3450|3449.5|3450|3449.5|3450.5|3450|3449.5|3449|5293
1605866980000|2020-11-20 10:09:40|3450.5||3450||3450.5||3450||0
1605866990000|2020-11-20 10:09:50|3450.5|3450|3452.5|3452|3453|3452.5|3450.5|3450|10176
1605867000000|2020-11-20 10:10:00|3452|3451.5|3452|3451|3452.5|3452|3452|3451|1794
1605867010000|2020-11-20 10:10:10|3451.5|3451.5|3452|3451.5|3452|3451.5|3451.5|3451|896
1605867020000|2020-11-20 10:10:20|3451.5|3451|3452|3451.5|3452|3451.5|3451.5|3451|1025
1605867030000|2020-11-20 10:10:30|3452.5|3452|3452.5|3452|3453|3452.5|3452|3451.5|3187
1605867040000|2020-11-20 10:10:40|3453|3452.5|3452|3451.5|3453|3452.5|3452|3451.5|1055
1605867050000|2020-11-20 10:10:50|3452.5|3452|3453|3452.5|3453|3452.5|3452.5|3451.5|217
1605867060000|2020-11-20 10:11:00|3452.5|3452|3453|3452.5|3453|3452.5|3452.5|3452|2412
1605867070000|2020-11-20 10:11:10|3452.5|3452|3452.5|3452|3453|3452.5|3452.5|3452|645
1605867080000|2020-11-20 10:11:20|3452|3451.5|3452|3451.5|3452.5|3452|3452|3451|1447
1605867090000|2020-11-20 10:11:30|3452.5|3452|3452.5|3452|3452.5|3452|3452.5|3452|11
1605867100000|2020-11-20 10:11:40|3453|3452.5|3452.5|3452|3453|3452.5|3452.5|3452|1369
1605867110000|2020-11-20 10:11:50|3453|3452.5|3453.5|3453|3454|3453|3453|3452.5|11761
1605867120000|2020-11-20 10:12:00|3453|3452.5|3453|3452.5|3453.5|3453|3453|3452.5|1255
1605867130000|2020-11-20 10:12:10|3453.5|3453|3453.5|3453|3453.5|3453|3453.5|3453|1699
1605867140000|2020-11-20 10:12:20|3453|3452.5|3453.5|3452.5|3453.5|3453|3453|3452.5|1964
1605867150000|2020-11-20 10:12:30|3453|3453|3453.5|3452.5|3453.5|3453|3453|3452.5|590
1605867160000|2020-11-20 10:12:40|3453|3453|3453.5|3453|3453.5|3453|3453|3452.5|410
1605867170000|2020-11-20 10:12:50|3454|3453.5|3454|3453.5|3454|3453.5|3454|3453.5|2254
1605867180000|2020-11-20 10:13:00|3453.5|3453|3454|3453.5|3454|3453.5|3453.5|3453|899
1605867190000|2020-11-20 10:13:10|3454.5|3454|3455|3454|3455|3454.5|3454.5|3453.5|2916
1605867200000|2020-11-20 10:13:20|3455.5|3454.5|3455|3454.5|3455.5|3454.5|3454.5|3454|2815
1605867210000|2020-11-20 10:13:30|3455.5|3455|3455.5|3455|3456|3455.5|3455|3454.5|7156
1605867220000|2020-11-20 10:13:40|3456|3455.5|3454.5|3454|3456|3455.5|3454.5|3454|5415
1605867230000|2020-11-20 10:13:50|3455|3454.5|3455.5|3455|3455.5|3455|3454.5|3454|4207
1605867240000|2020-11-20 10:14:00|3456|3455.5|3457|3456.5|3459|3458.5|3456|3455.5|7080
1605867250000|2020-11-20 10:14:10|3456.5|3456|3456.5|3456|3457|3456.5|3456.5|3455.5|2820
1605867260000|2020-11-20 10:14:20|3457|3456.5|3456.5|3456|3457|3456.5|3456|3455.5|1705
1605867270000|2020-11-20 10:14:30|3457|3456.5|3457.5|3457|3457.5|3457|3457|3456.5|4106
1605867280000|2020-11-20 10:14:40|3458|3457.5|3459.5|3459|3460|3459|3458|3457.5|1530
1605867290000|2020-11-20 10:14:50|3460|3458.5|3459.5|3459|3460|3459|3459|3458.5|2266
1605867300000|2020-11-20 10:15:00|3460|3458.5|3459.5|3458.5|3460|3458.5|3459|3458.5|1038
1605867310000|2020-11-20 10:15:10|3460|3459|3460|3459|3460|3459.5|3459.5|3459|1601
1605867320000|2020-11-20 10:15:20|3459.5|3459.5|3460|3459.5|3460|3459.5|3459.5|3459|90
1605867330000|2020-11-20 10:15:30|3459.5|3459|3460|3459.5|3460|3459.5|3459.5|3459|1593
1605867340000|2020-11-20 10:15:40|3459.5|3459|3460|3459.5|3460|3459.5|3459.5|3459|332
1605867350000|2020-11-20 10:15:50|3460.5|3459|3461.5|3460.5|3461.5|3460.5|3460|3459|11577
1605867360000|2020-11-20 10:16:00|3461|3460|3461.5|3461|3461.5|3461|3461|3460|1614
1605867370000|2020-11-20 10:16:10|3461|3460.5|3461|3460.5|3461|3460.5|3461|3460.5|0
1605867380000|2020-11-20 10:16:20|3460.5|3460|3460|3459.5|3460.5|3460|3460|3459.5|4715
1605867390000|2020-11-20 10:16:30|3459.5|3459|3458.5|3457.5|3459.5|3459|3456.5|3455.5|9386
1605867400000|2020-11-20 10:16:40|3458||3458||3458||3458||100
1605867410000|2020-11-20 10:16:50|3458.5|3458|3459|3458.5|3459|3458.5|3458.5|3458|596
1605867420000|2020-11-20 10:17:00|3458.5|3458|3458.5|3457.5|3458.5|3458|3458|3457.5|560
1605867430000|2020-11-20 10:17:10|3458|3458|3458|3457.5|3458.5|3458|3457.5|3457|2391
1605867440000|2020-11-20 10:17:20|3457.5|3457|3458|3457.5|3458|3457.5|3457|3456.5|3700
1605867450000|2020-11-20 10:17:30|3457.5|3457|3457.5|3457|3457.5|3457|3457.5|3457|649
1605867460000|2020-11-20 10:17:40|||||||||15
1605867470000|2020-11-20 10:17:50|3457|3456.5|3457|3456.5|3457|3456.5|3456.5|3455.5|2016
1605867480000|2020-11-20 10:18:00|3457.5|3457|3456.5|3455.5|3457.5|3457|3456.5|3455.5|1292
1605867490000|2020-11-20 10:18:10|3457|3456|3457|3456.5|3457|3456.5|3456.5|3456|264
1605867500000|2020-11-20 10:18:20|3457.5|3457|3457.5|3457|3457.5|3457|3457|3456.5|1523
1605867510000|2020-11-20 10:18:30|3457|3456.5|3456.5|3456|3457|3456.5|3456.5|3456|38
1605867520000|2020-11-20 10:18:40||3455.5||3456||3456||3455.5|3314
1605867530000|2020-11-20 10:18:50|3457|3456.5|3456.5|3456|3457|3456.5|3456.5|3456|791
1605867540000|2020-11-20 10:19:00|3456|3455.5|3456|3455.5|3456.5|3456|3456|3455.5|505
1605867550000|2020-11-20 10:19:10|3455.5|3455|3456|3455.5|3456.5|3456|3455.5|3455|2805
1605867560000|2020-11-20 10:19:20||3455||3455.5||3455.5||3455|120
1605867570000|2020-11-20 10:19:30|3455.5|3455|3455.5|3455|3455.5|3455|3455.5|3455|399
1605867580000|2020-11-20 10:19:40|3456|3455.5|3455|3454.5|3456|3455.5|3455|3454.5|1358
1605867600000|2020-11-20 10:20:00|3455.5|3455|3455|3454.5|3455.5|3455|3455|3454.5|2748
1605867610000|2020-11-20 10:20:10|3455.5|3455|3455|3454.5|3456|3455.5|3455|3454.5|1202
1605867620000|2020-11-20 10:20:20|3455.5|3455|3454.5|3453.5|3455.5|3455|3454.5|3453.5|731
1605867630000|2020-11-20 10:20:30|3454|3453|3454|3453.5|3454.5|3454|3453.5|3453|867
1605867640000|2020-11-20 10:20:40|3454.5|3454|3454.5|3454|3455|3454.5|3454.5|3454|1217
1605867650000|2020-11-20 10:20:50|3454|3453.5|3455|3454.5|3455|3454.5|3454|3453.5|966
1605867660000|2020-11-20 10:21:00|3454.5|3454|3455|3454.5|3455|3454.5|3454.5|3454|274
1605867670000|2020-11-20 10:21:10|3455.5|3455|3456|3455.5|3456|3455.5|3455|3455|1698
1605867680000|2020-11-20 10:21:20|3456.5|3456|3456.5|3455.5|3456.5|3456|3456|3455.5|264
1605867690000|2020-11-20 10:21:30|3457|3456|3456.5|3456|3457|3456.5|3456.5|3455.5|691
1605867710000|2020-11-20 10:21:50|3456|3455.5|3456.5|3455.5|3456.5|3456|3456|3455.5|1089
1605867720000|2020-11-20 10:22:00|3456|3456|3457|3456.5|3457|3456.5|3456|3456|666
1605867730000|2020-11-20 10:22:10|3456.5|3456|3457|3456.5|3457|3456.5|3456.5|3456|3
1605867740000|2020-11-20 10:22:20|3456.5|3456|3456.5|3456|3457|3456.5|3456.5|3456|191
1605867750000|2020-11-20 10:22:30|3457|3456.5|3457|3456.5|3457|3456.5|3457|3456.5|305
1605867760000|2020-11-20 10:22:40||3456||3456.5||3456.5||3456|0
1605867770000|2020-11-20 10:22:50|||||||||768
1605867780000|2020-11-20 10:23:00|||||||||15
1605867790000|2020-11-20 10:23:10|3456.5|3456|3457|3456.5|3457|3456.5|3456.5|3456|1105
1605867800000|2020-11-20 10:23:20|3456.5|3456|3457|3456.5|3457|3456.5|3456.5|3456|1514
1605867810000|2020-11-20 10:23:30|3457.5|3457|3457.5|3457|3457.5|3457|3457.5|3457|1626
1605867820000|2020-11-20 10:23:40|3458|3457.5|3457|3456.5|3458|3457.5|3457|3456.5|3281
1605867830000|2020-11-20 10:23:50|3457.5|3457|3458|3457.5|3458|3457.5|3457.5|3457|1798
1605867840000|2020-11-20 10:24:00|3458.5|3458|3460|3459|3460|3459|3458.5|3458|2888
1605867850000|2020-11-20 10:24:10|3460.5|3459.5|3460|3459.5|3460.5|3460|3460|3459.5|2803
1605867860000|2020-11-20 10:24:20|3460.5|3460|3460.5|3460|3461|3460.5|3460|3460|772
1605867870000|2020-11-20 10:24:30|3461|3460.5|3461|3460.5|3461.5|3461|3460.5|3460|1868
1605867880000|2020-11-20 10:24:40|3460.5|3460|3460.5|3460|3460.5|3460|3460.5|3460|228
1605867890000|2020-11-20 10:24:50|3461|3460.5|3461|3460.5|3461|3460.5|3461|3460.5|300
1605867900000|2020-11-20 10:25:00|3460.5|3460|3461|3460.5|3461|3460.5|3460.5|3460|1754
1605867910000|2020-11-20 10:25:10|3461.5||3461||3461.5||3461||251
1605867920000|2020-11-20 10:25:20|3460.5|3460|3460.5|3460|3460.5|3460|3460.5|3460|714
1605867930000|2020-11-20 10:25:30|||||||||217
1605867940000|2020-11-20 10:25:40|3461|3460.5|3462|3461.5|3462|3461.5|3460.5|3460.5|2903
1605867950000|2020-11-20 10:25:50|3461.5|3461|3461.5|3461|3462|3461.5|3461.5|3461|286
1605867960000|2020-11-20 10:26:00|3462|3461.5|3462.5|3462|3462.5|3462|3462|3461.5|2206
1605867970000|2020-11-20 10:26:10|3462|3461.5|3462.5|3462|3463|3462.5|3462|3461.5|1289
1605867980000|2020-11-20 10:26:20|3462|3461.5|3461.5|3461|3462|3461.5|3461.5|3461|1636
1605867990000|2020-11-20 10:26:30|3462|3461.5|3462.5|3462|3462.5|3462|3462|3461.5|1767
1605868000000|2020-11-20 10:26:40|3463|3462.5|3462.5|3462|3463|3462.5|3462.5|3462|551
1605868020000|2020-11-20 10:27:00|3463|3462.5|3463|3462.5|3463.5|3463|3462.5|3462|2069
1605868030000|2020-11-20 10:27:10|||||||||95
1605868040000|2020-11-20 10:27:20|3463.5|3463|3463|3462.5|3463.5|3463|3463|3462.5|400
1605868050000|2020-11-20 10:27:30|3462.5|3462|3462.5|3461.5|3462.5|3462.5|3462|3461|1229
1605868060000|2020-11-20 10:27:40|||||||||155
1605868070000|2020-11-20 10:27:50|3462|3462|3462|3461.5|3462.5|3462|3462|3461.5|1069
1605868080000|2020-11-20 10:28:00|3461.5|3461|3462|3461.5|3462|3461.5|3461.5|3460.5|1900
1605868090000|2020-11-20 10:28:10|3461.5|3461|3462|3461|3462.5|3461.5|3461.5|3461|213
1605868100000|2020-11-20 10:28:20|3462.5|3461.5|3464|3463.5|3465|3464.5|3462.5|3461.5|11889
1605868110000|2020-11-20 10:28:30|3463.5|3463|3464|3463.5|3464.5|3464|3463.5|3463|1563
1605868120000|2020-11-20 10:28:40|3464.5|3464|3464.5|3463.5|3464.5|3464|3464|3463.5|1161
1605868130000|2020-11-20 10:28:50|3464|3463|3462.5|3462|3464|3463|3462.5|3462|1460
1605868140000|2020-11-20 10:29:00|3463|3462.5|3463.5|3463|3464|3463.5|3463|3462.5|1721
1605868150000|2020-11-20 10:29:10|3464|3463.5|3464|3463.5|3464|3463.5|3464|3463.5|828
1605868160000|2020-11-20 10:29:20|3463.5|3463|3464|3463|3464|3463.5|3463.5|3463|2696
1605868170000|2020-11-20 10:29:30|3464.5|3463.5|3464|3463.5|3465|3464.5|3464|3463|2713
1605868180000|2020-11-20 10:29:40|3463.5|3463|3463|3462.5|3463.5|3463|3463|3462.5|1362
1605868190000|2020-11-20 10:29:50|3462.5|3462|3462.5|3462|3463|3462.5|3462.5|3462|1279
1605868200000|2020-11-20 10:30:00|3463|3461.5|3464|3463.5|3464|3463.5|3462.5|3461.5|2045
1605868210000|2020-11-20 10:30:10|3464.5|3464|3464|3463.5|3464.5|3464|3464|3463.5|814
1605868220000|2020-11-20 10:30:20|3463.5|3463|3463.5|3463|3464|3463.5|3463.5|3463|891
1605868230000|2020-11-20 10:30:30|3464|3463.5|3464|3463.5|3464|3463.5|3464|3463.5|0
1605868240000|2020-11-20 10:30:40|3464.5|3464|3464.5|3464|3464.5|3464|3464.5|3464|737
1605868250000|2020-11-20 10:30:50|3465|3464.5|3465|3464.5|3465|3464.5|3465|3464.5|2019
1605868260000|2020-11-20 10:31:00|3465.5|3465|3465|3464.5|3467.5|3467|3465|3464.5|21036
1605868270000|2020-11-20 10:31:10|3464.5|3464|3466|3465.5|3466|3465.5|3464|3463.5|3676
1605868280000|2020-11-20 10:31:20|3465.5|3465|3466|3465.5|3466|3465.5|3465.5|3465|706
1605868290000|2020-11-20 10:31:30|3465.5|3465|3465.5|3465|3466|3465.5|3465.5|3465|921
1605868300000|2020-11-20 10:31:40|||||||||352
1605868310000|2020-11-20 10:31:50|3466|3464.5|3466|3465.5|3466|3465.5|3466|3464.5|750
1605868320000|2020-11-20 10:32:00|3465.5|3465|3465.5|3465|3466|3465.5|3465.5|3464.5|638
1605868330000|2020-11-20 10:32:10|3466|3465.5|3466|3465.5|3466|3465.5|3466|3465.5|653
1605868340000|2020-11-20 10:32:20|3466.5|3466|3466.5|3466|3466.5|3466|3466|3465.5|859
1605868350000|2020-11-20 10:32:30|3466|3465.5|3466.5|3466|3466.5|3466|3466|3465.5|1354
1605868360000|2020-11-20 10:32:40|3466|3465.5|3465.5|3464.5|3466|3465.5|3465.5|3464.5|1279
1605868370000|2020-11-20 10:32:50|3466|3465|3466|3465.5|3466|3465.5|3465.5|3464.5|384
1605868380000|2020-11-20 10:33:00||3465||3465||3465.5||3465|288
1605868390000|2020-11-20 10:33:10|3466.5|3465.5|3466.5|3465.5|3466.5|3465.5|3466.5|3465|1236
1605868400000|2020-11-20 10:33:20|3466|3466|3466.5|3465.5|3466.5|3466|3466|3465.5|598
1605868410000|2020-11-20 10:33:30|3467|3466|3466|3465.5|3467|3466.5|3466|3465.5|2522
1605868420000|2020-11-20 10:33:40|3465.5|3465|3466|3465.5|3466|3465.5|3465.5|3464.5|2077
1605868430000|2020-11-20 10:33:50|3466.5|3466|3466.5|3466|3466.5|3466|3466|3465.5|399
1605868440000|2020-11-20 10:34:00|3466|3465.5|3466.5|3466|3466.5|3466|3466|3465.5|335
1605868450000|2020-11-20 10:34:10|3467|3466.5|3466|3465.5|3467|3466.5|3465.5|3465|1864
1605868460000|2020-11-20 10:34:20|3466.5|3466|3466|3465.5|3466.5|3466|3466|3465.5|1289
1605868470000|2020-11-20 10:34:30|3466.5|3466|3466|3465.5|3466.5|3466|3466|3465|868
1605868480000|2020-11-20 10:34:40|3466.5|3465|3466|3465.5|3466.5|3465.5|3466|3465|165
1605868490000|2020-11-20 10:34:50|3466.5|3466|3466.5|3465.5|3466.5|3466|3466|3465.5|123
1605868500000|2020-11-20 10:35:00|3466|3466|3467|3466.5|3467|3466.5|3466|3465.5|481
1605868510000|2020-11-20 10:35:10|3467.5|3467|3467|3466.5|3468|3467.5|3467|3466.5|2028
1605868520000|2020-11-20 10:35:20|||||||||222
1605868530000|2020-11-20 10:35:30|3467.5|3467|3467.5|3467|3467.5|3467|3467.5|3467|235
1605868540000|2020-11-20 10:35:40|3468|3467.5|3468|3467.5|3468|3467.5|3467.5|3467|3489
1605868550000|2020-11-20 10:35:50|3467.5|3467|3468|3467.5|3468|3467.5|3467.5|3467|452
1605868560000|2020-11-20 10:36:00|3468.5|3468|3468|3467.5|3468.5|3468|3468|3467.5|2074
1605868570000|2020-11-20 10:36:10|3468.5|3468|3468.5|3468|3468.5|3468|3468|3467.5|3299
1605868580000|2020-11-20 10:36:20|3469|3468.5|3469|3468.5|3469|3468.5|3468.5|3468|1653
1605868590000|2020-11-20 10:36:30|||||||||322
1605868610000|2020-11-20 10:36:50|3469.5|3469|3469.5|3469|3469.5|3469|3469.5|3468.5|1004
1605868620000|2020-11-20 10:37:00|3469|3468.5|3470|3469.5|3472|3471.5|3469|3468.5|22656
1605868630000|2020-11-20 10:37:10|3470.5|3470|3472|3471|3472|3471.5|3470|3469.5|4597
1605868640000|2020-11-20 10:37:20|3471.5|3470.5|3471.5|3471|3472|3471.5|3470.5|3469.5|8131
1605868650000|2020-11-20 10:37:30|3471|3470.5|3471.5|3471|3471.5|3471|3471|3470.5|699
1605868660000|2020-11-20 10:37:40|3471|3470.5|3470.5|3469.5|3471|3470.5|3470.5|3469.5|1019
1605868670000|2020-11-20 10:37:50|3470|3469|3470|3469.5|3470.5|3469.5|3470|3469|414
1605868680000|2020-11-20 10:38:00|3469.5|3469|3469.5|3469|3470|3469.5|3469.5|3469|1020
1605868690000|2020-11-20 10:38:10|3470|3469.5|3470|3469|3470|3469.5|3470|3469|113
1605868700000|2020-11-20 10:38:20|3469.5||3469.5||3470||3469.5||550
1605868710000|2020-11-20 10:38:30|3470|3469.5|3469.5|3469|3470|3469.5|3469.5|3469|772
1605868720000|2020-11-20 10:38:40|3469|3468.5|3468.5|3468|3469|3468.5|3468.5|3468|2956
1605868730000|2020-11-20 10:38:50|3469|3468.5|3468|3467.5|3469|3468.5|3468|3467.5|1383
1605868740000|2020-11-20 10:39:00|3468.5|3468|3468|3467.5|3468.5|3468|3468|3467.5|619
1605868750000|2020-11-20 10:39:10|3468.5|3467|3468|3467.5|3468.5|3467.5|3468|3467|151
1605868760000|2020-11-20 10:39:20||3467||3467.5||3467.5||3467|0
1605868770000|2020-11-20 10:39:30|3468.5|3467|3468.5|3468|3469|3468.5|3468.5|3467|5621
1605868780000|2020-11-20 10:39:40|3469|3468.5|3469|3468.5|3470|3469.5|3468.5|3468|6897
1605868790000|2020-11-20 10:39:50|3468.5|3468|3470|3469.5|3470|3469.5|3468.5|3468|2695
1605868800000|2020-11-20 10:40:00||3469||3469.5||3469.5||3469|292
1605868810000|2020-11-20 10:40:10|3470.5|3470|3470|3469.5|3471|3470.5|3470|3469.5|5128
1605868820000|2020-11-20 10:40:20|3469.5|3469|3472|3471|3472|3471.5|3469.5|3469|10187
1605868830000|2020-11-20 10:40:30|3471.5|3470.5|3474|3473.5|3474|3473.5|3471.5|3470.5|4501
1605868840000|2020-11-20 10:40:40|3474.5|3474|3475|3474.5|3475.5|3474.5|3474.5|3474|10054
1605868850000|2020-11-20 10:40:50|3475.5|3474|3475|3474.5|3475.5|3474.5|3474.5|3474|20003
1605868860000|2020-11-20 10:41:00|3475.5|3475|3475.5|3475|3476.5|3476|3475|3474.5|14055
1605868870000|2020-11-20 10:41:10|3476|3475.5|3475.5|3474.5|3476|3475.5|3475.5|3474.5|1577
1605868880000|2020-11-20 10:41:20|3474.5|3474|3475.5|3475|3475.5|3475|3474.5|3473.5|1578
1605868890000|2020-11-20 10:41:30|3475|3474.5|3474.5|3474|3475|3474.5|3474.5|3474|1582
1605868900000|2020-11-20 10:41:40|3475|3474.5|3474|3473.5|3475|3474.5|3474|3473.5|2368
1605868910000|2020-11-20 10:41:50|3473.5|3473|3474|3473|3474.5|3473.5|3473.5|3472.5|848
1605868920000|2020-11-20 10:42:00|3473.5|3472.5|3473|3472.5|3473.5|3472.5|3473|3472|271
1605868930000|2020-11-20 10:42:10|3472.5|3472|3471|3470.5|3472.5|3472|3471|3470|2694
1605868940000|2020-11-20 10:42:20|3470.5|3470|3470.5|3470|3470.5|3470|3470.5|3469.5|28
1605868950000|2020-11-20 10:42:30|3471|3470.5|3472|3471|3472|3471.5|3471|3470.5|2251
1605868960000|2020-11-20 10:42:40|3471.5|3471.5|3471|3470.5|3471.5|3471.5|3471|3470.5|1400
1605868970000|2020-11-20 10:42:50|3471.5|3470|3472|3471.5|3472|3471.5|3471.5|3470|1014
1605868980000|2020-11-20 10:43:00|3471.5|3471|3472|3471|3472|3471|3471.5|3471|317
1605868990000|2020-11-20 10:43:10|3472.5|3471.5|3473.5|3472.5|3473.5|3472.5|3472.5|3471.5|655
1605869000000|2020-11-20 10:43:20|3473|3473|3472.5|3472|3473|3473|3472.5|3472|1633
1605869010000|2020-11-20 10:43:30|3473|3472.5|3473.5|3473|3473.5|3473|3472.5|3472|861
1605869020000|2020-11-20 10:43:40|3474|3473.5|3473.5|3473|3474|3473.5|3473.5|3472.5|1537
1605869030000|2020-11-20 10:43:50|||||||||30
1605869040000|2020-11-20 10:44:00|3474|3473.5|3474|3473.5|3474|3473.5|3474|3473.5|4251
1605869050000|2020-11-20 10:44:10|3473.5|3473|3473.5|3473|3473.5|3473|3473.5|3473|1723
1605869060000|2020-11-20 10:44:20|3474|3473.5|3474|3473.5|3474|3473.5|3474|3473.5|436
1605869070000|2020-11-20 10:44:30|3473.5|3473|3472.5|3472|3474|3473.5|3472.5|3472|3756
1605869080000|2020-11-20 10:44:40|3473|3472.5|3472.5|3471.5|3473|3472.5|3472.5|3471.5|390
1605869100000|2020-11-20 10:45:00||3472||3472||3472||3472|0
1605869110000|2020-11-20 10:45:10|3472|3471.5|3471.5|3471|3473|3472.5|3471.5|3471|2442
1605869120000|2020-11-20 10:45:20|3472||3471.5||3472||3471.5||253
1605869130000|2020-11-20 10:45:30|3472|3471.5|3472|3471.5|3472|3471.5|3472|3471|500
1605869140000|2020-11-20 10:45:40|3471.5|3471|3472|3471|3472|3471|3471.5|3471|420
1605869150000|2020-11-20 10:45:50|3471.5|3471.5|3471.5|3471|3471.5|3471.5|3471.5|3471|10
1605869160000|2020-11-20 10:46:00|3472|3471.5|3472|3471.5|3472|3471.5|3471.5|3471|1968
1605869170000|2020-11-20 10:46:10|3471.5|3471|3469.5|3469|3471.5|3471|3469.5|3468.5|6011
1605869180000|2020-11-20 10:46:20|3469|3468.5|3468|3467.5|3469|3469|3468|3467.5|814
1605869190000|2020-11-20 10:46:30|3468.5|3468|3468|3467.5|3468.5|3468|3468|3467.5|1669
1605869200000|2020-11-20 10:46:40|3467.5|3467|3466.5|3465.5|3467.5|3467|3466.5|3465.5|1323
1605869210000|2020-11-20 10:46:50|3467|3466|3467|3466.5|3467|3466.5|3467|3466|117
1605869220000|2020-11-20 10:47:00|3466.5|3466|3466.5|3466|3466.5|3466|3466.5|3466|87
1605869230000|2020-11-20 10:47:10|3466|3465.5|3465.5|3465|3466|3465.5|3465.5|3465|1153
1605869240000|2020-11-20 10:47:20|3466|3465.5|3466|3465|3466|3465.5|3466|3465|359
1605869250000|2020-11-20 10:47:30|3466.5|3465.5|3466|3465.5|3466.5|3466|3466|3465.5|5983
1605869260000|2020-11-20 10:47:40|3465.5|3465|3465.5|3465|3465.5|3465|3465.5|3465|193
1605869270000|2020-11-20 10:47:50|3466|3465.5|3465.5|3465|3466|3465.5|3465|3464.5|1185
1605869280000|2020-11-20 10:48:00|3465|3464.5|3464.5|3464|3465|3464.5|3464.5|3464|573
1605869290000|2020-11-20 10:48:10|||||||||22
1605869300000|2020-11-20 10:48:20|3465|3464.5|3465.5|3465|3465.5|3465|3464.5|3464|3181
1605869310000|2020-11-20 10:48:30|3466|3465.5|3466|3465.5|3466|3465.5|3465.5|3465|3195
1605869320000|2020-11-20 10:48:40|3466.5|3466|3466.5|3466|3466.5|3466|3466.5|3466|3205
1605869330000|2020-11-20 10:48:50|3467|3466.5|3467|3466.5|3467|3466.5|3466.5|3466|7907
1605869340000|2020-11-20 10:49:00|3466.5|3466|3466.5|3466|3467|3466.5|3466.5|3466|1663
1605869350000|2020-11-20 10:49:10|3467|3466.5|3467|3466.5|3467|3466.5|3466.5|3466|2368
1605869360000|2020-11-20 10:49:20|3467.5|3467|3467.5|3467|3468|3467.5|3467.5|3467|3524
1605869370000|2020-11-20 10:49:30|3468.5|3467.5|3468|3467.5|3468.5|3467.5|3467.5|3467|3181
1605869380000|2020-11-20 10:49:40|3468.5|3468|3469|3468.5|3469|3468.5|3468|3467.5|7578
1605869390000|2020-11-20 10:49:50|3469.5|3469|3472|3471.5|3473.5|3473|3469.5|3468.5|42076
1605869400000|2020-11-20 10:50:00|3472.5|3472|3474|3473.5|3475|3474.5|3472|3471.5|24379
1605869410000|2020-11-20 10:50:10|3474.5|3474|3474|3473.5|3476.5|3476|3473.5|3472.5|50943
1605869420000|2020-11-20 10:50:20|3473.5|3473|3474.5|3474|3475.5|3475|3472|3471.5|46746
1605869430000|2020-11-20 10:50:30|3475|3474.5|3472|3471.5|3475.5|3475|3472|3471|6926
1605869440000|2020-11-20 10:50:40|3471.5|3471|3473.5|3473|3475.5|3475|3471.5|3470.5|42716
1605869450000|2020-11-20 10:50:50|3473|3472.5|3475.5|3475|3475.5|3475|3472|3471.5|37555
1605869460000|2020-11-20 10:51:00|3476|3475.5|3474.5|3473.5|3477.5|3476.5|3474.5|3473.5|25735
1605869470000|2020-11-20 10:51:10|3475|3474|3478|3477|3480|3479.5|3474|3473.5|71051
1605869480000|2020-11-20 10:51:20|3477.5|3476.5|3479.5|3479|3479.5|3479|3476.5|3475.5|36296
1605869490000|2020-11-20 10:51:30|3479|3478.5|3478|3477|3479|3479|3477|3476.5|14156
1605869500000|2020-11-20 10:51:40|3477.5|3477.5|3479|3478|3480|3479.5|3477.5|3476.5|53885
1605869510000|2020-11-20 10:51:50|3478.5|3477.5|3479.5|3479|3481|3480.5|3477.5|3477|47706
1605869520000|2020-11-20 10:52:00|3480|3478.5|3479|3478.5|3480|3479.5|3478.5|3478|4523
1605869530000|2020-11-20 10:52:10|3478.5|3478|3479|3478|3481.5|3481|3478.5|3477.5|45520
1605869540000|2020-11-20 10:52:20|3478.5|3477.5|3480|3479.5|3481|3480.5|3478|3477|49610
1605869550000|2020-11-20 10:52:30|3479.5|3479|3476|3475|3479.5|3479|3476|3475|14691
1605869560000|2020-11-20 10:52:40|3477|3475.5|3476.5|3475.5|3479|3478.5|3475.5|3475|47759
1605869570000|2020-11-20 10:52:50|3476|3475|3478|3477.5|3479|3478.5|3475|3474|49965
1605869580000|2020-11-20 10:53:00|3477.5|3477|3477|3476|3478|3477.5|3476.5|3476|8058
1605869590000|2020-11-20 10:53:10|3476.5|3475.5|3477.5|3477|3479|3478.5|3476|3475|51903
1605869600000|2020-11-20 10:53:20|3477|3476.5|3478.5|3478|3479.5|3479|3476.5|3476|44573
1605869610000|2020-11-20 10:53:30|3478|3477.5|3477.5|3476.5|3478|3478|3477|3476|17677
1605869620000|2020-11-20 10:53:40|3477|3477|3477|3476|3480|3479.5|3477|3476|48165
1605869630000|2020-11-20 10:53:50|3476.5|3475.5|3478|3477.5|3478|3477.5|3475.5|3475|47365
1605869640000|2020-11-20 10:54:00|3477.5|3477|3476.5|3475.5|3477.5|3477|3476.5|3475.5|15832
1605869650000|2020-11-20 10:54:10|3476|3476|3474.5|3474|3479|3478.5|3474.5|3474|61353
1605869660000|2020-11-20 10:54:20|3475|3474.5|3477|3476.5|3477.5|3477|3474.5|3474|43818
1605869670000|2020-11-20 10:54:30|3476.5|3476|3476.5|3476|3476.5|3476.5|3476.5|3475.5|573
1605869680000|2020-11-20 10:54:40|3477|3476.5|3477|3476.5|3478.5|3478|3476.5|3476|47630
1605869690000|2020-11-20 10:54:50|3477.5|3477|3478.5|3478|3479.5|3479|3477.5|3476.5|52364
1605869700000|2020-11-20 10:55:00|3478|3477.5|3475|3474.5|3478.5|3477.5|3475|3474|19542
1605869710000|2020-11-20 10:55:10|3474.5|3474|3474.5|3474|3477|3476.5|3474|3473.5|49941
1605869720000|2020-11-20 10:55:20|3475|3474.5|3476|3475.5|3476.5|3476|3475|3474.5|35952
1605869730000|2020-11-20 10:55:30|3475.5|3475|3475.5|3475|3475.5|3475|3475.5|3474.5|1485
1605869740000|2020-11-20 10:55:40|3476|3475.5|3476.5|3476|3478|3477|3475.5|3475|37437
1605869750000|2020-11-20 10:55:50|3477|3475.5|3478.5|3478|3478.5|3478|3476.5|3475.5|40826
1605869760000|2020-11-20 10:56:00|3478|3477.5|3477.5|3476.5|3478|3477.5|3477|3476.5|4764
1605869770000|2020-11-20 10:56:10|3477|3476|3477|3476|3478.5|3478|3476.5|3476|37218
1605869780000|2020-11-20 10:56:20|3476.5|3476.5|3477.5|3477|3479|3478|3476|3475.5|44291
1605869790000|2020-11-20 10:56:30|3478|3476.5|3477.5|3477|3478|3477.5|3477|3476|3196
1605869800000|2020-11-20 10:56:40|3477|3476.5|3477|3476|3477.5|3477|3477|3476|34294
1605869810000|2020-11-20 10:56:50|3476.5|3476.5|3477|3476|3477.5|3477|3476|3475|41979
1605869820000|2020-11-20 10:57:00|3477.5|3475.5|3476.5|3476|3477.5|3476|3476|3475.5|1669
1605869830000|2020-11-20 10:57:10|3476|3475.5|3476|3475|3477.5|3477|3475|3474.5|40622
1605869840000|2020-11-20 10:57:20|3475.5|3475.5|3476.5|3476|3477.5|3477|3475|3474.5|35476
1605869850000|2020-11-20 10:57:30|3476|3475.5|3476|3475.5|3476.5|3476|3476|3475.5|1074
1605869860000|2020-11-20 10:57:40|3475.5|3475|3474|3473.5|3477|3476.5|3474|3473.5|45138
1605869870000|2020-11-20 10:57:50|3473.5|3473|3474.5|3474|3476|3475.5|3472.5|3472|39850
1605869880000|2020-11-20 10:58:00|3475|3473.5|3472|3471|3475|3473.5|3472|3471|3175
1605869890000|2020-11-20 10:58:10|3471.5|3470.5|3475.5|3475|3475.5|3475|3471.5|3470.5|72756
1605869900000|2020-11-20 10:58:20|3476|3475.5|3477|3476.5|3478|3477|3475|3474.5|41242
1605869910000|2020-11-20 10:58:30|3476.5|3476|3477|3476|3477|3476.5|3475.5|3475|3227
1605869920000|2020-11-20 10:58:40|3476.5|3476.5|3477|3476.5|3478.5|3478|3476|3475.5|38903
1605869930000|2020-11-20 10:58:50|3477.5|3477|3479|3478.5|3479|3478.5|3476.5|3476|52802
1605869940000|2020-11-20 10:59:00|3478.5|3478|3477.5|3477|3478.5|3478.5|3477|3476.5|12074
1605869950000|2020-11-20 10:59:10|3478|3477.5|3477|3476.5|3478.5|3477.5|3477|3476|36422
1605869960000|2020-11-20 10:59:20|3476.5|3476|3477.5|3477|3478|3477.5|3476.5|3476|30714
1605869970000|2020-11-20 10:59:30|3477|3476.5|3476.5|3475.5|3477|3476.5|3476.5|3475.5|5318
1605869980000|2020-11-20 10:59:40|3476|3476|3476.5|3476|3477|3476.5|3475.5|3475|36356
1605869990000|2020-11-20 10:59:50|3476|3475.5|3476|3475.5|3476.5|3476|3473|3472.5|61825
1605870000000|2020-11-20 11:00:00|3475.5|3475|3475.5|3474.5|3475.5|3475.5|3475|3474.5|524
1605870010000|2020-11-20 11:00:10|3475|3474|3475|3474.5|3475.5|3475|3475|3474|1020
1605870020000|2020-11-20 11:00:20|3475.5|3474|3475|3474|3475.5|3474|3474.5|3474|724
1605870030000|2020-11-20 11:00:30|3474.5||3474.5||3474.5||3474.5||0
1605870040000|2020-11-20 11:00:40|3474|3473.5|3473.5|3472.5|3474|3473.5|3473.5|3472.5|4601
1605870050000|2020-11-20 11:00:50|3473|3472|3473|3472.5|3473|3472.5|3473|3472|2179
1605870060000|2020-11-20 11:01:00|3472.5|3472|3472.5|3472|3473|3472.5|3472.5|3471.5|4349
1605870070000|2020-11-20 11:01:10|3472|3471.5|3470|3469|3472|3472|3470|3469|3406
1605870080000|2020-11-20 11:01:20|3469.5|3468.5|3469.5|3468.5|3469.5|3469|3469.5|3468.5|183
1605870090000|2020-11-20 11:01:30|3469|3469|3469|3468|3469|3469|3469|3468|751
1605870100000|2020-11-20 11:01:40|3468.5|3467.5|3468|3467.5|3468.5|3468|3468|3467|233
1605870110000|2020-11-20 11:01:50|||||||||15
1605870120000|2020-11-20 11:02:00|3468.5|3468|3468.5|3468|3468.5|3468|3468|3468|106
1605870130000|2020-11-20 11:02:10|3467.5|3467.5|3467|3466.5|3468|3467.5|3466.5|3466|12723
1605870140000|2020-11-20 11:02:20|3466.5|3466|3465.5|3465|3466.5|3466|3465.5|3465|33
1605870150000|2020-11-20 11:02:30|3465|3464.5|3464|3463|3465|3464.5|3464|3463|1671
1605870160000|2020-11-20 11:02:40|3464.5|3463.5|3467|3466.5|3467|3466.5|3464.5|3463.5|11403
1605870170000|2020-11-20 11:02:50|3466.5|3466|3467.5|3467|3467.5|3467|3465.5|3464.5|3298
1605870180000|2020-11-20 11:03:00|3468|3467.5|3469.5|3468.5|3470|3469.5|3468|3467|993
1605870190000|2020-11-20 11:03:10|3470|3469|3471|3470|3471|3470|3470|3469|573
1605870200000|2020-11-20 11:03:20|3470.5|3470.5|3471.5|3471|3472|3471|3470.5|3470.5|443
1605870210000|2020-11-20 11:03:30|3472|3471.5|3471|3470|3472|3471.5|3470|3469|2485
1605870220000|2020-11-20 11:03:40|3471.5|3470.5|3472|3471|3472|3471|3471.5|3470.5|563
1605870230000|2020-11-20 11:03:50|3471.5|3471.5|3471.5|3471|3472|3471.5|3471|3470.5|2011
1605870240000|2020-11-20 11:04:00|3471|3470.5|3470.5|3470|3471|3470.5|3470.5|3470|1487
1605870250000|2020-11-20 11:04:10|3470|3469.5|3470|3469|3470|3469.5|3469.5|3469|557
1605870260000|2020-11-20 11:04:20|3469.5||3469.5||3469.5||3469.5||0
1605870270000|2020-11-20 11:04:30|3470|3469.5|3468.5|3468|3470|3469.5|3468.5|3468|759
1605870280000|2020-11-20 11:04:40|3468|3467.5|3466.5|3465.5|3468.5|3468|3466.5|3465.5|1647
1605870290000|2020-11-20 11:04:50|3467|3466|3467.5|3467|3467.5|3467|3467|3465.5|2086
1605870300000|2020-11-20 11:05:00|3467|3466.5|3467|3466|3467.5|3467|3467|3466|0
1605870310000|2020-11-20 11:05:10|3467.5|3466.5|3469.5|3468.5|3469.5|3468.5|3467.5|3466.5|2884
1605870320000|2020-11-20 11:05:20|3469|3469|3468|3467|3470|3469|3468|3467|1077
1605870330000|2020-11-20 11:05:30|3467.5|3466.5|3467.5|3467|3467.5|3467|3467|3466|273
1605870340000|2020-11-20 11:05:40|3468|3466.5|3468|3467|3468|3467.5|3467.5|3466.5|744
1605870350000|2020-11-20 11:05:50||3467.5||3467.5||3467.5||3467.5|0
1605870360000|2020-11-20 11:06:00|3467.5|3467|3467|3466.5|3467.5|3467|3466|3465|1447
1605870370000|2020-11-20 11:06:10|3467.5|3467|3469|3468|3469|3468|3467|3466.5|1793
1605870380000|2020-11-20 11:06:20|3469.5|3468.5|3469|3468.5|3469.5|3469|3469|3468.5|2217
1605870390000|2020-11-20 11:06:30|3469.5|3468|3468|3467.5|3469.5|3468.5|3468|3467.5|1713
1605870400000|2020-11-20 11:06:40|3467.5|3467|3468|3467.5|3468|3467.5|3467.5|3466.5|404
1605870410000|2020-11-20 11:06:50|||||||||30
1605870420000|2020-11-20 11:07:00|3467.5|3467|3467|3466.5|3467.5|3467|3467|3466.5|286
1605870430000|2020-11-20 11:07:10|3467.5|3467|3468|3467.5|3468.5|3468|3467.5|3467|2724
1605870440000|2020-11-20 11:07:20|3468.5|3468|3469.5|3468.5|3469.5|3468.5|3468.5|3468|792
1605870450000|2020-11-20 11:07:30|3470|3469|3470|3469.5|3470|3469.5|3470|3469|3616
1605870460000|2020-11-20 11:07:40|3470.5|3469|3470.5|3469.5|3470.5|3469.5|3469.5|3469|1445
1605870470000|2020-11-20 11:07:50|3470|3469|3470.5|3469.5|3470.5|3469.5|3469.5|3469|296
1605870480000|2020-11-20 11:08:00|3470|3469|3469.5|3469|3470|3469|3469.5|3469|643
1605870490000|2020-11-20 11:08:10|3470|3469.5|3468.5|3467.5|3470|3469.5|3468.5|3467.5|849
1605870500000|2020-11-20 11:08:20|3469|3468|3469.5|3468.5|3469.5|3468.5|3469|3468|105
1605870510000|2020-11-20 11:08:30|3469|3468|3468|3467|3469.5|3468|3467|3466.5|4272
1605870520000|2020-11-20 11:08:40|3468.5|3467.5|3468|3467|3468.5|3468|3468|3467|196
1605870530000|2020-11-20 11:08:50|3467.5|3466.5|3467.5|3466.5|3467.5|3466.5|3467|3466.5|575
1605870540000|2020-11-20 11:09:00|3467||3467||3467.5||3467||0
1605870550000|2020-11-20 11:09:10|3467.5||3467||3467.5||3467||0
1605870560000|2020-11-20 11:09:20||3466||3466||3466||3466|409
1605870570000|2020-11-20 11:09:30|3466.5|3466.5|3467|3466.5|3467|3466.5|3466.5|3466|740
1605870580000|2020-11-20 11:09:40|3466.5|3466|3466.5|3465.5|3466.5|3466|3466|3465.5|681
1605870590000|2020-11-20 11:09:50|||||||||10
1605870600000|2020-11-20 11:10:00|3466|3465|3466.5|3465.5|3466.5|3465.5|3465.5|3465|299
1605870610000|2020-11-20 11:10:10|3467|3466|3468|3467|3468.5|3468|3467|3466|5794
1605870620000|2020-11-20 11:10:20|3468.5|3467.5|3468|3467|3468.5|3468|3468|3466.5|454
1605870630000|2020-11-20 11:10:30|3468.5|3467.5|3468|3467|3468.5|3467.5|3468|3467|0
1605870640000|2020-11-20 11:10:40|3467.5|3467.5|3467.5|3466.5|3467.5|3467.5|3467|3466.5|305
1605870650000|2020-11-20 11:10:50|3467|3467|3467.5|3467|3467.5|3467|3467|3466.5|1230
1605870660000|2020-11-20 11:11:00|3467|3466.5|3466.5|3466|3467.5|3466.5|3466.5|3466|1941
1605870670000|2020-11-20 11:11:10|3467|3466.5|3466.5|3466|3467|3466.5|3466.5|3465.5|409
1605870680000|2020-11-20 11:11:20|3466|3465.5|3466|3465.5|3466.5|3465.5|3466|3465.5|384
1605870690000|2020-11-20 11:11:30|3465.5|3465|3466|3465.5|3466|3465.5|3465.5|3465|222
1605870700000|2020-11-20 11:11:40|3466.5|3465|3466.5|3466|3466.5|3466|3466.5|3465|2003
1605870710000|2020-11-20 11:11:50|3467|3466.5|3467|3466.5|3467|3466.5|3467|3466.5|254
1605870720000|2020-11-20 11:12:00|||||||||5
1605870730000|2020-11-20 11:12:10|||||||||1137
1605870740000|2020-11-20 11:12:20|3466.5|3466|3465.5|3465|3466.5|3466|3465|3464.5|3816
1605870750000|2020-11-20 11:12:30|3466|3465.5|3465.5|3464.5|3466|3465.5|3465|3464.5|1521
1605870760000|2020-11-20 11:12:40|3466|3465|3466|3465|3466|3465.5|3465.5|3465|536
1605870770000|2020-11-20 11:12:50|3465.5|3465.5|3466|3465|3466|3465.5|3465.5|3465|181
1605870790000|2020-11-20 11:13:10|3465.5||3465.5||3465.5||3465.5||0
1605870800000|2020-11-20 11:13:20|3466|3465.5|3467|3466.5|3467|3466.5|3466|3465.5|3274
1605870810000|2020-11-20 11:13:30|3466.5|3466|3466.5|3466|3466.5|3466|3465.5|3465|3582
1605870820000|2020-11-20 11:13:40|3467|3466.5|3466.5|3466|3467|3466.5|3466.5|3466|443
1605870830000|2020-11-20 11:13:50||3465.5||3466||3466||3465.5|177
1605870840000|2020-11-20 11:14:00|3467|3466.5|3467|3466.5|3467|3466.5|3467|3466.5|759
1605870850000|2020-11-20 11:14:10|3467.5|3467|3469|3468.5|3469|3468.5|3467.5|3467|3077
1605870860000|2020-11-20 11:14:20|||||||||29
1605870870000|2020-11-20 11:14:30|3469.5|3469|3468.5|3467.5|3470|3469|3468.5|3467.5|1335
1605870880000|2020-11-20 11:14:40|3469|3468|3469|3468.5|3469|3468.5|3469|3468|354
1605870890000|2020-11-20 11:14:50|3468.5|3468|3470|3469|3470|3469|3468.5|3468|4152
1605870900000|2020-11-20 11:15:00|3470.5|3469.5|3471|3470|3471|3470|3470.5|3469.5|183
1605870910000|2020-11-20 11:15:10|3470.5|3470.5|3471|3470|3471|3470.5|3470.5|3470|270
1605870920000|2020-11-20 11:15:20|3471.5|3470.5|3470|3469.5|3471.5|3471|3470|3469.5|2431
1605870930000|2020-11-20 11:15:30|3470.5||3470||3470.5||3470||0
1605870940000|2020-11-20 11:15:40|3469.5|3469|3469|3468.5|3469.5|3469|3469|3468.5|737
1605870950000|2020-11-20 11:15:50|3468.5|3468|3468.5|3468|3468.5|3468|3468.5|3468|530
1605870960000|2020-11-20 11:16:00|3468|3467.5|3467.5|3467|3468|3467.5|3467.5|3467|572
1605870970000|2020-11-20 11:16:10|3468|3467.5|3467.5|3466.5|3468|3467.5|3467.5|3466|2987
1605870980000|2020-11-20 11:16:20||3467||3467||3467||3467|0
1605871000000|2020-11-20 11:16:40|3467|3466.5|3467.5|3467|3467.5|3467|3467|3466|1062
1605871010000|2020-11-20 11:16:50|3467|3466.5|3467|3466.5|3467|3466.5|3467|3466|1316
1605871020000|2020-11-20 11:17:00|3466.5|3466|3467|3466|3467|3466.5|3466.5|3466|340
1605871030000|2020-11-20 11:17:10|3466.5|3466.5|3467|3466|3467|3466.5|3466.5|3466|159
1605871040000|2020-11-20 11:17:20||3466.5||3466.5||3466.5||3466|10
1605871050000|2020-11-20 11:17:30|3467.5|3467|3467.5|3466.5|3469|3468|3467.5|3466.5|5653
1605871060000|2020-11-20 11:17:40|3467|3467|3470|3469.5|3470|3469.5|3467|3466.5|4324
1605871080000|2020-11-20 11:18:00|3469.5|3469|3469.5|3469|3470|3469.5|3469|3468|3319
1605871090000|2020-11-20 11:18:10|3469|3468.5|3470|3469.5|3470|3469.5|3468.5|3468|1817
1605871100000|2020-11-20 11:18:20|3469.5|3469|3468|3467.5|3469.5|3469|3468|3467.5|4012
1605871110000|2020-11-20 11:18:30|3468.5|3468|3469.5|3468.5|3470|3469.5|3468.5|3468|1000
1605871120000|2020-11-20 11:18:40|3469|3468|3469|3468|3469|3468.5|3468.5|3468|557
1605871130000|2020-11-20 11:18:50|3469.5|3468.5|3469.5|3468.5|3469.5|3468.5|3469|3468.5|643
1605871140000|2020-11-20 11:19:00|3469|3468|3469|3468|3469|3468.5|3468.5|3468|250
1605871150000|2020-11-20 11:19:10|3468.5|3467.5|3469|3468|3469|3468.5|3468.5|3467.5|161
1605871160000|2020-11-20 11:19:20|3469.5|3468.5|3469|3468.5|3469.5|3468.5|3469|3468.5|5
1605871170000|2020-11-20 11:19:30|3468.5|3468|3470.5|3470|3470.5|3470|3468.5|3468|3268
1605871180000|2020-11-20 11:19:40|3469.5|3469.5|3469.5|3469|3469.5|3469.5|3469.5|3469|0
1605871190000|2020-11-20 11:19:50|3469|3468.5|3470|3469.5|3470|3469.5|3469|3468.5|979
1605871200000|2020-11-20 11:20:00|3469.5|3469|3470|3469.5|3470|3469.5|3469|3468.5|907
1605871210000|2020-11-20 11:20:10|3469.5|3469|3470.5|3469.5|3470.5|3470|3469.5|3469|638
1605871220000|2020-11-20 11:20:20|3470|3469|3471|3470|3471|3470.5|3470|3469|2163
1605871230000|2020-11-20 11:20:30|3471.5|3470.5|3471.5|3471|3471.5|3471|3471.5|3470.5|47
1605871240000|2020-11-20 11:20:40|3472||3471.5||3472||3471.5||38
1605871250000|2020-11-20 11:20:50|3472|3471.5|3472|3471.5|3472|3471.5|3471.5|3471|517
1605871280000|2020-11-20 11:21:20|3471.5|3471|3472|3471.5|3472|3471.5|3471.5|3471|491
1605871290000|2020-11-20 11:21:30|3471.5|3471|3471.5|3471|3471.5|3471|3471.5|3471|795
1605871300000|2020-11-20 11:21:40|3471|3470.5|3471|3470.5|3471.5|3471|3470.5|3470|3429
1605871310000|2020-11-20 11:21:50||3470||3470.5||3470.5||3470|0
1605871320000|2020-11-20 11:22:00|3470.5|3470|3471.5|3471|3472|3471.5|3470.5|3470|2652
1605871330000|2020-11-20 11:22:10|3472|3471.5|3472|3471.5|3473|3472.5|3472|3471|5875
1605871340000|2020-11-20 11:22:20|3472.5|3472|3472|3471.5|3473|3472|3471.5|3471|1614
1605871350000|2020-11-20 11:22:30|3472.5|3472|3473|3472|3473|3472.5|3472|3472|580
1605871360000|2020-11-20 11:22:40|3472.5|3472.5|3473|3472.5|3473.5|3473|3472.5|3472.5|2410
1605871370000|2020-11-20 11:22:50|3473.5|3473|3474|3473.5|3474|3473.5|3473.5|3473|651
1605871380000|2020-11-20 11:23:00|3473.5|3473|3474|3473.5|3474.5|3474|3473.5|3473|489
1605871390000|2020-11-20 11:23:10|3474.5|3474|3474.5|3473.5|3474.5|3474|3474|3473.5|138
1605871400000|2020-11-20 11:23:20|3474||3474||3474.5||3474||15
1605871410000|2020-11-20 11:23:30|3474.5|3474|3474.5|3474|3475|3474.5|3474.5|3474|159
1605871420000|2020-11-20 11:23:40|3475|3474.5|3475|3474.5|3475|3474.5|3474.5|3474.5|56
1605871430000|2020-11-20 11:23:50|3474.5|3474|3474|3473|3474.5|3474|3474|3473|1839
1605871440000|2020-11-20 11:24:00|3473.5|3472.5|3473|3472|3473.5|3472.5|3473|3472|286
1605871450000|2020-11-20 11:24:10|3473.5|3472.5|3473.5|3473|3473.5|3473|3473.5|3472|224
1605871460000|2020-11-20 11:24:20|3473|3472.5|3472.5|3472|3473|3472.5|3472.5|3472|35
1605871470000|2020-11-20 11:24:30|||||||||559
1605871480000|2020-11-20 11:24:40|3473|3472.5|3473|3472.5|3473.5|3473|3473|3472.5|3681
1605871490000|2020-11-20 11:24:50||3472||3472||3472||3472|0
1605871500000|2020-11-20 11:25:00|3472.5|3471.5|3471.5|3471|3472.5|3471.5|3471.5|3471|524
1605871510000|2020-11-20 11:25:10|3471|3470.5|3471|3470|3471|3470.5|3471|3470|221
1605871520000|2020-11-20 11:25:20|3471.5|3470.5|3471|3470|3471.5|3470.5|3471|3470|687
1605871530000|2020-11-20 11:25:30|3470.5|3470.5|3470.5|3470|3470.5|3470.5|3470.5|3470|2747
1605871540000|2020-11-20 11:25:40|3470|3469.5|3469|3468|3470|3469.5|3469|3468|1359
1605871550000|2020-11-20 11:25:50|3468.5||3468.5||3468.5||3468.5||72
1605871560000|2020-11-20 11:26:00|3468|3467.5|3469|3468|3469|3468.5|3468|3467.5|900
1605871570000|2020-11-20 11:26:10|3468.5||3468.5||3468.5||3468.5||323
1605871580000|2020-11-20 11:26:20|3468|3467.5|3468|3467|3468|3467.5|3468|3467|1295
1605871590000|2020-11-20 11:26:30|3468.5|3467.5|3469|3468.5|3469|3468.5|3468.5|3467.5|2037
1605871600000|2020-11-20 11:26:40|3469.5|3469|3469.5|3469|3470.5|3469.5|3469|3468.5|3059
1605871610000|2020-11-20 11:26:50|3469|3468.5|3468.5|3467.5|3469|3468.5|3468.5|3467.5|1289
1605871620000|2020-11-20 11:27:00|3468|3467|3467.5|3467|3468|3467.5|3467.5|3467|1375
1605871630000|2020-11-20 11:27:10|||||||||115
1605871640000|2020-11-20 11:27:20|3468|3467.5|3468.5|3468|3469|3468.5|3468|3467.5|3070
1605871650000|2020-11-20 11:27:30|3469|3468.5|3470.5|3470|3472|3471|3468|3467.5|15123
1605871660000|2020-11-20 11:27:40|3471|3470.5|3472.5|3471.5|3473.5|3473|3470.5|3470.5|4308
1605871670000|2020-11-20 11:27:50|3472|3471|3471.5|3471|3472|3471|3471.5|3471|571
1605871680000|2020-11-20 11:28:00|3472|3471.5|3472.5|3472|3473|3472|3472|3471.5|501
1605871690000|2020-11-20 11:28:10|3472|3471.5|3474.5|3473.5|3474.5|3474|3471|3470.5|6313
1605871700000|2020-11-20 11:28:20|3474|3474|3475|3474.5|3475|3474.5|3474|3474|543
1605871710000|2020-11-20 11:28:30|3474.5|3474|3474|3473.5|3474.5|3474|3472.5|3471.5|6826
1605871720000|2020-11-20 11:28:40|3473.5|3473|3473.5|3473|3473.5|3473|3473.5|3473|995
1605871730000|2020-11-20 11:28:50|||||||||300
1605871740000|2020-11-20 11:29:00|3473|3472.5|3472.5|3472|3473|3472.5|3472.5|3471.5|1390
1605871750000|2020-11-20 11:29:10|3473|3472.5|3473|3472.5|3473|3472.5|3472.5|3472|2443
1605871760000|2020-11-20 11:29:20|3472|3471.5|3472|3471.5|3472.5|3471.5|3472|3471.5|3158
1605871780000|2020-11-20 11:29:40|3471.5|3471|3472|3471.5|3472|3471.5|3471.5|3471|0
1605871790000|2020-11-20 11:29:50|3471.5|3471|3472.5|3472|3472.5|3472|3471.5|3470.5|3949
1605871800000|2020-11-20 11:30:00|3472|3471.5|3470.5|3470|3472.5|3471.5|3470|3469.5|3879
1605871810000|2020-11-20 11:30:10|3471|3469.5|3471|3470.5|3471.5|3470.5|3470|3469.5|1547
1605871820000|2020-11-20 11:30:20|3471.5|3470|3470.5|3470|3471.5|3470|3470.5|3470|392
1605871830000|2020-11-20 11:30:30|3471|3470.5|3472|3471.5|3472|3471.5|3471|3470.5|2195
1605871840000|2020-11-20 11:30:40|3472.5|3472|3472.5|3472|3472.5|3472|3472|3471.5|793
1605871850000|2020-11-20 11:30:50|3473|3472.5|3473|3472.5|3473.5|3472.5|3473|3472.5|463
1605871860000|2020-11-20 11:31:00|3472.5|3472|3473.5|3472.5|3473.5|3472.5|3472.5|3472|349
1605871870000|2020-11-20 11:31:10|3474|3473|3474|3473|3474|3473|3474|3473|0
1605871880000|2020-11-20 11:31:20|3473.5|3472.5|3473|3472.5|3473.5|3472.5|3473|3472|1277
1605871890000|2020-11-20 11:31:30|3472.5|3472|3472.5|3472|3472.5|3472|3472.5|3471.5|573
1605871900000|2020-11-20 11:31:40|3472|3471.5|3472.5|3472|3472.5|3472|3472|3471.5|1468
1605871910000|2020-11-20 11:31:50|3472|3471.5|3472|3471.5|3472|3472|3472|3471.5|650
1605871920000|2020-11-20 11:32:00|3472.5|3472|3472.5|3472|3472.5|3472|3472|3471.5|956
1605871930000|2020-11-20 11:32:10|3473|3472.5|3472.5|3472|3473|3472.5|3472.5|3472|1962
1605871940000|2020-11-20 11:32:20|3473|3472.5|3473.5|3473|3473.5|3473|3473|3472.5|444
1605871950000|2020-11-20 11:32:30|3473|3472.5|3473.5|3472.5|3473.5|3472.5|3473|3472.5|527
1605871970000|2020-11-20 11:32:50|3473|3472|3473|3472.5|3473|3472.5|3472.5|3472|1113
1605871990000|2020-11-20 11:33:10|3473.5|3473|3474.5|3474|3474.5|3474|3473.5|3473|2917
1605872010000|2020-11-20 11:33:30|||||||||600
1605872020000|2020-11-20 11:33:40|3475|3474.5|3475|3474|3475|3474.5|3475|3474|80
1605872030000|2020-11-20 11:33:50||3474.5||3474.5||3474.5||3474.5|0
1605872040000|2020-11-20 11:34:00|3475.5|3475|3476|3475|3476.5|3476|3475.5|3475|3606
1605872050000|2020-11-20 11:34:10|3476.5|3475.5|3476.5|3476|3476.5|3476|3476.5|3475.5|3
1605872060000|2020-11-20 11:34:20|3477|3476.5|3477|3476.5|3477|3476.5|3477|3476.5|137
1605872070000|2020-11-20 11:34:30|3476.5|3476|3477|3476|3477|3476|3476.5|3476|364
1605872080000|2020-11-20 11:34:40|3477.5|3476.5|3477.5|3477|3478|3477|3477.5|3476|1191
1605872090000|2020-11-20 11:34:50|3477|3476.5|3478|3477|3478|3477|3477|3476.5|235
1605872100000|2020-11-20 11:35:00|3477.5|3476.5|3476.5|3476|3478|3476.5|3476.5|3476|2872
1605872110000|2020-11-20 11:35:10|3476|3475.5|3475|3474.5|3476|3476|3475|3474.5|1289
1605872120000|2020-11-20 11:35:20|3475.5|3475|3476.5|3475.5|3476.5|3475.5|3475.5|3475|63
1605872140000|2020-11-20 11:35:40|||||||||55
1605872150000|2020-11-20 11:35:50|3476||3476||3476.5||3476||0
1605872160000|2020-11-20 11:36:00|3475.5|3475|3475.5|3474.5|3475.5|3475|3475|3474.5|1384
1605872170000|2020-11-20 11:36:10|3475|3474|3474.5|3474|3475.5|3474|3474.5|3473.5|87
1605872180000|2020-11-20 11:36:20|3474|3473.5|3473.5|3473|3474|3473.5|3473.5|3473|154
1605872190000|2020-11-20 11:36:30|3474|3473.5|3474|3473.5|3474|3473.5|3474|3473.5|1936
1605872200000|2020-11-20 11:36:40|3473.5|3473|3474|3473.5|3474|3473.5|3473.5|3473|162
1605872210000|2020-11-20 11:36:50|3473.5|3473|3474|3473.5|3474|3473.5|3473.5|3473|461
1605872220000|2020-11-20 11:37:00|3473.5|3473|3473.5|3473|3474|3473.5|3473.5|3473|75
1605872230000|2020-11-20 11:37:10|3474|3473.5|3474|3473|3474|3473.5|3474|3473|0
1605872240000|2020-11-20 11:37:20|3473.5|3473.5|3474|3473.5|3474|3473.5|3473.5|3473.5|0
1605872250000|2020-11-20 11:37:30|3474.5|3474|3473|3472.5|3475|3474.5|3473|3472.5|8488
1605872260000|2020-11-20 11:37:40|3473.5|3472|3473.5|3473|3474|3473|3473.5|3472|307
1605872270000|2020-11-20 11:37:50|3473|3472.5|3473|3472.5|3473|3472.5|3472.5|3472|1323
1605872320000|2020-11-20 11:38:40|3473.5|3473|3473.5|3473|3474|3473.5|3473.5|3473|1318
1605872330000|2020-11-20 11:38:50|3473|3472.5|3473.5|3473|3473.5|3473|3472.5|3472|2943
1605872340000|2020-11-20 11:39:00|3473|3472.5|3473.5|3473|3473.5|3473|3472.5|3472|411
1605872350000|2020-11-20 11:39:10|3473|3472.5|3472.5|3471.5|3473|3472.5|3472.5|3471.5|465
1605872360000|2020-11-20 11:39:20||3472||3472||3472||3471.5|343
1605872370000|2020-11-20 11:39:30|3472|3471.5|3472|3471.5|3472|3472|3472|3471.5|200
1605872380000|2020-11-20 11:39:40|3471.5|3471|3470.5|3469.5|3472|3471|3470|3469.5|4083
1605872390000|2020-11-20 11:39:50|3470|3469|3470|3469.5|3470|3469.5|3469|3468.5|776
1605872400000|2020-11-20 11:40:00|3469.5|3469|3469|3468|3469.5|3469|3469|3468|330
1605872410000|2020-11-20 11:40:10|3468.5|3467.5|3468|3467|3468.5|3467.5|3468|3467|966
1605872420000|2020-11-20 11:40:20|3467.5|3466.5|3467|3465.5|3467.5|3466.5|3467|3465.5|5
1605872430000|2020-11-20 11:40:30|3466.5|3465|3464|3463|3466.5|3465|3464|3463|1107
1605872440000|2020-11-20 11:40:40|3464.5|3463.5|3464.5|3463.5|3464.5|3464|3464.5|3463.5|601
1605872450000|2020-11-20 11:40:50|3465|3464|3465.5|3464.5|3466|3465.5|3464.5|3464|6926
1605872460000|2020-11-20 11:41:00|3465|3464|3464.5|3463.5|3465|3464.5|3464.5|3463.5|1557
1605872470000|2020-11-20 11:41:10|3465|3464|3464.5|3464|3465|3464.5|3464.5|3464|963
1605872490000|2020-11-20 11:41:30|3465|3464.5|3465|3464.5|3465|3464.5|3465|3464.5|594
1605872500000|2020-11-20 11:41:40|3465.5|3465|3465.5|3465|3466|3465.5|3465.5|3465|2469
1605872510000|2020-11-20 11:41:50|3466|3465.5|3467|3466.5|3467|3466.5|3466|3465.5|864
1605872520000|2020-11-20 11:42:00|3466.5|3466|3465.5|3465|3466.5|3466|3465.5|3465|53
1605872530000|2020-11-20 11:42:10|3466|3465.5|3465.5|3465|3466|3465.5|3465.5|3465|1166
1605872540000|2020-11-20 11:42:20|3465|3464.5|3465|3464.5|3465.5|3465|3464.5|3464|3036
1605872550000|2020-11-20 11:42:30|3465.5|3464|3464.5|3464|3465.5|3464|3464|3463|1619
1605872560000|2020-11-20 11:42:40|3464|3463.5|3464.5|3464|3464.5|3464|3464|3463|1147
1605872570000|2020-11-20 11:42:50|3464|3463.5|3464|3463.5|3464.5|3463.5|3464|3463.5|144
1605872580000|2020-11-20 11:43:00|3463.5|3463|3463.5|3463|3463.5|3463|3463.5|3462.5|0
1605872590000|2020-11-20 11:43:10|3464|3463.5|3464|3463.5|3464|3463.5|3464|3463.5|93
1605872600000|2020-11-20 11:43:20|3464.5|3464|3464.5|3464|3465|3464.5|3464.5|3464|3247
1605872610000|2020-11-20 11:43:30|3465|3464.5|3464|3463.5|3465|3464.5|3464|3463.5|3403
1605872620000|2020-11-20 11:43:40|||||||||70
1605872630000|2020-11-20 11:43:50|3463.5|3463|3462.5|3462|3463.5|3463|3462.5|3462|412
1605872640000|2020-11-20 11:44:00|3463|3462.5|3462|3461|3463|3462.5|3462|3461|880
1605872650000|2020-11-20 11:44:10|3461.5|3460.5|3461|3460.5|3462|3460.5|3461|3460.5|1299
1605872660000|2020-11-20 11:44:20|3460.5|3460|3460|3459.5|3460.5|3460|3460|3459|627
1605872670000|2020-11-20 11:44:30|3459.5|3459|3459.5|3459|3459.5|3459|3459|3458|2242
1605872680000|2020-11-20 11:44:40||3458.5||3459||3459||3458.5|647
1605872690000|2020-11-20 11:44:50|3459|3458.5|3459|3458.5|3459|3458.5|3459|3458.5|717
1605872700000|2020-11-20 11:45:00|3458.5|3458|3460|3459.5|3461.5|3460.5|3458.5|3458|5337
1605872710000|2020-11-20 11:45:10||3459||3459||3459||3458.5|285
1605872720000|2020-11-20 11:45:20|3459.5|3459.5|3459|3458.5|3459.5|3459.5|3459|3458|756
1605872730000|2020-11-20 11:45:30|3458.5|3458|3458.5|3458|3458.5|3458|3458.5|3458|0
1605872740000|2020-11-20 11:45:40|3459|3458.5|3460|3459.5|3460|3459.5|3459|3458|2569
1605872750000|2020-11-20 11:45:50|3460.5|3460|3460|3459.5|3461|3460|3459.5|3458.5|1431
1605872760000|2020-11-20 11:46:00|3459.5|3459|3459.5|3459|3459.5|3459|3459.5|3459|69
1605872770000|2020-11-20 11:46:10|3460|3459.5|3460.5|3459.5|3461|3460|3460|3459.5|904
1605872780000|2020-11-20 11:46:20|3460|3459|3460|3459|3460|3460|3460|3459|0
1605872790000|2020-11-20 11:46:30|3460.5|3459.5|3460.5|3460|3460.5|3460|3460.5|3459.5|511
1605872800000|2020-11-20 11:46:40|3460|3459.5|3459.5|3459|3460.5|3460|3459.5|3459|56
1605872810000|2020-11-20 11:46:50|||||||||2500
1605872820000|2020-11-20 11:47:00|3460|3459.5|3461.5|3460.5|3462|3461.5|3460|3459.5|3020
1605872830000|2020-11-20 11:47:10|3461|3460|3460.5|3460|3461|3460.5|3460.5|3460|741
1605872840000|2020-11-20 11:47:20|3461|3459.5|3461|3460|3461|3460|3461|3459.5|272
1605872850000|2020-11-20 11:47:30|3460.5|3459.5|3460|3459.5|3460.5|3459.5|3460|3459.5|0
1605872860000|2020-11-20 11:47:40|3459.5|3459|3460|3459.5|3460|3459.5|3459.5|3458.5|309
1605872870000|2020-11-20 11:47:50|3459.5|3459|3460|3459|3460|3459.5|3459.5|3459|1306
1605872880000|2020-11-20 11:48:00||3459.5||3459.5||3459.5||3459.5|100
1605872890000|2020-11-20 11:48:10|||||||||15
1605872900000|2020-11-20 11:48:20|3459.5|3459|3459|3458.5|3459.5|3459|3459|3458.5|324
1605872910000|2020-11-20 11:48:30|3458.5|3458|3458.5|3458|3458.5|3458|3458.5|3458|48
1605872920000|2020-11-20 11:48:40|3459|3458.5|3459|3458.5|3459|3458.5|3459|3458.5|434
1605872930000|2020-11-20 11:48:50|3459.5|3459|3460|3459.5|3460|3459.5|3459.5|3459|4492
1605872940000|2020-11-20 11:49:00|3459.5|3459|3460|3459|3460|3459.5|3459|3458|836
1605872950000|2020-11-20 11:49:10||3459.5||3459.5||3459.5||3459.5|1
1605872970000|2020-11-20 11:49:30|3460.5|3459|3461|3460|3461|3460.5|3460.5|3459|1025
1605872980000|2020-11-20 11:49:40|3460.5|3460.5|3460.5|3460|3460.5|3460.5|3460.5|3460|1000
1605872990000|2020-11-20 11:49:50|3460|3459.5|3460.5|3460|3461|3460.5|3460|3459|746
1605873000000|2020-11-20 11:50:00|3460|3459.5|3460|3459|3460|3459.5|3460|3459|265
1605873020000|2020-11-20 11:50:20||3459.5||3459.5||3459.5||3459|61
1605873030000|2020-11-20 11:50:30|3459.5|3459|3459.5|3459|3459.5|3459|3459.5|3459|59
1605873040000|2020-11-20 11:50:40|3460|3459.5|3460|3459.5|3460|3459.5|3459.5|3459|341
1605873050000|2020-11-20 11:50:50|3460.5|3460|3461|3460.5|3461|3460.5|3460.5|3460|3844
1605873060000|2020-11-20 11:51:00|3461.5|3461|3461.5|3461|3461.5|3461|3461.5|3461|147
1605873070000|2020-11-20 11:51:10|3461|3460.5|3461.5|3460.5|3461.5|3460.5|3461|3460.5|580
1605873080000|2020-11-20 11:51:20|3461|3461|3461.5|3460.5|3461.5|3461|3461|3460.5|486
1605873090000|2020-11-20 11:51:30|3461|3460|3460|3459|3461.5|3460|3459.5|3459|2598
1605873100000|2020-11-20 11:51:40|3460.5|3459.5|3460.5|3460|3460.5|3460|3460|3459.5|648
1605873110000|2020-11-20 11:51:50|3461|3460.5|3461.5|3460.5|3461.5|3461|3461|3460|2172
1605873120000|2020-11-20 11:52:00|3461|3460|3461.5|3460.5|3461.5|3461|3461|3460|652
1605873130000|2020-11-20 11:52:10|3461|3460|3461|3460.5|3461|3460.5|3460.5|3460|73
1605873150000|2020-11-20 11:52:30|3460.5|3460|3461|3460.5|3461|3460.5|3460.5|3460|1141
1605873160000|2020-11-20 11:52:40|3460.5|3460|3461|3460|3461|3460|3460.5|3460|300
1605873170000|2020-11-20 11:52:50|3460.5||3460.5||3460.5||3460.5||0
1605873180000|2020-11-20 11:53:00|3460|3459.5|3459|3458.5|3460|3460|3459|3458.5|57
1605873190000|2020-11-20 11:53:10|3459.5|3459|3459.5|3459|3459.5|3459|3459.5|3459|0
1605873200000|2020-11-20 11:53:20|3460|3459.5|3460|3459.5|3460|3459.5|3459.5|3459|763
1605873220000|2020-11-20 11:53:40|3460.5|3460|3460.5|3460|3461.5|3461|3460.5|3459.5|3546
1605873230000|2020-11-20 11:53:50|3460|3459.5|3460.5|3459.5|3460.5|3460|3460|3459.5|659
1605873240000|2020-11-20 11:54:00|3460||3460||3460.5||3460||186
1605873250000|2020-11-20 11:54:10|3459.5|3459|3460|3459.5|3460|3459.5|3459.5|3459|35
1605873260000|2020-11-20 11:54:20|||||||||100
1605873270000|2020-11-20 11:54:30|3459.5|3459|3460|3459.5|3460|3459.5|3459.5|3458.5|867
1605873280000|2020-11-20 11:54:40|3459.5|3459|3459.5|3459|3459.5|3459|3459.5|3459|0
1605873300000|2020-11-20 11:55:00|3459|3458.5|3459|3458.5|3459.5|3458.5|3459|3458.5|489
1605873310000|2020-11-20 11:55:10|3459.5|3459|3459.5|3459|3459.5|3459|3459.5|3459|0
1605873320000|2020-11-20 11:55:20|3460|3459.5|3460|3459.5|3460|3459.5|3459.5|3459|3760
1605873330000|2020-11-20 11:55:30|||||||||50
1605873340000|2020-11-20 11:55:40|3460.5|3460|3462|3461|3462|3461.5|3460.5|3460|5166
1605873350000|2020-11-20 11:55:50|3461.5|3461.5|3461.5|3461|3462|3461.5|3461.5|3461|260
1605873360000|2020-11-20 11:56:00|3461|3460.5|3460.5|3460|3461.5|3461|3460.5|3460|1317
1605873370000|2020-11-20 11:56:10|3460|3459.5|3460|3459.5|3460|3459.5|3460|3459.5|182
1605873380000|2020-11-20 11:56:20|3460.5|3460|3460.5|3460|3460.5|3460|3460.5|3460|1018
1605873390000|2020-11-20 11:56:30|3460|3459.5|3460|3459.5|3460|3459.5|3460|3459.5|38
1605873400000|2020-11-20 11:56:40|3460.5|3460|3460.5|3460|3460.5|3460|3460.5|3460|3
1605873410000|2020-11-20 11:56:50|3461|3460.5|3461|3460.5|3461|3460.5|3460.5|3460|502
1605873420000|2020-11-20 11:57:00|3460.5|3460|3460.5|3460|3460.5|3460.5|3460.5|3460|1333
1605873430000|2020-11-20 11:57:10|||||||||167
1605873440000|2020-11-20 11:57:20|3461|3459.5|3461|3460.5|3461|3460.5|3461|3459.5|3338
1605873460000|2020-11-20 11:57:40|3460.5|3460|3460.5|3460|3460.5|3460|3460.5|3460|1080
1605873470000|2020-11-20 11:57:50|3461|3460.5|3461|3460.5|3461|3460.5|3461|3460.5|759
1605873480000|2020-11-20 11:58:00|3460.5|3460|3460|3459.5|3460.5|3460|3460|3459.5|510
1605873490000|2020-11-20 11:58:10|||||||||6
1605873500000|2020-11-20 11:58:20|||||||||1312
1605873510000|2020-11-20 11:58:30|3459.5|3459|3459.5|3458|3460|3459.5|3459.5|3458|1517
1605873520000|2020-11-20 11:58:40||3458.5||3458.5||3459||3458.5|107
1605873530000|2020-11-20 11:58:50||3459||3459||3459||3459|0
1605873540000|2020-11-20 11:59:00|3459|3458.5|3460.5|3460|3461|3460.5|3459|3458.5|8412
1605873550000|2020-11-20 11:59:10|3460|3459.5|3460|3459.5|3460|3459.5|3459.5|3458.5|1126
1605873560000|2020-11-20 11:59:20|3460.5|3460|3460.5|3460|3461|3460.5|3460|3459.5|2071
1605873570000|2020-11-20 11:59:30|3461|3460.5|3460.5|3460|3461|3460.5|3460.5|3460|909
1605873580000|2020-11-20 11:59:40|3460|3459.5|3460.5|3460|3461|3460.5|3460|3459|3149
1605873590000|2020-11-20 11:59:50|3460|3459.5|3460.5|3460|3460.5|3460|3460|3459|243
1605873600000|2020-11-20 12:00:00|3461|3459.5|3460.5|3460|3461|3460.5|3460.5|3459.5|1816
1605873610000|2020-11-20 12:00:10|3460|3459.5|3459|3458|3460|3459.5|3459|3458|3226
1605873620000|2020-11-20 12:00:20|3458.5|3458.5|3458|3457|3458.5|3458.5|3458|3457|161
1605873640000|2020-11-20 12:00:40|3457|3456.5|3457|3456.5|3457|3456.5|3457|3456|255
1605873650000|2020-11-20 12:00:50|3457.5|3457|3457.5|3457|3457.5|3457|3457|3456.5|2298
1605873660000|2020-11-20 12:01:00|3458|3457.5|3458.5|3458|3459|3458.5|3458|3457.5|3382
1605873670000|2020-11-20 12:01:10|3459|3457.5|3459.5|3459|3459.5|3459|3459|3457.5|603
1605873680000|2020-11-20 12:01:20|3459|3458.5|3459|3458|3459|3458.5|3459|3458|400
1605873690000|2020-11-20 12:01:30||3458.5||3458.5||3458.5||3458.5|80
1605873700000|2020-11-20 12:01:40|3458.5|3458|3458.5|3457.5|3458.5|3458|3458.5|3457.5|392
1605873710000|2020-11-20 12:01:50|3459|3458|3458.5|3458|3459|3458.5|3458.5|3457.5|763
1605873720000|2020-11-20 12:02:00|3459|3458.5|3458.5|3458|3459|3458.5|3458.5|3458|2623
1605873730000|2020-11-20 12:02:10|3458|3457.5|3459|3458.5|3459|3458.5|3458|3457.5|893
1605873740000|2020-11-20 12:02:20|3458.5|3458|3458.5|3458|3458.5|3458|3458.5|3458|208
1605873750000|2020-11-20 12:02:30|3458|3457.5|3458.5|3458|3458.5|3458|3458|3457.5|408
1605873760000|2020-11-20 12:02:40|||||||||61
1605873770000|2020-11-20 12:02:50|3458|3457.5|3458|3457.5|3458|3457.5|3458|3457.5|2096
1605873790000|2020-11-20 12:03:10|3458.5|3458|3457|3456.5|3458.5|3458|3457|3456.5|2316
1605873800000|2020-11-20 12:03:20||3456||3456.5||3456.5||3456|561
1605873810000|2020-11-20 12:03:30|3456.5|3456|3457|3456|3457|3456|3456.5|3456|978
1605873820000|2020-11-20 12:03:40|3456.5|3456.5|3457|3456|3457|3456.5|3456.5|3456|2203
1605873830000|2020-11-20 12:03:50|3456.5|3456.5|3456.5|3456|3457|3456.5|3456.5|3456|1696
1605873840000|2020-11-20 12:04:00|3456|3455.5|3456|3455.5|3456|3456|3455.5|3455|1689
1605873850000|2020-11-20 12:04:10|3455.5|3455|3453.5|3453|3455.5|3455|3453.5|3453|9713
1605873860000|2020-11-20 12:04:20|3453|3452.5|3454|3453|3454|3453.5|3453|3452.5|1431
1605873870000|2020-11-20 12:04:30|3454.5|3453.5|3456|3455.5|3456|3455.5|3454.5|3453.5|6298
1605873880000|2020-11-20 12:04:40|3456.5|3456|3455.5|3455|3456.5|3456|3455|3454.5|3830
1605873890000|2020-11-20 12:04:50|3455|3454.5|3455|3454.5|3455.5|3455|3454.5|3454|1566
1605873900000|2020-11-20 12:05:00|3455.5|3455|3455.5|3454.5|3456|3455|3454.5|3454|2036
1605873910000|2020-11-20 12:05:10|3455|3454|3455|3454.5|3455|3454.5|3454.5|3454|323
1605873920000|2020-11-20 12:05:20|3454.5|3454|3455|3454.5|3455|3454.5|3454.5|3454|122
1605873930000|2020-11-20 12:05:30||3454||3454.5||3454.5||3454|0
1605873940000|2020-11-20 12:05:40|3454.5|3454|3455|3454|3455|3454.5|3454.5|3454|729
1605873950000|2020-11-20 12:05:50|3454.5||3454.5||3455||3454.5||360
1605873960000|2020-11-20 12:06:00|3454|3453.5|3454.5|3453.5|3454.5|3454|3454|3453.5|673
1605873980000|2020-11-20 12:06:20|3454|3454|3454.5|3453.5|3454.5|3454|3454|3453.5|14
1605873990000|2020-11-20 12:06:30|3454|3454|3454|3453.5|3454.5|3454|3454|3453.5|1504
1605874000000|2020-11-20 12:06:40|3454.5|3454|3454.5|3454|3454.5|3454|3454.5|3454|91
1605874010000|2020-11-20 12:06:50|3455|3454.5|3454|3453|3455|3454.5|3453.5|3453|3686
1605874020000|2020-11-20 12:07:00|3454.5|3453.5|3454.5|3454|3454.5|3454|3454.5|3453.5|327
1605874030000|2020-11-20 12:07:10|3454|3453.5|3454|3453.5|3454|3454|3454|3453|1362
1605874040000|2020-11-20 12:07:20|3453.5|3453|3453|3452.5|3453.5|3453|3453|3452.5|890
1605874050000|2020-11-20 12:07:30|3452.5|3452|3452.5|3452|3452.5|3452|3452.5|3452|1492
1605874060000|2020-11-20 12:07:40|3452|3451.5|3452|3451.5|3452|3451.5|3452|3451|1507
1605874070000|2020-11-20 12:07:50|3451.5|3451|3451.5|3451|3451.5|3451.5|3451.5|3451|935
1605874080000|2020-11-20 12:08:00|3451|3450.5|3450.5|3450|3451|3450.5|3450.5|3450|2750
1605874090000|2020-11-20 12:08:10|3451|3450.5|3451|3450.5|3452|3451.5|3451|3450.5|7063
1605874100000|2020-11-20 12:08:20|3450.5|3450|3450.5|3450|3451|3450.5|3450.5|3450|481
1605874110000|2020-11-20 12:08:30|3451|3450.5|3450.5|3450|3451|3450.5|3450.5|3450|1838
1605874120000|2020-11-20 12:08:40|3450|3449.5|3450|3449.5|3450|3449.5|3449.5|3449|3706
1605874130000|2020-11-20 12:08:50|3450.5|3450|3450|3449.5|3450.5|3450|3450|3449.5|174
1605874140000|2020-11-20 12:09:00|3449.5|3449|3450|3449.5|3450|3449.5|3449.5|3449|3
1605874150000|2020-11-20 12:09:10|3449.5|3449|3450|3449.5|3450|3449.5|3449.5|3449|1410
1605874160000|2020-11-20 12:09:20|3449.5|3449|3449.5|3449|3450|3449.5|3449.5|3449|1034
1605874170000|2020-11-20 12:09:30|3449|3448.5|3449|3448.5|3449|3448.5|3448.5|3448|1530
1605874190000|2020-11-20 12:09:50|||||||||100
1605874200000|2020-11-20 12:10:00|3448.5|3448|3449|3448.5|3449|3448.5|3448.5|3448|290
1605874210000|2020-11-20 12:10:10|3448.5|3448|3448.5|3448|3448.5|3448|3448.5|3448|1342
1605874220000|2020-11-20 12:10:20|3448|3447.5|3448.5|3448|3448.5|3448|3448|3447|1496
1605874230000|2020-11-20 12:10:30||3447.5||3447.5||3447.5||3447.5|74
1605874240000|2020-11-20 12:10:40|3448||3448||3448||3448||0
1605874260000|2020-11-20 12:11:00|3447.5|3447|3447.5|3447|3447.5|3447|3447.5|3447|1469
1605874270000|2020-11-20 12:11:10|3447|3446.5|3447|3446|3447|3446.5|3446.5|3446|279
1605874280000|2020-11-20 12:11:20|3446.5|3446.5|3447|3446.5|3447|3446.5|3446.5|3446|116
1605874290000|2020-11-20 12:11:30|3447.5|3447|3450|3449|3450|3449.5|3447.5|3447|11672
1605874300000|2020-11-20 12:11:40|3449.5|3448.5|3450|3449.5|3450|3449.5|3449.5|3448.5|2102
1605874310000|2020-11-20 12:11:50|3449.5|3449|3450|3449|3450|3449.5|3449.5|3449|1583
1605874320000|2020-11-20 12:12:00||3449.5||3449.5||3449.5||3449|699
1605874330000|2020-11-20 12:12:10|3449.5|3449|3449|3448.5|3449.5|3449|3449|3448.5|1614
1605874340000|2020-11-20 12:12:20|3449.5|3449|3449.5|3449|3449.5|3449|3449.5|3449|0
1605874350000|2020-11-20 12:12:30|3449|3448.5|3449|3448.5|3449.5|3448.5|3448.5|3448|766
1605874360000|2020-11-20 12:12:40|3449.5|3448|3449|3448|3449.5|3449|3448.5|3448|9496
1605874370000|2020-11-20 12:12:50|3448.5|3448.5|3448|3447.5|3448.5|3448.5|3448|3447.5|4288
1605874380000|2020-11-20 12:13:00|3447.5|3447|3448.5|3448|3448.5|3448|3447.5|3447|2388
1605874390000|2020-11-20 12:13:10|3449|3448.5|3448.5|3448|3449.5|3449|3448.5|3448|3189
1605874400000|2020-11-20 12:13:20|3449|3448.5|3449.5|3449|3449.5|3449|3449|3448|4491
1605874410000|2020-11-20 12:13:30|3450|3449.5|3451|3450.5|3452|3451.5|3450|3449.5|4614
1605874420000|2020-11-20 12:13:40|3450.5|3450|3451|3450.5|3451|3450.5|3450.5|3450|42
1605874430000|2020-11-20 12:13:50|3450.5|3450|3451|3450.5|3451|3450.5|3450.5|3450|250
1605874440000|2020-11-20 12:14:00|3451.5|3451|3451.5|3451|3451.5|3451|3451.5|3451|14
1605874450000|2020-11-20 12:14:10|3451|3450.5|3450.5|3450|3451|3450.5|3450.5|3450|727
1605874470000|2020-11-20 12:14:30|3450|3449.5|3450|3449.5|3450|3449.5|3450|3449.5|404
1605874480000|2020-11-20 12:14:40|3450.5|3450|3450|3449.5|3450.5|3450|3450|3449.5|1227
1605874490000|2020-11-20 12:14:50|3450.5|3450|3450.5|3450|3450.5|3450|3450|3449.5|2960
1605874500000|2020-11-20 12:15:00|3450|3449.5|3450.5|3450|3450.5|3450|3449.5|3449|920
1605874510000|2020-11-20 12:15:10|3450|3449.5|3450|3449.5|3450|3449.5|3450|3449.5|1647
1605874520000|2020-11-20 12:15:20|3449.5|3449|3449.5|3449|3450|3449.5|3449.5|3449|607
1605874530000|2020-11-20 12:15:30|3449|3448.5|3448.5|3448|3449|3448.5|3448.5|3448|561
1605874540000|2020-11-20 12:15:40|3449|3448.5|3449|3448.5|3449|3448.5|3449|3448.5|379
1605874550000|2020-11-20 12:15:50|3448.5|3448|3448.5|3448|3448.5|3448|3448.5|3448|547
1605874570000|2020-11-20 12:16:10|3449|3448.5|3448.5|3447.5|3449.5|3449|3448.5|3447.5|5495
1605874580000|2020-11-20 12:16:20|3449|3448|3449.5|3449|3450|3449.5|3449|3448|1308
1605874590000|2020-11-20 12:16:30|3449|3448.5|3449|3448.5|3449|3448.5|3449|3448.5|245
1605874600000|2020-11-20 12:16:40|3449.5|3449|3449.5|3448.5|3450|3449.5|3449|3448.5|704
1605874610000|2020-11-20 12:16:50|3448.5|3448|3449|3448.5|3449|3448.5|3448|3447|6865
1605874620000|2020-11-20 12:17:00|3448.5|3448|3448.5|3447.5|3449|3448.5|3448.5|3447.5|964
1605874630000|2020-11-20 12:17:10|3448||3448||3448||3448||0
1605874640000|2020-11-20 12:17:20|3447.5|3447|3447.5|3447|3447.5|3447|3447.5|3447|612
1605874650000|2020-11-20 12:17:30|3447|3446.5|3447|3446.5|3447.5|3447|3447|3446.5|401
1605874670000|2020-11-20 12:17:50|3446.5|3446|3447|3446.5|3447|3446.5|3446.5|3446|1495
1605874680000|2020-11-20 12:18:00|3446.5|3446|3448|3447.5|3448.5|3448|3446.5|3446|5980
1605874690000|2020-11-20 12:18:10|3447.5|3447|3448|3447.5|3448|3447.5|3447.5|3447|1051
1605874700000|2020-11-20 12:18:20|3448.5|3448|3448.5|3448|3448.5|3448|3448|3447.5|2978
1605874710000|2020-11-20 12:18:30|3448|3447.5|3448|3447.5|3448|3447.5|3448|3447.5|107
1605874720000|2020-11-20 12:18:40|3447.5|3447|3448|3447.5|3448|3447.5|3447.5|3447|2036
1605874730000|2020-11-20 12:18:50|||||||||9
1605874740000|2020-11-20 12:19:00|3447.5|3447|3447.5|3447|3447.5|3447|3447.5|3447|1074
1605874760000|2020-11-20 12:19:20|3447|3446.5|3446|3445.5|3447|3446.5|3446|3445.5|2287
1605874770000|2020-11-20 12:19:30|3445.5|3445|3446|3445.5|3446|3445.5|3445.5|3445|217
1605874780000|2020-11-20 12:19:40|3445.5|3445|3446|3445.5|3446|3445.5|3445.5|3445|987
1605874800000|2020-11-20 12:20:00|3445.5|3445|3445.5|3445|3446|3445|3445.5|3445|251
1605874820000|2020-11-20 12:20:20|3446|3445.5|3446|3445.5|3446|3445.5|3446|3445.5|3341
1605874840000|2020-11-20 12:20:40|||||||||250
1605874850000|2020-11-20 12:20:50|||||||||186
1605874860000|2020-11-20 12:21:00|3445.5|3445|3446|3445.5|3446|3445.5|3445.5|3445|2316
1605874870000|2020-11-20 12:21:10|3445.5|3445|3446|3445|3446|3445.5|3445.5|3445|665
1605874880000|2020-11-20 12:21:20|3445.5|3445.5|3445.5|3445|3445.5|3445.5|3445.5|3445|310
1605874890000|2020-11-20 12:21:30|3446|3445.5|3445.5|3445|3446|3445.5|3445.5|3445|22
1605874900000|2020-11-20 12:21:40|||||||||100
1605874910000|2020-11-20 12:21:50|3445|3444.5|3445.5|3445|3445.5|3445|3445|3444.5|2580
1605874920000|2020-11-20 12:22:00|3445|3444.5|3445|3444.5|3445|3444.5|3445|3444.5|100
1605874930000|2020-11-20 12:22:10|3445.5|3445|3445.5|3445|3445.5|3445|3445.5|3445|911
1605874940000|2020-11-20 12:22:20|3445|3444.5|3445|3444.5|3445.5|3445|3445|3444.5|2080
1605874950000|2020-11-20 12:22:30|3445.5||3445.5||3445.5||3445.5||1532
1605874960000|2020-11-20 12:22:40|3445||3445||3445||3445||0
1605874970000|2020-11-20 12:22:50|3444.5|3444|3444.5|3444|3444.5|3444|3444.5|3444|1331
1605874980000|2020-11-20 12:23:00|||||||||10
1605874990000|2020-11-20 12:23:10|3444|3443.5|3443.5|3443|3444.5|3444|3443|3442.5|5042
1605875000000|2020-11-20 12:23:20|3443|3442.5|3442|3441.5|3443|3442.5|3442|3441.5|1137
1605875010000|2020-11-20 12:23:30|3441.5|3441|3442|3441|3442|3441.5|3441.5|3441|384
1605875020000|2020-11-20 12:23:40|3441.5|3440.5|3441.5|3440.5|3442|3441.5|3441|3440.5|4315
1605875030000|2020-11-20 12:23:50|3441|3441|3440.5|3440|3441|3441|3440.5|3440|7481
1605875040000|2020-11-20 12:24:00|3441|3440.5|3441|3440.5|3441|3440.5|3440.5|3440|5677
1605875050000|2020-11-20 12:24:10|3441.5|3441|3441.5|3440.5|3442|3441|3441|3440.5|6704
1605875060000|2020-11-20 12:24:20||3441||3441||3441||3441|254
1605875070000|2020-11-20 12:24:30|3442.5|3441.5|3444.5|3444|3445|3444.5|3442|3441.5|6921
1605875080000|2020-11-20 12:24:40|||||||||574
1605875090000|2020-11-20 12:24:50|3445|3444.5|3445|3444.5|3445.5|3445|3445|3444.5|1584
1605875100000|2020-11-20 12:25:00|3445.5|3445|3446|3445.5|3446|3445.5|3445.5|3445|539
1605875110000|2020-11-20 12:25:10|3446.5|3446|3446.5|3446|3446.5|3446|3446.5|3446|195
1605875120000|2020-11-20 12:25:20|3446|3445.5|3445|3444.5|3446|3445.5|3445|3444.5|2977
1605875130000|2020-11-20 12:25:30|3444.5|3444|3445.5|3444.5|3445.5|3444.5|3444.5|3444|810
1605875140000|2020-11-20 12:25:40|3445|3445|3445|3444.5|3445|3445|3445|3444.5|400
1605875150000|2020-11-20 12:25:50|||||||||30
1605875160000|2020-11-20 12:26:00|3445.5|3445|3445.5|3445|3445.5|3445|3445.5|3445|753
1605875180000|2020-11-20 12:26:20|3445|3444.5|3445|3444.5|3445.5|3445|3445|3444.5|1940
1605875190000|2020-11-20 12:26:30|||||||||6
1605875200000|2020-11-20 12:26:40|3444.5|3444|3444|3443.5|3445|3444.5|3444|3443.5|765
1605875210000|2020-11-20 12:26:50|||||||||246
1605875220000|2020-11-20 12:27:00|||||||||35
1605875240000|2020-11-20 12:27:20|3443.5|3443|3443.5|3443|3443.5|3443|3443.5|3442.5|1308
1605875250000|2020-11-20 12:27:30|3444|3443.5|3443.5|3443|3444|3443.5|3443.5|3443|1088
1605875260000|2020-11-20 12:27:40|3444|3443.5|3444|3443.5|3444|3443.5|3444|3443|117
1605875270000|2020-11-20 12:27:50|3443.5|3443|3444|3443.5|3444|3443.5|3443.5|3443|540
1605875280000|2020-11-20 12:28:00|3443.5|3443|3443.5|3443|3444|3443|3443.5|3443|411
1605875290000|2020-11-20 12:28:10|||||||||562
1605875300000|2020-11-20 12:28:20|3444|3443.5|3442.5|3441.5|3444|3443.5|3442|3441.5|6451
1605875310000|2020-11-20 12:28:30||3442||3442||3442||3442|0
1605875320000|2020-11-20 12:28:40|3442|3441.5|3441.5|3441|3442|3441.5|3441.5|3441|3819
1605875330000|2020-11-20 12:28:50|3442|3441.5|3441.5|3441|3442|3441.5|3441.5|3441|2404
1605875340000|2020-11-20 12:29:00|3442|3441.5|3441.5|3441|3442|3441.5|3441.5|3441|846
1605875350000|2020-11-20 12:29:10|3441|3440.5|3441|3440|3441|3440.5|3440.5|3440|1315
1605875360000|2020-11-20 12:29:20|3440.5|3439.5|3440|3439.5|3440.5|3440|3440|3439.5|760
1605875370000|2020-11-20 12:29:30|3439.5|3439|3439.5|3439|3439.5|3439|3439.5|3439|19
1605875380000|2020-11-20 12:29:40|||||||||37
1605875390000|2020-11-20 12:29:50|3439|3438.5|3439|3438|3439.5|3439|3438.5|3438|2860
1605875400000|2020-11-20 12:30:00|3438.5|3438.5|3438.5|3438|3439|3438.5|3438.5|3438|499
1605875410000|2020-11-20 12:30:10|||||||||19
1605875420000|2020-11-20 12:30:20|3438|3437.5|3438.5|3437.5|3438.5|3438|3438|3437|3886
1605875430000|2020-11-20 12:30:30|3438|3438|3439|3438|3439|3438.5|3438|3437.5|4300
1605875440000|2020-11-20 12:30:40|3438.5|3438.5|3439|3438.5|3439|3438.5|3438.5|3438|2437
1605875450000|2020-11-20 12:30:50|3438.5|3438|3439|3438|3439|3438.5|3438.5|3438|956
1605875460000|2020-11-20 12:31:00|3438.5|3437.5|3439|3438.5|3439|3438.5|3437.5|3437|3141
1605875470000|2020-11-20 12:31:10|||||||||300
1605875480000|2020-11-20 12:31:20|3439.5|3439|3441|3440.5|3441|3440.5|3439.5|3439|3863
1605875490000|2020-11-20 12:31:30|3440.5|3440|3440.5|3439.5|3440.5|3440.5|3440|3439.5|250
1605875500000|2020-11-20 12:31:40|3440||3440.5||3440.5||3440||0
1605875510000|2020-11-20 12:31:50|3440|3439|3439|3438.5|3440|3439|3439|3438.5|1253
1605875520000|2020-11-20 12:32:00|3439.5|3439|3440|3439.5|3440|3439.5|3439.5|3439|548
1605875540000|2020-11-20 12:32:20|3439.5|3439|3440|3439.5|3440|3439.5|3439.5|3439|366
1605875550000|2020-11-20 12:32:30|3440.5|3440|3441|3440.5|3441.5|3441|3440|3439.5|4838
1605875560000|2020-11-20 12:32:40|||||||||950
1605875570000|2020-11-20 12:32:50|3441.5|3441|3441.5|3441|3442|3441|3441.5|3441|753
1605875580000|2020-11-20 12:33:00|3441|3440.5|3440.5|3440|3441.5|3440.5|3440.5|3440|972
1605875600000|2020-11-20 12:33:20|||||||||3010
1605875610000|2020-11-20 12:33:30|3440|3439.5|3440|3439.5|3440|3439.5|3440|3439.5|16829
1605875620000|2020-11-20 12:33:40|3439.5|3439|3439.5|3439|3439.5|3439|3439.5|3439|708
1605875640000|2020-11-20 12:34:00|3440|3439.5|3440|3439.5|3440|3439.5|3439.5|3439|2754
1605875650000|2020-11-20 12:34:10|3440.5|3440|3440.5|3440|3441.5|3441|3440.5|3440|4373
1605875660000|2020-11-20 12:34:20|||||||||256
1605875670000|2020-11-20 12:34:30||3439.5||3440||3440||3439.5|663
1605875680000|2020-11-20 12:34:40|3441|3440.5|3440.5|3440|3441|3440.5|3440.5|3440|1346
1605875690000|2020-11-20 12:34:50|3441|3440.5|3441|3440.5|3441|3440.5|3440.5|3440|238
1605875700000|2020-11-20 12:35:00|3440.5|3440|3441.5|3440.5|3441.5|3440.5|3440.5|3440|84
1605875710000|2020-11-20 12:35:10|||||||||230
1605875720000|2020-11-20 12:35:20|3442|3441|3442.5|3442|3443|3442|3442|3441|3139
1605875730000|2020-11-20 12:35:30|3442|3441.5|3442|3441.5|3442.5|3442|3442|3441.5|2723
1605875740000|2020-11-20 12:35:40|3442.5|3442|3442|3441|3442.5|3442|3441.5|3441|549
1605875750000|2020-11-20 12:35:50|3441.5|3440.5|3441.5|3440.5|3441.5|3441|3441.5|3440.5|0
1605875760000|2020-11-20 12:36:00|3441||3441||3441||3441||0
1605875770000|2020-11-20 12:36:10|3441.5||3441.5||3441.5||3441.5||50
1605875780000|2020-11-20 12:36:20||3441||3441||3441||3441|14
1605875790000|2020-11-20 12:36:30|3442|3440.5|3443.5|3443|3443.5|3443|3442|3440.5|3393
1605875800000|2020-11-20 12:36:40|3443|3442.5|3443|3442.5|3443|3442.5|3443|3442.5|70
1605875810000|2020-11-20 12:36:50|3443.5|3443|3444|3443.5|3444|3443.5|3443.5|3443|813
1605875820000|2020-11-20 12:37:00|3443.5|3443|3443.5|3443|3443.5|3443|3443.5|3443|455
1605875840000|2020-11-20 12:37:20|3443|3442.5|3445|3444|3445.5|3445|3443|3442.5|17814
1605875850000|2020-11-20 12:37:30|3445.5|3444.5|3446|3445|3447|3446|3445.5|3444.5|2802
1605875860000|2020-11-20 12:37:40|3445.5|3445.5|3445.5|3445|3445.5|3445.5|3445.5|3445|585
1605875870000|2020-11-20 12:37:50|3445|3444.5|3445.5|3445|3445.5|3445|3444.5|3444|1740
1605875880000|2020-11-20 12:38:00|3445|3444.5|3444.5|3444|3445|3444.5|3444|3443.5|588
1605875890000|2020-11-20 12:38:10|3444|3443.5|3443.5|3443|3444|3443.5|3443.5|3442.5|441
1605875900000|2020-11-20 12:38:20|3444|3443.5|3444|3443|3444.5|3444|3444|3443|710
1605875910000|2020-11-20 12:38:30|3443.5|3442.5|3443.5|3443|3443.5|3443|3443|3442.5|0
1605875920000|2020-11-20 12:38:40|3443|3442.5|3443|3442.5|3443|3442.5|3443|3442.5|5
1605875930000|2020-11-20 12:38:50|3442.5|3442|3442.5|3442|3442.5|3442|3442.5|3442|8
1605875940000|2020-11-20 12:39:00|3442|3441.5|3441.5|3441|3442|3441.5|3441|3440.5|1567
1605875950000|2020-11-20 12:39:10|3441|3440.5|3439.5|3439|3441|3440.5|3439.5|3438.5|3502
1605875960000|2020-11-20 12:39:20|3439|3438.5|3439|3438.5|3439|3438.5|3439|3438|337
1605875970000|2020-11-20 12:39:30||3438||3438||3438||3438|0
1605875980000|2020-11-20 12:39:40|3438.5|3438.5|3439.5|3439|3440.5|3439.5|3438.5|3438.5|5681
1605875990000|2020-11-20 12:39:50|3439|3438.5|3439.5|3439|3439.5|3439|3439|3438.5|187
1605876000000|2020-11-20 12:40:00|3439|3438.5|3439|3438.5|3439|3438.5|3439|3438.5|36
1605876010000|2020-11-20 12:40:10|3438.5|3438|3439|3438|3439|3438|3438.5|3437.5|531
1605876020000|2020-11-20 12:40:20|3438.5|3437.5|3438.5|3438|3439|3438.5|3438|3437.5|1700
1605876030000|2020-11-20 12:40:30|3438|3437.5|3437.5|3437|3438.5|3437.5|3437.5|3437|408
1605876040000|2020-11-20 12:40:40|3438|3437.5|3438|3437.5|3438|3437.5|3437.5|3437|687
1605876050000|2020-11-20 12:40:50|3438.5|3437|3438.5|3438|3438.5|3438|3438.5|3437|911
1605876060000|2020-11-20 12:41:00|3438|3437.5|3438|3437.5|3438.5|3438|3437.5|3437|959
1605876070000|2020-11-20 12:41:10|3438.5|3438|3438.5|3438|3439|3438.5|3438.5|3438|677
1605876080000|2020-11-20 12:41:20|3438|3437.5|3438.5|3437.5|3438.5|3438|3438|3437.5|405
1605876090000|2020-11-20 12:41:30|3439|3438|3439|3438.5|3439|3438.5|3438.5|3438|835
1605876100000|2020-11-20 12:41:40|3438.5|3438|3438.5|3438|3439|3438.5|3438.5|3438|82
1605876110000|2020-11-20 12:41:50|3438|3437.5|3437.5|3437|3438|3437.5|3437.5|3437|1029
1605876120000|2020-11-20 12:42:00|3438|3437.5|3438|3437|3438|3437.5|3438|3437|792
1605876130000|2020-11-20 12:42:10||3437.5||3437.5||3437.5||3437|569
1605876150000|2020-11-20 12:42:30|3438.5|3438|3439.5|3439|3439.5|3439|3438.5|3438|2839
1605876160000|2020-11-20 12:42:40|3439|3438.5|3439.5|3439|3440|3439.5|3438.5|3438|1295
1605876170000|2020-11-20 12:42:50|||||||||2
1605876180000|2020-11-20 12:43:00|3440|3439.5|3440.5|3439.5|3440.5|3439.5|3439.5|3439|295
1605876190000|2020-11-20 12:43:10|3440|3439|3439.5|3439|3440|3439|3439.5|3439|244
1605876200000|2020-11-20 12:43:20|3440|3439.5|3440.5|3439.5|3440.5|3439.5|3440|3439|250
1605876210000|2020-11-20 12:43:30||3440||3440||3440||3440|0
1605876220000|2020-11-20 12:43:40|3441|3440.5|3440.5|3440|3441|3440.5|3440.5|3440|3518
1605876230000|2020-11-20 12:43:50|3440|3439.5|3440|3439.5|3440|3440|3440|3439.5|211
1605876240000|2020-11-20 12:44:00|3439.5|3439|3439|3438.5|3440|3439|3439|3438|1404
1605876250000|2020-11-20 12:44:10|3438.5|3438|3438.5|3438|3439|3438.5|3438.5|3438|287
1605876260000|2020-11-20 12:44:20|3439|3438.5|3439|3438|3439|3438.5|3438.5|3437.5|907
1605876280000|2020-11-20 12:44:40|3438.5|3438.5|3438|3437.5|3439|3438.5|3438|3437|1101
1605876310000|2020-11-20 12:45:10|3438.5|3438|3439|3438.5|3439|3438.5|3438.5|3438|812
1605876340000|2020-11-20 12:45:40|3438.5|3438|3438|3437.5|3439|3438.5|3438|3437.5|2513
1605876350000|2020-11-20 12:45:50|3437.5|3437|3438|3437.5|3438|3437.5|3437.5|3437|367
1605876360000|2020-11-20 12:46:00|||||||||2
1605876370000|2020-11-20 12:46:10|3437.5|3437|3438|3437.5|3438|3437.5|3437|3436.5|6286
1605876380000|2020-11-20 12:46:20|3438.5|3438|3439|3438|3439|3438.5|3438.5|3437.5|1201
1605876390000|2020-11-20 12:46:30|3438.5|3437.5|3439|3438|3439|3438|3437.5|3437|1529
1605876400000|2020-11-20 12:46:40|3438.5|3438.5|3438.5|3438|3439|3438.5|3438.5|3438|55
1605876410000|2020-11-20 12:46:50|3439|3438.5|3439|3438|3439|3438.5|3439|3438|492
1605876420000|2020-11-20 12:47:00|3438.5|3437.5|3438|3437.5|3438.5|3438|3438|3437.5|848
1605876430000|2020-11-20 12:47:10|3438.5|3438|3438.5|3438|3438.5|3438|3438.5|3438|946
1605876440000|2020-11-20 12:47:20|||||||||127
1605876450000|2020-11-20 12:47:30|||||||||35
1605876460000|2020-11-20 12:47:40|3438|3437.5|3441|3440.5|3441.5|3440.5|3438|3437.5|2192
1605876480000|2020-11-20 12:48:00|3441.5|3441|3441.5|3441|3442|3441|3441.5|3441|37
1605876490000|2020-11-20 12:48:10|3441|3440.5|3440.5|3440|3441.5|3441|3440.5|3439.5|1036
1605876500000|2020-11-20 12:48:20|3441|3440.5|3441|3440.5|3441|3440.5|3441|3440.5|0
1605876510000|2020-11-20 12:48:30|3440.5|3440|3441|3440.5|3441|3440.5|3440.5|3440|468
1605876520000|2020-11-20 12:48:40|3440.5|3440|3440.5|3440|3440.5|3440|3440|3439.5|745
1605876530000|2020-11-20 12:48:50|3441|3440.5|3441|3440.5|3441|3440.5|3441|3440.5|39
1605876550000|2020-11-20 12:49:10|||||||||10
1605876560000|2020-11-20 12:49:20|||||||||40
1605876570000|2020-11-20 12:49:30|3441.5|3441|3440.5|3439.5|3441.5|3441|3440|3439|2597
1605876580000|2020-11-20 12:49:40||3440||3440||3440||3440|73
1605876590000|2020-11-20 12:49:50|3440|3439.5|3438.5|3438|3440|3439.5|3438|3437.5|6740
1605876600000|2020-11-20 12:50:00|3438|3437.5|3437.5|3437|3438|3437.5|3437|3436.5|5013
1605876610000|2020-11-20 12:50:10|||||||||50
1605876620000|2020-11-20 12:50:20|3437|3436.5|3436.5|3436|3437|3436.5|3436.5|3436|434
1605876630000|2020-11-20 12:50:30||3435.5||3436||3436||3435.5|330
1605876640000|2020-11-20 12:50:40|3436|3435.5|3436|3435|3436.5|3436|3436|3435|558
1605876650000|2020-11-20 12:50:50|3435.5|3435.5|3436.5|3436|3436.5|3436|3435.5|3435.5|2745
1605876660000|2020-11-20 12:51:00|3436|3435.5|3436|3435.5|3436|3435.5|3436|3435.5|9
1605876670000|2020-11-20 12:51:10||3435||3435.5||3435.5||3435|807
1605876680000|2020-11-20 12:51:20|3436.5|3436|3436.5|3436|3436.5|3436|3436|3435.5|1690
1605876690000|2020-11-20 12:51:30|3436|3435.5|3436.5|3436|3436.5|3436|3436|3435.5|1236
1605876710000|2020-11-20 12:51:50|3436|3435.5|3437|3436.5|3437|3436.5|3436|3435.5|4624
1605876730000|2020-11-20 12:52:10|||||||||15
1605876740000|2020-11-20 12:52:20|3436.5|3436|3436|3435.5|3436.5|3436|3436|3435.5|2528
1605876750000|2020-11-20 12:52:30||3435||3435||3435.5||3435|129
1605876760000|2020-11-20 12:52:40||3435.5||3435.5||3435.5||3435|297
1605876780000|2020-11-20 12:53:00|||||||||10
1605876790000|2020-11-20 12:53:10|3435.5|3435|3436.5|3436|3436.5|3436|3435.5|3435|1447
1605876800000|2020-11-20 12:53:20|3437|3436.5|3437|3436.5|3437|3436.5|3436.5|3436|973
1605876810000|2020-11-20 12:53:30|3436.5|3436|3436.5|3436|3436.5|3436|3436.5|3436|2
1605876820000|2020-11-20 12:53:40|3436|3435.5|3436|3435.5|3436|3435.5|3436|3435.5|375
1605876830000|2020-11-20 12:53:50|3435.5|3435|3435.5|3435|3435.5|3435|3435.5|3435|922
1605876840000|2020-11-20 12:54:00|3435|3434.5|3435|3434.5|3435.5|3435|3435|3434.5|2190
1605876850000|2020-11-20 12:54:10|3434.5|3434|3435|3434.5|3435|3434.5|3434.5|3434|731
1605876860000|2020-11-20 12:54:20|3434.5|3434|3435|3434.5|3435|3434.5|3434.5|3434|525
1605876870000|2020-11-20 12:54:30|3435.5||3435.5||3435.5||3435.5||0
1605876880000|2020-11-20 12:54:40|3436|3435|3436.5|3436|3436.5|3436|3435.5|3435|2223
1605876890000|2020-11-20 12:54:50|3436|3435.5|3436|3435.5|3436|3435.5|3436|3435.5|602
1605876900000|2020-11-20 12:55:00|3435.5|3435|3436|3435.5|3436|3435.5|3435.5|3434.5|882
1605876910000|2020-11-20 12:55:10|3435.5|3435|3435.5|3435|3435.5|3435|3435.5|3434.5|1513
1605876920000|2020-11-20 12:55:20|||||||||55
1605876930000|2020-11-20 12:55:30|3436|3435.5|3436|3435.5|3436|3435.5|3436|3435.5|818
1605876940000|2020-11-20 12:55:40|3436.5|3436|3436|3435.5|3436.5|3436|3436|3435.5|959
1605876950000|2020-11-20 12:55:50|3436.5|3436|3437.5|3437|3437.5|3437|3436.5|3436|1356
1605876960000|2020-11-20 12:56:00|3438|3437.5|3437.5|3437|3438|3437.5|3437.5|3437|732
1605876970000|2020-11-20 12:56:10|||||||||300
1605876980000|2020-11-20 12:56:20|3437|3436.5|3437|3436.5|3437|3436.5|3437|3436.5|556
1605876990000|2020-11-20 12:56:30|3436.5|3436|3436.5|3436|3436.5|3436|3436.5|3435.5|0
1605877000000|2020-11-20 12:56:40|3437|3436.5|3437.5|3437|3437.5|3437|3437|3436.5|408
1605877010000|2020-11-20 12:56:50|3438|3437.5|3438|3437.5|3438.5|3437.5|3438|3437.5|286
1605877020000|2020-11-20 12:57:00|3437.5|3437|3438|3437.5|3438|3437.5|3437.5|3437|795
1605877030000|2020-11-20 12:57:10|||||||||58
1605877040000|2020-11-20 12:57:20|3437.5|3437|3438|3437.5|3439.5|3438.5|3437.5|3437|13301
1605877050000|2020-11-20 12:57:30|3437.5|3437|3438|3437.5|3438|3437.5|3437.5|3437|372
1605877060000|2020-11-20 12:57:40|3438.5|3438|3438.5|3438|3439|3438.5|3438.5|3437.5|1130
1605877070000|2020-11-20 12:57:50|3439|3438.5|3439|3438.5|3439.5|3438.5|3439|3438.5|152
1605877080000|2020-11-20 12:58:00|3439.5|3439|3439|3438.5|3439.5|3439|3439|3438.5|692
1605877090000|2020-11-20 12:58:10|3438.5|3438|3438.5|3438|3438.5|3438|3438.5|3438|1049
1605877100000|2020-11-20 12:58:20|3439|3438.5|3438.5|3438|3439.5|3439|3438.5|3438|1241
1605877110000|2020-11-20 12:58:30|||||||||250
1605877140000|2020-11-20 12:59:00|3438|3437.5|3438|3437.5|3438|3437.5|3438|3437.5|2081
1605877150000|2020-11-20 12:59:10|3438.5|3438|3438.5|3438|3438.5|3438|3438.5|3438|880
1605877160000|2020-11-20 12:59:20|3438|3437.5|3438.5|3438|3438.5|3438|3438|3437.5|1667
1605877180000|2020-11-20 12:59:40|3438|3437.5|3438|3437.5|3438.5|3438|3438|3437.5|1428
1605877190000|2020-11-20 12:59:50|3437.5|3437|3438|3437.5|3438|3437.5|3437.5|3437|1280
1605877200000|2020-11-20 13:00:00|3437.5|3437|3438|3437.5|3438|3437.5|3437.5|3437|232
1605877210000|2020-11-20 13:00:10|3437.5|3437|3438.5|3437.5|3439|3438|3437.5|3437|2466
1605877220000|2020-11-20 13:00:20|3438||3438||3438||3438||392
1605877230000|2020-11-20 13:00:30|3438.5|3438|3439|3438.5|3439|3438.5|3438.5|3438|1166
1605877240000|2020-11-20 13:00:40|3439.5|3439|3440|3439|3440|3439.5|3439.5|3439|2727
1605877250000|2020-11-20 13:00:50|3439.5|3439.5|3440|3439.5|3440|3439.5|3439.5|3439.5|0
1605877260000|2020-11-20 13:01:00|3440.5|3440|3440|3439|3440.5|3440|3439.5|3439|7152
1605877270000|2020-11-20 13:01:10|3439.5|3439.5|3439.5|3439|3439.5|3439.5|3439.5|3439|1068
1605877280000|2020-11-20 13:01:20|3440|3439.5|3440|3439.5|3440|3439.5|3439.5|3439|925
1605877290000|2020-11-20 13:01:30|3440.5|3440|3440.5|3440|3441|3440.5|3440|3439.5|4188
1605877300000|2020-11-20 13:01:40|3441|3440.5|3441|3440.5|3441|3440.5|3441|3440.5|636
1605877310000|2020-11-20 13:01:50|3440.5|3440|3440.5|3440|3440.5|3440|3440.5|3440|601
1605877320000|2020-11-20 13:02:00|3441|3440.5|3441|3440.5|3441|3440.5|3441|3440|156
1605877340000|2020-11-20 13:02:20|3440.5|3440|3440.5|3440|3440.5|3440|3440.5|3440|320
1605877350000|2020-11-20 13:02:30|3440|3439.5|3440|3439.5|3440|3439.5|3439.5|3439|758
1605877370000|2020-11-20 13:02:50|3440.5|3440|3440.5|3440|3441|3440.5|3440|3439.5|3824
1605877380000|2020-11-20 13:03:00|3441|3440.5|3441|3440.5|3441|3440.5|3441|3440.5|755
1605877390000|2020-11-20 13:03:10|3440.5|3440|3440.5|3440|3440.5|3440|3440.5|3440|604
1605877400000|2020-11-20 13:03:20|3441|3440.5|3440.5|3440|3441|3440.5|3440|3439|1161
1605877410000|2020-11-20 13:03:30|3441|3440.5|3441|3440.5|3441|3440.5|3441|3440|1562
1605877430000|2020-11-20 13:03:50|3440.5|3440|3440.5|3440|3440.5|3440|3440.5|3440|458
1605877440000|2020-11-20 13:04:00|3441|3440.5|3441.5|3441|3441.5|3441|3441|3440.5|1422
1605877450000|2020-11-20 13:04:10|3441|3440.5|3441.5|3441|3441.5|3441|3441|3440.5|576
1605877460000|2020-11-20 13:04:20|3442|3441.5|3442|3441.5|3442.5|3442|3442|3441.5|1064
1605877490000|2020-11-20 13:04:50|3441.5|3441|3441.5|3441|3441.5|3441|3441.5|3441|134
1605877500000|2020-11-20 13:05:00|3442|3441.5|3442|3441.5|3442|3441.5|3442|3441.5|148
1605877510000|2020-11-20 13:05:10|3441.5|3441|3443|3442|3443|3442|3441.5|3441|1258
1605877520000|2020-11-20 13:05:20|3442.5|3442.5|3442|3441.5|3442.5|3442.5|3441.5|3441|1574
1605877530000|2020-11-20 13:05:30|3441.5|3441|3442|3441.5|3442|3441.5|3441.5|3441|309
1605877540000|2020-11-20 13:05:40|3442.5|3442|3443|3442.5|3443|3442.5|3442|3441.5|2833
1605877550000|2020-11-20 13:05:50|3443.5|3443|3444|3443|3444|3443|3443.5|3443|0
1605877560000|2020-11-20 13:06:00|3443.5|3442.5|3443|3442.5|3443.5|3442.5|3443|3442.5|181
1605877570000|2020-11-20 13:06:10|3443.5|3443|3444|3443.5|3444|3443.5|3443.5|3443|109
1605877580000|2020-11-20 13:06:20|3444.5|3444|3444.5|3444|3445|3444|3444.5|3444|110
1605877590000|2020-11-20 13:06:30|3445||3444.5||3445||3444.5||70
1605877600000|2020-11-20 13:06:40|3445||3445||3445||3444.5||370
1605877610000|2020-11-20 13:06:50|3445.5|3444.5|3445|3444.5|3445.5|3445|3445|3444.5|424
1605877620000|2020-11-20 13:07:00|||||||||165
1605877630000|2020-11-20 13:07:10|3445.5|3445|3445.5|3445|3445.5|3445|3445.5|3445|495
1605877640000|2020-11-20 13:07:20|3446|3445.5|3447|3446.5|3447|3446.5|3446|3445.5|2153
1605877650000|2020-11-20 13:07:30|3447.5|3447|3448|3447.5|3448|3447.5|3447.5|3447|1858
1605877660000|2020-11-20 13:07:40|3448.5|3448|3448.5|3448|3449|3448|3448.5|3448|114
1605877670000|2020-11-20 13:07:50|3448|3447.5|3448|3447|3448|3447.5|3447.5|3447|2611
1605877680000|2020-11-20 13:08:00|3448.5|3447.5|3448.5|3448|3448.5|3448|3448.5|3447.5|696
1605877690000|2020-11-20 13:08:10|3449|3448.5|3449.5|3449|3449.5|3449|3449|3448.5|1472
1605877710000|2020-11-20 13:08:30|3450||3449.5||3450||3449.5||1157
1605877720000|2020-11-20 13:08:40|3450|3449.5|3449.5|3449|3450|3449.5|3449.5|3449|6722
1605877730000|2020-11-20 13:08:50|3450|3449.5|3450|3449.5|3450|3449.5|3449.5|3449|2197
1605877740000|2020-11-20 13:09:00|3449.5|3449|3449.5|3449|3449.5|3449.5|3449.5|3449|1163
1605877750000|2020-11-20 13:09:10|3449|3448.5|3449|3448.5|3449|3448.5|3448|3447.5|5756
1605877760000|2020-11-20 13:09:20|3448.5|3448|3449|3448.5|3449.5|3449|3448.5|3448|1524
1605877780000|2020-11-20 13:09:40|3449.5|3449|3450|3449.5|3450.5|3450|3449.5|3449|3208
1605877790000|2020-11-20 13:09:50|3450.5|3450|3451|3450.5|3451|3450.5|3450.5|3449.5|253
1605877800000|2020-11-20 13:10:00|3450.5|3450|3449|3448|3450.5|3450|3449|3448|4706
1605877810000|2020-11-20 13:10:10|3449.5|3448.5|3449.5|3448.5|3449.5|3449|3449|3448.5|632
1605877820000|2020-11-20 13:10:20|3449|3449|3448|3447.5|3449|3449|3448|3447.5|897
1605877830000|2020-11-20 13:10:30|3447.5|3447|3448|3447.5|3448.5|3448|3447|3446.5|3071
1605877840000|2020-11-20 13:10:40|3448.5|3447|3448|3447.5|3448.5|3447.5|3447.5|3447|676
1605877850000|2020-11-20 13:10:50|3447.5|3447|3447.5|3447|3447.5|3447|3447.5|3447|842
1605877860000|2020-11-20 13:11:00|3447|3446.5|3447.5|3447|3447.5|3447|3447|3446.5|1245
1605877870000|2020-11-20 13:11:10|3448|3447.5|3447.5|3447|3448|3447.5|3447.5|3447|2698
1605877880000|2020-11-20 13:11:20|3448|3447.5|3448.5|3448|3448.5|3448|3448|3447.5|1408
1605877890000|2020-11-20 13:11:30|3448|3447.5|3448.5|3447.5|3448.5|3448|3448|3447.5|1904
1605877900000|2020-11-20 13:11:40|3448|3448|3448.5|3448|3448.5|3448|3448|3448|239
1605877910000|2020-11-20 13:11:50|3449|3448.5|3447|3446.5|3449|3448.5|3447|3446|1941
1605877920000|2020-11-20 13:12:00||3446||3446.5||3446.5||3446|0
1605877930000|2020-11-20 13:12:10|3446.5|3446|3446|3445.5|3446.5|3446|3446|3445|38
1605877940000|2020-11-20 13:12:20|3445.5|3445|3445.5|3445|3445.5|3445|3445.5|3445|728
1605877950000|2020-11-20 13:12:30|3446|3445.5|3446|3445|3446.5|3446|3446|3445|300
1605877960000|2020-11-20 13:12:40|3446.5|3445.5|3445.5|3445|3446.5|3446|3445.5|3445|423
1605877970000|2020-11-20 13:12:50|3446|3445.5|3446|3445.5|3446.5|3445.5|3446|3445.5|488
1605877990000|2020-11-20 13:13:10|3446.5|3446|3446|3445.5|3446.5|3446|3446|3445.5|450
1605878000000|2020-11-20 13:13:20|3446.5|3446|3446.5|3446|3446.5|3446|3446.5|3446|169
1605878010000|2020-11-20 13:13:30|3447|3446.5|3447|3446.5|3447.5|3447|3447|3446.5|2060
1605878020000|2020-11-20 13:13:40|3447.5||3447||3447.5||3447||0
1605878030000|2020-11-20 13:13:50|3446.5|3446|3447|3446.5|3447|3446.5|3446.5|3446|2446
1605878040000|2020-11-20 13:14:00|3446.5|3446|3446|3445.5|3446.5|3446|3446|3445.5|932
1605878050000|2020-11-20 13:14:10|3445.5|3445|3445.5|3445|3446|3445.5|3445.5|3445|127
1605878060000|2020-11-20 13:14:20|3446|3445.5|3445.5|3445|3446|3445.5|3445.5|3445|1415
1605878070000|2020-11-20 13:14:30|3446|3445.5|3445.5|3445|3446|3445.5|3445.5|3445|149
1605878080000|2020-11-20 13:14:40|3445|3444.5|3444.5|3444|3445|3444.5|3444|3443.5|3850
1605878090000|2020-11-20 13:14:50|3445|3444.5|3444|3443.5|3445|3444.5|3444|3443.5|1838
1605878100000|2020-11-20 13:15:00|3444.5|3444|3444.5|3444|3444.5|3444|3444.5|3444|113
1605878110000|2020-11-20 13:15:10|3445|3444.5|3445|3444.5|3445.5|3445|3445|3444.5|1259
1605878120000|2020-11-20 13:15:20|3444.5|3444|3444.5|3444|3445|3444.5|3444.5|3444|2745
1605878130000|2020-11-20 13:15:30|3445|3444.5|3445|3444.5|3445|3444.5|3444.5|3444|1206
1605878140000|2020-11-20 13:15:40|3445.5|3445|3445|3444.5|3445.5|3445|3445|3444.5|771
1605878150000|2020-11-20 13:15:50|||||||||713
1605878160000|2020-11-20 13:16:00|3444.5|3444|3445|3444.5|3445.5|3445|3444.5|3444|729
1605878170000|2020-11-20 13:16:10|3444.5|3444|3444.5|3444|3445|3444.5|3444.5|3444|613
1605878180000|2020-11-20 13:16:20|3444|3443.5|3444.5|3444|3444.5|3444|3444|3443.5|441
1605878190000|2020-11-20 13:16:30|3445|3444.5|3445.5|3445|3445.5|3445|3445|3444.5|527
1605878210000|2020-11-20 13:16:50|3446|3445.5|3446|3445.5|3446.5|3446|3446|3445.5|3209
1605878220000|2020-11-20 13:17:00|||||||||639
1605878230000|2020-11-20 13:17:10|3446.5||3446.5||3446.5||3446||2343
1605878240000|2020-11-20 13:17:20|3446|3446|3446|3445.5|3446|3446|3446|3445|3342
1605878250000|2020-11-20 13:17:30|3446.5|3445|3445|3444|3446.5|3445.5|3444.5|3444|5340
1605878260000|2020-11-20 13:17:40|3444.5||3445||3445||3444.5||520
1605878270000|2020-11-20 13:17:50||3444.5||3444.5||3444.5||3444.5|0
1605878280000|2020-11-20 13:18:00|3445.5|3445|3446|3445|3446|3445|3445.5|3445|507
1605878290000|2020-11-20 13:18:10|3446.5|3445.5|3446|3445.5|3446.5|3446|3446|3445|2940
1605878300000|2020-11-20 13:18:20|3446.5|3446|3446.5|3446|3446.5|3446|3446.5|3446|2059
1605878310000|2020-11-20 13:18:30|3447|3446.5|3446.5|3446|3447.5|3447|3446.5|3446|3302
1605878320000|2020-11-20 13:18:40|||||||||419
1605878330000|2020-11-20 13:18:50|3446|3445.5|3446|3445.5|3446|3445.5|3446|3445|1040
1605878340000|2020-11-20 13:19:00|3445.5|3445|3445.5|3445|3445.5|3445|3445.5|3445|160
1605878350000|2020-11-20 13:19:10|3446|3445.5|3445.5|3445|3446|3445.5|3445.5|3445|1645
1605878360000|2020-11-20 13:19:20|3446|3445.5|3446.5|3446|3447|3446|3446|3445.5|3013
1605878370000|2020-11-20 13:19:30|3447|3446.5|3447.5|3447|3447.5|3447|3447|3446.5|2739
1605878380000|2020-11-20 13:19:40|3448|3447.5|3448|3447.5|3448|3447.5|3448|3447.5|0
1605878400000|2020-11-20 13:20:00|3448.5|3448|3449|3448.5|3449|3448.5|3448.5|3448|2744
1605878410000|2020-11-20 13:20:10|3448.5|3448|3448|3447.5|3449|3448|3448|3447.5|2153
1605878420000|2020-11-20 13:20:20|3447.5|3447|3447|3446.5|3448.5|3448|3447|3446.5|1834
1605878430000|2020-11-20 13:20:30|3446.5|3446|3447|3446|3447|3446|3446.5|3446|1530
1605878440000|2020-11-20 13:20:40|3446.5|3446.5|3448.5|3448|3448.5|3448|3446.5|3446|4484
1605878450000|2020-11-20 13:20:50|3449|3447.5|3448.5|3448|3449|3448|3448.5|3447.5|122
1605878460000|2020-11-20 13:21:00|||||||||2
1605878470000|2020-11-20 13:21:10|3449|3448.5|3449.5|3449|3450|3449|3449|3448.5|388
1605878480000|2020-11-20 13:21:20|3450|3448.5|3450.5|3450|3451|3450|3449.5|3448.5|2051
1605878490000|2020-11-20 13:21:30|3450|3449.5|3450|3449.5|3450.5|3450|3449.5|3449|3296
1605878500000|2020-11-20 13:21:40|3450.5|3450|3451|3450.5|3451.5|3450.5|3450.5|3450|68
1605878510000|2020-11-20 13:21:50|3451.5|3451|3451|3450.5|3451.5|3451|3451|3450.5|710
1605878520000|2020-11-20 13:22:00|3451.5|3451|3452|3451.5|3452.5|3451.5|3451.5|3451|1127
1605878530000|2020-11-20 13:22:10|3452.5|3452|3452|3451.5|3452.5|3452|3451.5|3451|1613
1605878540000|2020-11-20 13:22:20|3451.5|3451|3452|3451.5|3452|3451.5|3451.5|3451|554
1605878550000|2020-11-20 13:22:30|3452.5|3452|3452.5|3452|3452.5|3452|3452.5|3452|401
1605878560000|2020-11-20 13:22:40|3453|3452.5|3454|3453|3454|3453|3453|3452.5|1830
1605878570000|2020-11-20 13:22:50|3453.5||3453.5||3454||3453.5||0
1605878580000|2020-11-20 13:23:00|3454||3453.5||3454||3453.5||500
1605878590000|2020-11-20 13:23:10|3454|3453.5|3455.5|3454.5|3456|3455|3454|3453.5|2833
1605878600000|2020-11-20 13:23:20|||||||||127
1605878610000|2020-11-20 13:23:30|3456|3455|3456|3455|3456|3455.5|3455.5|3455|2379
1605878620000|2020-11-20 13:23:40|3455.5||3455.5||3455.5||3455.5||187
1605878640000|2020-11-20 13:24:00|3456|3455.5|3455.5|3455|3457|3456|3455.5|3455|7790
1605878650000|2020-11-20 13:24:10|3456|3455.5|3456.5|3456|3457|3456|3456|3455.5|585
1605878660000|2020-11-20 13:24:20||3455.5||3455.5||3455.5||3455.5|201
1605878680000|2020-11-20 13:24:40||3456||3456||3456||3456|300
1605878690000|2020-11-20 13:24:50|3456|3455.5|3456|3455.5|3456|3455.5|3456|3455.5|489
1605878700000|2020-11-20 13:25:00|3455.5|3455|3456|3455.5|3456|3455.5|3455.5|3455|682
1605878710000|2020-11-20 13:25:10|3455.5|3455|3456|3455.5|3456|3455.5|3455.5|3455|2281
1605878720000|2020-11-20 13:25:20|3455.5|3455|3454|3453.5|3455.5|3455|3453.5|3453|5728
1605878730000|2020-11-20 13:25:30|3453.5|3453|3453.5|3453|3454|3453|3453.5|3453|284
1605878740000|2020-11-20 13:25:40|||||||||159
1605878750000|2020-11-20 13:25:50|3454|3453.5|3453.5|3452.5|3454|3453.5|3453|3452.5|3697
1605878760000|2020-11-20 13:26:00|3453|3452|3452.5|3452|3453.5|3452|3452.5|3452|1435
1605878770000|2020-11-20 13:26:10|3452|3451.5|3452.5|3452|3452.5|3452|3452|3451.5|1065
1605878780000|2020-11-20 13:26:20|3452|3451.5|3452|3451.5|3452|3451.5|3452|3451|885
1605878790000|2020-11-20 13:26:30|3451.5|3451|3451.5|3451|3451.5|3451.5|3451.5|3451|253
1605878800000|2020-11-20 13:26:40|3451|3450.5|3451.5|3450.5|3451.5|3451|3450.5|3450|2150
1605878810000|2020-11-20 13:26:50|3451|3450|3450|3449.5|3451|3450|3450|3449.5|1043
1605878820000|2020-11-20 13:27:00|3449.5|3449|3450|3449|3450|3449|3449.5|3448.5|565
1605878830000|2020-11-20 13:27:10|3449.5|3448.5|3450|3449.5|3450|3449.5|3449.5|3448.5|2779
1605878840000|2020-11-20 13:27:20|3449.5|3449|3447.5|3447|3450|3449|3447.5|3447|3121
1605878850000|2020-11-20 13:27:30|3448|3447.5|3448.5|3448|3448.5|3448|3447.5|3447|3747
1605878860000|2020-11-20 13:27:40|3448|3447.5|3448|3447|3448|3447.5|3447.5|3447|287
1605878870000|2020-11-20 13:27:50|3447.5|3446.5|3446.5|3446|3448|3446.5|3446.5|3445.5|369
1605878880000|2020-11-20 13:28:00|3446|3445.5|3446|3445.5|3446|3446|3446|3445.5|2035
1605878890000|2020-11-20 13:28:10|3445.5|3445|3445.5|3444.5|3445.5|3445|3445|3444.5|3685
1605878900000|2020-11-20 13:28:20|3445|3443.5|3444|3443|3445|3444|3444|3443|910
1605878910000|2020-11-20 13:28:30|3444.5|3443.5|3445|3444.5|3445|3444.5|3444.5|3443.5|3672
1605878920000|2020-11-20 13:28:40|3445.5|3445|3445.5|3445|3446|3445.5|3445.5|3445|1609
1605878930000|2020-11-20 13:28:50|3445|3444.5|3444.5|3444|3445.5|3445|3444.5|3443.5|2616
1605878940000|2020-11-20 13:29:00|3445|3444.5|3446|3445.5|3446|3445.5|3444.5|3444|3531
1605878950000|2020-11-20 13:29:10|3445.5|3445|3445.5|3445|3445.5|3445|3445.5|3444.5|2035
1605878960000|2020-11-20 13:29:20|3445|3444.5|3445.5|3445|3445.5|3445|3444.5|3444|3772
1605878980000|2020-11-20 13:29:40|3446|3445.5|3445.5|3445|3446|3445.5|3445.5|3445|1682
1605878990000|2020-11-20 13:29:50|3445|3444.5|3445.5|3445|3445.5|3445|3444.5|3444|488
1605879000000|2020-11-20 13:30:00|3446|3445.5|3447.5|3446.5|3447.5|3446.5|3446|3445.5|753
1605879010000|2020-11-20 13:30:10|3448|3447|3449|3448|3449|3448.5|3448|3447|1040
1605879020000|2020-11-20 13:30:20|3448.5|3448.5|3449|3448|3449|3448.5|3448|3447.5|1950
1605879030000|2020-11-20 13:30:30|3449.5|3448.5|3449.5|3449|3449.5|3449|3449|3448|880
1605879040000|2020-11-20 13:30:40|3449|3448.5|3450|3449.5|3450|3449.5|3449|3448.5|1785
1605879050000|2020-11-20 13:30:50|3449.5|3449|3450|3449.5|3450|3449.5|3449.5|3449|250
1605879060000|2020-11-20 13:31:00|3450.5|3450|3449|3448.5|3450.5|3450|3449|3448.5|2078
1605879070000|2020-11-20 13:31:10|3448.5|3448|3449|3448.5|3449|3448.5|3448|3447|1930
1605879080000|2020-11-20 13:31:20|3448.5|3448|3448.5|3448|3448.5|3448|3448.5|3447.5|684
1605879090000|2020-11-20 13:31:30|3448|3447.5|3448.5|3447.5|3448.5|3447.5|3448|3447.5|237
1605879100000|2020-11-20 13:31:40|3448|3447|3448|3447.5|3448.5|3447.5|3447|3446.5|1772
1605879110000|2020-11-20 13:31:50|3448.5|3448|3449|3448.5|3449|3448.5|3448.5|3448|816
1605879120000|2020-11-20 13:32:00|3449.5|3449|3449.5|3449|3450|3449|3449.5|3449|229
1605879130000|2020-11-20 13:32:10|3450|3449.5|3450|3449.5|3450|3449.5|3450|3449.5|836
1605879140000|2020-11-20 13:32:20|3450.5|3450|3450.5|3450|3450.5|3450|3450.5|3450|476
1605879150000|2020-11-20 13:32:30|3450|3449.5|3450|3449.5|3450.5|3449.5|3450|3449.5|514
1605879160000|2020-11-20 13:32:40|3449.5|3449|3449.5|3449|3449.5|3449.5|3449.5|3448.5|382
1605879170000|2020-11-20 13:32:50|3450|3449.5|3450|3449.5|3450|3449.5|3450|3449.5|712
1605879180000|2020-11-20 13:33:00|3450.5|3450|3451|3450.5|3451.5|3450.5|3450.5|3450|1162
1605879190000|2020-11-20 13:33:10|3451.5|3451|3452|3451.5|3452|3451.5|3451.5|3451|382
1605879200000|2020-11-20 13:33:20|3452.5|3452|3453|3452.5|3453.5|3452.5|3452.5|3452|1471
1605879210000|2020-11-20 13:33:30|3453.5|3453|3454|3453.5|3454.5|3453.5|3453.5|3453|854
1605879220000|2020-11-20 13:33:40|||||||||261
1605879230000|2020-11-20 13:33:50|||||||||100
1605879240000|2020-11-20 13:34:00|3454.5|3454|3455|3454.5|3455|3454.5|3454|3453.5|2291
1605879250000|2020-11-20 13:34:10|||||||||342
1605879260000|2020-11-20 13:34:20|3454.5|3454|3455|3454.5|3455|3454.5|3454|3453.5|1805
1605879270000|2020-11-20 13:34:30|||||||||412
1605879280000|2020-11-20 13:34:40|||||||||700
1605879290000|2020-11-20 13:34:50|3454.5|3454|3455|3454|3455|3454|3454.5|3453.5|1843
1605879300000|2020-11-20 13:35:00||3454.5||3454.5||3454.5||3454.5|742
1605879310000|2020-11-20 13:35:10|3455.5|3455|3455|3454.5|3455.5|3455|3455|3454.5|500
1605879320000|2020-11-20 13:35:20|3455.5|3455|3455|3454|3456|3455|3454.5|3453.5|1623
1605879330000|2020-11-20 13:35:30|3454.5|3454.5|3455|3454.5|3455|3454.5|3454.5|3454.5|1325
1605879340000|2020-11-20 13:35:40|3455.5|3455|3455|3454.5|3455.5|3455|3455|3454.5|457
1605879350000|2020-11-20 13:35:50|3454.5|3454|3454|3453.5|3454.5|3454|3454|3453.5|970
1605879360000|2020-11-20 13:36:00|3454.5|3454|3455|3454|3455|3454|3454|3454|567
1605879370000|2020-11-20 13:36:10|3454.5|3454.5|3455|3454.5|3455.5|3455|3454.5|3454.5|1721
1605879380000|2020-11-20 13:36:20|3454.5|3454|3454|3453.5|3455|3454.5|3454|3453.5|1979
1605879390000|2020-11-20 13:36:30|3454.5|3454|3455.5|3454.5|3455.5|3454.5|3454.5|3453.5|343
1605879400000|2020-11-20 13:36:40|3455|3455|3455|3454.5|3455.5|3455|3455|3454.5|676
1605879410000|2020-11-20 13:36:50|3455.5||3455||3455.5||3455||416
1605879420000|2020-11-20 13:37:00|3454.5|3454|3455|3454.5|3455|3454.5|3454|3453.5|1687
1605879430000|2020-11-20 13:37:10|3454.5|3454|3454.5|3454|3454.5|3454|3454.5|3454|128
1605879450000|2020-11-20 13:37:30|3454|3453.5|3451.5|3450.5|3454|3453.5|3451.5|3450|3845
1605879460000|2020-11-20 13:37:40|3451|3451|3451.5|3451|3452|3451.5|3451|3450.5|2611
1605879470000|2020-11-20 13:37:50|3452|3451.5|3451|3450.5|3452|3451.5|3451|3450.5|305
1605879490000|2020-11-20 13:38:10|3450.5|3450|3450|3449.5|3450.5|3450|3450|3449|763
1605879500000|2020-11-20 13:38:20|3449.5|3449|3449.5|3449|3449.5|3449.5|3449.5|3448.5|39
1605879510000|2020-11-20 13:38:30|3450|3449.5|3450.5|3450|3450.5|3450|3450|3449.5|855
1605879520000|2020-11-20 13:38:40|3450|3449.5|3451|3450|3451|3450|3450|3449|680
1605879530000|2020-11-20 13:38:50||3449.5||3450||3450||3449.5|30
1605879540000|2020-11-20 13:39:00|3450.5|3449.5|3450|3449.5|3450.5|3450|3449.5|3449|976
1605879550000|2020-11-20 13:39:10|||||||||249
1605879560000|2020-11-20 13:39:20|3450.5|3450|3450.5|3450|3450.5|3450|3450.5|3450|252
1605879570000|2020-11-20 13:39:30|3450|3449.5|3450|3449.5|3450.5|3449.5|3450|3449.5|519
1605879580000|2020-11-20 13:39:40|3450.5||3450||3450.5||3450||0
1605879590000|2020-11-20 13:39:50|3450.5||3450.5||3450.5||3450||0
1605879600000|2020-11-20 13:40:00|3450|3450|3449.5|3449|3450|3450|3449|3448.5|1281
1605879610000|2020-11-20 13:40:10|3450|3449.5|3449.5|3449|3450|3449.5|3449.5|3449|48
1605879620000|2020-11-20 13:40:20|3449|3448.5|3448.5|3447.5|3449.5|3448.5|3448|3447.5|946
1605879630000|2020-11-20 13:40:30|3448|3448|3448.5|3447.5|3448.5|3448|3448|3447.5|68
1605879640000|2020-11-20 13:40:40|3448|3447|3448|3447.5|3448.5|3447.5|3447.5|3447|310
1605879650000|2020-11-20 13:40:50|3448.5||3448||3448.5||3448||307
1605879660000|2020-11-20 13:41:00|3447.5|3447|3447|3446|3447.5|3447|3447|3446|751
1605879670000|2020-11-20 13:41:10|3446|3445.5|3445.5|3445|3446|3445.5|3445.5|3445|750
1605879680000|2020-11-20 13:41:20|3445|3444.5|3446|3445|3446.5|3446|3445|3444.5|1930
1605879690000|2020-11-20 13:41:30|3445.5|3444.5|3446|3445.5|3446|3445.5|3445.5|3444.5|195
1605879700000|2020-11-20 13:41:40|3445.5|3445|3445.5|3445|3446|3445.5|3445|3444.5|1554
1605879710000|2020-11-20 13:41:50||3444.5||3445||3445||3444.5|272
1605879720000|2020-11-20 13:42:00|3446|3445.5|3445.5|3445|3446|3445.5|3445.5|3445|302
1605879730000|2020-11-20 13:42:10|3446|3445.5|3445|3444|3446|3445.5|3445|3444|1348
1605879740000|2020-11-20 13:42:20|3444.5|3443.5|3443.5|3443|3444.5|3444|3443.5|3443|1630
1605879750000|2020-11-20 13:42:30|3444|3443.5|3444|3443.5|3444.5|3444|3444|3443|2583
1605879760000|2020-11-20 13:42:40|3443.5|3443|3444|3443.5|3444|3443.5|3443.5|3443|1463
1605879770000|2020-11-20 13:42:50|3444.5|3444|3444.5|3443.5|3444.5|3444|3444|3443.5|656
1605879780000|2020-11-20 13:43:00|3445|3444|3445|3444.5|3445.5|3444.5|3445|3443.5|3573
1605879790000|2020-11-20 13:43:10|3444.5|3444|3445|3444|3445|3444|3444|3443.5|843
1605879800000|2020-11-20 13:43:20|3444.5|3444.5|3445.5|3445|3445.5|3445|3444.5|3444.5|568
1605879810000|2020-11-20 13:43:30|3446|3444.5|3444|3443.5|3446|3444.5|3444|3443.5|1761
1605879820000|2020-11-20 13:43:40|3444.5|3444|3444.5|3444|3444.5|3444|3444.5|3444|0
1605879830000|2020-11-20 13:43:50||3443.5||3443.5||3443.5||3443.5|34
1605879840000|2020-11-20 13:44:00||3444||3444||3444||3444|300
1605879850000|2020-11-20 13:44:10|3445|3444.5|3443|3442.5|3445|3444.5|3443|3442|2564
1605879860000|2020-11-20 13:44:20||3442||3442||3442||3441.5|235
1605879870000|2020-11-20 13:44:30|3443.5|3442.5|3443|3442.5|3443.5|3443|3443|3442.5|1153
1605879880000|2020-11-20 13:44:40|3443.5||3443||3443.5||3443||0
1605879890000|2020-11-20 13:44:50|3443.5|3443|3444|3443.5|3444|3443.5|3443|3442.5|730
1605879900000|2020-11-20 13:45:00|3444.5|3444|3445|3444.5|3445|3444.5|3444.5|3444|2152
1605879910000|2020-11-20 13:45:10|3445.5|3444|3445|3444.5|3445.5|3444.5|3444.5|3444|567
1605879920000|2020-11-20 13:45:20|3445.5|3445|3446.5|3445.5|3446.5|3446|3445.5|3445|597
1605879930000|2020-11-20 13:45:30||3446||3446||3446||3446|261
1605879940000|2020-11-20 13:45:40|3447|3445.5|3445.5|3444.5|3447|3445.5|3444.5|3444|2763
1605879950000|2020-11-20 13:45:50|3445||3445||3445||3445||0
1605879960000|2020-11-20 13:46:00|3445.5|3445|3446|3445|3446|3445|3445|3444.5|733
1605879970000|2020-11-20 13:46:10|3445.5|3444.5|3445.5|3445|3445.5|3445|3445|3444.5|868
1605879980000|2020-11-20 13:46:20|3446|3445.5|3445.5|3445|3446|3445.5|3445.5|3445|250
1605879990000|2020-11-20 13:46:30|3446|3445.5|3446|3445|3446|3445.5|3446|3445|318
1605880000000|2020-11-20 13:46:40|3446.5|3445.5|3446.5|3446|3446.5|3446|3446|3445.5|961
1605880010000|2020-11-20 13:46:50|3446|3445.5|3447.5|3446.5|3447.5|3446.5|3446|3445.5|1047
1605880020000|2020-11-20 13:47:00|3448|3447|3448|3447.5|3449|3448|3447.5|3447|294
1605880030000|2020-11-20 13:47:10|3448.5|3448|3448.5|3447.5|3448.5|3448|3448|3447.5|51
1605880040000|2020-11-20 13:47:20|3448|3447|3449|3448.5|3449.5|3449|3446.5|3446|9966
1605880050000|2020-11-20 13:47:30|3449.5|3448|3449|3448.5|3449.5|3448.5|3449|3448|983
1605880060000|2020-11-20 13:47:40|3448.5|3448|3448.5|3447.5|3448.5|3448|3448|3447.5|1802
1605880070000|2020-11-20 13:47:50|3448|3447|3448.5|3448|3448.5|3448|3447.5|3447|853
1605880080000|2020-11-20 13:48:00|3448|3447.5|3448.5|3448|3448.5|3448|3447.5|3447|700
1605880090000|2020-11-20 13:48:10|3448|3447.5|3447.5|3447|3448|3447.5|3447.5|3447|604
1605880100000|2020-11-20 13:48:20|3448|3447.5|3448.5|3448|3449|3448|3448|3447.5|798
1605880120000|2020-11-20 13:48:40|3448|3447.5|3449|3448.5|3449|3448.5|3447.5|3447|1980
1605880130000|2020-11-20 13:48:50|3449.5|3449|3451|3450.5|3451|3450.5|3449.5|3449|256
1605880140000|2020-11-20 13:49:00|3451.5|3450|3451|3450.5|3451.5|3450.5|3451|3450|105
1605880150000|2020-11-20 13:49:10|3451.5|3450|3451|3450|3451.5|3450|3451|3450|1128
1605880160000|2020-11-20 13:49:20||3450.5||3450.5||3450.5||3450.5|535
1605880170000|2020-11-20 13:49:30|3450.5|3450|3452|3451.5|3452|3451.5|3450.5|3450|1729
1605880180000|2020-11-20 13:49:40|3451.5|3451|3454|3453|3454|3453|3451.5|3451|3820
1605880190000|2020-11-20 13:49:50|3453.5|3453.5|3454|3453.5|3454.5|3453.5|3453.5|3452.5|407
1605880200000|2020-11-20 13:50:00|3453.5|3453|3453.5|3452.5|3453.5|3453|3452.5|3452|1361
1605880210000|2020-11-20 13:50:10|3453|3453|3454|3453.5|3454|3453.5|3453|3452.5|1238
1605880220000|2020-11-20 13:50:20|3453.5|3453|3453|3452|3454|3453|3453|3452|2025
1605880230000|2020-11-20 13:50:30|3453.5|3452.5|3452.5|3452|3453.5|3453|3452.5|3452|905
1605880240000|2020-11-20 13:50:40|3453|3452.5|3453.5|3453|3453.5|3453|3452.5|3452.5|0
1605880250000|2020-11-20 13:50:50|3453|3452.5|3451.5|3451|3453|3452.5|3451.5|3451|296
1605880260000|2020-11-20 13:51:00|3451|3450.5|3451.5|3451|3452|3451.5|3451|3450.5|1598
1605880270000|2020-11-20 13:51:10|3452|3451.5|3451.5|3451|3453|3452|3451.5|3451|1160
1605880280000|2020-11-20 13:51:20|3452||3452||3452.5||3452||0
1605880290000|2020-11-20 13:51:30|3452.5|3451.5|3452|3451.5|3453|3452.5|3451.5|3451|4595
1605880300000|2020-11-20 13:51:40|3452.5|3452|3452.5|3452|3452.5|3452|3452.5|3452|0
1605880310000|2020-11-20 13:51:50|3452|3451.5|3452|3451.5|3452.5|3451.5|3451.5|3450.5|72
1605880320000|2020-11-20 13:52:00|3451.5|3451|3452.5|3452|3452.5|3452|3451.5|3451|261
1605880330000|2020-11-20 13:52:10|||||||||300
1605880340000|2020-11-20 13:52:20|3452|3451.5|3450.5|3450|3452|3451.5|3450.5|3450|3353
1605880350000|2020-11-20 13:52:30|3451|3450.5|3451.5|3450.5|3451.5|3451|3451|3450.5|823
1605880360000|2020-11-20 13:52:40|3451|3451|3451.5|3451|3451.5|3451|3451|3451|3
1605880370000|2020-11-20 13:52:50|||||||||20
1605880380000|2020-11-20 13:53:00|3452|3451.5|3453|3452.5|3453|3452.5|3452|3451.5|1288
1605880390000|2020-11-20 13:53:10|3452.5|3452|3452.5|3452|3453|3452.5|3452.5|3452|984
1605880400000|2020-11-20 13:53:20|3453|3452.5|3452.5|3452|3453|3452.5|3452.5|3452|372
1605880420000|2020-11-20 13:53:40|3452|3451.5|3451.5|3450.5|3452|3451.5|3451|3450.5|2071
1605880430000|2020-11-20 13:53:50|3452|3451|3450.5|3450|3452|3451|3450.5|3450|462
1605880440000|2020-11-20 13:54:00|3450|3449.5|3450.5|3449.5|3450.5|3450|3450|3449.5|678
1605880450000|2020-11-20 13:54:10|3450|3449|3450.5|3449.5|3450.5|3450|3449.5|3448.5|2978
1605880460000|2020-11-20 13:54:20|3450|3450|3450|3449.5|3450.5|3450|3450|3449.5|908
1605880470000|2020-11-20 13:54:30|3450.5|3450|3450|3449.5|3450.5|3450|3450|3449.5|828
1605880480000|2020-11-20 13:54:40|3449.5|3449|3450.5|3450|3452|3451|3449.5|3449|6065
1605880490000|2020-11-20 13:54:50|3451|3450.5|3451.5|3450.5|3451.5|3451|3450.5|3450|1216
1605880500000|2020-11-20 13:55:00|3452|3451|3452|3451|3452|3451|3451.5|3451|61
1605880510000|2020-11-20 13:55:10|3451.5|3450.5|3450.5|3450|3451.5|3450.5|3450.5|3450|56
1605880520000|2020-11-20 13:55:20|3450|3449.5|3451|3450|3451.5|3450.5|3449.5|3449|6584
1605880530000|2020-11-20 13:55:30|3450.5|3450.5|3451|3450|3451|3450.5|3450.5|3450|39
1605880540000|2020-11-20 13:55:40|3450.5||3451||3451||3450.5||270
1605880550000|2020-11-20 13:55:50|3451.5|3450.5|3452|3451|3452|3451|3451.5|3450.5|500
1605880560000|2020-11-20 13:56:00|3451.5|3450.5|3449|3448.5|3451.5|3450.5|3449|3448.5|2576
1605880570000|2020-11-20 13:56:10|3449.5|3449|3449.5|3448.5|3449.5|3449|3449|3448|435
1605880580000|2020-11-20 13:56:20||3449||3449||3449||3449|760
1605880590000|2020-11-20 13:56:30|3450|3449.5|3450.5|3450|3450.5|3450|3449.5|3449|725
1605880600000|2020-11-20 13:56:40|3451|3450.5|3450.5|3449.5|3451|3450.5|3450|3449.5|736
1605880610000|2020-11-20 13:56:50|3451|3450|3450.5|3449.5|3451|3450|3450|3449.5|55
1605880620000|2020-11-20 13:57:00|3450|3450|3451|3450.5|3451|3450.5|3450|3450|429
1605880630000|2020-11-20 13:57:10|3451.5|3451|3451.5|3451|3452|3451|3451.5|3451|32
1605880640000|2020-11-20 13:57:20|3452||3452||3452||3451.5||0
1605880650000|2020-11-20 13:57:30|3452.5|3451.5|3452.5|3451.5|3452.5|3452|3452|3451.5|577
1605880660000|2020-11-20 13:57:40|3453|3452|3452.5|3452|3453|3452.5|3452.5|3451.5|867
1605880670000|2020-11-20 13:57:50|3453||3453||3453||3453||14
1605880680000|2020-11-20 13:58:00|3453.5|3452.5|3451|3450.5|3453.5|3452.5|3450.5|3450|6712
1605880690000|2020-11-20 13:58:10|3450.5|3450|3452|3451|3452|3451|3450|3449.5|7891
1605880700000|2020-11-20 13:58:20|3451.5||3451.5||3451.5||3451.5||17
1605880710000|2020-11-20 13:58:30|3452|3451.5|3453|3452.5|3453|3452.5|3452|3451.5|405
1605880720000|2020-11-20 13:58:40|3453.5|3452|3454|3453.5|3454|3453.5|3453.5|3452|956
1605880730000|2020-11-20 13:58:50|||||||||14
1605880740000|2020-11-20 13:59:00|3453.5|3453|3452|3451.5|3453.5|3453|3452|3451|5164
1605880750000|2020-11-20 13:59:10|3451.5|3451|3451.5|3451|3452|3451.5|3451|3450.5|5748
1605880760000|2020-11-20 13:59:20|3452|3451.5|3452.5|3452|3453|3452|3451.5|3451|3888
1605880770000|2020-11-20 13:59:30|3453|3452.5|3453|3452.5|3453.5|3452.5|3453|3452.5|2302
1605880780000|2020-11-20 13:59:40|3452.5|3452|3451.5|3451|3452.5|3452|3451.5|3451|5037
1605880790000|2020-11-20 13:59:50|3452|3451.5|3452|3451.5|3452|3451.5|3451.5|3451.5|1892
1605880800000|2020-11-20 14:00:00|3452.5|3452|3452|3451.5|3452.5|3452|3452|3451.5|1537
1605880810000|2020-11-20 14:00:10|3452.5|3452|3452.5|3452|3453.5|3452.5|3451.5|3451|4382
1605880820000|2020-11-20 14:00:20|3453|3452.5|3451|3450.5|3453|3452.5|3451|3450.5|7909
1605880830000|2020-11-20 14:00:30|3450.5|3450|3450|3449.5|3450.5|3450|3450|3449.5|2982
1605880840000|2020-11-20 14:00:40|||||||||1211
1605880850000|2020-11-20 14:00:50|3449.5|3449|3448|3447.5|3449.5|3449|3448|3447.5|4183
1605880860000|2020-11-20 14:01:00|3447.5|3447|3447.5|3447|3448|3447.5|3447.5|3447|830
1605880870000|2020-11-20 14:01:10|3447|3446.5|3447|3446.5|3447|3446.5|3447|3446.5|1304
1605880880000|2020-11-20 14:01:20|3447.5|3447|3447.5|3447|3448|3447.5|3447|3446.5|1123
1605880890000|2020-11-20 14:01:30|3447|3446.5|3448|3447|3448|3447|3446|3445|9773
1605880900000|2020-11-20 14:01:40|3447.5|3447.5|3446|3445|3448|3447.5|3446|3445|10955
1605880910000|2020-11-20 14:01:50|3445.5|3444.5|3445|3444.5|3445.5|3445|3445|3444|3710
1605880920000|2020-11-20 14:02:00|3444.5|3444|3444|3443.5|3444.5|3444|3444|3443.5|879
1605880930000|2020-11-20 14:02:10|3443.5|3443|3443|3442|3443.5|3443|3442.5|3442|2006
1605880940000|2020-11-20 14:02:20|3442.5|3442.5|3441|3440.5|3444|3443|3441|3440.5|10869
1605880950000|2020-11-20 14:02:30|3441.5|3441|3441|3440.5|3442.5|3442|3441|3440.5|7076
1605880960000|2020-11-20 14:02:40|3441.5|3440|3442|3441.5|3442.5|3442|3440.5|3440|3172
1605880970000|2020-11-20 14:02:50|3442.5|3442|3442.5|3442|3442.5|3442|3442.5|3442|1738
1605880980000|2020-11-20 14:03:00|3442|3441.5|3443.5|3443|3443.5|3443|3442|3441.5|7842
1605880990000|2020-11-20 14:03:10|3443|3442.5|3442|3441.5|3443.5|3443|3441.5|3441|9068
1605881000000|2020-11-20 14:03:20|3442.5|3442|3443.5|3443|3443.5|3443|3442|3441.5|2172
1605881010000|2020-11-20 14:03:30|3443|3442.5|3442.5|3441.5|3443|3442.5|3442.5|3441.5|2329
1605881020000|2020-11-20 14:03:40||3442||3442||3442||3441.5|0
1605881030000|2020-11-20 14:03:50|3443|3442.5|3444|3443.5|3444|3443.5|3443|3442.5|3467
1605881040000|2020-11-20 14:04:00|3444.5|3444|3444|3443.5|3444.5|3444|3444|3443.5|1795
1605881050000|2020-11-20 14:04:10|3444.5|3444|3447.5|3447|3447.5|3447|3444.5|3444|1238
1605881060000|2020-11-20 14:04:20|3448|3447.5|3447.5|3447|3448|3447.5|3447.5|3447|661
1605881070000|2020-11-20 14:04:30|3447|3446.5|3446|3445.5|3447|3446.5|3446|3445.5|4676
1605881080000|2020-11-20 14:04:40|3445.5|3445|3446.5|3446|3447|3446.5|3445.5|3445|2756
1605881090000|2020-11-20 14:04:50|3446|3445.5|3446|3445.5|3446.5|3445.5|3446|3445.5|30
1605881100000|2020-11-20 14:05:00|3445.5|3445|3446|3445.5|3446.5|3445.5|3445|3444.5|2192
1605881110000|2020-11-20 14:05:10|3445.5|3445|3447.5|3446.5|3447.5|3446.5|3445.5|3445|720
1605881120000|2020-11-20 14:05:20|3447|3446|3446.5|3446|3447.5|3446.5|3446.5|3446|950
1605881130000|2020-11-20 14:05:30|3447|3446.5|3446.5|3446|3447|3446.5|3446.5|3446|390
1605881140000|2020-11-20 14:05:40|3447|3446.5|3447|3446.5|3447.5|3447|3447|3446.5|1790
1605881150000|2020-11-20 14:05:50|3446.5|3446|3446|3445|3446.5|3446|3446|3445|7894
1605881160000|2020-11-20 14:06:00|3446.5|3445.5|3446|3445|3447|3446.5|3446|3445|4789
1605881170000|2020-11-20 14:06:10|3445.5|3445.5|3445.5|3445|3446|3445.5|3445|3444.5|1384
1605881180000|2020-11-20 14:06:20|3446|3445.5|3446|3445.5|3446|3445.5|3446|3445.5|2083
1605881190000|2020-11-20 14:06:30|3445.5|3445|3445.5|3445|3445.5|3445|3445.5|3445|74
1605881200000|2020-11-20 14:06:40|3445|3444.5|3444|3443|3445.5|3444.5|3444|3443|3954
1605881210000|2020-11-20 14:06:50|3443.5|3443.5|3444.5|3443.5|3445|3444.5|3443.5|3443|1057
1605881220000|2020-11-20 14:07:00||3444||3444||3444||3444|582
1605881230000|2020-11-20 14:07:10|3445|3444.5|3445|3444.5|3445.5|3445|3444.5|3444|4094
1605881240000|2020-11-20 14:07:20|3445.5|3445|3445.5|3445|3446|3445.5|3445.5|3444.5|1335
1605881250000|2020-11-20 14:07:30|3445|3444.5|3443.5|3443|3445|3444.5|3443.5|3443|4789
1605881260000|2020-11-20 14:07:40|3444|3443.5|3445.5|3445|3446|3445|3444|3443.5|2325
1605881270000|2020-11-20 14:07:50|3446|3444.5|3445|3444.5|3446|3444.5|3445|3444.5|812
1605881280000|2020-11-20 14:08:00|3444.5|3444|3445.5|3445|3445.5|3445|3444.5|3443.5|3443
1605881290000|2020-11-20 14:08:10|3445|3444.5|3445.5|3445|3445.5|3445|3444.5|3444|3058
1605881300000|2020-11-20 14:08:20|3445|3444.5|3445.5|3445|3445.5|3445|3445|3444.5|761
1605881310000|2020-11-20 14:08:30|3445|3444.5|3445.5|3445|3445.5|3445|3445|3444.5|1429
1605881320000|2020-11-20 14:08:40|3445|3444.5|3443.5|3443|3445.5|3445|3443.5|3442.5|3194
1605881330000|2020-11-20 14:08:50|3443|3442.5|3443.5|3443|3443.5|3443|3443|3442.5|1713
1605881340000|2020-11-20 14:09:00|3444|3443.5|3444|3443.5|3444|3443.5|3443.5|3443.5|1935
1605881350000|2020-11-20 14:09:10|3444.5|3444|3446|3445.5|3446|3445.5|3444.5|3444|12819
1605881360000|2020-11-20 14:09:20|3445.5|3445|3445.5|3445|3445.5|3445|3445.5|3445|570
1605881370000|2020-11-20 14:09:30|3445|3444.5|3445|3444|3445.5|3445|3444.5|3444|3537
1605881380000|2020-11-20 14:09:40|3444.5|3443.5|3445|3444.5|3445|3444.5|3444|3443|3332
1605881390000|2020-11-20 14:09:50|3445.5|3445|3446|3445.5|3446|3445.5|3445.5|3445|624
1605881400000|2020-11-20 14:10:00|3445.5|3445|3445|3444.5|3445.5|3445|3445|3444.5|1252
1605881410000|2020-11-20 14:10:10|3445.5|3445|3445.5|3445|3445.5|3445|3445|3444.5|14
1605881420000|2020-11-20 14:10:20|3445|3444.5|3444|3443.5|3445|3444.5|3444|3443.5|2840
1605881430000|2020-11-20 14:10:30|3443.5|3443|3443|3442.5|3443.5|3443|3442.5|3442|784
1605881440000|2020-11-20 14:10:40|||||||||472
1605881450000|2020-11-20 14:10:50|3443.5|3443|3444|3443.5|3444|3443.5|3443|3442.5|2183
1605881460000|2020-11-20 14:11:00|3444.5|3444|3445|3444|3445|3444|3444.5|3444|1159
1605881480000|2020-11-20 14:11:20|3444.5|3443.5|3445|3444.5|3445|3444.5|3444|3443|2523
1605881490000|2020-11-20 14:11:30|3445.5|3445|3447|3446.5|3447|3446.5|3445.5|3445|1936
1605881500000|2020-11-20 14:11:40|3446.5|3446|3446.5|3446|3447|3446.5|3446.5|3446|102
1605881510000|2020-11-20 14:11:50|3447|3446.5|3446.5|3446|3447|3446.5|3446.5|3446|250
1605881520000|2020-11-20 14:12:00|3447||3446.5||3447||3446.5||250
1605881530000|2020-11-20 14:12:10|3447|3446.5|3446.5|3446|3447|3446.5|3446.5|3446|1579
1605881540000|2020-11-20 14:12:20|3446|3445.5|3446.5|3446|3447|3446|3446|3445.5|5653
1605881550000|2020-11-20 14:12:30||3445.5||3445.5||3445.5||3445.5|0
1605881560000|2020-11-20 14:12:40||3446||3446||3446||3446|419
1605881570000|2020-11-20 14:12:50|3446|3445.5|3447.5|3447|3447.5|3447|3446|3445.5|2319
1605881590000|2020-11-20 14:13:10|3448|3447.5|3448|3447.5|3448|3447.5|3448|3447.5|84
1605881610000|2020-11-20 14:13:30|3447.5|3447|3447.5|3447|3447.5|3447|3447|3446.5|5158
1605881620000|2020-11-20 14:13:40|3447|3446.5|3446|3445|3447|3447|3446|3445|2047
1605881630000|2020-11-20 14:13:50|3445.5|3444.5|3444.5|3444|3445.5|3444.5|3444.5|3444|862
1605881640000|2020-11-20 14:14:00|3444|3443.5|3443|3442.5|3445|3444.5|3443|3442.5|5032
1605881650000|2020-11-20 14:14:10|3443.5|3443|3444|3443|3444|3443|3443.5|3443|135
1605881660000|2020-11-20 14:14:20|3443.5|3443.5|3445|3444|3445.5|3445|3443.5|3443|4344
1605881670000|2020-11-20 14:14:30|3445.5|3444.5|3446.5|3445.5|3446.5|3445.5|3445.5|3444.5|648
1605881680000|2020-11-20 14:14:40|3447|3446|3447|3446.5|3447.5|3447|3447|3446|1746
1605881690000|2020-11-20 14:14:50|3447.5|3447|3448|3447.5|3449.5|3449|3447.5|3446.5|6412
1605881700000|2020-11-20 14:15:00|3447.5|3447|3448.5|3447.5|3448.5|3447.5|3446|3445.5|3059
1605881710000|2020-11-20 14:15:10|3448|3447|3448.5|3447.5|3448.5|3447.5|3447|3446.5|3379
1605881720000|2020-11-20 14:15:20|3448|3447|3448.5|3447.5|3448.5|3448|3447.5|3447|2129
1605881730000|2020-11-20 14:15:30|3447.5|3447|3447.5|3446.5|3448.5|3447|3446|3445|9169
1605881740000|2020-11-20 14:15:40|3448|3447|3448|3447.5|3448.5|3447.5|3448|3447|5
1605881750000|2020-11-20 14:15:50|3448.5|3448|3448.5|3448|3448.5|3448|3448|3448|669
1605881760000|2020-11-20 14:16:00|3449|3448.5|3450|3449.5|3450|3449.5|3449|3448.5|810
1605881770000|2020-11-20 14:16:10|3450.5|3450|3449.5|3449|3450.5|3450|3449.5|3449|3850
1605881790000|2020-11-20 14:16:30|3449|3448.5|3448.5|3448|3449|3448.5|3448.5|3448|1039
1605881800000|2020-11-20 14:16:40|3449|3448.5|3449.5|3449|3450|3449.5|3449|3448.5|1995
1605881820000|2020-11-20 14:17:00|3449|3448.5|3447.5|3447|3449.5|3449|3447.5|3447|5292
1605881830000|2020-11-20 14:17:10|3447|3446.5|3447.5|3447|3447.5|3447|3447|3446|236
1605881840000|2020-11-20 14:17:20|3447|3446.5|3447|3446.5|3447.5|3446.5|3447|3446.5|3
1605881850000|2020-11-20 14:17:30|3447.5|3447|3447.5|3447|3447.5|3447|3447.5|3447|6
1605881860000|2020-11-20 14:17:40|3447|3446.5|3448|3447|3448|3447.5|3447|3446.5|2149
1605881870000|2020-11-20 14:17:50|3447.5|3447.5|3448.5|3448|3448.5|3448|3447.5|3447|1475
1605881880000|2020-11-20 14:18:00|3448|3447.5|3448|3447.5|3448.5|3447.5|3448|3447|953
1605881890000|2020-11-20 14:18:10|3447.5|3447|3447.5|3447|3447.5|3447|3447|3446.5|1420
1605881900000|2020-11-20 14:18:20|3448|3447.5|3445.5|3444.5|3448|3447.5|3445|3444.5|3073
1605881910000|2020-11-20 14:18:30|3446|3445|3446|3445.5|3446|3445.5|3446|3445|285
1605881920000|2020-11-20 14:18:40|3445.5|3445|3446|3445|3446|3445|3445|3444.5|295
1605881930000|2020-11-20 14:18:50|3445.5|3444.5|3445.5|3445|3445.5|3445|3445|3444.5|1050
1605881940000|2020-11-20 14:19:00|3445|3444.5|3445.5|3445|3445.5|3445|3445|3444.5|784
1605881950000|2020-11-20 14:19:10|3445|3444.5|3445|3444.5|3445.5|3445|3445|3444.5|467
1605881970000|2020-11-20 14:19:30|3445.5|3445|3445.5|3445|3445.5|3445|3445.5|3445|257
1605881980000|2020-11-20 14:19:40|3445|3444.5|3443.5|3443|3445|3444.5|3443.5|3442.5|2726
1605881990000|2020-11-20 14:19:50|3444|3443.5|3444|3443.5|3444.5|3444|3443.5|3443|2210
1605882000000|2020-11-20 14:20:00|3443.5|3443|3442.5|3442|3443.5|3443|3442.5|3441.5|5568
1605882010000|2020-11-20 14:20:10|3443|3442.5|3443|3442.5|3443|3442.5|3443|3442.5|452
1605882020000|2020-11-20 14:20:20|3442.5|3442|3443|3442|3443|3442|3442.5|3442|372
1605882030000|2020-11-20 14:20:30|3442.5||3443||3443||3442.5||0
1605882040000|2020-11-20 14:20:40|3443.5|3442.5|3443|3442.5|3443.5|3443|3442.5|3442|2891
1605882050000|2020-11-20 14:20:50|3442.5|3442|3442.5|3442|3442.5|3442|3442.5|3442|484
1605882060000|2020-11-20 14:21:00|3442|3441.5|3441.5|3441|3442.5|3441.5|3441.5|3441|1195
1605882070000|2020-11-20 14:21:10|3441|3440.5|3441.5|3441|3441.5|3441|3441|3440.5|679
1605882080000|2020-11-20 14:21:20|3441|3440.5|3441.5|3440.5|3441.5|3441|3441|3440.5|684
1605882090000|2020-11-20 14:21:30|3441|3441|3441|3440.5|3441.5|3441|3441|3440.5|548
1605882110000|2020-11-20 14:21:50|3440.5|3440|3441|3440.5|3441|3440.5|3440.5|3440|84444
1605882120000|2020-11-20 14:22:00|3440.5|3440|3440.5|3440|3441|3440.5|3440.5|3440|2278
1605882130000|2020-11-20 14:22:10|3441|3440.5|3441|3440.5|3441|3440.5|3441|3440.5|375
1605882140000|2020-11-20 14:22:20|||||||||478
1605882150000|2020-11-20 14:22:30|||||||||62
1605882160000|2020-11-20 14:22:40|3441.5|3441|3443|3442.5|3443|3442.5|3441.5|3441|3166
1605882170000|2020-11-20 14:22:50|3442.5|3442|3443|3442.5|3443.5|3443|3442.5|3442|2797
1605882180000|2020-11-20 14:23:00|3443.5|3443|3445|3444|3445|3444|3443|3443|221
1605882190000|2020-11-20 14:23:10|3445.5|3444.5|3445|3444.5|3445.5|3444.5|3445|3444.5|522
1605882200000|2020-11-20 14:23:20|3444.5|3444|3444|3443.5|3444.5|3444|3444|3443|876
1605882210000|2020-11-20 14:23:30|3444.5|3444|3444.5|3444|3444.5|3444|3444|3443.5|337
1605882220000|2020-11-20 14:23:40|3445|3443.5|3444|3443.5|3445|3443.5|3444|3443.5|846
1605882230000|2020-11-20 14:23:50|3443.5|3443|3442.5|3442|3443.5|3443|3442.5|3442|4440
1605882240000|2020-11-20 14:24:00|3442|3441.5|3442|3441|3442.5|3442|3441.5|3441|1458
1605882250000|2020-11-20 14:24:10|3441.5|3441.5|3441.5|3441|3441.5|3441.5|3441.5|3441|100
1605882260000|2020-11-20 14:24:20|3441|3440.5|3441.5|3440.5|3441.5|3440.5|3441|3440|2186
1605882270000|2020-11-20 14:24:30||3441||3440.5||3441||3440.5|500
1605882280000|2020-11-20 14:24:40|3441|3441|3440.5|3440|3441|3441|3440|3439.5|2827
1605882290000|2020-11-20 14:24:50|3441.5|3440.5|3441.5|3441|3441.5|3441|3441.5|3440.5|925
1605882300000|2020-11-20 14:25:00|3441|3440.5|3442|3441|3443|3442|3441|3440.5|3553
1605882310000|2020-11-20 14:25:10|3442.5|3441.5|3443.5|3442.5|3443.5|3442.5|3442.5|3441.5|531
1605882320000|2020-11-20 14:25:20|3443|3442|3442.5|3441.5|3443.5|3442|3442.5|3441.5|2020
1605882330000|2020-11-20 14:25:30||3441||3441.5||3441.5||3441|0
1605882340000|2020-11-20 14:25:40|3442|3441|3441.5|3441|3442|3441|3441.5|3440.5|2223
1605882350000|2020-11-20 14:25:50|||||||||410
1605882360000|2020-11-20 14:26:00|3441|3440.5|3441|3440.5|3441.5|3440.5|3440.5|3440|145746
1605882370000|2020-11-20 14:26:10|3441.5|3441|3441.5|3441|3441.5|3441|3441.5|3441|830
1605882380000|2020-11-20 14:26:20|3442|3441.5|3443|3442.5|3443.5|3443|3442|3441.5|3176
1605882410000|2020-11-20 14:26:50|3443.5|3443|3444.5|3444|3444.5|3444|3443.5|3443|1316
1605882420000|2020-11-20 14:27:00|3445|3444.5|3444|3443.5|3445|3444.5|3444|3443.5|1008
1605882430000|2020-11-20 14:27:10|3443.5|3443|3443.5|3443|3443.5|3443|3443.5|3442.5|2508
1605882440000|2020-11-20 14:27:20|3444|3443.5|3445|3444.5|3445|3444.5|3444|3443.5|1184
1605882450000|2020-11-20 14:27:30|3445.5||3445||3445.5||3445||515
1605882460000|2020-11-20 14:27:40|3445.5|3444|3445|3444.5|3445.5|3444.5|3444.5|3444|4211
1605882470000|2020-11-20 14:27:50|||||||||103
1605882480000|2020-11-20 14:28:00|3445.5|3445|3446.5|3445.5|3447|3446.5|3445.5|3445|3677
1605882490000|2020-11-20 14:28:10|3447|3446|3447.5|3446.5|3447.5|3446.5|3447|3446|266
1605882500000|2020-11-20 14:28:20|3447||3447||3447||3447||126
1605882510000|2020-11-20 14:28:30|3446.5|3446|3447|3446|3447|3446.5|3446.5|3446|1293
1605882520000|2020-11-20 14:28:40|3447.5|3446.5|3447|3446.5|3447.5|3447|3447|3446.5|810
1605882530000|2020-11-20 14:28:50|3446.5|3446|3447|3446.5|3447|3446.5|3446.5|3446|1127
1605882550000|2020-11-20 14:29:10|3447.5|3447|3448|3447.5|3448.5|3447.5|3447.5|3447|445
1605882560000|2020-11-20 14:29:20|3447.5|3447|3447.5|3447|3447.5|3447|3447|3446.5|449
1605882570000|2020-11-20 14:29:30|3447|3446.5|3446|3445.5|3447|3446.5|3446|3445.5|1245
1605882580000|2020-11-20 14:29:40|3446.5|3446|3446|3445.5|3446.5|3446|3446|3445.5|301
1605882590000|2020-11-20 14:29:50|3446.5|3446|3446.5|3445.5|3447.5|3447|3446|3445|1766
1605882600000|2020-11-20 14:30:00|3446|3446|3446|3445.5|3447|3446.5|3444|3443|12047
1605882610000|2020-11-20 14:30:10|3445.5|3445|3443.5|3442.5|3446|3445.5|3443.5|3442.5|2981
1605882620000|2020-11-20 14:30:20|3443|3442|3441|3440.5|3443|3442|3440.5|3439.5|2024
1605882630000|2020-11-20 14:30:30|3441.5|3441|3444|3443.5|3444|3443.5|3440.5|3440|5053
1605882640000|2020-11-20 14:30:40|3444.5|3443|3445.5|3445|3446|3445.5|3443.5|3443|2506
1605882650000|2020-11-20 14:30:50|3445|3444.5|3447|3446.5|3447.5|3446.5|3445|3444|1555
1605882660000|2020-11-20 14:31:00|3447.5|3447|3449.5|3449|3450|3449|3447|3447|6
1605882670000|2020-11-20 14:31:10|3450|3449.5|3449|3448|3450|3449.5|3448.5|3448|1773
1605882680000|2020-11-20 14:31:20|3448.5|3447.5|3444.5|3443.5|3448.5|3447.5|3443.5|3443|27641
1605882690000|2020-11-20 14:31:30|3444|3444|3445|3444|3445|3444|3443.5|3443|410
1605882700000|2020-11-20 14:31:40|3444.5|3443.5|3445|3444.5|3445.5|3444.5|3443|3442|3316
1605882710000|2020-11-20 14:31:50|3444.5|3444|3445|3444|3445|3444.5|3443.5|3443|770
1605882720000|2020-11-20 14:32:00|3445.5|3444.5|3443|3442|3445.5|3445|3442.5|3442|3721
1605882730000|2020-11-20 14:32:10|3442.5|3442.5|3444|3443.5|3444|3443.5|3442.5|3442|357
1605882740000|2020-11-20 14:32:20|3443.5|3443|3446.5|3446|3447.5|3446.5|3443.5|3443|3568
1605882750000|2020-11-20 14:32:30|3447|3445.5|3446|3445.5|3447|3446.5|3445.5|3445|3171
1605882760000|2020-11-20 14:32:40|3445.5|3445|3446|3445.5|3446.5|3446|3444.5|3444|2403
1605882770000|2020-11-20 14:32:50|3445.5|3445|3445.5|3445|3446|3445|3445|3444.5|1356
1605882780000|2020-11-20 14:33:00|3446|3445.5|3446.5|3445.5|3446.5|3445.5|3445.5|3445.5|1001
1605882790000|2020-11-20 14:33:10|3446|3445|3444.5|3444|3446.5|3445|3443.5|3443|5337
1605882800000|2020-11-20 14:33:20|3445|3444.5|3445|3444|3445.5|3445|3444.5|3444|3977
1605882810000|2020-11-20 14:33:30|3444.5|3444.5|3446|3445|3446|3445.5|3444.5|3444|1448
1605882820000|2020-11-20 14:33:40|3445.5|3444.5|3445|3444|3446|3445.5|3444.5|3444|1850
1605882830000|2020-11-20 14:33:50|3444.5|3443.5|3443|3442.5|3444.5|3443.5|3443|3442|516
1605882840000|2020-11-20 14:34:00|3443.5|3443|3443|3442.5|3444|3443|3443|3442|4610
1605882850000|2020-11-20 14:34:10|3442.5|3442|3445|3444.5|3445.5|3445|3442.5|3441.5|14625
1605882860000|2020-11-20 14:34:20|3445.5|3445|3446.5|3446|3449|3448|3445|3444|32832
1605882870000|2020-11-20 14:34:30|3446|3445.5|3444|3443|3446.5|3446|3443.5|3443|7663
1605882880000|2020-11-20 14:34:40|3444.5|3443.5|3445.5|3444|3445.5|3444.5|3444|3443.5|854
1605882890000|2020-11-20 14:34:50|3445|3444.5|3444.5|3443.5|3445|3444.5|3443.5|3442.5|2889
1605882900000|2020-11-20 14:35:00|3444|3443|3443.5|3443|3445|3444|3443.5|3443|3821
1605882910000|2020-11-20 14:35:10|3443|3442.5|3441|3440|3443|3442.5|3440|3439.5|12539
1605882920000|2020-11-20 14:35:20|3440.5|3440.5|3440|3439|3442.5|3442|3439.5|3439|14259
1605882930000|2020-11-20 14:35:30|3439.5|3438.5|3440|3439|3440.5|3440|3438.5|3438|7203
1605882940000|2020-11-20 14:35:40|3439.5|3438.5|3439|3437.5|3439.5|3438.5|3438|3437.5|3108
1605882950000|2020-11-20 14:35:50|3438.5|3438|3437|3436.5|3438.5|3438|3436.5|3436|1587
1605882960000|2020-11-20 14:36:00|3437.5|3437|3437.5|3437|3438|3437.5|3436.5|3436|2732
1605882970000|2020-11-20 14:36:10|3438|3436.5|3439|3438.5|3439|3438.5|3438|3436.5|2135
1605882980000|2020-11-20 14:36:20|3438.5|3438|3440|3439.5|3440|3439.5|3438.5|3437.5|2997
1605882990000|2020-11-20 14:36:30|3440.5|3440|3441|3440|3442.5|3442|3440|3439.5|7810
1605883000000|2020-11-20 14:36:40|3441.5|3440.5|3442.5|3442|3443.5|3443|3441|3440.5|1005
1605883010000|2020-11-20 14:36:50|3442|3441.5|3442.5|3441.5|3443.5|3443|3442|3441|3571
1605883020000|2020-11-20 14:37:00|3442|3441|3441.5|3441|3442|3441.5|3441.5|3440|3500
1605883030000|2020-11-20 14:37:10|3442|3440.5|3443.5|3442.5|3443.5|3442.5|3441.5|3440.5|1130
1605883040000|2020-11-20 14:37:20|3444|3443|3445.5|3445|3446.5|3446|3443.5|3443|3356
1605883050000|2020-11-20 14:37:30|3445|3444.5|3445|3444|3445|3444.5|3444.5|3444|1071
1605883060000|2020-11-20 14:37:40|3444.5|3444.5|3446.5|3446|3446.5|3446|3444.5|3444.5|850
1605883070000|2020-11-20 14:37:50|3446|3445.5|3448|3447.5|3448.5|3448|3446|3445.5|10949
1605883080000|2020-11-20 14:38:00|3448.5|3447|3448|3447.5|3448.5|3448|3446.5|3445.5|5138
1605883090000|2020-11-20 14:38:10|3448.5|3447|3448.5|3448|3448.5|3448|3447|3446.5|984
1605883100000|2020-11-20 14:38:20|3448|3447.5|3447.5|3446.5|3448|3447.5|3446.5|3446|5154
1605883110000|2020-11-20 14:38:30|3447|3447|3447|3446.5|3447|3447|3446.5|3446|1041
1605883120000|2020-11-20 14:38:40|3447.5|3447|3446.5|3445.5|3448|3447|3446.5|3445|5386
1605883130000|2020-11-20 14:38:50|3446|3445|3445.5|3445|3446|3445.5|3444|3443.5|5680
1605883140000|2020-11-20 14:39:00|3446|3445.5|3445.5|3445|3447.5|3446.5|3445.5|3444.5|4338
1605883150000|2020-11-20 14:39:10|3445|3444.5|3446.5|3445.5|3446.5|3446|3445|3444.5|1541
1605883160000|2020-11-20 14:39:20|3447|3446|3447.5|3447|3447.5|3447|3446|3445|3344
1605883170000|2020-11-20 14:39:30|3447|3446.5|3447.5|3447|3448|3447.5|3446.5|3446|1747
1605883180000|2020-11-20 14:39:40|3447|3446.5|3447.5|3446.5|3448.5|3448|3447|3446.5|4849
1605883190000|2020-11-20 14:39:50|3448|3447|3448.5|3447.5|3448.5|3448|3448|3447|284
1605883200000|2020-11-20 14:40:00|3448|3448|3448.5|3448|3448.5|3448|3446.5|3446|4910
1605883210000|2020-11-20 14:40:10|3449|3448.5|3447|3446.5|3449|3448.5|3446.5|3446|6462
1605883220000|2020-11-20 14:40:20|3447.5|3447|3447|3446.5|3448|3447.5|3446.5|3446|13055
1605883230000|2020-11-20 14:40:30|3447.5|3447|3449|3448.5|3450|3449|3447.5|3446.5|3553
1605883240000|2020-11-20 14:40:40|3449.5|3449|3450.5|3450|3450.5|3450|3448.5|3448|5255
1605883250000|2020-11-20 14:40:50|3451|3450.5|3448.5|3448|3451|3450.5|3448.5|3448|3107
1605883260000|2020-11-20 14:41:00|3449|3448.5|3449.5|3449|3450|3449.5|3449|3448|5852
1605883270000|2020-11-20 14:41:10|3450|3448.5|3449|3448.5|3450|3449.5|3449|3448.5|3999
1605883280000|2020-11-20 14:41:20|3448.5|3448|3449|3448|3449.5|3449|3448.5|3448|1780
1605883290000|2020-11-20 14:41:30|3449.5|3448.5|3449.5|3449|3450|3449.5|3449|3448|5267
1605883300000|2020-11-20 14:41:40|3450|3449.5|3450|3449.5|3450|3449.5|3449.5|3449|17915
1605883310000|2020-11-20 14:41:50|3449.5|3449|3450|3449.5|3450|3449.5|3449.5|3449|1649
1605883320000|2020-11-20 14:42:00|3449.5|3449|3450|3449.5|3450|3449.5|3449.5|3449|6876
1605883330000|2020-11-20 14:42:10|3449.5|3449|3451|3450.5|3451.5|3450.5|3449.5|3449|22600
1605883340000|2020-11-20 14:42:20|3451.5|3451|3452.5|3452|3453|3452.5|3451.5|3451|5213
1605883350000|2020-11-20 14:42:30|3453|3451.5|3452|3451.5|3453|3452|3451.5|3451|683
1605883360000|2020-11-20 14:42:40|3451.5|3451|3452|3451|3452|3451|3450|3449.5|4859
1605883370000|2020-11-20 14:42:50|3451.5|3451.5|3452|3451|3452.5|3452|3451.5|3450.5|3829
1605883380000|2020-11-20 14:43:00|3452.5|3451.5|3453.5|3453|3453.5|3453|3452.5|3451|2549
1605883390000|2020-11-20 14:43:10|3453|3452.5|3454.5|3454|3454.5|3454|3453|3452|8058
1605883400000|2020-11-20 14:43:20|3455|3454.5|3455.5|3455|3456|3455.5|3455|3454.5|1968
1605883410000|2020-11-20 14:43:30|3456|3455.5|3453.5|3453|3456.5|3455.5|3453.5|3453|8696
1605883420000|2020-11-20 14:43:40|3454|3453.5|3453|3452|3454|3453.5|3452|3451.5|9123
1605883430000|2020-11-20 14:43:50|3452.5|3452.5|3452.5|3452|3453|3452.5|3452.5|3452|6995
1605883440000|2020-11-20 14:44:00|3453|3452.5|3452|3451.5|3453|3452.5|3452|3451.5|7346
1605883450000|2020-11-20 14:44:10|3452.5|3452|3454|3453|3454|3453.5|3452.5|3451.5|10500
1605883460000|2020-11-20 14:44:20|3454.5|3453.5|3453.5|3453|3454.5|3454|3453.5|3453|6011
1605883470000|2020-11-20 14:44:30|3454.5|3453.5|3455|3454|3455|3454.5|3454|3453|6735
1605883480000|2020-11-20 14:44:40|3455.5|3454.5|3455|3454.5|3455.5|3455|3454.5|3454|12542
1605883490000|2020-11-20 14:44:50|3455.5|3454|3456|3455.5|3457|3456|3455|3454|5445
1605883500000|2020-11-20 14:45:00|3456.5|3456|3456.5|3456|3459|3458|3456|3455.5|6378
1605883510000|2020-11-20 14:45:10|3456|3455.5|3455|3454|3456.5|3455.5|3454|3453.5|6985
1605883520000|2020-11-20 14:45:20|3455.5|3454.5|3455.5|3454.5|3456|3455.5|3455|3454.5|8190
1605883530000|2020-11-20 14:45:30|3456|3455|3454.5|3454|3456|3455|3454.5|3454|2057
1605883540000|2020-11-20 14:45:40|3455|3454.5|3454.5|3453.5|3455.5|3455|3454|3453.5|6513
1605883550000|2020-11-20 14:45:50|3454|3454|3456|3455.5|3456|3455.5|3454|3454|8424
1605883560000|2020-11-20 14:46:00|3456.5|3455|3457.5|3457|3458|3457.5|3456|3455|4352
1605883570000|2020-11-20 14:46:10|3457|3456.5|3460|3459|3460.5|3460|3456.5|3456|12913
1605883580000|2020-11-20 14:46:20|3459.5|3459.5|3460|3459|3460|3459.5|3459.5|3459|4812
1605883590000|2020-11-20 14:46:30|3459.5|3459.5|3459.5|3458.5|3459.5|3459.5|3459|3458.5|2217
1605883600000|2020-11-20 14:46:40|3460|3459|3460.5|3459.5|3460.5|3460|3459|3458.5|3822
1605883610000|2020-11-20 14:46:50|3461|3460|3461|3460.5|3462.5|3462|3459.5|3459|15585
1605883620000|2020-11-20 14:47:00|3461.5|3460|3459|3458.5|3461.5|3461|3457.5|3457|13292
1605883630000|2020-11-20 14:47:10|3458.5|3458|3458.5|3457.5|3459|3458.5|3457|3456.5|9193
1605883640000|2020-11-20 14:47:20|3459|3458|3457.5|3457|3459|3458.5|3457.5|3457|1754
1605883650000|2020-11-20 14:47:30|3458|3456.5|3457|3456.5|3458|3457|3457|3456.5|2200
1605883660000|2020-11-20 14:47:40|3457.5|3457|3456|3455.5|3457.5|3457|3455.5|3455|3932
1605883670000|2020-11-20 14:47:50|3456.5|3455|3454.5|3453.5|3456.5|3455.5|3454|3453.5|11615
1605883680000|2020-11-20 14:48:00|3454|3454|3454.5|3454|3455|3454.5|3454|3453.5|1775
1605883690000|2020-11-20 14:48:10|3455|3454.5|3454.5|3454|3455|3454.5|3454|3453.5|8546
1605883700000|2020-11-20 14:48:20|3454|3453.5|3454|3453.5|3455|3454.5|3453.5|3453|6088
1605883710000|2020-11-20 14:48:30|3454.5|3454|3454.5|3454|3455|3454|3454|3453.5|4546
1605883720000|2020-11-20 14:48:40|3454|3453.5|3454|3453.5|3454.5|3454|3453.5|3453|8973
1605883730000|2020-11-20 14:48:50|3454.5|3454|3454.5|3453.5|3455|3454.5|3454|3453.5|3827
1605883740000|2020-11-20 14:49:00|3455|3454|3456|3455.5|3457.5|3457|3454.5|3454|10499
1605883750000|2020-11-20 14:49:10|3456.5|3456|3457|3456.5|3457|3456.5|3456|3455.5|8680
1605883760000|2020-11-20 14:49:20|3457.5|3456|3456|3455.5|3458.5|3457.5|3456|3455.5|4489
1605883770000|2020-11-20 14:49:30|3456.5|3456|3455|3454.5|3456.5|3456|3455|3454.5|8416
1605883780000|2020-11-20 14:49:40|3455.5|3455|3456|3455.5|3456.5|3455.5|3455|3454.5|5047
1605883790000|2020-11-20 14:49:50|3455.5|3455|3455|3454.5|3455.5|3455|3454.5|3454|6142
1605883800000|2020-11-20 14:50:00|3455.5|3455|3454.5|3454|3455.5|3455|3454.5|3454|2045
1605883810000|2020-11-20 14:50:10|3454|3453.5|3454|3453|3455|3454|3453.5|3453|9396
1605883820000|2020-11-20 14:50:20|3453.5|3453.5|3452.5|3451.5|3454|3453.5|3452|3451.5|17155
1605883830000|2020-11-20 14:50:30|3453|3452|3452|3451.5|3453|3452.5|3452|3451.5|4460
1605883840000|2020-11-20 14:50:40|3451.5|3451|3451.5|3451|3452.5|3452|3451.5|3451|3699
1605883850000|2020-11-20 14:50:50|3452|3451.5|3452|3451.5|3452|3451.5|3451.5|3451|5213
1605883860000|2020-11-20 14:51:00|3451.5|3451|3451.5|3451|3452|3451.5|3451|3450.5|3431
1605883870000|2020-11-20 14:51:10|3452|3451.5|3451|3450.5|3452|3451.5|3451|3450.5|2594
1605883880000|2020-11-20 14:51:20|3450.5|3450|3450|3449.5|3451|3450|3450|3449.5|7817
1605883890000|2020-11-20 14:51:30|3450.5|3450|3449.5|3449|3450.5|3450|3449.5|3449|2003
1605883900000|2020-11-20 14:51:40|3450|3449.5|3449|3448.5|3450|3449.5|3449|3448.5|3607
1605883910000|2020-11-20 14:51:50|3448.5|3448|3448.5|3448|3448.5|3448|3448.5|3448|5327
1605883920000|2020-11-20 14:52:00|3448|3447.5|3447.5|3447|3448|3447.5|3447.5|3447|7484
1605883930000|2020-11-20 14:52:10|3447|3446.5|3447.5|3447|3447.5|3447|3447|3446.5|9500
1605883940000|2020-11-20 14:52:20|3447|3446.5|3447|3446.5|3447.5|3447|3446.5|3446|10580
1605883950000|2020-11-20 14:52:30|3446.5|3446|3446.5|3446|3447|3446.5|3446.5|3446|1563
1605883960000|2020-11-20 14:52:40|3446|3445.5|3445.5|3445|3446.5|3446|3445.5|3445|5871
1605883970000|2020-11-20 14:52:50|3445|3444.5|3443|3442.5|3445|3444.5|3443|3442.5|5987
1605883980000|2020-11-20 14:53:00|3442.5|3442|3442|3441.5|3442.5|3442|3442|3441.5|3388
1605883990000|2020-11-20 14:53:10|3441.5|3441|3441.5|3441|3442.5|3441.5|3441.5|3441|3554
1605884000000|2020-11-20 14:53:20|3442|3441.5|3441|3440.5|3442|3441.5|3441|3440.5|2645
1605884010000|2020-11-20 14:53:30|3441.5|3440|3442|3441|3442|3441.5|3441.5|3440|52461
1605884020000|2020-11-20 14:53:40|3441.5|3441.5|3442.5|3441|3443|3442|3441.5|3441|7783
1605884030000|2020-11-20 14:53:50|3442|3440.5|3440.5|3439.5|3442|3440.5|3440|3439.5|4039
1605884040000|2020-11-20 14:54:00|3440|3440|3440.5|3439.5|3441|3440|3440|3439.5|567
1605884050000|2020-11-20 14:54:10|3440|3440|3439|3438|3440.5|3440|3438|3437.5|13009
1605884060000|2020-11-20 14:54:20|3439.5|3438.5|3439|3438|3441|3440|3438.5|3438|10156
1605884070000|2020-11-20 14:54:30|3439.5|3438.5|3439.5|3438.5|3440|3439.5|3438.5|3438|2022
1605884080000|2020-11-20 14:54:40|3440|3439|3440.5|3440|3442|3440.5|3440|3439|4810
1605884090000|2020-11-20 14:54:50|3440|3439.5|3440|3439|3440.5|3440|3439.5|3439|8738
1605884100000|2020-11-20 14:55:00|3439.5|3439.5|3440.5|3440|3441|3440|3439.5|3439|7098
1605884110000|2020-11-20 14:55:10|3440|3439.5|3439.5|3438.5|3440|3439.5|3439|3438.5|3218
1605884120000|2020-11-20 14:55:20|3439|3438|3438.5|3438|3439.5|3438.5|3438|3437.5|4478
1605884130000|2020-11-20 14:55:30|3438|3437.5|3437|3436.5|3438|3437.5|3437|3436.5|5413
1605884140000|2020-11-20 14:55:40|3437.5|3436|3437|3436|3437.5|3436.5|3436|3435.5|6966
1605884150000|2020-11-20 14:55:50|3436.5|3436.5|3436.5|3436|3437|3436.5|3436|3435.5|1923
1605884160000|2020-11-20 14:56:00|3437|3436.5|3435.5|3435|3437.5|3437|3435.5|3435|6341
1605884170000|2020-11-20 14:56:10|3435|3434.5|3435|3434|3436|3435|3434.5|3434|9964
1605884180000|2020-11-20 14:56:20|3434.5|3434.5|3436|3435.5|3436|3435.5|3434.5|3434|5119
1605884190000|2020-11-20 14:56:30|3435.5|3435|3437.5|3437|3437.5|3437|3435.5|3435|4351
1605884200000|2020-11-20 14:56:40|3437|3436.5|3436|3435|3438|3437|3436|3435|4209
1605884210000|2020-11-20 14:56:50|3436.5|3435.5|3436.5|3436|3437|3436.5|3436|3435|2330
1605884220000|2020-11-20 14:57:00|3437|3436.5|3437.5|3437|3438|3437.5|3437|3436.5|5498
1605884230000|2020-11-20 14:57:10|3437|3436.5|3438|3437|3438|3437|3437|3436|6697
1605884240000|2020-11-20 14:57:20|3437.5|3436.5|3437|3436.5|3438|3437|3436|3435.5|4054
1605884250000|2020-11-20 14:57:30|3437.5|3437|3437|3436|3438|3437.5|3437|3436|5153
1605884260000|2020-11-20 14:57:40|3436.5|3435.5|3436.5|3436|3439|3437.5|3436|3435|8245
1605884270000|2020-11-20 14:57:50|3437|3436.5|3439|3438.5|3439.5|3438.5|3437|3436|2841
1605884280000|2020-11-20 14:58:00|3438.5|3438|3438.5|3437.5|3438.5|3438|3438|3437|2576
1605884290000|2020-11-20 14:58:10|3438|3437|3440|3439.5|3440|3439.5|3437.5|3437|5390
1605884300000|2020-11-20 14:58:20|3439.5|3439|3439.5|3438.5|3440|3439.5|3439|3438.5|4066
1605884310000|2020-11-20 14:58:30|3439|3439|3440|3439|3440.5|3439.5|3439|3438.5|9267
1605884320000|2020-11-20 14:58:40|3439.5|3438.5|3438|3437.5|3439.5|3438.5|3437.5|3437|5332
1605884330000|2020-11-20 14:58:50|3438.5|3438|3439|3438.5|3439.5|3439|3438|3438|5074
1605884340000|2020-11-20 14:59:00|3439.5|3439|3441.5|3441|3442|3441.5|3439.5|3439|5632
1605884350000|2020-11-20 14:59:10|3441|3440.5|3440|3439.5|3441.5|3440.5|3440|3439.5|2588
1605884360000|2020-11-20 14:59:20|3439.5|3439|3439|3438|3440.5|3440|3438|3437.5|4553
1605884370000|2020-11-20 14:59:30|3439.5|3438.5|3440|3439.5|3440.5|3440|3439.5|3438.5|3737
1605884380000|2020-11-20 14:59:40|3440.5|3440|3441.5|3441|3442|3441|3440|3439.5|4956
1605884390000|2020-11-20 14:59:50|3441|3440.5|3442.5|3441.5|3443|3442.5|3441|3440.5|5873
1605884400000|2020-11-20 15:00:00|3443|3442|3443|3442.5|3443|3442.5|3441.5|3440.5|5135
1605884410000|2020-11-20 15:00:10|3443.5|3443|3442|3441|3444|3443|3442|3441|5358
1605884420000|2020-11-20 15:00:20|3441.5|3440.5|3439.5|3439|3441.5|3440.5|3439|3438.5|3919
1605884430000|2020-11-20 15:00:30|3439|3438.5|3438|3437.5|3439|3438.5|3438|3437.5|1629
1605884440000|2020-11-20 15:00:40|3437.5|3437|3440.5|3439.5|3440.5|3439.5|3437.5|3437|7144
1605884450000|2020-11-20 15:00:50|3440|3439|3438.5|3437.5|3440|3439.5|3437.5|3437|1675
1605884460000|2020-11-20 15:01:00|3438|3438|3438.5|3438|3439|3438|3437.5|3437|2076
1605884470000|2020-11-20 15:01:10|3438|3437.5|3438.5|3437.5|3439.5|3439|3438|3437|5194
1605884480000|2020-11-20 15:01:20|3438|3437|3438|3437.5|3438.5|3438|3438|3437|825
1605884490000|2020-11-20 15:01:30|3437.5|3437|3437.5|3436.5|3437.5|3437.5|3437.5|3436.5|1422
1605884500000|2020-11-20 15:01:40|3438|3437|3438|3437.5|3438.5|3438|3438|3437|1234
1605884510000|2020-11-20 15:01:50|3438.5|3438|3438.5|3437.5|3439.5|3438.5|3438.5|3437.5|814
1605884520000|2020-11-20 15:02:00|3439|3438|3440.5|3440|3441|3440.5|3438|3437|10419
1605884530000|2020-11-20 15:02:10|3441|3440.5|3440.5|3439.5|3441|3440.5|3440.5|3439.5|945
1605884540000|2020-11-20 15:02:20|3440|3440|3440.5|3440|3441|3440.5|3440|3439.5|3170
1605884550000|2020-11-20 15:02:30|3440|3439.5|3439|3438|3440|3439.5|3437.5|3437|3256
1605884560000|2020-11-20 15:02:40|3439.5|3438.5|3439|3437.5|3440|3439.5|3439|3437.5|6399
1605884570000|2020-11-20 15:02:50|3438.5|3437|3441|3440|3441.5|3441|3438|3437|15289
1605884580000|2020-11-20 15:03:00|3440.5|3439.5|3436.5|3436|3440.5|3439.5|3436.5|3436|8225
1605884590000|2020-11-20 15:03:10|3437|3436.5|3437|3436|3437|3436.5|3436.5|3435.5|3138
1605884600000|2020-11-20 15:03:20|3436.5|3435.5|3436|3435|3438|3437|3435|3434.5|5335
1605884610000|2020-11-20 15:03:30|3435.5|3435.5|3436|3435.5|3436|3435.5|3435.5|3434.5|1242
1605884620000|2020-11-20 15:03:40|3436.5|3436|3436.5|3436|3437.5|3437|3436.5|3435.5|3016
1605884630000|2020-11-20 15:03:50|3437|3435.5|3436.5|3435.5|3437|3436|3436|3435|1496
1605884640000|2020-11-20 15:04:00|3437|3436|3435.5|3435|3437|3436.5|3435.5|3435|3934
1605884650000|2020-11-20 15:04:10|3436|3435.5|3437.5|3437|3439|3438.5|3436|3435.5|6681
1605884660000|2020-11-20 15:04:20|3437|3436.5|3437.5|3437|3438|3437|3437|3436|1338
1605884670000|2020-11-20 15:04:30|3438|3437.5|3439|3438|3439.5|3439|3438|3437|3326
1605884680000|2020-11-20 15:04:40|3439.5|3438.5|3438.5|3438|3439.5|3439|3438|3437|1103
1605884690000|2020-11-20 15:04:50|3439|3438.5|3439|3438|3439.5|3439|3439|3438|2741
1605884700000|2020-11-20 15:05:00|3439.5|3438.5|3439.5|3439|3439.5|3439|3439.5|3438.5|748
1605884710000|2020-11-20 15:05:10|3440|3439.5|3439|3438.5|3440.5|3440|3439|3438.5|1971
1605884720000|2020-11-20 15:05:20|3438.5|3438|3437|3436.5|3438.5|3438.5|3437|3436|1550
1605884730000|2020-11-20 15:05:30|3436.5|3436|3437.5|3437|3437.5|3437|3436|3435.5|3521
1605884740000|2020-11-20 15:05:40|3438.5|3437.5|3440|3439.5|3440.5|3440|3438.5|3437.5|9994
1605884750000|2020-11-20 15:05:50|3440.5|3440|3440|3439.5|3440.5|3440|3440|3439.5|162
1605884760000|2020-11-20 15:06:00|3440.5|3440|3442|3441|3442|3441.5|3440|3439.5|3075
1605884770000|2020-11-20 15:06:10|3441.5|3440.5|3443|3442|3443|3442.5|3441|3440.5|1156
1605884780000|2020-11-20 15:06:20|3442.5|3442.5|3445|3444.5|3445.5|3445|3442.5|3442|25025
1605884790000|2020-11-20 15:06:30|3444.5|3444|3444.5|3443.5|3446|3445.5|3444.5|3443.5|4289
1605884800000|2020-11-20 15:06:40|3445|3444|3444.5|3443.5|3445|3444|3444.5|3443|715
1605884810000|2020-11-20 15:06:50|3444|3443|3445|3444.5|3445|3444.5|3443|3442.5|11341
1605884820000|2020-11-20 15:07:00|3445.5|3445|3445|3444.5|3446|3445.5|3444.5|3444|5338
1605884830000|2020-11-20 15:07:10|3444.5|3444|3443.5|3443|3445|3444.5|3443.5|3443|7930
1605884840000|2020-11-20 15:07:20|3444|3443.5|3445|3444.5|3445.5|3445|3443.5|3443|11790
1605884850000|2020-11-20 15:07:30|3444.5|3444|3444|3443.5|3445|3444.5|3443.5|3443|500
1605884860000|2020-11-20 15:07:40|3443.5|3443|3441.5|3441|3444|3443|3441.5|3440.5|2331
1605884870000|2020-11-20 15:07:50|3441|3440.5|3440.5|3440|3441|3441|3440.5|3440|413
1605884880000|2020-11-20 15:08:00|3440|3439.5|3440.5|3440|3440.5|3440|3440|3439.5|1121
1605884890000|2020-11-20 15:08:10|3441|3439.5|3440.5|3440|3441|3440.5|3440.5|3439.5|1180
1605884900000|2020-11-20 15:08:20|3441|3440.5|3442.5|3441|3443|3442|3440.5|3440|2414
1605884910000|2020-11-20 15:08:30|3442|3440.5|3438.5|3437.5|3442|3441|3438.5|3437.5|10909
1605884920000|2020-11-20 15:08:40|3439|3438|3440.5|3440|3440.5|3440|3439|3438|5988
1605884930000|2020-11-20 15:08:50|3440|3439.5|3439.5|3439|3440|3439.5|3439.5|3439|43
1605884940000|2020-11-20 15:09:00|3440|3439.5|3440|3439|3440.5|3440|3439.5|3439|1742
1605884950000|2020-11-20 15:09:10|3440.5|3439.5|3439.5|3439|3440.5|3440|3439.5|3439|1277
1605884960000|2020-11-20 15:09:20|3440|3439.5|3441.5|3441|3441.5|3441|3440|3439|1263
1605884970000|2020-11-20 15:09:30|3441|3440.5|3441.5|3441|3441.5|3441|3441|3440.5|337
1605884980000|2020-11-20 15:09:40|3441|3440.5|3442.5|3441.5|3443|3442|3441|3440.5|2001
1605884990000|2020-11-20 15:09:50|3442|3441|3439.5|3439|3442|3441.5|3439|3438.5|2872
1605885000000|2020-11-20 15:10:00|3440|3439.5|3439.5|3439|3441|3440.5|3439.5|3439|1684
1605885010000|2020-11-20 15:10:10|3440|3438.5|3439.5|3439|3440|3439.5|3438.5|3437.5|1823
1605885020000|2020-11-20 15:10:20|3440|3439.5|3438.5|3437.5|3440|3439.5|3438|3437|905
1605885030000|2020-11-20 15:10:30|3439|3438|3440.5|3439.5|3440.5|3439.5|3439|3438|3404
1605885040000|2020-11-20 15:10:40|3440|3439|3439.5|3438.5|3440|3439|3438.5|3438|1379
1605885050000|2020-11-20 15:10:50|3439|3438|3437.5|3436.5|3439.5|3438.5|3437|3436.5|1530
1605885060000|2020-11-20 15:11:00|3438|3437|3437.5|3436.5|3439|3438.5|3437|3436|1857
1605885070000|2020-11-20 15:11:10|3437|3437|3439|3438.5|3439|3438.5|3437|3436.5|1976
1605885080000|2020-11-20 15:11:20|3438.5|3438|3439|3438.5|3439|3438.5|3438.5|3438|904
1605885090000|2020-11-20 15:11:30|3438.5|3438|3438.5|3437.5|3438.5|3438|3437.5|3436.5|1398
1605885100000|2020-11-20 15:11:40|3438|3438|3438|3437|3438|3438|3438|3437|0
1605885110000|2020-11-20 15:11:50|3438.5|3437.5|3439|3438|3439|3438|3438|3437.5|1521
1605885120000|2020-11-20 15:12:00|3439.5|3438.5|3437|3436|3439.5|3438.5|3436.5|3435.5|2242
1605885130000|2020-11-20 15:12:10|3437.5|3435.5|3436.5|3436|3437.5|3436|3435.5|3435|1651
1605885140000|2020-11-20 15:12:20|3436|3435.5|3435.5|3435|3436.5|3435.5|3435.5|3435|957
1605885150000|2020-11-20 15:12:30|3435|3434.5|3436|3435|3436|3435.5|3435|3434.5|1627
1605885160000|2020-11-20 15:12:40|3436.5|3435.5|3437|3436|3437.5|3437|3436|3435|4650
1605885170000|2020-11-20 15:12:50|3436.5|3436.5|3436|3435.5|3437|3436.5|3436|3435|2520
1605885180000|2020-11-20 15:13:00|3435.5|3435|3435|3434.5|3435.5|3435|3435|3434|1940
1605885190000|2020-11-20 15:13:10|3435.5|3435|3434.5|3433.5|3436.5|3436|3434.5|3433.5|2992
1605885200000|2020-11-20 15:13:20|3435|3434|3435|3434|3436|3435|3434.5|3434|2184
1605885210000|2020-11-20 15:13:30|3434.5|3434.5|3435|3434|3435|3434.5|3433.5|3433|2204
1605885220000|2020-11-20 15:13:40|3435.5|3434.5|3433.5|3433|3435.5|3435|3433.5|3433|7613
1605885230000|2020-11-20 15:13:50|3434|3433.5|3434.5|3434|3434.5|3434|3434|3433.5|644
1605885240000|2020-11-20 15:14:00|3435|3434.5|3435|3434.5|3435|3434.5|3434|3433|3480
1605885250000|2020-11-20 15:14:10|3435.5|3435|3435.5|3435|3435.5|3435|3434.5|3434|1629
1605885260000|2020-11-20 15:14:20|3436|3435.5|3435|3434.5|3436|3435.5|3435|3434.5|2291
1605885270000|2020-11-20 15:14:30|3435.5|3435|3435|3434.5|3435.5|3435|3435|3434.5|1136
1605885280000|2020-11-20 15:14:40|3434.5|3434|3434.5|3434|3434.5|3434|3433.5|3433|5742
1605885290000|2020-11-20 15:14:50|3435|3434.5|3434.5|3434|3435|3434.5|3434|3433.5|1338
1605885300000|2020-11-20 15:15:00|3434|3433.5|3434.5|3433.5|3435|3434.5|3434|3433.5|4007
1605885310000|2020-11-20 15:15:10|3434|3433|3434|3433|3434.5|3434|3433.5|3432.5|899
1605885320000|2020-11-20 15:15:20|3434.5|3433.5|3434.5|3433.5|3435|3434.5|3434.5|3433|1312
1605885330000|2020-11-20 15:15:30|3434|3433|3433.5|3433|3434|3433.5|3433|3432|2328
1605885340000|2020-11-20 15:15:40|3434|3432.5|3432.5|3431.5|3434|3432.5|3432|3431.5|1141
1605885350000|2020-11-20 15:15:50|3432|3431|3432|3431.5|3432|3431.5|3431.5|3431|1220
1605885360000|2020-11-20 15:16:00|3432.5|3432|3430.5|3430|3432.5|3432|3430.5|3430|2282
1605885370000|2020-11-20 15:16:10|3430|3429.5|3429.5|3429|3430.5|3429.5|3429.5|3429|6174
1605885380000|2020-11-20 15:16:20|3429|3428.5|3428|3427|3429|3428.5|3428|3427|1057
1605885390000|2020-11-20 15:16:30||3427.5||3427.5||3427.5||3427.5|2126
1605885400000|2020-11-20 15:16:40|3428.5|3428|3428.5|3427.5|3429.5|3429|3428|3427.5|5052
1605885410000|2020-11-20 15:16:50|3429|3428|3428|3427.5|3429|3428|3428|3427.5|814
1605885420000|2020-11-20 15:17:00|3427.5|3427|3427|3426|3427.5|3427|3426.5|3426|3285
1605885430000|2020-11-20 15:17:10|3426.5|3426.5|3427.5|3427|3427.5|3427|3426.5|3426|3735
1605885440000|2020-11-20 15:17:20|3428|3427.5|3427.5|3426.5|3428.5|3428|3426.5|3426|5492
1605885450000|2020-11-20 15:17:30|3427|3427|3427|3426.5|3428.5|3428|3427|3426.5|592
1605885460000|2020-11-20 15:17:40|3426.5|3426|3427|3426.5|3427.5|3427|3426.5|3426|1458
1605885470000|2020-11-20 15:17:50|3427.5|3427|3428.5|3428|3428.5|3428|3427.5|3427|1978
1605885480000|2020-11-20 15:18:00|3429|3428.5|3428.5|3427.5|3429|3428.5|3428.5|3427.5|4073
1605885490000|2020-11-20 15:18:10|3428|3428|3430|3429.5|3430|3429.5|3427|3426.5|2878
1605885500000|2020-11-20 15:18:20|3430.5|3429|3430.5|3429.5|3430.5|3430|3429.5|3428.5|2012
1605885510000|2020-11-20 15:18:30|3430|3430|3430|3429.5|3430|3430|3429.5|3428.5|1493
1605885520000|2020-11-20 15:18:40|3430.5|3430|3430|3429.5|3430.5|3430|3430|3429|916
1605885530000|2020-11-20 15:18:50|3430.5|3430|3430.5|3430|3430.5|3430|3430|3429.5|998
1605885540000|2020-11-20 15:19:00|3430|3429.5|3431.5|3431|3431.5|3431|3429.5|3428.5|4726
1605885550000|2020-11-20 15:19:10|3432|3431.5|3432|3431.5|3432.5|3432|3432|3431.5|4090
1605885560000|2020-11-20 15:19:20|3431.5|3431|3432|3431|3432|3431.5|3431.5|3430.5|6535
1605885570000|2020-11-20 15:19:30||3431.5||3431.5||3431.5||3431|617
1605885580000|2020-11-20 15:19:40|3431.5|3431|3432|3431.5|3432|3431.5|3431.5|3431|871
1605885590000|2020-11-20 15:19:50|3432.5|3432|3433.5|3433|3433.5|3433|3432|3431.5|2219
1605885600000|2020-11-20 15:20:00|||||||||78
1605885610000|2020-11-20 15:20:10|3433|3432.5|3433|3432.5|3433|3432.5|3432|3431.5|3732
1605885620000|2020-11-20 15:20:20|3433.5|3433|3432|3431.5|3433.5|3433|3432|3431.5|5113
1605885630000|2020-11-20 15:20:30|3431.5|3431|3432|3431.5|3432|3431.5|3431|3430.5|3369
1605885640000|2020-11-20 15:20:40|3432.5|3432|3436|3435.5|3436|3435.5|3432|3431.5|8495
1605885650000|2020-11-20 15:20:50|3435.5|3435|3436|3435.5|3437.5|3436.5|3435.5|3435|729
1605885660000|2020-11-20 15:21:00|3436.5|3436|3436|3435.5|3436.5|3436|3435.5|3435|750
1605885670000|2020-11-20 15:21:10|3435.5|3435|3436|3435.5|3437|3436.5|3435|3434.5|2979
1605885680000|2020-11-20 15:21:20|3435.5|3435|3436.5|3436|3437|3436|3435.5|3435|2399
1605885690000|2020-11-20 15:21:30|3436|3435.5|3436|3435.5|3436|3435.5|3436|3435.5|455
1605885700000|2020-11-20 15:21:40|3436.5|3436|3436.5|3436|3437|3436.5|3436|3435.5|3344
1605885710000|2020-11-20 15:21:50|3436|3435.5|3435|3434.5|3437.5|3437|3434.5|3434|5274
1605885720000|2020-11-20 15:22:00|3435.5|3435|3436.5|3436|3437|3436.5|3435.5|3435|3704
1605885730000|2020-11-20 15:22:10|3437|3436.5|3436|3435.5|3437|3436.5|3435.5|3435|3750
1605885740000|2020-11-20 15:22:20|3435.5|3435|3436.5|3436|3437|3436.5|3434.5|3434|4196
1605885750000|2020-11-20 15:22:30|3436|3435.5|3437|3436.5|3437|3436.5|3436|3435.5|2756
1605885760000|2020-11-20 15:22:40|3437.5|3437|3437|3436.5|3438.5|3438|3437|3436|1981
1605885770000|2020-11-20 15:22:50|3437.5|3437|3437|3436|3437.5|3437|3437|3436|581
1605885780000|2020-11-20 15:23:00|3437.5|3436.5|3438.5|3438|3438.5|3438|3437|3436|2942
1605885790000|2020-11-20 15:23:10|3438|3437.5|3438.5|3438|3438.5|3438|3437.5|3436.5|460
1605885800000|2020-11-20 15:23:20|3438|3437.5|3438|3437.5|3438.5|3437.5|3438|3437|511
1605885810000|2020-11-20 15:23:30|3438.5|3438|3439|3438.5|3439.5|3438.5|3438|3437|3879
1605885820000|2020-11-20 15:23:40|3439.5|3439|3439.5|3438.5|3439.5|3439|3439|3438.5|407
1605885830000|2020-11-20 15:23:50|3439|3439|3439|3438|3439.5|3439|3438.5|3438|4345
1605885840000|2020-11-20 15:24:00|3439.5|3438.5|3438.5|3438|3440|3439.5|3438.5|3438|4400
1605885850000|2020-11-20 15:24:10|3439|3437.5|3438|3437.5|3439|3437.5|3437.5|3437|681
1605885860000|2020-11-20 15:24:20|3437.5|3437|3437.5|3437|3438|3437.5|3437.5|3437|814
1605885870000|2020-11-20 15:24:30|3437|3436.5|3439.5|3438.5|3439.5|3438.5|3437|3436.5|5832
1605885880000|2020-11-20 15:24:40|3439|3439|3438.5|3438|3439|3439|3438.5|3438|1430
1605885890000|2020-11-20 15:24:50|3438|3437.5|3438.5|3438|3438.5|3438|3438|3437.5|800
1605885900000|2020-11-20 15:25:00|3439|3438.5|3439|3438.5|3439.5|3439|3438.5|3438|1811
1605885910000|2020-11-20 15:25:10|3438.5|3438|3439|3438.5|3439|3438.5|3438.5|3438|386
1605885920000|2020-11-20 15:25:20|3438.5|3438|3438|3437|3439|3438.5|3438|3437|83908
1605885930000|2020-11-20 15:25:30|3438.5|3437.5|3439|3438.5|3439|3438.5|3438.5|3437.5|1615
1605885940000|2020-11-20 15:25:40|3439.5|3439|3439|3438.5|3439.5|3439|3438.5|3438|812
1605885950000|2020-11-20 15:25:50|3439.5|3439|3439|3438.5|3439.5|3439|3439|3438.5|187
1605885960000|2020-11-20 15:26:00|3439.5|3439|3439.5|3439|3440|3439.5|3439.5|3439|1849
1605885970000|2020-11-20 15:26:10|3440|3439.5|3440|3439.5|3440|3439.5|3439.5|3439.5|0
1605885980000|2020-11-20 15:26:20|3439.5|3439|3439.5|3438.5|3439.5|3439|3439|3438.5|1344
1605885990000|2020-11-20 15:26:30|3439|3438|3438|3437|3439.5|3438|3437.5|3437|3096
1605886000000|2020-11-20 15:26:40|3437.5|3437.5|3438|3437|3438|3437.5|3437|3436.5|1171
1605886010000|2020-11-20 15:26:50||3437.5||3437.5||3437.5||3437.5|417
1605886020000|2020-11-20 15:27:00|3438.5|3438|3439|3438.5|3439|3438.5|3438|3437.5|1014
1605886030000|2020-11-20 15:27:10|3438.5|3438|3438|3437.5|3439|3438.5|3438|3437|1474
1605886040000|2020-11-20 15:27:20|3437.5|3437|3438.5|3438|3438.5|3438|3437.5|3437|2810
1605886050000|2020-11-20 15:27:30|3439|3438.5|3438.5|3438|3439|3438.5|3438|3437.5|1643
1605886060000|2020-11-20 15:27:40|3439|3438.5|3439.5|3439|3440|3439.5|3439|3438.5|9328
1605886070000|2020-11-20 15:27:50|3440|3439.5|3439|3438.5|3440|3439.5|3438.5|3438|3451
1605886080000|2020-11-20 15:28:00|3439.5|3439|3439|3438.5|3439.5|3439|3439|3438|3
1605886090000|2020-11-20 15:28:10|3438.5|3438|3439|3438.5|3440|3439.5|3438|3437|5734
1605886100000|2020-11-20 15:28:20|3438.5|3438|3439|3438.5|3439.5|3439|3438.5|3438|1609
1605886110000|2020-11-20 15:28:30|3439.5|3439|3440|3439|3440|3439.5|3439|3438.5|984
1605886120000|2020-11-20 15:28:40|3439.5|3438.5|3439|3438.5|3439.5|3439|3438.5|3437.5|1950
1605886130000|2020-11-20 15:28:50|3439.5|3438|3439|3438.5|3440|3439.5|3439|3438|2429
1605886140000|2020-11-20 15:29:00|3438.5|3438|3440|3439.5|3440|3439.5|3438.5|3438|226
1605886150000|2020-11-20 15:29:10|3440.5|3440|3440.5|3440|3442|3441|3440.5|3440|5587
1605886160000|2020-11-20 15:29:20|3441|3439.5|3441.5|3441|3441.5|3441|3440|3439|2148
1605886170000|2020-11-20 15:29:30|3441|3440.5|3441|3440.5|3441.5|3440.5|3440.5|3440|621
1605886180000|2020-11-20 15:29:40|3441.5|3441|3441|3440.5|3441.5|3441|3441|3440.5|1750
1605886190000|2020-11-20 15:29:50|3441.5|3441|3441.5|3441|3441.5|3441|3440.5|3440|471
1605886200000|2020-11-20 15:30:00|3442|3441.5|3444|3443.5|3444.5|3443.5|3442|3441.5|3646
1605886210000|2020-11-20 15:30:10|3444.5|3443|3444|3443.5|3444.5|3443.5|3443|3442.5|2272
1605886220000|2020-11-20 15:30:20|3444.5|3443|3445|3444|3445.5|3444.5|3443.5|3443|971
1605886230000|2020-11-20 15:30:30|3444.5|3443.5|3443|3442|3445|3443.5|3442.5|3441.5|1944
1605886240000|2020-11-20 15:30:40|3442.5|3441.5|3442|3441.5|3443|3442|3442|3441.5|1229
1605886250000|2020-11-20 15:30:50|3441.5|3441|3441.5|3441|3442|3441.5|3441.5|3441|1001
1605886260000|2020-11-20 15:31:00|3441|3440.5|3442.5|3442|3442.5|3442|3441|3440.5|1776
1605886270000|2020-11-20 15:31:10|3442|3441.5|3442|3441.5|3442.5|3442|3441.5|3441|8329
1605886280000|2020-11-20 15:31:20|3442.5|3442|3442|3441.5|3442.5|3442|3441.5|3441|3063
1605886290000|2020-11-20 15:31:30|3441.5|3441|3441|3440.5|3442|3441.5|3440.5|3440|2843
1605886300000|2020-11-20 15:31:40|3440.5|3440|3438.5|3437.5|3440.5|3440|3438.5|3437.5|98
1605886310000|2020-11-20 15:31:50|3438|3437|3439.5|3438.5|3439.5|3439|3438|3437|1495
1605886320000|2020-11-20 15:32:00|3440|3439|3438.5|3438|3440|3439.5|3438.5|3437.5|1343
1605886330000|2020-11-20 15:32:10||3437.5||3437.5||3438||3437.5|102
1605886340000|2020-11-20 15:32:20|3439|3438|3437.5|3437|3439|3438.5|3437.5|3437|2759
1605886350000|2020-11-20 15:32:30|3437|3436.5|3438.5|3437.5|3439|3438.5|3437|3436|4873
1605886360000|2020-11-20 15:32:40|3438|3438|3438.5|3438|3438.5|3438|3438|3437|2849
1605886370000|2020-11-20 15:32:50|3439|3438.5|3438.5|3437.5|3439.5|3439|3438|3437.5|4118
1605886380000|2020-11-20 15:33:00|3439|3438|3438|3437|3439.5|3438.5|3438|3437|2509
1605886390000|2020-11-20 15:33:10|3438.5|3437.5|3440|3439|3440|3439|3438.5|3437.5|1301
1605886400000|2020-11-20 15:33:20|3439.5|3439.5|3438.5|3437.5|3440|3439.5|3438|3437.5|543
1605886410000|2020-11-20 15:33:30|3438||3438||3438.5||3438||0
1605886420000|2020-11-20 15:33:40|3437.5|3437|3436.5|3436|3437.5|3437|3435.5|3435|7644
1605886430000|2020-11-20 15:33:50|3437|3436.5|3438|3437.5|3438.5|3437.5|3436|3435.5|7976
1605886440000|2020-11-20 15:34:00|3438.5|3438|3439|3438|3439.5|3438.5|3438|3437.5|1472
1605886450000|2020-11-20 15:34:10|3438.5|3437.5|3438.5|3438|3438.5|3438|3438.5|3437.5|43
1605886460000|2020-11-20 15:34:20|3438|3437.5|3438.5|3437.5|3438.5|3438|3437.5|3437|1324
1605886470000|2020-11-20 15:34:30|3438|3437|3438|3437.5|3438|3437.5|3437.5|3437|321
1605886480000|2020-11-20 15:34:40|3438.5|3438|3439.5|3438.5|3439.5|3439|3438.5|3437.5|3891
1605886490000|2020-11-20 15:34:50|3439|3438|3437.5|3437|3439|3438|3437.5|3436.5|1572
1605886500000|2020-11-20 15:35:00|3438|3437.5|3439|3438.5|3439.5|3439|3438|3437.5|3542
1605886510000|2020-11-20 15:35:10|3438.5|3438|3438.5|3438|3439|3438.5|3438|3437.5|6663
1605886520000|2020-11-20 15:35:20|3439|3438.5|3440|3439.5|3440|3439.5|3438.5|3438|1841
1605886530000|2020-11-20 15:35:30|3439.5|3439|3438.5|3438|3439.5|3439|3438.5|3438|1810
1605886540000|2020-11-20 15:35:40|3439|3438.5|3439.5|3438.5|3439.5|3439|3439|3438.5|0
1605886550000|2020-11-20 15:35:50|3439|3439|3439.5|3439|3439.5|3439|3439|3438.5|509
1605886560000|2020-11-20 15:36:00|3440|3439.5|3441.5|3440.5|3441.5|3440.5|3439.5|3439|1442
1605886570000|2020-11-20 15:36:10|3442|3441|3441.5|3441|3442|3441.5|3441.5|3441|929
1605886580000|2020-11-20 15:36:20|3442|3441.5|3442|3441.5|3442.5|3442|3441.5|3441.5|1165
1605886590000|2020-11-20 15:36:30|3442.5|3442|3442.5|3442|3442.5|3442|3442|3441.5|376
1605886600000|2020-11-20 15:36:40|3442|3441.5|3443.5|3443|3444|3443.5|3442|3441|3178
1605886610000|2020-11-20 15:36:50|3443|3442.5|3443.5|3442.5|3443.5|3443|3443|3442.5|1130
1605886620000|2020-11-20 15:37:00|3444|3443|3444|3443|3444.5|3444|3443.5|3443|2001
1605886630000|2020-11-20 15:37:10|3444.5|3443.5|3444|3443.5|3445|3444|3444|3443.5|1626
1605886640000|2020-11-20 15:37:20|3444.5||3444||3444.5||3444||136
1605886650000|2020-11-20 15:37:30|3443.5|3443|3443.5|3443|3443.5|3443|3442.5|3442|2002
1605886660000|2020-11-20 15:37:40|3444|3443.5|3443.5|3443|3444|3443.5|3443.5|3443|1007
1605886670000|2020-11-20 15:37:50|3444|3443.5|3444.5|3444|3445|3444.5|3443.5|3443|1809
1605886680000|2020-11-20 15:38:00|3445||3445||3445||3445||0
1605886690000|2020-11-20 15:38:10|3445.5|3444.5|3445.5|3445|3446|3445.5|3445.5|3444.5|3744
1605886700000|2020-11-20 15:38:20|3446|3445.5|3447|3446|3447|3446.5|3446|3445.5|1522
1605886710000|2020-11-20 15:38:30|3446.5|3446.5|3447|3446|3447|3446.5|3446.5|3446|991
1605886720000|2020-11-20 15:38:40|3447.5|3446.5|3447.5|3447|3448|3447|3447|3446.5|955
1605886730000|2020-11-20 15:38:50|3448|3447.5|3447.5|3447|3448|3447.5|3447.5|3446.5|845
1605886740000|2020-11-20 15:39:00|3447|3446.5|3447|3446|3447.5|3447|3446.5|3446|1498
1605886750000|2020-11-20 15:39:10|3446.5|3445.5|3445.5|3444.5|3447|3445.5|3444.5|3444|5384
1605886760000|2020-11-20 15:39:20|3445|3445|3445|3444.5|3445.5|3445|3445|3444|1099
1605886770000|2020-11-20 15:39:30|||||||||65
1605886790000|2020-11-20 15:39:50|3445.5|3445|3445.5|3445|3445.5|3445|3445.5|3445|5325
1605886800000|2020-11-20 15:40:00|3446|3445.5|3445.5|3445|3446.5|3445.5|3445.5|3444.5|3593
1605886810000|2020-11-20 15:40:10|3446|3445.5|3446.5|3446|3447|3446|3445.5|3445|3900
1605886820000|2020-11-20 15:40:20|3447|3446.5|3447|3446.5|3447|3446.5|3446.5|3445.5|75
1605886830000|2020-11-20 15:40:30|3446.5|3446|3447|3446|3447|3446|3446.5|3446|116
1605886840000|2020-11-20 15:40:40|3446.5||3446.5||3447||3446.5||0
1605886850000|2020-11-20 15:40:50|3447|3446.5|3447.5|3447|3447.5|3447|3446.5|3446|1643
1605886860000|2020-11-20 15:41:00|3447|3446.5|3446|3445.5|3447|3446.5|3446|3445.5|3045
1605886870000|2020-11-20 15:41:10|3446.5|3446|3447|3446.5|3447.5|3446.5|3446|3445.5|2767
1605886880000|2020-11-20 15:41:20|3447.5|3447|3448|3447.5|3448|3447.5|3447|3447|1389
1605886890000|2020-11-20 15:41:30|3447.5|3447|3446.5|3445.5|3448|3447.5|3446|3445.5|4126
1605886900000|2020-11-20 15:41:40|3446|3445|3447|3446.5|3447|3446.5|3446|3445|1741
1605886910000|2020-11-20 15:41:50|3446.5|3446|3445.5|3445|3447|3446|3445.5|3444.5|1635
1605886920000|2020-11-20 15:42:00|3446|3444.5|3444.5|3444|3446|3444.5|3444.5|3444|315
1605886930000|2020-11-20 15:42:10|3444|3443.5|3445|3444.5|3445.5|3445|3444|3443|2294
1605886940000|2020-11-20 15:42:20|3445.5|3445|3444.5|3444|3445.5|3445|3444|3443.5|3611
1605886950000|2020-11-20 15:42:30|3445|3444.5|3446.5|3445.5|3446.5|3445.5|3444.5|3444.5|1372
1605886960000|2020-11-20 15:42:40|3446|3446|3445.5|3445|3446|3446|3445.5|3444.5|361
1605886970000|2020-11-20 15:42:50|3446|3445.5|3445.5|3445|3446|3445.5|3445.5|3445|313
1605886980000|2020-11-20 15:43:00|3445|3444.5|3444|3443|3445|3445|3444|3443|616
1605886990000|2020-11-20 15:43:10|3444.5|3443.5|3446|3445.5|3446|3445.5|3444.5|3443.5|2833
1605887000000|2020-11-20 15:43:20|3445.5|3445|3445|3444.5|3446|3445|3444.5|3444|861
1605887010000|2020-11-20 15:43:30|3445.5|3444|3445|3444.5|3445.5|3444.5|3444.5|3444|290
1605887020000|2020-11-20 15:43:40|3445.5|3445|3445.5|3445|3446.5|3446|3445.5|3445|2709
1605887030000|2020-11-20 15:43:50|3446|3444.5|3445.5|3445|3446|3445.5|3445|3444.5|1928
1605887040000|2020-11-20 15:44:00|3446|3445.5|3446|3445.5|3446.5|3446|3446|3445.5|2709
1605887050000|2020-11-20 15:44:10|3446.5|3446|3446|3445|3446.5|3446|3445.5|3445|781
1605887060000|2020-11-20 15:44:20|3446.5|3445.5|3446.5|3446|3447|3446.5|3446|3445.5|1544
1605887070000|2020-11-20 15:44:30|3447|3446.5|3446|3445.5|3447|3446.5|3446|3445|2901
1605887080000|2020-11-20 15:44:40|3446.5|3446|3445|3444.5|3446.5|3446|3445|3444|2874
1605887090000|2020-11-20 15:44:50|3444.5|3444|3443.5|3443|3444.5|3444.5|3443.5|3443|1175
1605887100000|2020-11-20 15:45:00|3444|3443.5|3446|3445|3446|3445.5|3443.5|3443|1654
1605887110000|2020-11-20 15:45:10|3445.5|3445.5|3446|3445|3446|3445.5|3445|3444.5|2446
1605887120000|2020-11-20 15:45:20|3445.5|3445.5|3446|3445|3446|3445.5|3445.5|3444.5|482
1605887130000|2020-11-20 15:45:30|3445.5|3445.5|3445|3444.5|3446|3445.5|3445|3444|1853
1605887140000|2020-11-20 15:45:40|3444.5|3444|3445.5|3445|3445.5|3445|3444.5|3444|3385
1605887150000|2020-11-20 15:45:50|3446|3445.5|3445.5|3445|3446|3445.5|3445|3444.5|1654
1605887160000|2020-11-20 15:46:00|3445|3444.5|3444.5|3444|3445|3444.5|3444|3443.5|2485
1605887170000|2020-11-20 15:46:10|3445|3444.5|3445|3444|3445|3444.5|3444.5|3444|961
1605887180000|2020-11-20 15:46:20|3444.5|3443.5|3443|3442.5|3444.5|3443.5|3443|3442.5|3693
1605887190000|2020-11-20 15:46:30|3443.5|3443|3442.5|3442|3443.5|3443|3442.5|3442|1161
1605887200000|2020-11-20 15:46:40|3442|3441.5|3441.5|3441|3442.5|3441.5|3441|3439.5|7054
1605887210000|2020-11-20 15:46:50|3441|3440.5|3440.5|3440|3441.5|3440.5|3440|3439.5|4085
1605887220000|2020-11-20 15:47:00|3440|3439.5|3439.5|3439|3440|3439.5|3439|3438.5|1170
1605887230000|2020-11-20 15:47:10|3439|3438.5|3439.5|3439|3440|3439.5|3438.5|3437.5|7020
1605887240000|2020-11-20 15:47:20|3439|3438.5|3439|3438.5|3439.5|3438.5|3439|3438.5|535
1605887250000|2020-11-20 15:47:30|3438.5|3438|3439|3438|3439|3438|3438.5|3438|223
1605887260000|2020-11-20 15:47:40|3438.5|3438.5|3441|3440|3441|3440.5|3438.5|3438.5|6165
1605887270000|2020-11-20 15:47:50|3440.5|3440.5|3441|3440.5|3441|3440.5|3440.5|3440|319
1605887280000|2020-11-20 15:48:00|3441.5|3441|3443|3442|3443.5|3443|3441.5|3440.5|2687
1605887290000|2020-11-20 15:48:10|3442.5||3442.5||3443||3442.5||177
1605887300000|2020-11-20 15:48:20|3443|3442.5|3443|3442.5|3443|3442.5|3442.5|3442|1546
1605887310000|2020-11-20 15:48:30|3442.5|3442|3442.5|3442|3443|3442.5|3442.5|3442|1265
1605887320000|2020-11-20 15:48:40|3442|3441.5|3442|3441.5|3443|3442.5|3441.5|3441|1901
1605887330000|2020-11-20 15:48:50|3441.5|3441|3441|3440|3441.5|3441|3441|3440|160
1605887340000|2020-11-20 15:49:00|3441.5|3440.5|3442|3441|3442|3441.5|3440.5|3440|4334
1605887350000|2020-11-20 15:49:10|3441.5|3441.5|3442|3441.5|3442|3441.5|3441.5|3441|2846
1605887360000|2020-11-20 15:49:20|3441.5|3441|3442|3441.5|3442.5|3442|3441.5|3441|4174
1605887370000|2020-11-20 15:49:30|3442.5|3442|3443|3442.5|3443|3442.5|3442|3441.5|1924
1605887380000|2020-11-20 15:49:40|3442.5|3442|3443|3442.5|3443.5|3443|3442.5|3442|1933
1605887390000|2020-11-20 15:49:50|3442.5|3442|3444.5|3443|3444.5|3444|3442.5|3442|4381
1605887400000|2020-11-20 15:50:00|3444|3443.5|3445|3444.5|3445|3444.5|3443.5|3443|3869
1605887410000|2020-11-20 15:50:10|3444.5|3444|3444.5|3444|3445|3444.5|3444.5|3444|118
1605887420000|2020-11-20 15:50:20|3445|3444.5|3444.5|3444|3445|3444.5|3444|3443.5|1649
1605887430000|2020-11-20 15:50:30|3445|3444.5|3445|3444.5|3445|3444.5|3444.5|3444|2481
1605887440000|2020-11-20 15:50:40|3444.5|3444|3445|3444.5|3445.5|3444.5|3444.5|3444|1204
1605887450000|2020-11-20 15:50:50|||||||||85
1605887460000|2020-11-20 15:51:00|3445.5|3445|3445|3444.5|3446|3445.5|3444.5|3444|1864
1605887470000|2020-11-20 15:51:10|3445.5|3445|3445.5|3444.5|3446.5|3446|3445|3444.5|6110
1605887480000|2020-11-20 15:51:20|3446|3445|3445.5|3444.5|3446|3445.5|3445|3444.5|378
1605887490000|2020-11-20 15:51:30|3445|3444|3445.5|3444.5|3446|3445.5|3445|3444|2873
1605887500000|2020-11-20 15:51:40|3445|3445|3445.5|3445|3446|3445.5|3445|3444.5|1208
1605887510000|2020-11-20 15:51:50|3445|3444.5|3447.5|3446.5|3447.5|3447|3445|3444|4224
1605887520000|2020-11-20 15:52:00|3447|3447|3447|3446|3447.5|3447|3445.5|3445|4122
1605887530000|2020-11-20 15:52:10|3446.5|3446.5|3446.5|3446|3447|3446.5|3446.5|3445.5|1413
1605887540000|2020-11-20 15:52:20|||||||||10
1605887550000|2020-11-20 15:52:30|3447|3446.5|3446.5|3446|3447|3446.5|3446|3445.5|2579
1605887560000|2020-11-20 15:52:40|3447|3446.5|3447|3446.5|3447.5|3447|3446.5|3446|6011
1605887570000|2020-11-20 15:52:50|3446.5|3446|3445.5|3444.5|3447|3446.5|3445.5|3444.5|1803
1605887580000|2020-11-20 15:53:00|3446|3445|3445.5|3445|3446|3445.5|3445.5|3445|1050
1605887590000|2020-11-20 15:53:10|3445|3444.5|3445.5|3445|3445.5|3445|3445|3444.5|1133
1605887600000|2020-11-20 15:53:20|3446|3445.5|3444.5|3443.5|3446|3445.5|3444.5|3443.5|4838
1605887610000|2020-11-20 15:53:30|3444|3444|3444.5|3444|3445.5|3445|3444|3443.5|5611
1605887620000|2020-11-20 15:53:40|3444|3443.5|3443|3442.5|3444.5|3444|3443|3442.5|2137
1605887630000|2020-11-20 15:53:50|3443.5|3442|3443|3442.5|3443.5|3442.5|3442.5|3442|980
1605887640000|2020-11-20 15:54:00|3443.5|3443|3444|3443.5|3444.5|3444|3443|3442.5|4804
1605887650000|2020-11-20 15:54:10|3443.5|3443|3443|3442|3444|3443|3443|3442|3153
1605887660000|2020-11-20 15:54:20|3443.5|3442.5|3443|3442.5|3443.5|3442.5|3443|3442|2621
1605887670000|2020-11-20 15:54:30|3443.5|3442|3443|3442.5|3443.5|3442.5|3443|3442|276
1605887680000|2020-11-20 15:54:40|3443.5|3443|3443.5|3443|3444.5|3444|3443.5|3443|6179
1605887690000|2020-11-20 15:54:50|3443|3442.5|3443.5|3442.5|3443.5|3442.5|3443|3442.5|711
1605887710000|2020-11-20 15:55:10|3443|3443|3441.5|3440.5|3443|3443|3441|3440.5|2172
1605887720000|2020-11-20 15:55:20|3441|3440|3440|3439|3441|3440.5|3440|3439|4124
1605887730000|2020-11-20 15:55:30|3439.5|3439.5|3441|3440.5|3441.5|3441|3439.5|3439|6307
1605887740000|2020-11-20 15:55:40|||||||||50
1605887750000|2020-11-20 15:55:50|3441.5|3441|3442|3441|3442.5|3442|3441.5|3441|4234
1605887760000|2020-11-20 15:56:00||3441.5||3441.5||3441.5||3441.5|200
1605887770000|2020-11-20 15:56:10|3441.5|3441|3443|3442.5|3443|3442.5|3441.5|3441|5227
1605887780000|2020-11-20 15:56:20|3442.5|3442|3445|3444.5|3445.5|3444.5|3442.5|3442|6287
1605887790000|2020-11-20 15:56:30|3444.5|3444|3445|3444|3445.5|3444.5|3444|3443.5|4891
1605887800000|2020-11-20 15:56:40|3444.5|3443.5|3444|3443.5|3444.5|3443.5|3444|3443|389
1605887810000|2020-11-20 15:56:50|3443.5|3443|3444|3443|3444|3443.5|3443|3442|2723
1605887820000|2020-11-20 15:57:00|3443.5|3443.5|3443|3442|3443.5|3443.5|3443|3442|503
1605887830000|2020-11-20 15:57:10||3442.5||3442.5||3442.5||3442|245
1605887840000|2020-11-20 15:57:20|3442.5|3442|3443|3442|3443.5|3443|3442|3441.5|6549
1605887850000|2020-11-20 15:57:30|3442.5|3442.5|3442.5|3442|3443.5|3443|3442|3441|11470
1605887860000|2020-11-20 15:57:40|3443|3441.5|3443|3442.5|3443|3442.5|3443|3441.5|784
1605887870000|2020-11-20 15:57:50|3443.5|3443|3444|3443|3444|3443.5|3443.5|3443|4297
1605887880000|2020-11-20 15:58:00|3444.5|3444|3444|3443.5|3444.5|3444|3443|3442.5|8132
1605887890000|2020-11-20 15:58:10|3444.5|3444|3444.5|3443.5|3445|3444|3444.5|3443.5|2408
1605887900000|2020-11-20 15:58:20|3444|3444|3443.5|3443|3444|3444|3443|3442.5|6695
1605887910000|2020-11-20 15:58:30|3444|3443.5|3444.5|3444|3444.5|3444|3444|3443.5|1509
1605887920000|2020-11-20 15:58:40|3444|3443.5|3445|3444.5|3445|3444.5|3444|3443.5|4502
1605887930000|2020-11-20 15:58:50|3445.5|3445|3445|3444.5|3445.5|3445|3445|3444.5|469
1605887940000|2020-11-20 15:59:00|3445.5|3445|3445.5|3445|3446|3445.5|3444.5|3443.5|8291
1605887950000|2020-11-20 15:59:10|3446|3445.5|3446|3445.5|3446|3445.5|3446|3445|190
1605887960000|2020-11-20 15:59:20|3445.5|3445|3445.5|3444.5|3446.5|3446|3445|3444.5|4721
1605887970000|2020-11-20 15:59:30|3445|3445|3445.5|3444.5|3445.5|3445|3445|3444.5|1722
1605887980000|2020-11-20 15:59:40|3445|3445|3445.5|3444.5|3445.5|3445|3445|3444.5|170
1605887990000|2020-11-20 15:59:50|3446|3445.5|3445.5|3444.5|3446|3445.5|3445|3444.5|6315
1605888000000|2020-11-20 16:00:00|3445|3444|3444|3443|3445|3444.5|3444|3443|2806
1605888010000|2020-11-20 16:00:10|3444.5|3443.5|3445|3444.5|3445.5|3445|3444.5|3443.5|2993
1605888020000|2020-11-20 16:00:20|3445.5|3445|3446|3445.5|3446|3445.5|3445|3445|5498
1605888030000|2020-11-20 16:00:30|3445.5|3445|3445.5|3445|3445.5|3445|3445.5|3445|568
1605888040000|2020-11-20 16:00:40|3446|3445.5|3446.5|3446|3446.5|3446|3446|3445.5|3284
1605888050000|2020-11-20 16:00:50|3447|3446.5|3446.5|3446|3447|3446.5|3446|3445.5|1610
1605888060000|2020-11-20 16:01:00|3446|3445.5|3446.5|3446|3447|3446.5|3446|3445.5|5735
1605888070000|2020-11-20 16:01:10|3447|3446.5|3448|3447|3449|3448.5|3447|3446.5|5660
1605888080000|2020-11-20 16:01:20|3448.5|3447.5|3449|3448.5|3449|3448.5|3448|3447.5|2919
1605888090000|2020-11-20 16:01:30|3448.5|3448|3446.5|3446|3448.5|3448|3446.5|3446|5727
1605888100000|2020-11-20 16:01:40|3446|3445.5|3446|3445.5|3446|3445.5|3446|3445.5|626
1605888110000|2020-11-20 16:01:50|3446.5|3446|3447|3446.5|3447|3446.5|3446.5|3446|1910
1605888120000|2020-11-20 16:02:00|3447.5|3447|3447.5|3446.5|3447.5|3447|3447|3446.5|1261
1605888130000|2020-11-20 16:02:10|3447|3446|3446.5|3446|3447.5|3446|3446|3445.5|807
1605888140000|2020-11-20 16:02:20|3446|3445.5|3446|3445.5|3446|3445.5|3445|3444.5|736
1605888150000|2020-11-20 16:02:30|3445.5|3445|3445.5|3445|3446|3445.5|3445.5|3444.5|314
1605888160000|2020-11-20 16:02:40|3446|3445.5|3447|3446|3447|3446.5|3446|3445.5|5134
1605888170000|2020-11-20 16:02:50|3446.5||3446.5||3447||3446.5||340
1605888180000|2020-11-20 16:03:00|3447|3446.5|3448.5|3448|3449|3448.5|3447|3446.5|2756
1605888190000|2020-11-20 16:03:10|3448|3447.5|3448|3447.5|3448.5|3447.5|3448|3447.5|0
1605888200000|2020-11-20 16:03:20|3448.5|3448|3448|3447.5|3449|3448.5|3448|3447.5|3543
1605888210000|2020-11-20 16:03:30|3447.5|3447|3448.5|3448|3448.5|3448|3447.5|3447|1448
1605888220000|2020-11-20 16:03:40|3449|3448.5|3449|3448.5|3449|3448.5|3449|3448.5|8
1605888230000|2020-11-20 16:03:50|3449.5|3449|3448.5|3448|3449.5|3449|3448.5|3448|1256
1605888240000|2020-11-20 16:04:00|3449|3448.5|3449|3448|3449|3448.5|3448.5|3448|1794
1605888250000|2020-11-20 16:04:10|3448.5|3448.5|3448.5|3448|3448.5|3448.5|3448.5|3448|264
1605888260000|2020-11-20 16:04:20|3448|3447.5|3448|3447.5|3448.5|3448|3448|3447.5|439
1605888270000|2020-11-20 16:04:30|3447.5|3447|3447.5|3447|3447.5|3447|3447|3446.5|1857
1605888280000|2020-11-20 16:04:40|3448|3447.5|3447.5|3447|3448|3447.5|3447.5|3447|2810
1605888290000|2020-11-20 16:04:50|3447|3446.5|3446.5|3446|3447.5|3447|3446.5|3445.5|4518
1605888300000|2020-11-20 16:05:00|3447|3446.5|3447|3446.5|3447.5|3447|3446.5|3446.5|3181
1605888310000|2020-11-20 16:05:10||3446||3446||3446||3446|141
1605888320000|2020-11-20 16:05:20|3446.5|3445.5|3446|3445.5|3446.5|3445.5|3446|3445|1280
1605888330000|2020-11-20 16:05:30|3445.5|3445|3446|3445.5|3446|3445.5|3445.5|3445|4306
1605888340000|2020-11-20 16:05:40|3446.5|3446|3446|3445.5|3446.5|3446|3446|3445.5|2013
1605888350000|2020-11-20 16:05:50|3446.5|3446|3447|3446.5|3447|3446.5|3446|3446|913
1605888360000|2020-11-20 16:06:00|3447.5|3447|3449|3448.5|3449|3448.5|3447.5|3447|8438
1605888370000|2020-11-20 16:06:10|3448.5|3448|3448|3447.5|3448.5|3448|3448|3447|1344
1605888380000|2020-11-20 16:06:20|3448.5|3448|3448.5|3448|3449|3448.5|3448.5|3447.5|1036
1605888390000|2020-11-20 16:06:30|3449|3448.5|3448.5|3448|3449|3448.5|3448.5|3448|4
1605888400000|2020-11-20 16:06:40|3449|3448.5|3449|3448.5|3449.5|3449|3448.5|3448|2892
1605888410000|2020-11-20 16:06:50|3449.5|3449|3449|3448|3449.5|3449|3448.5|3448|1150
1605888420000|2020-11-20 16:07:00|3449.5|3448.5|3449|3448.5|3449.5|3449|3449|3448.5|1332
1605888430000|2020-11-20 16:07:10|3449.5|3449|3449|3448.5|3449.5|3449|3449|3448.5|2484
1605888440000|2020-11-20 16:07:20|3449.5|3449|3450.5|3449.5|3451|3450|3449.5|3448.5|7006
1605888450000|2020-11-20 16:07:30||3450||3450||3450||3450|360
1605888460000|2020-11-20 16:07:40|3451|3450.5|3451|3450|3451|3450.5|3450.5|3450|2039
1605888470000|2020-11-20 16:07:50|3450.5|3450.5|3450.5|3450|3451|3450.5|3450.5|3450|2587
1605888480000|2020-11-20 16:08:00|3450|3449.5|3449|3448.5|3450.5|3449.5|3449|3448.5|2224
1605888490000|2020-11-20 16:08:10|3448.5|3448|3448.5|3448|3449.5|3449|3448.5|3448|2589
1605888500000|2020-11-20 16:08:20|3448|3447.5|3448.5|3448|3448.5|3448|3448|3447.5|684
1605888510000|2020-11-20 16:08:30|3448|3447.5|3449.5|3449|3449.5|3449|3448|3447.5|5161
1605888520000|2020-11-20 16:08:40|3449|3448.5|3450.5|3450|3450.5|3450|3449|3448.5|9219
1605888530000|2020-11-20 16:08:50|3450|3449.5|3450.5|3450|3450.5|3450|3450|3449.5|1201
1605888540000|2020-11-20 16:09:00|3451|3450.5|3453|3452.5|3453|3452.5|3451|3450|2643
1605888550000|2020-11-20 16:09:10|3452.5|3452|3451.5|3450.5|3452.5|3452.5|3451|3450.5|3133
1605888560000|2020-11-20 16:09:20|3451|3451|3450.5|3450|3451|3451|3450.5|3450|736
1605888570000|2020-11-20 16:09:30|3451|3449.5|3450.5|3450|3451|3450|3450|3449.5|2262
1605888580000|2020-11-20 16:09:40|3450|3449.5|3449.5|3449|3450.5|3450|3449.5|3449|1918
1605888590000|2020-11-20 16:09:50|3449|3448.5|3448|3447|3449.5|3449|3448|3447|1296
1605888600000|2020-11-20 16:10:00|3447.5||3447.5||3447.5||3447.5||4380
1605888610000|2020-11-20 16:10:10|3447|3446.5|3448.5|3448|3449|3448.5|3447|3446.5|2241
1605888620000|2020-11-20 16:10:20|3448|3447.5|3449.5|3449|3449.5|3449|3447.5|3447|9444
1605888630000|2020-11-20 16:10:30|3449|3448.5|3449.5|3448.5|3449.5|3448.5|3449|3448.5|1
1605888640000|2020-11-20 16:10:40|3449||3449||3449||3449||1588
1605888650000|2020-11-20 16:10:50|3448.5|3448|3449|3448|3449|3448.5|3448.5|3448|1412
1605888660000|2020-11-20 16:11:00|3448.5||3448.5||3448.5||3448.5||1061
1605888670000|2020-11-20 16:11:10|3448|3447.5|3448|3447.5|3448|3447.5|3448|3447.5|555
1605888680000|2020-11-20 16:11:20|3448.5||3448.5||3448.5||3448.5||175
1605888690000|2020-11-20 16:11:30|3448||3448.5||3448.5||3448||1193
1605888700000|2020-11-20 16:11:40|3448|3448|3448.5|3448|3448.5|3448|3448|3448|781
1605888710000|2020-11-20 16:11:50|3448|3447.5|3446.5|3446|3448|3447.5|3446.5|3446|3700
1605888720000|2020-11-20 16:12:00|3446|3445.5|3445.5|3445|3446|3445.5|3445|3444.5|1144
1605888730000|2020-11-20 16:12:10|3446|3445.5|3446|3445.5|3446|3445.5|3445.5|3445|5414
1605888740000|2020-11-20 16:12:20|3446.5|3446|3446.5|3446|3447|3446.5|3446|3445.5|6983
1605888750000|2020-11-20 16:12:30|3446|3445.5|3446|3445.5|3446|3445.5|3446|3445.5|88
1605888760000|2020-11-20 16:12:40|3446.5|3446|3446.5|3446|3446.5|3446|3446.5|3446|5275
1605888770000|2020-11-20 16:12:50|3446|3445.5|3447|3446.5|3447|3446.5|3446|3445.5|4344
1605888780000|2020-11-20 16:13:00|3447.5|3447|3448|3447|3448|3447.5|3447|3446.5|1844
1605888790000|2020-11-20 16:13:10|3447.5|3447.5|3447.5|3446.5|3448|3447.5|3447|3446|1374
1605888800000|2020-11-20 16:13:20||3447||3447||3447||3446.5|215
1605888810000|2020-11-20 16:13:30|3448|3447.5|3450|3449|3450|3449|3448|3447.5|10730
1605888820000|2020-11-20 16:13:40|3449.5|3449.5|3449.5|3448.5|3449.5|3449.5|3449|3448.5|2631
1605888830000|2020-11-20 16:13:50|3449|3448|3448.5|3447.5|3449.5|3448|3448|3447.5|729
1605888840000|2020-11-20 16:14:00|3449|3448|3449|3448.5|3449|3448.5|3448.5|3448|6338
1605888850000|2020-11-20 16:14:10|3449.5|3449|3448|3447.5|3449.5|3449|3448|3447.5|1655
1605888860000|2020-11-20 16:14:20|3448.5|3447|3448|3447|3448.5|3447|3447.5|3447|1940
1605888870000|2020-11-20 16:14:30|3447.5|3446.5|3448|3447|3448|3447.5|3447.5|3446.5|10348
1605888880000|2020-11-20 16:14:40|3447.5|3447.5|3448.5|3448|3448.5|3448|3447.5|3447|2731
1605888890000|2020-11-20 16:14:50|3448|3447.5|3448.5|3448|3448.5|3448|3448|3447.5|1816
1605888900000|2020-11-20 16:15:00|||||||||1073
1605888910000|2020-11-20 16:15:10|3449|3448.5|3449.5|3448.5|3449.5|3449|3448.5|3448|5616
1605888920000|2020-11-20 16:15:20|3449||3449.5||3449.5||3449||0
1605888930000|2020-11-20 16:15:30|3449||3449.5||3449.5||3449||0
1605888940000|2020-11-20 16:15:40|3449|3449|3449.5|3449|3449.5|3449|3449|3448.5|1572
1605888950000|2020-11-20 16:15:50|3450|3449.5|3450|3449.5|3450|3449.5|3449.5|3449|3272
1605888960000|2020-11-20 16:16:00|||||||||1081
1605888970000|2020-11-20 16:16:10|3449.5|3449|3449|3448.5|3450|3449|3449|3448.5|4117
1605888980000|2020-11-20 16:16:20|3449.5|3449|3449|3448.5|3449.5|3449|3449|3448.5|641
1605888990000|2020-11-20 16:16:30|3449.5|3449|3449.5|3448.5|3449.5|3449|3449.5|3448.5|269
1605889000000|2020-11-20 16:16:40|3449|3449|3449|3448.5|3449.5|3449|3449|3448.5|570
1605889010000|2020-11-20 16:16:50|||||||||150
1605889020000|2020-11-20 16:17:00|3449.5|3449|3449.5|3448.5|3449.5|3449|3449|3448.5|2517
1605889030000|2020-11-20 16:17:10||3449||3449||3449||3449|870
1605889040000|2020-11-20 16:17:20|3449|3448.5|3449|3448.5|3449.5|3449|3449|3448.5|634
1605889050000|2020-11-20 16:17:30|3448.5|3448|3447.5|3447|3448.5|3448|3447.5|3447|1812
1605889060000|2020-11-20 16:17:40|3448|3447.5|3447.5|3447|3448|3447.5|3447.5|3447|2025
1605889070000|2020-11-20 16:17:50|3447|3446.5|3448|3447.5|3448|3447.5|3447|3446.5|8398
1605889080000|2020-11-20 16:18:00|3448.5|3448|3448.5|3448|3449|3448.5|3448.5|3448|9178
1605889090000|2020-11-20 16:18:10|3448|3447.5|3448.5|3448|3448.5|3448|3448|3447.5|2569
1605889100000|2020-11-20 16:18:20|3448|3447.5|3448.5|3448|3449|3448.5|3448|3447.5|12406
1605889110000|2020-11-20 16:18:30|3448|3447.5|3448|3447.5|3448.5|3448|3447.5|3447|2658
1605889120000|2020-11-20 16:18:40|3447.5|3447|3448|3447.5|3448|3447.5|3447.5|3447|2467
1605889130000|2020-11-20 16:18:50|3448.5|3448|3448.5|3448|3448.5|3448|3447.5|3447|8665
1605889140000|2020-11-20 16:19:00|3448|3447.5|3448|3447.5|3448.5|3447.5|3447.5|3447|2637
1605889150000|2020-11-20 16:19:10|3447.5|3447|3447.5|3447|3447.5|3447|3447.5|3447|307
1605889160000|2020-11-20 16:19:20|3448|3447.5|3448.5|3448|3448.5|3448|3448|3447|2918
1605889170000|2020-11-20 16:19:30|3449|3448.5|3449|3448|3449|3448.5|3448.5|3448|4341
1605889180000|2020-11-20 16:19:40||3448.5||3448.5||3448.5||3448.5|0
1605889190000|2020-11-20 16:19:50|||||||||605
1605889200000|2020-11-20 16:20:00|3448.5|3448|3449|3448|3449|3448|3448.5|3448|7521
1605889210000|2020-11-20 16:20:10|3448.5|3448.5|3448.5|3447.5|3449|3448.5|3448|3447.5|5857
1605889220000|2020-11-20 16:20:20|3448|3448|3447.5|3447|3448.5|3448|3447.5|3447|6306
1605889230000|2020-11-20 16:20:30|3448|3447.5|3448|3447.5|3448|3447.5|3447.5|3447|16815
1605889240000|2020-11-20 16:20:40|3447.5|3447|3447.5|3447|3447.5|3447|3447.5|3447|4836
1605889250000|2020-11-20 16:20:50||3446.5||3447||3447||3446.5|8491
1605889260000|2020-11-20 16:21:00|3448|3447.5|3448.5|3448|3448.5|3448|3448|3447.5|6171
1605889270000|2020-11-20 16:21:10|3448|3447.5|3447.5|3447|3448|3447.5|3447.5|3447|6708
1605889280000|2020-11-20 16:21:20|3448|3447.5|3447.5|3447|3448|3447.5|3447.5|3447|1313
1605889290000|2020-11-20 16:21:30|3448|3447.5|3448|3447.5|3448|3447.5|3447.5|3447|556
1605889310000|2020-11-20 16:21:50|3448.5|3448|3448|3447.5|3448.5|3448|3448|3447.5|3637
1605889320000|2020-11-20 16:22:00|3448.5|3448|3449.5|3449|3449.5|3449|3448.5|3447.5|3585
1605889330000|2020-11-20 16:22:10|3449|3448.5|3449|3448.5|3449|3448.5|3449|3448.5|6747
1605889340000|2020-11-20 16:22:20|3448.5|3448|3449|3448|3449|3448.5|3448.5|3448|924
1605889350000|2020-11-20 16:22:30|3449.5|3448.5|3449|3448.5|3449.5|3449|3449|3448.5|416
1605889360000|2020-11-20 16:22:40|3449.5|3449|3450|3449.5|3450|3449.5|3449|3448.5|4195
1605889370000|2020-11-20 16:22:50|3450.5|3450|3449|3448.5|3450.5|3450|3449|3448.5|4460
1605889380000|2020-11-20 16:23:00|3449.5|3449|3449.5|3449|3450|3449.5|3449.5|3449|1531
1605889390000|2020-11-20 16:23:10|3449|3448.5|3449.5|3449|3449.5|3449|3449|3448.5|624
1605889400000|2020-11-20 16:23:20|3450|3449.5|3450.5|3450|3450.5|3450|3449.5|3449|3525
1605889410000|2020-11-20 16:23:30|3451|3450.5|3450|3449.5|3451|3450.5|3450|3449.5|6331
1605889420000|2020-11-20 16:23:40|3450.5|3449|3449.5|3449|3450.5|3449.5|3449.5|3448.5|5975
1605889430000|2020-11-20 16:23:50|3449|3448.5|3449|3448.5|3449|3448.5|3449|3448.5|1653
1605889440000|2020-11-20 16:24:00|3448.5|3448|3448.5|3448|3449.5|3449|3448.5|3448|6104
1605889450000|2020-11-20 16:24:10|3448|3447.5|3448|3447.5|3448.5|3448|3448|3447.5|772
1605889460000|2020-11-20 16:24:20|3447.5|3447|3448|3447|3448|3447|3447.5|3447|384
1605889470000|2020-11-20 16:24:30|3448.5|3447.5|3448.5|3448|3448.5|3448|3448|3447|2236
1605889480000|2020-11-20 16:24:40|3449|3448.5|3449|3448.5|3449|3448.5|3448.5|3448|7884
1605889490000|2020-11-20 16:24:50|3448.5|3448|3449|3448.5|3449|3448.5|3448.5|3448|9281
1605889500000|2020-11-20 16:25:00|3448.5|3448|3449|3448.5|3449|3448.5|3448.5|3448|5021
1605889510000|2020-11-20 16:25:10|3449.5|3449|3449.5|3449|3450|3449.5|3449|3448.5|3854
1605889520000|2020-11-20 16:25:20|3450|3449.5|3450|3449|3450.5|3450|3449.5|3449|3604
1605889530000|2020-11-20 16:25:30|3449.5|3449.5|3449.5|3449|3450|3449.5|3449.5|3449|1455
1605889540000|2020-11-20 16:25:40|3450|3449.5|3448.5|3448|3450|3449.5|3448.5|3448|2684
1605889550000|2020-11-20 16:25:50|||||||||57
1605889560000|2020-11-20 16:26:00|3449|3448.5|3449|3448.5|3449|3448.5|3448|3447.5|13149
1605889570000|2020-11-20 16:26:10|3448.5|3448|3449|3448.5|3449|3448.5|3448.5|3448|7800
1605889580000|2020-11-20 16:26:20|3449.5|3449|3449|3448.5|3449.5|3449|3449|3448.5|2603
1605889590000|2020-11-20 16:26:30|3449.5|3449|3450|3449.5|3450|3449.5|3449.5|3449|5022
1605889600000|2020-11-20 16:26:40|||||||||1520
1605889610000|2020-11-20 16:26:50|3449.5|3449|3449.5|3449|3449.5|3449.5|3449|3448.5|1248
1605889620000|2020-11-20 16:27:00|3449|3448.5|3448.5|3448|3449.5|3448.5|3448.5|3448|1849
1605889630000|2020-11-20 16:27:10|3449|3448.5|3448.5|3448|3449|3448.5|3448.5|3448|4289
1605889640000|2020-11-20 16:27:20|3449|3448.5|3448.5|3448|3449|3448.5|3448.5|3448|1235
1605889650000|2020-11-20 16:27:30|||||||||6925
1605889660000|2020-11-20 16:27:40|3449|3447.5|3449|3448.5|3449|3448.5|3449|3447.5|22661
1605889670000|2020-11-20 16:27:50|3449.5|3449|3449.5|3449|3449.5|3449|3449|3448.5|5533
1605889690000|2020-11-20 16:28:10|3450|3449.5|3450|3449|3450|3449.5|3449.5|3449|696
1605889700000|2020-11-20 16:28:20|3449.5|3449.5|3448.5|3448|3449.5|3449.5|3448.5|3448|1317
1605889710000|2020-11-20 16:28:30|3449|3448.5|3449|3448.5|3449|3448.5|3449|3448.5|1571
1605889720000|2020-11-20 16:28:40|3448.5|3448|3449|3448.5|3449|3448.5|3448.5|3448|1991
1605889730000|2020-11-20 16:28:50|3449.5|3449|3449|3448.5|3449.5|3449|3449|3448.5|2333
1605889740000|2020-11-20 16:29:00|3449.5|3448|3449.5|3448.5|3450|3449.5|3449.5|3448|10325
1605889750000|2020-11-20 16:29:10|3449|3449|3450|3449.5|3450|3449.5|3449|3448.5|5549
1605889760000|2020-11-20 16:29:20|3450.5|3450|3450.5|3449.5|3450.5|3450|3450|3449.5|6468
1605889770000|2020-11-20 16:29:30|3450|3449|3449.5|3448.5|3450|3449|3449.5|3448.5|2765
1605889780000|2020-11-20 16:29:40|3449|3448|3449|3448|3449.5|3448.5|3448.5|3447.5|3372
1605889790000|2020-11-20 16:29:50|3448.5|3447.5|3449.5|3448.5|3449.5|3449|3448.5|3447.5|8221
1606118400000|2020-11-23 08:00:00|3516.5|3511|3519|3517.5|3519|3518|3515|3511|3682
1606118410000|2020-11-23 08:00:10|3518|3517|3518|3516.5|3519.5|3518.5|3517.5|3516|7338
1606118420000|2020-11-23 08:00:20|3518.5|3517.5|3519|3517.5|3520|3518.5|3518.5|3517|4634
1606118430000|2020-11-23 08:00:30|3518.5|3516|3517.5|3515.5|3518.5|3516|3514.5|3513.5|3934
1606118440000|2020-11-23 08:00:40|3518.5|3516|3519.5|3517.5|3520|3518|3517|3516|3645
1606118450000|2020-11-23 08:00:50|3519|3516.5|3518|3516.5|3519|3517.5|3516|3515.5|3311
1606118460000|2020-11-23 08:01:00|3517.5|3516|3519.5|3518|3520|3519|3517.5|3516|3956
1606118470000|2020-11-23 08:01:10|3520|3518.5|3525|3523.5|3525|3523.5|3519.5|3517|7688
1606118480000|2020-11-23 08:01:20|3524|3522.5|3522.5|3521|3525|3523.5|3522|3520|4489
1606118490000|2020-11-23 08:01:30|3524|3521.5|3523.5|3522|3524|3523|3522|3520.5|12765
1606118500000|2020-11-23 08:01:40|3523|3522.5|3519.5|3518|3523.5|3523|3519|3516.5|13693
1606118510000|2020-11-23 08:01:50|3518.5|3517.5|3518.5|3517.5|3523|3522.5|3518.5|3517|25260
1606118520000|2020-11-23 08:02:00|3518|3517|3520|3518|3521.5|3519|3517|3515.5|10201
1606118530000|2020-11-23 08:02:10|3519|3518.5|3524|3522.5|3524|3523|3519|3517.5|5265
1606118540000|2020-11-23 08:02:20|3523.5|3523|3524.5|3524|3524.5|3524|3523|3522.5|10780
1606118550000|2020-11-23 08:02:30|3524|3523.5|3524|3523|3524.5|3524|3523.5|3522|4863
1606118560000|2020-11-23 08:02:40|3523.5|3522|3523|3522.5|3524|3522.5|3521|3519|7011
1606118570000|2020-11-23 08:02:50|3524|3523|3522|3520|3524|3523|3520|3519|7706
1606118580000|2020-11-23 08:03:00|3522.5|3520.5|3524|3523|3526|3525|3522|3520.5|7512
1606118590000|2020-11-23 08:03:10|3524.5|3523.5|3521.5|3520.5|3525.5|3524|3521.5|3520|5459
1606118600000|2020-11-23 08:03:20|3521|3520|3522|3519.5|3522|3520|3519.5|3518|2513
1606118610000|2020-11-23 08:03:30|3521|3519|3522|3519.5|3522|3519.5|3519|3518|7509
1606118620000|2020-11-23 08:03:40|3521|3519|3518|3517|3522|3519|3517.5|3516.5|3667
1606118630000|2020-11-23 08:03:50|3517.5|3517.5|3522|3519.5|3522|3519.5|3517.5|3517|7032
1606118640000|2020-11-23 08:04:00|3521|3519|3522|3520|3522|3520|3519.5|3519|1841
1606118650000|2020-11-23 08:04:10|3521.5|3520.5|3522|3520.5|3523|3522|3520.5|3519|5295
1606118660000|2020-11-23 08:04:20|3521.5|3521|3520.5|3519|3522|3521|3520|3519|6964
1606118670000|2020-11-23 08:04:30|3521.5|3519.5|3518.5|3516.5|3521.5|3519.5|3516|3515.5|4822
1606118680000|2020-11-23 08:04:40|3519|3517|3521|3520|3521|3520|3519|3516.5|1574
1606118690000|2020-11-23 08:04:50|3522|3520.5|3522.5|3521|3523.5|3522|3521.5|3520.5|4190
1606118700000|2020-11-23 08:05:00|3522|3521.5|3527|3526|3527.5|3526|3522|3521.5|5355
1606118710000|2020-11-23 08:05:10|3526.5|3525.5|3524.5|3523.5|3527|3525.5|3524|3523|8132
1606118720000|2020-11-23 08:05:20|3525.5|3524|3526.5|3526|3526.5|3526|3525|3524|3823
1606118730000|2020-11-23 08:05:30|3526|3525.5|3523|3521.5|3526|3525.5|3522.5|3521.5|6539
1606118740000|2020-11-23 08:05:40|3523.5|3522|3524.5|3523.5|3525|3524|3523.5|3522|3418
1606118750000|2020-11-23 08:05:50|3525|3524|3525|3523|3525|3524|3522.5|3521.5|3831
1606118760000|2020-11-23 08:06:00|3524.5|3522.5|3524|3523|3525|3523|3523.5|3522|949
1606118770000|2020-11-23 08:06:10|3524.5|3523.5|3528.5|3527|3530|3528|3524.5|3523.5|9200
1606118780000|2020-11-23 08:06:20|3529.5|3528|3527.5|3525.5|3529.5|3528|3523.5|3523|5624
1606118790000|2020-11-23 08:06:30|3528|3525|3527.5|3526.5|3528.5|3526.5|3527|3525|354
1606118800000|2020-11-23 08:06:40|3528.5|3527|3528|3527|3529.5|3528|3527.5|3526.5|2136
1606118810000|2020-11-23 08:06:50|3528.5|3527.5|3533|3531.5|3533|3532|3528.5|3527|11686
1606118820000|2020-11-23 08:07:00|3533.5|3532|3532|3531|3534.5|3533|3532|3531|7445
1606118830000|2020-11-23 08:07:10|3532.5|3531.5|3535.5|3534.5|3536|3534.5|3532.5|3531.5|5515
1606118840000|2020-11-23 08:07:20|3535|3534|3535.5|3534.5|3537|3535.5|3534|3533.5|13395
1606118850000|2020-11-23 08:07:30|3535|3534|3535.5|3534.5|3535.5|3534.5|3534|3532.5|1936
1606118860000|2020-11-23 08:07:40|3535|3534|3535.5|3534.5|3535.5|3534.5|3534.5|3533|2486
1606118870000|2020-11-23 08:07:50|3536|3535|3535.5|3534|3536|3535|3534|3532.5|7610
1606118880000|2020-11-23 08:08:00|3536|3535|3542|3541.5|3542|3541.5|3536|3535|13093
1606118890000|2020-11-23 08:08:10|3542.5|3541|3540|3538.5|3543|3542.5|3540|3538.5|4947
1606118900000|2020-11-23 08:08:20|3540.5|3539|3540.5|3538.5|3541|3539|3540|3538.5|843
1606118910000|2020-11-23 08:08:30|3541|3539.5|3540.5|3539|3541|3540|3539|3538|4616
1606118920000|2020-11-23 08:08:40|3540|3538.5|3536|3534.5|3540|3538.5|3534|3533|1981
1606118930000|2020-11-23 08:08:50|3535.5|3534|3535|3534|3537|3535.5|3534|3533|5852
1606118940000|2020-11-23 08:09:00|3534.5|3533.5|3537.5|3536|3537.5|3536|3533.5|3532.5|2900
1606118950000|2020-11-23 08:09:10|3538|3536.5|3540|3539|3541|3540.5|3538|3536.5|4766
1606118960000|2020-11-23 08:09:20|3540.5|3539.5|3549.5|3548.5|3550|3549.5|3540.5|3539.5|17337
1606118970000|2020-11-23 08:09:30|3549|3548|3555|3554|3555|3554|3549|3548|24556
1606118980000|2020-11-23 08:09:40|3554.5|3553.5|3554.5|3553.5|3555|3554|3554|3553|9023
1606118990000|2020-11-23 08:09:50|3555|3554|3553|3552|3555|3554|3553|3552|3700
1606119000000|2020-11-23 08:10:00|3553.5|3552.5|3553.5|3552|3554|3552.5|3553|3552|1196
1606119010000|2020-11-23 08:10:10|3553|3551.5|3548.5|3547|3553|3551.5|3548|3547|6189
1606119020000|2020-11-23 08:10:20|3548|3546.5|3549|3547|3550|3548|3547.5|3546.5|2517
1606119030000|2020-11-23 08:10:30|3549.5|3547.5|3546.5|3546|3549.5|3548|3546.5|3545.5|961
1606119040000|2020-11-23 08:10:40|3546|3545|3547.5|3546|3547.5|3546|3545|3543.5|4618
1606119050000|2020-11-23 08:10:50|3548.5|3546.5|3547|3546|3549.5|3548|3547|3546|4656
1606119060000|2020-11-23 08:11:00|3547.5|3546.5|3548.5|3548|3549.5|3548|3547.5|3546.5|1144
1606119070000|2020-11-23 08:11:10|3548|3547.5|3547|3546|3548.5|3547.5|3546.5|3546|1928
1606119080000|2020-11-23 08:11:20|3547.5|3546.5|3546.5|3545.5|3549.5|3548.5|3546|3545|12024
1606119090000|2020-11-23 08:11:30|3546|3545|3544.5|3543.5|3546.5|3545.5|3544.5|3543|4064
1606119100000|2020-11-23 08:11:40|3544|3542.5|3541|3540.5|3544|3543|3541|3540|4046
1606119110000|2020-11-23 08:11:50|3540.5|3540|3534|3532.5|3540.5|3540|3534|3532.5|3085
1606119120000|2020-11-23 08:12:00|3534.5|3533|3536|3535|3536|3535|3534.5|3533|3202
1606119130000|2020-11-23 08:12:10|||||||||114
1606119140000|2020-11-23 08:12:20|3536.5|3535.5|3538|3536.5|3538|3536.5|3536.5|3535.5|662
1606119150000|2020-11-23 08:12:30|3538.5|3537|3542|3540|3542.5|3541|3538.5|3537|393
1606119160000|2020-11-23 08:12:40|3541|3539.5|3540.5|3539|3541|3540|3540|3538.5|1727
1606119170000|2020-11-23 08:12:50||3539.5||3540||3540||3539.5|133
1606119180000|2020-11-23 08:13:00|3541|3539.5|3542|3540.5|3545|3543|3541|3539.5|5757
1606119190000|2020-11-23 08:13:10|3541.5|3540|3540|3538|3541.5|3540.5|3539|3538|2443
1606119200000|2020-11-23 08:13:20|3539|3537.5|3538|3536.5|3539|3537.5|3537|3536|1152
1606119210000|2020-11-23 08:13:30|3538.5|3537|3538|3536.5|3539|3537|3537|3536|897
1606119220000|2020-11-23 08:13:40|3537.5|3536|3537|3536|3537.5|3536.5|3537|3536|1201
1606119230000|2020-11-23 08:13:50|3536.5|3536.5|3537.5|3536.5|3537.5|3536.5|3536.5|3536|2714
1606119240000|2020-11-23 08:14:00|3537|3536|3534.5|3533|3537.5|3536.5|3534|3532.5|2315
1606119250000|2020-11-23 08:14:10|3535|3532.5|3536|3535|3536|3535|3535|3532.5|1421
1606119260000|2020-11-23 08:14:20|3536.5|3535.5|3537|3536|3537|3536.5|3536|3535.5|603
1606119270000|2020-11-23 08:14:30|3537.5|3536.5|3541|3539|3541.5|3540|3537.5|3536|5240
1606119280000|2020-11-23 08:14:40|3542|3539.5|3541|3540.5|3542|3540.5|3540|3538.5|2333
1606119290000|2020-11-23 08:14:50|3540.5|3540|3540|3539|3541|3540|3539.5|3538|1637
1606119300000|2020-11-23 08:15:00|3540.5|3539.5|3540|3538|3541|3540|3539|3538|1838
1606119310000|2020-11-23 08:15:10|3539.5|3538.5|3541.5|3540.5|3542.5|3541|3539.5|3538.5|2766
1606119320000|2020-11-23 08:15:20|3541|3541|3543|3541.5|3544.5|3541.5|3541|3540.5|1866
1606119330000|2020-11-23 08:15:30|3544|3542|3548.5|3547.5|3549|3547.5|3543|3542|1676
1606119340000|2020-11-23 08:15:40|3549|3547|3546.5|3545.5|3549|3547.5|3546|3545|8191
1606119350000|2020-11-23 08:15:50|3547|3546|3547.5|3546.5|3549|3548|3547|3546|3333
1606119360000|2020-11-23 08:16:00|3547|3546|3545|3544.5|3547.5|3546.5|3545|3544.5|800
1606119370000|2020-11-23 08:16:10|3544.5|3544|3544.5|3543.5|3545|3544.5|3544.5|3543|2487
1606119380000|2020-11-23 08:16:20|3544|3544|3544.5|3544|3545|3544.5|3544|3543.5|8875
1606119390000|2020-11-23 08:16:30|3545.5|3544.5|3546|3545|3547.5|3546|3544|3543.5|1024
1606119400000|2020-11-23 08:16:40|3546.5|3545.5|3547.5|3547|3547.5|3547|3545.5|3544.5|975
1606119410000|2020-11-23 08:16:50|3547|3546.5|3546.5|3545.5|3547.5|3547|3546|3545|3937
1606119420000|2020-11-23 08:17:00|3546|3545|3546.5|3545.5|3546.5|3545.5|3544|3543|1268
1606119430000|2020-11-23 08:17:10|3546|3546|3546.5|3546|3547.5|3546.5|3546|3545.5|1026
1606119440000|2020-11-23 08:17:20|3546|3545.5|3546|3544.5|3546.5|3545.5|3545|3544.5|1099
1606119450000|2020-11-23 08:17:30|3546.5|3545|3546.5|3546|3547|3546|3545.5|3544.5|2464
1606119460000|2020-11-23 08:17:40|3546|3545.5|3545.5|3544.5|3546.5|3545.5|3545.5|3544.5|2856
1606119470000|2020-11-23 08:17:50|3545|3544|3543.5|3542.5|3545|3544|3543|3542|1126
1606119480000|2020-11-23 08:18:00|3544|3543|3546.5|3545.5|3546.5|3546|3544|3543|2279
1606119490000|2020-11-23 08:18:10|3547|3546|3543|3542|3547.5|3547|3543|3542|42974
1606119500000|2020-11-23 08:18:20|3543.5|3541.5|3540|3539.5|3543.5|3541.5|3540|3538.5|1614
1606119510000|2020-11-23 08:18:30|3540.5|3540|3541.5|3540.5|3541.5|3540.5|3540.5|3540|246
1606119520000|2020-11-23 08:18:40|3542.5|3541|3544|3543.5|3544|3543.5|3542.5|3541|2897
1606119530000|2020-11-23 08:18:50|3544.5|3543|3543|3542.5|3544.5|3543|3543|3542|1620
1606119540000|2020-11-23 08:19:00|3542.5|3542|3542.5|3540.5|3542.5|3542|3541.5|3540|4115
1606119550000|2020-11-23 08:19:10|3542|3541|3544|3543.5|3545|3544|3541.5|3540.5|9394
1606119560000|2020-11-23 08:19:20|3544.5|3543|3545|3544|3546|3545.5|3544|3543|15782
1606119570000|2020-11-23 08:19:30|3544.5|3543.5|3544.5|3544|3544.5|3544|3544|3543.5|2436
1606119580000|2020-11-23 08:19:40|3544|3543.5|3541|3540|3544|3543.5|3541|3540|4983
1606119590000|2020-11-23 08:19:50|3540.5|3540.5|3541|3540.5|3541|3540.5|3539.5|3539|3123
1606119600000|2020-11-23 08:20:00|3541.5|3541|3543|3542.5|3544|3543|3541.5|3541|4212
1606119610000|2020-11-23 08:20:10|3543.5|3543|3544|3543.5|3546|3545|3543.5|3543|1902
1606119620000|2020-11-23 08:20:20|3544.5|3544|3544|3543|3545|3544|3544|3543|347
1606119630000|2020-11-23 08:20:30|3543.5|3542.5|3543|3542.5|3543.5|3542.5|3543|3542|1631
1606119640000|2020-11-23 08:20:40|3542.5|3542|3543|3542|3543.5|3543|3542.5|3542|4238
1606119650000|2020-11-23 08:20:50|3543.5|3542.5|3544.5|3543.5|3545.5|3544.5|3543|3542|8463
1606119660000|2020-11-23 08:21:00|3544|3544|3543.5|3542.5|3545|3544.5|3543.5|3542.5|4133
1606119670000|2020-11-23 08:21:10|3543|3543|3541|3540|3543.5|3543|3541|3540|2583
1606119680000|2020-11-23 08:21:20|3541.5|3540.5|3541|3540|3542|3541|3540.5|3539.5|563
1606119690000|2020-11-23 08:21:30|3541.5|3541|3543|3542|3543|3542|3541.5|3541|1080
1606119700000|2020-11-23 08:21:40|3543.5|3542.5|3544|3543|3544|3543|3542.5|3542|973
1606119710000|2020-11-23 08:21:50|3543.5||3544||3544||3543.5||80
1606119720000|2020-11-23 08:22:00|3543.5|3542.5|3541|3540|3543.5|3542.5|3541|3540|2518
1606119730000|2020-11-23 08:22:10|3540.5|3539.5|3541.5|3541|3542|3541|3540|3539.5|1597
1606119740000|2020-11-23 08:22:20|3542|3541.5|3547.5|3546.5|3547.5|3547|3542|3541.5|7083
1606119750000|2020-11-23 08:22:30|3548|3547|3545|3544|3549|3548|3544.5|3544|19319
1606119760000|2020-11-23 08:22:40|3544.5|3543.5|3543.5|3542.5|3545|3544.5|3543|3542.5|7520
1606119770000|2020-11-23 08:22:50|3544|3543|3544.5|3543.5|3545.5|3545|3544|3543|8033
1606119780000|2020-11-23 08:23:00|3545|3544|3545.5|3544.5|3545.5|3545|3544|3543.5|6374
1606119790000|2020-11-23 08:23:10|3545|3544|3545|3544|3545.5|3545|3544|3543.5|2853
1606119800000|2020-11-23 08:23:20|3545.5|3544.5|3545.5|3544.5|3546.5|3545.5|3545|3544.5|34312
1606119810000|2020-11-23 08:23:30|3546|3545|3544.5|3544|3546|3545.5|3543.5|3542.5|3380
1606119820000|2020-11-23 08:23:40|3545|3544.5|3542.5|3541.5|3545|3544.5|3542|3541.5|3826
1606119830000|2020-11-23 08:23:50|3542|3542|3543|3542|3543|3542|3541|3540.5|5525
1606119840000|2020-11-23 08:24:00|3543.5|3542.5|3544.5|3543.5|3544.5|3544|3543.5|3542|2323
1606119850000|2020-11-23 08:24:10|3544|3543|3544|3542.5|3544.5|3543|3543.5|3542.5|310
1606119860000|2020-11-23 08:24:20|3544.5|3543|3543.5|3542|3544.5|3544|3543.5|3542|1206
1606119870000|2020-11-23 08:24:30|3543|3542.5|3542.5|3542|3544|3542.5|3542.5|3542|78
1606119880000|2020-11-23 08:24:40|3543|3542.5|3542.5|3542|3543|3542.5|3542|3541.5|3880
1606119890000|2020-11-23 08:24:50|3543|3542.5|3542.5|3542|3543|3542.5|3542.5|3541.5|1335
1606119900000|2020-11-23 08:25:00|3543|3541.5|3543|3542|3543|3542.5|3542.5|3541.5|1469
1606119910000|2020-11-23 08:25:10|3542.5|3541.5|3542.5|3541.5|3543|3542.5|3541.5|3540.5|2665
1606119920000|2020-11-23 08:25:20|3542|3541|3542.5|3542|3543.5|3542.5|3541.5|3541|6130
1606119930000|2020-11-23 08:25:30|3542|3541.5|3540.5|3540|3542|3541.5|3540.5|3540|882
1606119940000|2020-11-23 08:25:40|3541|3540.5|3541.5|3541|3542|3541.5|3541|3540.5|3280
1606119950000|2020-11-23 08:25:50|3541|3540.5|3540.5|3540|3541.5|3540.5|3540.5|3540|421
1606119960000|2020-11-23 08:26:00|3541|3540.5|3542|3541|3542|3541|3540.5|3540.5|577
1606119970000|2020-11-23 08:26:10|3542.5|3541.5|3542.5|3541.5|3543|3542.5|3541.5|3541|7356
1606119980000|2020-11-23 08:26:20|3542|3541|3542.5|3541.5|3542.5|3541.5|3541.5|3541|749
1606119990000|2020-11-23 08:26:30|3542|3542|3542.5|3541.5|3542.5|3542|3542|3541.5|1449
1606120000000|2020-11-23 08:26:40|3542|3541|3542.5|3541.5|3542.5|3542|3541.5|3541|1231
1606120010000|2020-11-23 08:26:50|3542|3541|3542|3541|3542.5|3541.5|3542|3541|289
1606120020000|2020-11-23 08:27:00|3541.5|3540.5|3538.5|3538|3541.5|3540.5|3538.5|3538|6317
1606120030000|2020-11-23 08:27:10|3538|3537.5|3539.5|3538.5|3540|3539.5|3538|3537.5|10728
1606120040000|2020-11-23 08:27:20|3540|3539|3538.5|3537.5|3540.5|3540|3538|3537.5|4118
1606120050000|2020-11-23 08:27:30|3539|3538|3539|3538|3539|3538.5|3539|3538|181
1606120060000|2020-11-23 08:27:40|3539.5|3538.5|3540|3539.5|3540.5|3539.5|3539.5|3538|1630
1606120070000|2020-11-23 08:27:50|3540.5|3540|3540|3539|3541|3540|3538.5|3538|4312
1606120080000|2020-11-23 08:28:00|3540.5|3539.5|3539.5|3538.5|3540.5|3540|3539|3538.5|1140
1606120090000|2020-11-23 08:28:10|3539|3539|3540.5|3539.5|3541.5|3540.5|3539|3538|7311
1606120100000|2020-11-23 08:28:20|3540|3540|3541|3539.5|3541|3540.5|3540|3539.5|4249
1606120110000|2020-11-23 08:28:30|3541.5|3540|3541.5|3540.5|3542.5|3542|3541|3540|2953
1606120120000|2020-11-23 08:28:40|3542|3541|3543|3542|3543.5|3542.5|3542|3541|15618
1606120130000|2020-11-23 08:28:50|3543.5|3542.5|3546|3545.5|3546|3545.5|3543.5|3542.5|15050
1606120140000|2020-11-23 08:29:00|3546.5|3546|3548|3547|3548|3547.5|3546.5|3546|5249
1606120150000|2020-11-23 08:29:10|3548.5|3547.5|3548.5|3547.5|3549|3548|3548|3547.5|2014
1606120160000|2020-11-23 08:29:20|3549|3548|3550|3549|3550|3549.5|3548.5|3548|7587
1606120170000|2020-11-23 08:29:30|3549.5|3548.5|3549.5|3549|3549.5|3549|3548.5|3548|2900
1606120180000|2020-11-23 08:29:40|3550|3548.5|3550.5|3550|3551.5|3551|3550|3548.5|17279
1606120190000|2020-11-23 08:29:50|3551.5|3549.5|3550.5|3549.5|3552|3551.5|3550|3549|7780
1606120200000|2020-11-23 08:30:00|3552|3550|3554|3553.5|3554|3553.5|3551.5|3550|25714
1606120210000|2020-11-23 08:30:10|3553.5|3553|3554|3553.5|3554|3553.5|3552.5|3552|4552
1606120220000|2020-11-23 08:30:20|3554.5|3554|3555|3554|3557.5|3556.5|3554.5|3554|17036
1606120230000|2020-11-23 08:30:30|3554.5|3554.5|3555|3554|3555|3554.5|3553.5|3553|6803
1606120240000|2020-11-23 08:30:40|3554.5|3553.5|3558.5|3558|3558.5|3558|3554|3553.5|3106
1606120250000|2020-11-23 08:30:50|3559|3558.5|3559|3558.5|3559.5|3559|3559|3558|2466
1606120260000|2020-11-23 08:31:00|3558.5|3558|3559.5|3559|3560|3559.5|3556.5|3555.5|5220
1606120270000|2020-11-23 08:31:10|3560|3558.5|3556|3554.5|3560|3558.5|3555.5|3554.5|2456
1606120280000|2020-11-23 08:31:20|3555.5|3555|3554.5|3553.5|3556|3555|3554|3553|1943
1606120290000|2020-11-23 08:31:30|3554|3553|3554.5|3553.5|3554.5|3553.5|3553|3552.5|2207
1606120300000|2020-11-23 08:31:40|3554|3553|3551.5|3550|3554.5|3553|3551|3550|2009
1606120310000|2020-11-23 08:31:50|3551|3549.5|3550.5|3549.5|3551.5|3550.5|3548.5|3547.5|2738
1606120320000|2020-11-23 08:32:00|3551|3550|3553.5|3552.5|3554.5|3553|3551|3549.5|8885
1606120330000|2020-11-23 08:32:10|3553|3553|3553|3552|3553.5|3553|3551.5|3551|1583
1606120340000|2020-11-23 08:32:20|3552|3551.5|3553.5|3552.5|3553.5|3553|3551|3550.5|3862
1606120350000|2020-11-23 08:32:30|3553|3552|3551.5|3551|3553|3552|3551.5|3551|1947
1606120360000|2020-11-23 08:32:40|3552|3551.5|3552.5|3551.5|3552.5|3552|3551.5|3551|1115
1606120370000|2020-11-23 08:32:50|3552|3551|3551.5|3551|3552.5|3551.5|3551.5|3550.5|2138
1606120380000|2020-11-23 08:33:00|3551|3550.5|3552.5|3551.5|3552.5|3551.5|3551|3550|3192
1606120390000|2020-11-23 08:33:10|3553|3552|3556|3555|3556|3555.5|3553|3552|6566
1606120400000|2020-11-23 08:33:20|3556.5|3554.5|3556|3555|3556.5|3555.5|3554|3553|4617
1606120410000|2020-11-23 08:33:30|3556.5|3554.5|3556|3555.5|3556.5|3556|3555|3554.5|5651
1606120420000|2020-11-23 08:33:40|3556.5|3556|3561.5|3560|3562|3561|3556.5|3555.5|22367
1606120430000|2020-11-23 08:33:50|3561|3561|3561|3560|3563.5|3563|3560|3559.5|13319
1606120440000|2020-11-23 08:34:00|3561.5|3560.5|3558|3556.5|3561.5|3560.5|3556.5|3555.5|3886
1606120450000|2020-11-23 08:34:10|3557.5|3557|3558.5|3557|3559|3558|3557|3556.5|4514
1606120460000|2020-11-23 08:34:20|3559|3557.5|3560|3559|3560|3559|3558.5|3557.5|2747
1606120470000|2020-11-23 08:34:30|3559.5|3558.5|3561|3559.5|3561|3560|3559|3558.5|2443
1606120480000|2020-11-23 08:34:40|3560.5|3559|3557|3556|3560.5|3559|3557|3556|2771
1606120490000|2020-11-23 08:34:50|3557.5|3556.5|3559|3558.5|3559.5|3558.5|3557.5|3556.5|2637
1606120500000|2020-11-23 08:35:00|3559.5|3559|3558.5|3557|3560|3559.5|3558.5|3557|4026
1606120510000|2020-11-23 08:35:10|3559|3557.5|3560|3558.5|3560|3559|3559|3557.5|3716
1606120520000|2020-11-23 08:35:20|3559.5|3559|3559|3558|3561|3560|3559|3558|2942
1606120530000|2020-11-23 08:35:30|3558.5|3557.5|3559|3557.5|3559|3558.5|3558|3557|443
1606120540000|2020-11-23 08:35:40|3558.5|3558|3559.5|3558.5|3559.5|3559|3558|3558|1753
1606120550000|2020-11-23 08:35:50|3559|3558|3555|3554.5|3559|3558|3555|3554.5|2574
1606120560000|2020-11-23 08:36:00|3555.5|3555|3555|3554|3555.5|3555|3554|3553|2754
1606120570000|2020-11-23 08:36:10|3555.5|3554.5|3554|3553|3555.5|3554.5|3553.5|3553|1300
1606120580000|2020-11-23 08:36:20|3554.5|3553.5|3556.5|3555.5|3556.5|3555.5|3554.5|3553.5|857
1606120590000|2020-11-23 08:36:30|3556|3555|3557|3556|3557.5|3556|3554|3553.5|6387
1606120600000|2020-11-23 08:36:40|3557.5|3556.5|3559|3558|3559|3558.5|3557.5|3556.5|1605
1606120610000|2020-11-23 08:36:50|3558.5|3557.5|3555|3554|3559|3558.5|3553|3552|25610
1606120620000|2020-11-23 08:37:00|3554.5|3553.5|3555|3553.5|3557.5|3556.5|3554.5|3553.5|17492
1606120630000|2020-11-23 08:37:10|3554.5|3554|3555|3554.5|3555|3554.5|3554|3553.5|1788
1606120640000|2020-11-23 08:37:20|3554.5|3554|3553|3552|3555|3554|3553|3552|816
1606120650000|2020-11-23 08:37:30|3552.5|3551.5|3551.5|3550.5|3552.5|3551.5|3551|3550|606
1606120660000|2020-11-23 08:37:40|3552|3551|3551|3550.5|3552.5|3552|3550.5|3550|3742
1606120670000|2020-11-23 08:37:50|3550.5|3550|3553.5|3552.5|3553.5|3552.5|3550.5|3549.5|5993
1606120680000|2020-11-23 08:38:00|3553|3552|3553|3551.5|3554|3553.5|3552.5|3551.5|1586
1606120690000|2020-11-23 08:38:10|3552.5|3551|3552|3550.5|3553|3551.5|3552|3550.5|2461
1606120700000|2020-11-23 08:38:20|3551|3551|3551|3550|3552|3551|3551|3550|1129
1606120710000|2020-11-23 08:38:30|3550.5|3549.5|3551|3550|3551|3550.5|3550.5|3549.5|21132
1606120720000|2020-11-23 08:38:40|3550.5|3550.5|3551|3550|3551|3550.5|3550.5|3550|1493
1606120730000|2020-11-23 08:38:50|3551.5|3550.5|3550.5|3549.5|3551.5|3551|3549|3548|9419
1606120740000|2020-11-23 08:39:00|3550|3549|3550|3549|3551|3550.5|3549|3548|8080
1606120750000|2020-11-23 08:39:10|3549.5|3549.5|3550|3549|3550.5|3550|3549|3548.5|4577
1606120760000|2020-11-23 08:39:20|3549.5|3548.5|3548|3546.5|3549.5|3548.5|3547.5|3546.5|2639
1606120770000|2020-11-23 08:39:30|3548.5|3547|3547.5|3546|3548.5|3547.5|3547|3546|541
1606120780000|2020-11-23 08:39:40|3546.5|3546.5|3546.5|3545.5|3546.5|3546.5|3546|3545|3477
1606120790000|2020-11-23 08:39:50|3547|3546|3547|3545.5|3548|3547.5|3546.5|3545.5|4766
1606120800000|2020-11-23 08:40:00|3546.5|3545|3546|3545|3546.5|3545.5|3545.5|3545|1643
1606120810000|2020-11-23 08:40:10|3546.5|3545.5|3546|3545|3546.5|3546|3546|3545|1207
1606120820000|2020-11-23 08:40:20|3545.5|3544.5|3545|3544|3545.5|3544.5|3544.5|3544|3953
1606120830000|2020-11-23 08:40:30|3546.5|3544.5|3545.5|3544.5|3547|3546|3545.5|3544.5|9468
1606120840000|2020-11-23 08:40:40|3546|3545|3546|3545|3546.5|3546|3545.5|3545|3650
1606120860000|2020-11-23 08:41:00|3546.5|3545.5|3546|3545.5|3547|3546.5|3545.5|3545|3733
1606120870000|2020-11-23 08:41:10|3545.5|3545|3545.5|3544.5|3545.5|3545.5|3545|3544.5|540
1606120880000|2020-11-23 08:41:20|3545|3545|3544|3543.5|3545|3545|3543.5|3542.5|3312
1606120890000|2020-11-23 08:41:30|3544.5|3544|3544.5|3544|3545|3544.5|3544.5|3543.5|2290
1606120900000|2020-11-23 08:41:40|3544|3543.5|3544.5|3543.5|3544.5|3544|3544|3543.5|1329
1606120910000|2020-11-23 08:41:50|3544|3544|3544.5|3543.5|3544.5|3544|3544|3543.5|3235
1606120920000|2020-11-23 08:42:00|3544|3543|3544|3543.5|3544|3543.5|3543.5|3542.5|4307
1606120930000|2020-11-23 08:42:10|3544.5|3544|3546|3545.5|3546|3545.5|3544.5|3544|4530
1606120940000|2020-11-23 08:42:20|3545.5|3545|3545|3544|3547.5|3546.5|3544.5|3544|2608
1606120950000|2020-11-23 08:42:30|3544.5|3543.5|3544.5|3543.5|3544.5|3543.5|3543.5|3542.5|2329
1606120960000|2020-11-23 08:42:40|3544|3543|3542|3541|3544.5|3543|3541.5|3541|667
1606120970000|2020-11-23 08:42:50|3542.5|3541.5|3543|3542.5|3544|3543.5|3542.5|3541.5|3214
1606120980000|2020-11-23 08:43:00|3542.5|3542|3543|3542|3543.5|3543|3542.5|3541.5|2768
1606120990000|2020-11-23 08:43:10|3543.5|3542.5|3545|3543.5|3545|3543.5|3543.5|3542.5|1845
1606121000000|2020-11-23 08:43:20|3544.5|3544|3544.5|3543.5|3545|3544|3544.5|3543.5|797
1606121010000|2020-11-23 08:43:30|3544|3543|3544|3543|3545|3543.5|3543.5|3543|1155
1606121020000|2020-11-23 08:43:40|3544.5|3543.5|3544.5|3543.5|3544.5|3544|3544.5|3543|781
1606121030000|2020-11-23 08:43:50|3544|3544|3544|3543.5|3545.5|3544.5|3544|3543.5|2740
1606121040000|2020-11-23 08:44:00|3544.5|3543|3543.5|3542.5|3544.5|3543.5|3542.5|3541.5|3331
1606121050000|2020-11-23 08:44:10|3543|3542|3542.5|3542|3543|3542|3542.5|3542|344
1606121060000|2020-11-23 08:44:20|3542|3541.5|3541|3540.5|3542|3541.5|3541|3540.5|3024
1606121070000|2020-11-23 08:44:30|3540.5|3540|3540.5|3539.5|3541|3540.5|3540|3539.5|3391
1606121080000|2020-11-23 08:44:40|3540|3539|3540|3539|3540.5|3539|3539.5|3539|10899
1606121090000|2020-11-23 08:44:50|3539.5|3539.5|3539|3538.5|3540|3539.5|3539|3538|5748
1606121100000|2020-11-23 08:45:00|3539.5|3539|3538|3537|3539.5|3539|3537.5|3536.5|3756
1606121110000|2020-11-23 08:45:10|3537.5|3536.5|3537|3536|3537.5|3536.5|3535|3534|14568
1606121120000|2020-11-23 08:45:20|3537.5|3536.5|3536.5|3536|3537.5|3537|3536.5|3535.5|3174
1606121130000|2020-11-23 08:45:30|3537|3536.5|3537|3536|3538.5|3538|3537|3536|4975
1606121140000|2020-11-23 08:45:40|3537.5|3536.5|3538|3537.5|3539.5|3539|3537.5|3536.5|4389
1606121150000|2020-11-23 08:45:50|3537.5|3537|3538.5|3538|3538.5|3538|3537.5|3537|2126
1606121160000|2020-11-23 08:46:00|3539|3537.5|3539|3537.5|3539|3538|3539|3537.5|408
1606121170000|2020-11-23 08:46:10|3539.5|3538|3540|3538.5|3542|3541|3539.5|3538|7001
1606121180000|2020-11-23 08:46:20|3539.5|3539.5|3540|3539.5|3541|3540.5|3538.5|3538|10228
1606121190000|2020-11-23 08:46:30|3540.5|3540|3542|3541.5|3543|3542.5|3540.5|3540|5568
1606121200000|2020-11-23 08:46:40|3541.5|3541|3541.5|3540|3541.5|3541|3541.5|3540|613
1606121210000|2020-11-23 08:46:50|3541|3539.5|3540|3539.5|3541|3539.5|3540|3539.5|1442
1606121220000|2020-11-23 08:47:00|3539.5|3539|3542|3541.5|3542.5|3541.5|3539.5|3538.5|6902
1606121230000|2020-11-23 08:47:10|3541.5|3541|3541|3540.5|3541.5|3541|3541|3540.5|2774
1606121240000|2020-11-23 08:47:20|3540.5|3540|3541.5|3541|3541.5|3541|3540.5|3540|2981
1606121250000|2020-11-23 08:47:30|3542|3541.5|3541.5|3540.5|3543.5|3542.5|3541.5|3540.5|14568
1606121260000|2020-11-23 08:47:40|3542|3541|3543.5|3542|3543.5|3543|3541.5|3540.5|5704
1606121270000|2020-11-23 08:47:50|3543|3542.5|3542.5|3542|3543.5|3543|3542.5|3542|4623
1606121280000|2020-11-23 08:48:00|3542|3541.5|3543|3542|3543|3542.5|3542|3541.5|2201
1606121290000|2020-11-23 08:48:10|3543.5|3542.5|3544|3542|3544|3543.5|3543|3542|3613
1606121300000|2020-11-23 08:48:20|3543.5|3541.5|3543.5|3541.5|3544|3542|3542.5|3541.5|125
1606121310000|2020-11-23 08:48:30|3543|3542|3543.5|3542.5|3543.5|3542.5|3543|3542|136
1606121320000|2020-11-23 08:48:40|3544|3543|3543.5|3542.5|3544.5|3544|3543|3542.5|3902
1606121330000|2020-11-23 08:48:50|3543|3542|3541.5|3541|3543.5|3542|3541.5|3541|1367
1606121340000|2020-11-23 08:49:00|3541|3540.5|3541.5|3540.5|3541.5|3540.5|3541|3540.5|221
1606121350000|2020-11-23 08:49:10|3542|3541|3542|3541|3542|3541.5|3542|3541|1102
1606121360000|2020-11-23 08:49:20|3542.5|3541.5|3543|3542.5|3543|3542.5|3542.5|3541.5|4020
1606121370000|2020-11-23 08:49:30|||||||||95
1606121380000|2020-11-23 08:49:40|3543.5|3543|3543.5|3542.5|3545|3544.5|3543|3542.5|7316
1606121390000|2020-11-23 08:49:50|3543|3543|3541.5|3540.5|3543|3543|3541.5|3540.5|727
1606121400000|2020-11-23 08:50:00|3541|3540|3541|3540|3541|3540.5|3540.5|3539.5|1284
1606121410000|2020-11-23 08:50:10|3540.5|3540.5|3540.5|3540|3541.5|3540.5|3540|3539.5|3130
1606121420000|2020-11-23 08:50:20|3541|3540.5|3541|3540.5|3541|3540.5|3540.5|3540|4108
1606121430000|2020-11-23 08:50:30|3541.5|3541|3541|3540.5|3542|3541.5|3541|3540.5|3381
1606121440000|2020-11-23 08:50:40|3541.5|3541|3542.5|3541.5|3542.5|3542|3541.5|3540.5|5510
1606121450000|2020-11-23 08:50:50|3543|3542|3545|3544|3545|3544|3543|3542|6782
1606121460000|2020-11-23 08:51:00|3545.5|3544.5|3544.5|3544|3546|3545.5|3544.5|3543.5|5350
1606121470000|2020-11-23 08:51:10|3545|3544.5|3548|3547.5|3548.5|3547.5|3545|3544|11903
1606121480000|2020-11-23 08:51:20|3548.5|3548|3548|3547|3549.5|3548.5|3547.5|3547|3034
1606121490000|2020-11-23 08:51:30|3547.5|3546.5|3548|3546.5|3548|3547|3546.5|3546|1638
1606121500000|2020-11-23 08:51:40|3548.5|3547|3548.5|3548|3548.5|3548|3548|3546.5|507
1606121510000|2020-11-23 08:51:50|3549|3548.5|3549|3548.5|3549|3548.5|3548|3547.5|3343
1606121520000|2020-11-23 08:52:00|3549.5|3549|3548.5|3548|3550|3549.5|3548.5|3547.5|4880
1606121530000|2020-11-23 08:52:10|3549|3548.5|3549|3548|3550|3549|3549|3548|2787
1606121540000|2020-11-23 08:52:20|3549.5|3548.5|3550|3549.5|3550|3549.5|3549.5|3548|4077
1606121550000|2020-11-23 08:52:30|3549.5|3549|3548.5|3548|3550|3549.5|3548.5|3548|7987
1606121560000|2020-11-23 08:52:40|3548|3547.5|3550|3549|3550|3549.5|3548|3547|6097
1606121570000|2020-11-23 08:52:50|3549.5|3549.5|3552|3551.5|3552|3551.5|3549.5|3549|1965
1606121580000|2020-11-23 08:53:00|3552.5|3552|3554|3553.5|3554|3553.5|3552.5|3551.5|1093
1606121590000|2020-11-23 08:53:10|3553.5|3553|3551|3550|3554|3553|3550.5|3550|4043
1606121600000|2020-11-23 08:53:20|3551.5|3550.5|3552|3551|3552|3551|3551|3550|2610
1606121610000|2020-11-23 08:53:30|3551.5|3551.5|3551|3550|3551.5|3551.5|3550.5|3550|403
1606121620000|2020-11-23 08:53:40|3550.5|3549.5|3549.5|3548.5|3550.5|3550|3549.5|3548.5|6612
1606121630000|2020-11-23 08:53:50|3549|3548|3549.5|3548.5|3549.5|3548.5|3548.5|3548|2350
1606121640000|2020-11-23 08:54:00|3550|3549|3551|3550|3551|3550|3550|3549|3355
1606121650000|2020-11-23 08:54:10|3550.5|3550.5|3551.5|3550.5|3551.5|3551|3550.5|3550.5|2355
1606121660000|2020-11-23 08:54:20|3551|3550|3550.5|3549.5|3551|3550.5|3550|3549.5|3263
1606121670000|2020-11-23 08:54:30|3551|3550|3551|3550|3551.5|3551|3550.5|3550|1932
1606121680000|2020-11-23 08:54:40|3551.5|3550.5|3552|3551|3552|3551|3550|3549|9188
1606121690000|2020-11-23 08:54:50|3552.5|3551.5|3552.5|3552|3553|3552.5|3552.5|3551.5|2425
1606121700000|2020-11-23 08:55:00|3553|3552.5|3551.5|3550|3553|3552.5|3551.5|3550|2072
1606121710000|2020-11-23 08:55:10|3551|3550.5|3549.5|3548.5|3551|3550.5|3548.5|3548|6497
1606121720000|2020-11-23 08:55:20|3549|3548|3548.5|3547.5|3549.5|3549|3548.5|3547.5|1605
1606121730000|2020-11-23 08:55:30|3549|3548|3550|3549|3550.5|3549.5|3548.5|3548|1245
1606121740000|2020-11-23 08:55:40|3549.5|3548.5|3550|3549.5|3550|3549.5|3549.5|3548.5|1809
1606121750000|2020-11-23 08:55:50|3549.5|3549|3549.5|3549|3550|3549.5|3549|3548.5|2978
1606121760000|2020-11-23 08:56:00|3550|3549.5|3551|3550|3551|3550.5|3550|3549.5|1649
1606121770000|2020-11-23 08:56:10|3550.5|3549.5|3550.5|3549.5|3550.5|3550|3550|3549|4135
1606121780000|2020-11-23 08:56:20|3550|3549|3549.5|3548|3550|3549|3548.5|3548|2323
1606121790000|2020-11-23 08:56:30|3549|3547.5|3547|3546|3549|3547.5|3546.5|3546|5125
1606121800000|2020-11-23 08:56:40|3547.5|3546.5|3547.5|3546|3548|3547.5|3547.5|3546|1774
1606121810000|2020-11-23 08:56:50|3548|3546.5|3549|3548|3549|3548|3548|3546.5|6809
1606121820000|2020-11-23 08:57:00|3548.5|3548.5|3549|3548.5|3550|3549|3548.5|3548|4503
1606121830000|2020-11-23 08:57:10|3548.5|3548|3549|3548|3549|3548|3548|3547.5|2276
1606121840000|2020-11-23 08:57:20|3549.5|3548.5|3549.5|3548.5|3549.5|3549|3549|3548.5|1418
1606121850000|2020-11-23 08:57:30|3550|3549|3551|3550.5|3551|3550.5|3550|3549|1192
1606121860000|2020-11-23 08:57:40|3551.5|3551|3551.5|3551|3551.5|3551|3551.5|3551|8
1606121870000|2020-11-23 08:57:50|3551|3550.5|3551.5|3551|3551.5|3551|3551|3550|1113
1606121880000|2020-11-23 08:58:00|3551|3550.5|3551|3550|3551.5|3551|3551|3550|3603
1606121890000|2020-11-23 08:58:10|3551.5|3550.5|3551.5|3551|3551.5|3551|3551.5|3550|286
1606121900000|2020-11-23 08:58:20|3552|3551.5|3551.5|3550.5|3552|3551.5|3550.5|3550|1864
1606121910000|2020-11-23 08:58:30|3551|3550|3551.5|3550.5|3551.5|3550.5|3551|3550|307
1606121920000|2020-11-23 08:58:40|3551|3551|3551.5|3551|3551.5|3551|3551|3550.5|50
1606121930000|2020-11-23 08:58:50|3552|3551.5|3552|3551|3552|3551.5|3551.5|3551|2737
1606121950000|2020-11-23 08:59:10|3551.5|3551.5|3551.5|3551|3552|3551.5|3551.5|3550.5|2308
1606121960000|2020-11-23 08:59:20|3551|3550.5|3551.5|3551|3551.5|3551|3551|3550|755
1606121970000|2020-11-23 08:59:30|3552|3551.5|3552|3551.5|3553|3552.5|3551.5|3551|9721
1606121980000|2020-11-23 08:59:40|3551.5|3551|3552.5|3551.5|3552.5|3552|3551|3550.5|2653
1606121990000|2020-11-23 08:59:50|3552|3551|3551|3550.5|3552.5|3551|3551|3550.5|657
1606122000000|2020-11-23 09:00:00|3551.5|3551|3552.5|3551.5|3552.5|3552|3551.5|3551|1587
1606122010000|2020-11-23 09:00:10|3552|3552|3551|3550.5|3552|3552|3551|3550.5|1983
1606122020000|2020-11-23 09:00:20|3551.5|3551|3552.5|3551.5|3553|3552.5|3551.5|3550.5|4426
1606122030000|2020-11-23 09:00:30|3553|3552|3551.5|3550.5|3553|3552|3551.5|3550.5|577
1606122040000|2020-11-23 09:00:40|3551|3550|3551.5|3551|3551.5|3551|3549.5|3548.5|15386
1606122050000|2020-11-23 09:00:50|3551|3550.5|3550|3549|3551|3550.5|3549|3548.5|4068
1606122060000|2020-11-23 09:01:00|3549.5|3548.5|3549|3548.5|3550|3549|3549|3548.5|476
1606122070000|2020-11-23 09:01:10|3548.5|3548|3549.5|3548.5|3549.5|3548.5|3548|3547|6198
1606122080000|2020-11-23 09:01:20|3549|3548|3549.5|3549|3550|3549|3548.5|3548|2325
1606122090000|2020-11-23 09:01:30|3550|3548.5|3550|3549|3550.5|3550|3549.5|3548.5|2509
1606122100000|2020-11-23 09:01:40|3549.5|3549.5|3550|3549|3550|3549.5|3549.5|3549|2041
1606122110000|2020-11-23 09:01:50|3550.5|3549.5|3552|3551|3552|3551|3550.5|3549.5|1869
1606122120000|2020-11-23 09:02:00|3551.5|3550.5|3550.5|3550|3551.5|3550.5|3550.5|3550|88
1606122130000|2020-11-23 09:02:10|3551|3550.5|3551|3550.5|3551.5|3550.5|3551|3550.5|185
1606122140000|2020-11-23 09:02:20|3551.5|3551|3551|3550|3551.5|3551|3550.5|3550|249
1606122150000|2020-11-23 09:02:30|3550.5|3549.5|3551|3550.5|3551.5|3551|3550.5|3549.5|2106
1606122160000|2020-11-23 09:02:40|3550.5|3550|3551.5|3551|3551.5|3551|3550.5|3549.5|2073
1606122170000|2020-11-23 09:02:50|3552|3551.5|3552|3551.5|3552.5|3552|3552|3551.5|607
1606122180000|2020-11-23 09:03:00|3551.5|3551|3552|3550.5|3552|3551|3551|3550.5|2685
1606122190000|2020-11-23 09:03:10|3551.5|3551|3552|3551.5|3552|3551.5|3551.5|3551|173
1606122200000|2020-11-23 09:03:20|3552.5|3552|3552|3551|3552.5|3552|3550.5|3550|2246
1606122210000|2020-11-23 09:03:30|3551.5|3550.5|3551.5|3550.5|3552|3551|3551|3550.5|721
1606122220000|2020-11-23 09:03:40|3551|3551|3552|3551.5|3552|3551.5|3551|3550.5|962
1606122230000|2020-11-23 09:03:50|3551.5|3551|3551.5|3551|3551.5|3551.5|3551.5|3551|44
1606122240000|2020-11-23 09:04:00|3552|3550.5|3551|3550.5|3552|3550.5|3551|3550.5|611
1606122250000|2020-11-23 09:04:10|3550.5|3550|3551|3550|3551|3550|3550.5|3550|186
1606122260000|2020-11-23 09:04:20|3550.5|3550.5|3551|3550|3551|3550.5|3550.5|3550|274
1606122270000|2020-11-23 09:04:30|3550.5|3550.5|3551|3550|3551|3550.5|3550.5|3550|53
1606122280000|2020-11-23 09:04:40|3550.5|3549.5|3549|3548.5|3550.5|3549.5|3549|3548.5|7463
1606122290000|2020-11-23 09:04:50|3549.5|3549|3551|3550|3551|3550|3549|3548.5|1995
1606122300000|2020-11-23 09:05:00|3550.5|3550.5|3552|3551.5|3552.5|3552|3550.5|3550|3282
1606122310000|2020-11-23 09:05:10|3551.5|3551|3550.5|3550|3552|3551|3550.5|3550|4799
1606122320000|2020-11-23 09:05:20|||||||||14
1606122330000|2020-11-23 09:05:30|3551|3550.5|3551|3550.5|3551.5|3550.5|3551|3550|1302
1606122340000|2020-11-23 09:05:40|3550.5|3550|3551|3550|3551|3550.5|3550.5|3550|760
1606122350000|2020-11-23 09:05:50|3551.5|3550.5|3552|3551|3552|3551|3551.5|3550.5|1607
1606122360000|2020-11-23 09:06:00|3552.5|3551.5|3551|3550|3552.5|3552|3551|3550|1067
1606122370000|2020-11-23 09:06:10|3550.5|3549.5|3550.5|3550|3551|3550|3550|3549.5|3769
1606122380000|2020-11-23 09:06:20|3550|3549.5|3550|3549.5|3550|3549.5|3550|3549.5|304
1606122390000|2020-11-23 09:06:30|3550.5|3550|3551|3550|3551|3550|3550.5|3550|1049
1606122400000|2020-11-23 09:06:40|3550.5|3550.5|3550.5|3550|3551|3550.5|3550.5|3550|1448
1606122410000|2020-11-23 09:06:50|3551|3550.5|3551.5|3551|3552|3551|3550.5|3550|1247
1606122420000|2020-11-23 09:07:00|3551|3550.5|3552.5|3551.5|3553|3552.5|3550.5|3550|9627
1606122430000|2020-11-23 09:07:10|3552|3552|3551.5|3550.5|3553|3552.5|3551.5|3550.5|6853
1606122440000|2020-11-23 09:07:20|3551|3550|3551.5|3550.5|3551.5|3550.5|3550.5|3550|4558
1606122450000|2020-11-23 09:07:30|3551|3550|3549.5|3549|3551|3550|3549.5|3549|2925
1606122460000|2020-11-23 09:07:40|3550|3549.5|3551.5|3551|3551.5|3551|3550|3549.5|1730
1606122470000|2020-11-23 09:07:50|3551|3550.5|3551|3550|3551|3550.5|3550.5|3550|965
1606122480000|2020-11-23 09:08:00|3550.5|3550.5|3551|3550|3551|3550.5|3550.5|3550|228
1606122490000|2020-11-23 09:08:10|3550.5|3549.5|3549.5|3548.5|3550.5|3550|3549|3548.5|2831
1606122500000|2020-11-23 09:08:20|3549|3549|3550.5|3550|3550.5|3550|3549|3549|976
1606122510000|2020-11-23 09:08:30|3551|3550.5|3551.5|3550.5|3551.5|3551|3551|3550|1303
1606122520000|2020-11-23 09:08:40|3551|3551|3551.5|3551|3551.5|3551|3551|3550.5|931
1606122530000|2020-11-23 09:08:50|3551|3550.5|3552|3551|3552|3551.5|3551|3550.5|2339
1606122540000|2020-11-23 09:09:00|3552.5|3552|3552.5|3551.5|3552.5|3552|3552|3551|2894
1606122550000|2020-11-23 09:09:10|3552||3552||3552||3552||0
1606122560000|2020-11-23 09:09:20|3552.5|3552|3552|3551.5|3553|3552.5|3552|3551.5|4618
1606122570000|2020-11-23 09:09:30|3552.5|3552|3552.5|3551.5|3553|3552|3552|3551.5|2478
1606122580000|2020-11-23 09:09:40|3552|3552|3552.5|3551.5|3553|3552.5|3552|3551.5|8136
1606122590000|2020-11-23 09:09:50|3552|3552|3553.5|3552.5|3553.5|3553|3552|3551.5|6913
1606122600000|2020-11-23 09:10:00|3554|3553|3553|3552|3554|3553.5|3553|3552|853
1606122610000|2020-11-23 09:10:10|3552.5|3551.5|3554.5|3554|3554.5|3554|3552.5|3551.5|3665
1606122620000|2020-11-23 09:10:20|3554|3553.5|3553|3552|3554|3553.5|3553|3552|1649
1606122630000|2020-11-23 09:10:30|3553.5|3552.5|3554|3553|3554|3553|3553|3552|942
1606122640000|2020-11-23 09:10:40|3553.5|3552.5|3553.5|3552.5|3553.5|3552.5|3553|3552.5|91
1606122650000|2020-11-23 09:10:50|3553|3552|3553|3552.5|3553|3552.5|3552.5|3552|3
1606122660000|2020-11-23 09:11:00|3552.5|3552|3553|3552|3553|3552|3552.5|3552|619
1606122670000|2020-11-23 09:11:10|3552.5|3551.5|3552.5|3552|3553|3552|3552.5|3551.5|1229
1606122680000|2020-11-23 09:11:20|3553|3552.5|3556|3555.5|3556|3555.5|3553|3552|16667
1606122690000|2020-11-23 09:11:30|3556.5|3556|3557.5|3556.5|3557.5|3556.5|3556|3555.5|2874
1606122700000|2020-11-23 09:11:40|3557|3557|3557.5|3557|3558.5|3558|3556.5|3556|11009
1606122710000|2020-11-23 09:11:50|3557|3556.5|3557|3556.5|3557.5|3557|3557|3556.5|1411
1606122720000|2020-11-23 09:12:00|3557.5|3557|3558|3557.5|3559.5|3558.5|3557.5|3557|18132
1606122730000|2020-11-23 09:12:10|3557.5|3557|3558|3557|3558|3557.5|3557.5|3557|1277
1606122740000|2020-11-23 09:12:20|3557.5|3558|3559|3558.5|3559|3558.5|3557.5|3558|2127
1606122750000|2020-11-23 09:12:30|3558.5|3558|3559|3558.5|3559|3558.5|3558.5|3558|685
1606122760000|2020-11-23 09:12:40|||||||||720
1606122770000|2020-11-23 09:12:50|||||||||15
1606122780000|2020-11-23 09:13:00|3559.5|3559|3558.5|3558|3559.5|3559|3558.5|3558|1413
1606122790000|2020-11-23 09:13:10|3559|3558.5|3559|3558|3559|3558.5|3559|3558|0
1606122800000|2020-11-23 09:13:20|3558.5|3557.5|3557|3556|3558.5|3557.5|3556.5|3556|7641
1606122810000|2020-11-23 09:13:30|3556.5|3555.5|3556.5|3555.5|3557|3556|3556.5|3555.5|465
1606122820000|2020-11-23 09:13:40|||||||||260
1606122830000|2020-11-23 09:13:50|3555.5|3555|3555|3554.5|3555.5|3555|3555|3554.5|300
1606122840000|2020-11-23 09:14:00|3554.5|3554|3555|3554|3555.5|3555|3554.5|3554|2253
1606122850000|2020-11-23 09:14:10|3554.5|3554.5|3555|3554.5|3555|3554.5|3554.5|3554|135
1606122860000|2020-11-23 09:14:20|3555.5|3554|3555.5|3555|3555.5|3555|3555.5|3554|1977
1606122870000|2020-11-23 09:14:30|3556|3555.5|3560|3559|3560|3559.5|3556|3555|13930
1606122880000|2020-11-23 09:14:40|3559.5|3559.5|3558|3557|3559.5|3559.5|3558|3557|17173
1606122890000|2020-11-23 09:14:50|3557.5|3557.5|3558|3557|3558|3557.5|3557.5|3557|921
1606122900000|2020-11-23 09:15:00|3558.5|3557.5|3558.5|3558|3559.5|3558.5|3558.5|3557.5|3417
1606122910000|2020-11-23 09:15:10|3559|3558.5|3560|3559|3560|3559.5|3559|3558.5|4596
1606122920000|2020-11-23 09:15:20|3559.5|3559.5|3559|3558.5|3559.5|3559.5|3559|3558.5|2325
1606122930000|2020-11-23 09:15:30|3558.5|3558|3560|3559.5|3560|3559.5|3558.5|3558|1474
1606122940000|2020-11-23 09:15:40|3559.5|3559|3559.5|3559|3560|3559|3559.5|3559|1779
1606122950000|2020-11-23 09:15:50|3559|3558.5|3559|3558.5|3559.5|3559|3559|3558.5|2680
1606122960000|2020-11-23 09:16:00|||||||||1313
1606122970000|2020-11-23 09:16:10|3559.5|3559|3559.5|3558.5|3559.5|3559|3559|3558.5|2444
1606122980000|2020-11-23 09:16:20|3559|3559|3559.5|3559|3559.5|3559|3559|3558.5|345
1606122990000|2020-11-23 09:16:30|3559|3558.5|3558.5|3558|3559.5|3559|3558.5|3558|1631
1606123000000|2020-11-23 09:16:40|3558|3557.5|3557.5|3557|3558|3557.5|3557|3556.5|3369
1606123010000|2020-11-23 09:16:50|3557|3556.5|3557|3556.5|3557.5|3557|3557|3556.5|1104
1606123020000|2020-11-23 09:17:00|3557.5|3557|3557.5|3556.5|3557.5|3557|3557|3556.5|1723
1606123030000|2020-11-23 09:17:10|3557|3557|3557|3556.5|3558|3557.5|3557|3556.5|2475
1606123040000|2020-11-23 09:17:20|3556.5|3556|3556|3555.5|3556.5|3556|3556|3555.5|592
1606123050000|2020-11-23 09:17:30|3556.5|3556|3557.5|3557|3558|3557.5|3556.5|3556|7158
1606123060000|2020-11-23 09:17:40|3558|3557.5|3558.5|3558|3558.5|3558|3557.5|3557|2600
1606123070000|2020-11-23 09:17:50|3558|3557.5|3558|3557.5|3558|3558|3558|3557.5|2066
1606123080000|2020-11-23 09:18:00|3558.5|3558|3556.5|3555.5|3558.5|3558|3556.5|3555.5|3139
1606123090000|2020-11-23 09:18:10|3556|3555|3556|3555.5|3557|3556|3555|3554|3922
1606123100000|2020-11-23 09:18:20|3556.5|3556|3557.5|3557|3557.5|3557|3556.5|3556|1427
1606123110000|2020-11-23 09:18:30|3558|3557.5|3558.5|3558|3558.5|3558|3558|3557|112
1606123120000|2020-11-23 09:18:40|3558|3557.5|3558.5|3557.5|3558.5|3558|3558|3557.5|2729
1606123130000|2020-11-23 09:18:50|3558|3557|3557|3556|3558|3557|3557|3556|4669
1606123140000|2020-11-23 09:19:00|3557.5|3556.5|3558|3557.5|3558|3557.5|3557.5|3556.5|1658
1606123150000|2020-11-23 09:19:10|||||||||725
1606123160000|2020-11-23 09:19:20|3557|3556.5|3556.5|3555.5|3557|3556.5|3556|3555|7317
1606123170000|2020-11-23 09:19:30|3556||3556||3556||3556||140
1606123180000|2020-11-23 09:19:40|3555.5|3555|3556|3555.5|3556|3555.5|3555.5|3555|2046
1606123190000|2020-11-23 09:19:50|3555.5|3555|3555.5|3554.5|3555.5|3555|3555|3554.5|4319
1606123200000|2020-11-23 09:20:00|3555|3555|3555.5|3555|3555.5|3555|3555|3554.5|1242
1606123210000|2020-11-23 09:20:10|3556|3555.5|3557.5|3556.5|3558|3557.5|3556|3555|21691
1606123220000|2020-11-23 09:20:20|3557|3557|3557.5|3557|3557.5|3557|3557|3556.5|325
1606123230000|2020-11-23 09:20:30|3558|3557.5|3558.5|3557.5|3558.5|3557.5|3558|3557.5|3537
1606123240000|2020-11-23 09:20:40|3558|3557|3559|3558.5|3559|3558.5|3557.5|3557|6243
1606123250000|2020-11-23 09:20:50|3559.5|3559|3559.5|3559|3560|3559.5|3559.5|3559|7830
1606123260000|2020-11-23 09:21:00|3559|3558.5|3560|3559|3560|3559|3559|3558.5|2899
1606123270000|2020-11-23 09:21:10|3559.5|3559.5|3560.5|3560|3561|3560|3559.5|3559|47418
1606123280000|2020-11-23 09:21:20|||||||||985
1606123290000|2020-11-23 09:21:30|3561|3560.5|3559.5|3559|3561|3560.5|3559.5|3559|7014
1606123300000|2020-11-23 09:21:40|3560|3559.5|3560|3559.5|3560.5|3560|3560|3559|1969
1606123310000|2020-11-23 09:21:50|3559.5|3559|3559.5|3559|3560|3559.5|3559.5|3559|7878
1606123320000|2020-11-23 09:22:00|||||||||54
1606123330000|2020-11-23 09:22:10|3560|3559.5|3559.5|3559|3560|3559.5|3559.5|3558.5|2064
1606123340000|2020-11-23 09:22:20|3559|3558.5|3559.5|3559|3559.5|3559|3559|3558.5|2682
1606123350000|2020-11-23 09:22:30|3560|3559.5|3557.5|3557|3560|3559.5|3557.5|3557|3416
1606123360000|2020-11-23 09:22:40|3558|3557.5|3558|3557.5|3558|3557.5|3557.5|3557|1141
1606123370000|2020-11-23 09:22:50|3558.5|3558|3558.5|3557.5|3559|3558.5|3558|3557.5|7835
1606123380000|2020-11-23 09:23:00|3558|3557|3557|3556|3558|3557|3556.5|3556|2605
1606123390000|2020-11-23 09:23:10|3556.5|3555.5|3555.5|3555|3556.5|3555.5|3555.5|3555|2345
1606123400000|2020-11-23 09:23:20|3556|3555.5|3556|3555|3556.5|3556|3555.5|3555|5164
1606123410000|2020-11-23 09:23:30|3555.5|3555.5|3557.5|3557|3558|3557|3555.5|3555|8483
1606123420000|2020-11-23 09:23:40|3558|3557.5|3558|3557.5|3558.5|3557.5|3557.5|3557|697
1606123430000|2020-11-23 09:23:50|||||||||12
1606123440000|2020-11-23 09:24:00|3557.5|3557|3557|3556.5|3558|3557|3556.5|3556|2332
1606123450000|2020-11-23 09:24:10|3556.5|3556|3556.5|3556|3557|3556.5|3556|3555.5|3199
1606123460000|2020-11-23 09:24:20|3557|3556.5|3557.5|3557|3558|3557.5|3556.5|3556|2774
1606123470000|2020-11-23 09:24:30|3558|3557.5|3558|3557.5|3558|3557.5|3558|3557.5|1032
1606123480000|2020-11-23 09:24:40|3558.5|3558|3558.5|3558|3558.5|3558|3558.5|3558|1301
1606123490000|2020-11-23 09:24:50|3559|3558.5|3558.5|3558|3559.5|3559|3558.5|3557.5|10847
1606123500000|2020-11-23 09:25:00|3559|3557.5|3556.5|3556|3559|3557.5|3556|3555|20273
1606123510000|2020-11-23 09:25:10|3556|3555.5|3556|3555|3556|3555.5|3555.5|3555|1594
1606123520000|2020-11-23 09:25:20|3555.5||3555.5||3555.5||3555.5||246
1606123530000|2020-11-23 09:25:30|3556|3555.5|3555.5|3554.5|3556|3555.5|3555|3554.5|9431
1606123540000|2020-11-23 09:25:40|3555|3555|3555|3554.5|3555.5|3555|3555|3554.5|749
1606123550000|2020-11-23 09:25:50|3554.5|3554|3554.5|3554|3555|3554.5|3554.5|3554|549
1606123560000|2020-11-23 09:26:00|3554|3553.5|3553.5|3553|3554.5|3553.5|3553.5|3552.5|8372
1606123570000|2020-11-23 09:26:10|3554|3553.5|3553.5|3553|3554|3553.5|3553.5|3552.5|8569
1606123580000|2020-11-23 09:26:20|3553|3552.5|3553|3552.5|3553|3552.5|3553|3552.5|1221
1606123590000|2020-11-23 09:26:30|3552.5|3552|3551.5|3551|3552.5|3552|3551.5|3551|563
1606123600000|2020-11-23 09:26:40|3551|3550.5|3551|3550.5|3551|3551|3551|3550|186
1606123610000|2020-11-23 09:26:50|3550.5|3550|3551|3550.5|3551|3550.5|3550.5|3550|704
1606123620000|2020-11-23 09:27:00|3550.5|3550|3552|3551.5|3552|3551.5|3550.5|3550|4038
1606123630000|2020-11-23 09:27:10|3551.5|3551|3551.5|3551|3552|3551|3551.5|3550.5|2127
1606123640000|2020-11-23 09:27:20|3550.5|3550|3551|3550|3552|3551.5|3550|3549|32889
1606123650000|2020-11-23 09:27:30|3550.5|3549.5|3550|3549.5|3550.5|3549.5|3550|3549.5|2910
1606123660000|2020-11-23 09:27:40|3550.5|3550|3552|3551|3552|3551|3550.5|3550|3085
1606123670000|2020-11-23 09:27:50|3551.5||3551.5||3552||3551.5||1003
1606123680000|2020-11-23 09:28:00|3552|3551.5|3552.5|3552|3552.5|3552|3552|3551.5|3624
1606123690000|2020-11-23 09:28:10|3553|3552.5|3553.5|3553|3554|3553|3553|3552.5|1683
1606123700000|2020-11-23 09:28:20|3554|3553.5|3554.5|3554|3555|3554|3554|3553.5|472
1606123720000|2020-11-23 09:28:40|3555|3554.5|3555|3554.5|3555|3554.5|3555|3554.5|50
1606123730000|2020-11-23 09:28:50|3554.5|3554|3555|3554.5|3555|3554.5|3554.5|3554|2627
1606123740000|2020-11-23 09:29:00|3555.5|3555|3556|3555.5|3556|3555.5|3555|3554.5|4543
1606123750000|2020-11-23 09:29:10|3555.5|3555|3555.5|3555|3555.5|3555|3555.5|3555|545
1606123760000|2020-11-23 09:29:20|3556|3555.5|3556.5|3556|3556.5|3556|3555.5|3555|3901
1606123770000|2020-11-23 09:29:30|3556|3555.5|3555.5|3555|3556.5|3555.5|3555|3554.5|3297
1606123780000|2020-11-23 09:29:40|3555|3554.5|3555.5|3555|3555.5|3555|3554.5|3554|6533
1606123790000|2020-11-23 09:29:50|3556|3555.5|3555.5|3555|3556|3555.5|3555.5|3555|619
1606123800000|2020-11-23 09:30:00|3556|3555.5|3557|3556|3558|3557.5|3556|3555.5|5209
1606123810000|2020-11-23 09:30:10|3556.5|3556.5|3557|3556.5|3557|3556.5|3556.5|3556|1
1606123820000|2020-11-23 09:30:20|3556.5|3556|3556|3555.5|3557|3556.5|3556|3555.5|1039
1606123830000|2020-11-23 09:30:30|3556.5|3556|3556.5|3555.5|3556.5|3556|3556|3555.5|699
1606123840000|2020-11-23 09:30:40|3556|3555|3556|3555|3556.5|3555.5|3555.5|3555|891
1606123850000|2020-11-23 09:30:50|3555.5|3555.5|3556|3555.5|3556|3555.5|3555.5|3555|417
1606123860000|2020-11-23 09:31:00|3555.5|3555|3555.5|3555|3556|3555.5|3555.5|3555|221
1606123870000|2020-11-23 09:31:10|3555|3554.5|3554|3553.5|3555|3554.5|3553.5|3553|1815
1606123880000|2020-11-23 09:31:20|3554.5|3554|3554|3553|3554.5|3554|3553.5|3553|3325
1606123890000|2020-11-23 09:31:30|3553.5|3553.5|3553.5|3553|3553.5|3553.5|3553.5|3553|675
1606123900000|2020-11-23 09:31:40|3553|3552.5|3553.5|3553|3553.5|3553|3553|3552.5|1371
1606123910000|2020-11-23 09:31:50|3553|3552.5|3553.5|3553|3553.5|3553|3553|3552.5|1064
1606123920000|2020-11-23 09:32:00|3554|3553.5|3555.5|3555|3555.5|3555|3554|3553.5|12651
1606123930000|2020-11-23 09:32:10|3555|3554.5|3555|3554|3555|3554.5|3555|3554|2371
1606123940000|2020-11-23 09:32:20|3554.5|3553.5|3555.5|3555|3555.5|3555|3554|3553.5|4933
1606123950000|2020-11-23 09:32:30|3555|3554.5|3556|3555.5|3556.5|3555.5|3555|3554.5|1801
1606123960000|2020-11-23 09:32:40|3556.5|3556|3558|3557|3558|3557|3556.5|3556|305
1606123970000|2020-11-23 09:32:50|3557.5|3557.5|3558|3557.5|3558|3557.5|3557.5|3557.5|562
1606123980000|2020-11-23 09:33:00|3558.5|3558|3559.5|3559|3559.5|3559|3558.5|3558|3747
1606123990000|2020-11-23 09:33:10|3559|3558.5|3559.5|3559|3560|3559|3559|3558.5|3600
1606124000000|2020-11-23 09:33:20|3560|3559.5|3560|3559.5|3560|3559.5|3559.5|3559|1017
1606124010000|2020-11-23 09:33:30|||||||||312
1606124020000|2020-11-23 09:33:40|3559.5|3559|3557.5|3557|3559.5|3559|3557.5|3557|6458
1606124030000|2020-11-23 09:33:50|3557|3556.5|3556.5|3556|3557|3556.5|3556.5|3556|524
1606124040000|2020-11-23 09:34:00|3556|3555.5|3556|3555|3557.5|3557|3555|3554.5|6108
1606124050000|2020-11-23 09:34:10|3555.5|3554.5|3556|3555|3556|3555.5|3555|3554.5|1158
1606124060000|2020-11-23 09:34:20|3556.5|3555.5|3556|3555.5|3556.5|3556|3556|3555.5|367
1606124070000|2020-11-23 09:34:30|3555.5|3555|3557|3556.5|3557.5|3556.5|3555|3554.5|4671
1606124080000|2020-11-23 09:34:40|3556.5|3556|3557|3556|3557|3556.5|3556.5|3556|1219
1606124090000|2020-11-23 09:34:50|3556.5|3556.5|3557|3556.5|3557.5|3557|3556.5|3556|5364
1606124100000|2020-11-23 09:35:00|3556.5|3556|3556.5|3556|3556.5|3556|3556.5|3556|265
1606124110000|2020-11-23 09:35:10|3557|3556.5|3555.5|3555|3557|3556.5|3554.5|3554|7032
1606124120000|2020-11-23 09:35:20|3555|3554.5|3555|3554.5|3555|3554.5|3555|3554.5|30
1606124130000|2020-11-23 09:35:30|3554.5|3554|3554.5|3554|3555|3554|3554|3553.5|1792
1606124140000|2020-11-23 09:35:40|3555|3554.5|3556|3555.5|3556|3555.5|3555|3554.5|12742
1606124150000|2020-11-23 09:35:50|3555.5|3555|3556.5|3556|3556.5|3556|3555|3554.5|5046
1606124160000|2020-11-23 09:36:00|3556|3555.5|3556|3555.5|3556.5|3556|3556|3555|1481
1606124170000|2020-11-23 09:36:10|3556.5|3556|3556|3555.5|3556.5|3556|3556|3555.5|1640
1606124180000|2020-11-23 09:36:20|3556.5|3556|3556|3555.5|3556.5|3556|3555.5|3555|2731
1606124190000|2020-11-23 09:36:30|3555.5|3555|3556.5|3556|3556.5|3556|3555.5|3555|3038
1606124200000|2020-11-23 09:36:40|3556|3555.5|3557|3556.5|3557.5|3556.5|3556|3555.5|2373
1606124210000|2020-11-23 09:36:50|3557.5|3557|3558|3557.5|3558.5|3558|3557.5|3557|3110
1606124220000|2020-11-23 09:37:00|3557.5|3557|3556.5|3556|3557.5|3557|3556.5|3556|3694
1606124230000|2020-11-23 09:37:10|3557|3556.5|3558|3557.5|3558|3557.5|3554.5|3554|14163
1606124240000|2020-11-23 09:37:20|3558.5|3558|3557.5|3557|3558.5|3558|3557.5|3557|2698
1606124250000|2020-11-23 09:37:30|3558|3557.5|3558|3557.5|3558|3557.5|3558|3557.5|137
1606124260000|2020-11-23 09:37:40|3557.5|3557|3557|3556.5|3557.5|3557|3556.5|3556|1173
1606124270000|2020-11-23 09:37:50|3556.5|3556|3556|3555.5|3556.5|3556|3555.5|3555|2588
1606124280000|2020-11-23 09:38:00|3557|3555|3558|3557|3558|3557.5|3556.5|3555|20372
1606124290000|2020-11-23 09:38:10|3557.5|3556.5|3558|3557|3558|3557|3557|3556.5|2115
1606124300000|2020-11-23 09:38:20|3557.5|3556.5|3556.5|3555.5|3558|3556.5|3556.5|3555.5|750
1606124310000|2020-11-23 09:38:30|3556|3555|3555.5|3555|3556|3555|3555|3554.5|5316
1606124320000|2020-11-23 09:38:40|3556|3555.5|3556|3555.5|3556.5|3555.5|3556|3555.5|1103
1606124330000|2020-11-23 09:38:50|3556.5|3556|3557|3556|3557|3556.5|3556.5|3556|3811
1606124340000|2020-11-23 09:39:00|3556.5|3555.5|3556.5|3556|3557|3556|3555.5|3555|3145
1606124350000|2020-11-23 09:39:10|3557|3555.5|3556.5|3555.5|3557|3555.5|3555.5|3555|2151
1606124360000|2020-11-23 09:39:20|3557|3556|3557.5|3556.5|3557.5|3557|3557|3555.5|1956
1606124370000|2020-11-23 09:39:30|3557|3556|3557.5|3556.5|3557.5|3556.5|3556.5|3556|2350
1606124390000|2020-11-23 09:39:50|3558|3557|3559.5|3558.5|3560|3559|3557.5|3557|7049
1606124400000|2020-11-23 09:40:00|3559|3558|3557.5|3557|3559.5|3558.5|3557.5|3557|3619
1606124410000|2020-11-23 09:40:10|3557|3556.5|3557|3556.5|3557|3556.5|3556.5|3556|1746
1606124420000|2020-11-23 09:40:20|3556.5|3556|3557|3556.5|3557|3556.5|3556.5|3556|705
1606124430000|2020-11-23 09:40:30|3557.5|3557|3557.5|3557|3558|3557.5|3557.5|3557|1976
1606124440000|2020-11-23 09:40:40|3558|3557.5|3558|3557.5|3558.5|3557.5|3557.5|3557|524
1606124450000|2020-11-23 09:40:50|3558.5|3558|3558|3557.5|3558.5|3558|3557.5|3557|3096
1606124460000|2020-11-23 09:41:00|3557.5|3557|3558.5|3558|3558.5|3558|3557.5|3557|2358
1606124470000|2020-11-23 09:41:10|3558|3557.5|3557.5|3557|3558|3557.5|3557.5|3557|3205
1606124480000|2020-11-23 09:41:20|3558|3557.5|3558|3557|3558|3557.5|3557.5|3557|0
1606124490000|2020-11-23 09:41:30|3557.5|3557.5|3558|3557.5|3558|3557.5|3557.5|3557|0
1606124500000|2020-11-23 09:41:40|||||||||111
1606124510000|2020-11-23 09:41:50|3557.5|3557|3559|3558|3559|3558.5|3557.5|3557|13404
1606124520000|2020-11-23 09:42:00|3558.5|3558.5|3558.5|3558|3559|3558.5|3558.5|3558|989
1606124530000|2020-11-23 09:42:10|3558|3557.5|3558|3557.5|3558|3557.5|3558|3557.5|1575
1606124540000|2020-11-23 09:42:20|3557.5|3557|3557.5|3557|3557.5|3557|3557.5|3557|497
1606124550000|2020-11-23 09:42:30|3558|3557.5|3558|3557|3558|3557.5|3558|3557|2559
1606124560000|2020-11-23 09:42:40|3557.5|3557.5|3556|3555.5|3558|3557.5|3556|3555.5|5800
1606124570000|2020-11-23 09:42:50|3555.5|3555|3555.5|3555|3556.5|3555.5|3555.5|3555|1168
1606124580000|2020-11-23 09:43:00|3555|3554.5|3554|3553.5|3555|3554.5|3554|3553.5|5890
1606124600000|2020-11-23 09:43:20|3554.5|3554|3555|3554.5|3555|3554.5|3554|3553.5|3664
1606124610000|2020-11-23 09:43:30|3554.5|3554|3556|3555.5|3556|3555.5|3554.5|3554|5042
1606124620000|2020-11-23 09:43:40|3556.5|3556|3558|3557|3558|3557.5|3556.5|3556|1943
1606124630000|2020-11-23 09:43:50|3557.5|3557.5|3558|3557|3558|3557.5|3557.5|3557|1997
1606124640000|2020-11-23 09:44:00|3558.5|3557.5|3558.5|3558|3558.5|3558|3558.5|3557.5|344
1606124650000|2020-11-23 09:44:10|3558|3557.5|3558|3557|3558.5|3557.5|3557.5|3557|1300
1606124660000|2020-11-23 09:44:20|3557.5|3556.5|3557|3556.5|3557.5|3557|3557|3556.5|2605
1606124670000|2020-11-23 09:44:30|3557.5|3556|3557.5|3557|3557.5|3557|3557.5|3556|613
1606124680000|2020-11-23 09:44:40|3558|3557.5|3558|3557.5|3558|3557.5|3557.5|3557|2367
1606124690000|2020-11-23 09:44:50|3557.5|3557|3558|3557.5|3558|3557.5|3557.5|3557|2773
1606124700000|2020-11-23 09:45:00|3557.5|3557|3558.5|3558|3558.5|3558|3557.5|3557|1816
1606124710000|2020-11-23 09:45:10|3559|3558.5|3559|3558.5|3559|3558.5|3558.5|3558|3338
1606124720000|2020-11-23 09:45:20|3559.5|3559|3560|3559.5|3560|3559.5|3559.5|3559|2061
1606124730000|2020-11-23 09:45:30|||||||||59
1606124740000|2020-11-23 09:45:40|3560.5|3560|3561|3560.5|3561|3560.5|3559.5|3559|17984
1606124750000|2020-11-23 09:45:50|3561.5|3561|3562|3561|3562|3561.5|3561.5|3561|2577
1606124760000|2020-11-23 09:46:00|3561.5|3560.5|3561.5|3560.5|3562.5|3562|3561|3560.5|4912
1606124770000|2020-11-23 09:46:10|3562|3561|3561.5|3561|3562.5|3562|3561.5|3561|1529
1606124780000|2020-11-23 09:46:20|3561|3560.5|3560|3559.5|3561|3560.5|3559.5|3559|4334
1606124790000|2020-11-23 09:46:30|||||||||43
1606124800000|2020-11-23 09:46:40|3560.5|3560|3561.5|3560.5|3561.5|3560.5|3560|3559.5|3552
1606124810000|2020-11-23 09:46:50|3561|3561|3561.5|3561|3562|3561.5|3561|3561|1783
1606124820000|2020-11-23 09:47:00|3561|3560.5|3561|3560.5|3561|3560.5|3560.5|3560|825
1606124830000|2020-11-23 09:47:10|3560.5|3560|3560.5|3560|3561|3560.5|3560.5|3560|2090
1606124840000|2020-11-23 09:47:20|3560|3559.5|3558.5|3558|3560.5|3559.5|3558.5|3558|2218
1606124850000|2020-11-23 09:47:30|3559|3558.5|3558.5|3558|3559|3558.5|3558.5|3558|1453
1606124860000|2020-11-23 09:47:40|3558|3557.5|3558.5|3558|3559|3558.5|3558|3557.5|2932
1606124870000|2020-11-23 09:47:50|3559|3558.5|3558.5|3558|3559|3558.5|3558.5|3558|121
1606124880000|2020-11-23 09:48:00|3559|3558.5|3558.5|3558|3559|3558.5|3558.5|3558|32
1606124890000|2020-11-23 09:48:10|3559|3558.5|3560|3559.5|3560|3559.5|3558.5|3558|2430
1606124900000|2020-11-23 09:48:20|||||||||1989
1606124910000|2020-11-23 09:48:30|||||||||59
1606124930000|2020-11-23 09:48:50|3559.5|3559|3560|3559.5|3560|3559.5|3559.5|3558.5|1967
1606124940000|2020-11-23 09:49:00|||||||||400
1606124950000|2020-11-23 09:49:10|||||||||37
1606124960000|2020-11-23 09:49:20|3560.5|3560|3561|3560.5|3561|3560.5|3560.5|3560|2603
1606124970000|2020-11-23 09:49:30|3560.5|3560|3561|3560|3561|3560.5|3560.5|3559.5|585
1606124980000|2020-11-23 09:49:40|3560.5|3559.5|3560.5|3560|3560.5|3560|3560|3559.5|507
1606124990000|2020-11-23 09:49:50|3561|3560.5|3561.5|3561|3561.5|3561|3560.5|3560|1407
1606125000000|2020-11-23 09:50:00|3562|3561.5|3561|3560.5|3562|3561.5|3561|3560.5|1290
1606125010000|2020-11-23 09:50:10|3561.5|3561|3561.5|3560.5|3562.5|3562|3561|3560.5|23170
1606125020000|2020-11-23 09:50:20|3561|3560|3560.5|3560|3561|3560|3559.5|3559|4207
1606125030000|2020-11-23 09:50:30|3560|3559.5|3560|3559.5|3560|3559.5|3560|3559.5|3322
1606125040000|2020-11-23 09:50:40|3560.5|3560|3561|3560.5|3561|3560.5|3560.5|3560|3155
1606125050000|2020-11-23 09:50:50|3561.5|3561|3561|3560.5|3561.5|3561|3561|3560.5|6934
1606125060000|2020-11-23 09:51:00|3560.5|3560|3560.5|3560|3560.5|3560|3560|3559.5|1751
1606125070000|2020-11-23 09:51:10|3560|3559.5|3560|3559.5|3560|3559.5|3560|3559.5|3957
1606125080000|2020-11-23 09:51:20|3559.5|3559|3559.5|3559|3559.5|3559|3559.5|3559|967
1606125090000|2020-11-23 09:51:30|3560|3559.5|3560.5|3560|3561|3560|3560|3559.5|655
1606125110000|2020-11-23 09:51:50|3561|3560.5|3562|3561.5|3562.5|3562|3561|3560.5|7599
1606125120000|2020-11-23 09:52:00|3562.5|3562|3562.5|3562|3562.5|3562|3562|3561.5|765
1606125130000|2020-11-23 09:52:10|3562|3561.5|3562|3561.5|3562.5|3562|3562|3561.5|78
1606125140000|2020-11-23 09:52:20|3562.5|3562|3562|3561.5|3562.5|3562|3562|3561.5|23
1606125150000|2020-11-23 09:52:30|3561.5|3561|3562|3561.5|3562|3561.5|3561.5|3560.5|911
1606125160000|2020-11-23 09:52:40|3561.5|3561|3562.5|3561.5|3562.5|3561.5|3561.5|3561|555
1606125170000|2020-11-23 09:52:50|3562|3562|3562.5|3562|3562.5|3562|3562|3561.5|2087
1606125180000|2020-11-23 09:53:00|3563|3562.5|3563|3562.5|3563|3562.5|3563|3562.5|887
1606125190000|2020-11-23 09:53:10|||||||||177
1606125200000|2020-11-23 09:53:20|3562.5|3562|3561.5|3561|3562.5|3562|3561|3560.5|975
1606125210000|2020-11-23 09:53:30|3562|3561.5|3562.5|3562|3562.5|3562|3562|3561.5|453
1606125220000|2020-11-23 09:53:40|3563|3562.5|3563.5|3563|3563.5|3563|3563|3562.5|6208
1606125230000|2020-11-23 09:53:50|3563|3562.5|3563|3562.5|3563.5|3563|3563|3562.5|335
1606125240000|2020-11-23 09:54:00|3563.5|3563|3564|3563|3564|3563|3563.5|3562.5|1693
1606125250000|2020-11-23 09:54:10|3563.5||3563.5||3563.5||3563.5||84
1606125260000|2020-11-23 09:54:20|3563|3562.5|3563.5|3563|3563.5|3563|3563|3562.5|1196
1606125270000|2020-11-23 09:54:30|||||||||250
1606125280000|2020-11-23 09:54:40|3563|3562.5|3561.5|3561|3563|3562.5|3561.5|3560.5|3792
1606125290000|2020-11-23 09:54:50|3562|3561.5|3562|3561.5|3562|3561.5|3562|3561.5|704
1606125300000|2020-11-23 09:55:00|3562.5|3562|3563|3562.5|3563.5|3563|3562.5|3562|4198
1606125310000|2020-11-23 09:55:10|3563.5|3563|3563.5|3563|3563.5|3563|3563|3563|21
1606125320000|2020-11-23 09:55:20|3563|3562.5|3563|3562.5|3563|3562.5|3562.5|3562|1217
1606125330000|2020-11-23 09:55:30|3562.5|3562|3562|3561.5|3563|3562.5|3562|3561.5|2199
1606125340000|2020-11-23 09:55:40|3561.5|3561|3562|3561.5|3562.5|3562|3561.5|3561|2012
1606125350000|2020-11-23 09:55:50|3562.5|3562|3563|3562.5|3563|3562.5|3562.5|3562|2031
1606125360000|2020-11-23 09:56:00|3562.5|3562|3562.5|3562|3562.5|3562|3562.5|3562|1789
1606125370000|2020-11-23 09:56:10|3562|3561.5|3562.5|3562|3562.5|3562|3562|3561.5|2244
1606125380000|2020-11-23 09:56:20|3562|3561.5|3562|3561.5|3562|3561.5|3562|3561.5|313
1606125390000|2020-11-23 09:56:30|3561.5|3561|3561.5|3561|3561.5|3561|3561.5|3561|1747
1606125400000|2020-11-23 09:56:40|3561|3560.5|3560.5|3560|3561|3560.5|3560.5|3560|4776
1606125410000|2020-11-23 09:56:50|3561|3559.5|3560.5|3560|3561|3560|3560|3559.5|7390
1606125420000|2020-11-23 09:57:00|3561|3560.5|3560.5|3560|3561.5|3561|3560.5|3560|7701
1606125430000|2020-11-23 09:57:10|3560|3559.5|3560.5|3560|3560.5|3560|3560|3559.5|6217
1606125450000|2020-11-23 09:57:30|3561|3560.5|3561.5|3560.5|3561.5|3561|3560.5|3560|8363
1606125460000|2020-11-23 09:57:40|3561||3561||3561||3561||133
1606125470000|2020-11-23 09:57:50|3561.5|3561|3562|3561.5|3562.5|3561.5|3561.5|3560.5|1816
1606125480000|2020-11-23 09:58:00|3561.5|3561|3562|3561.5|3562.5|3562|3561.5|3561|2489
1606125490000|2020-11-23 09:58:10|3561.5|3561|3561|3560.5|3561.5|3561|3561|3560|1999
1606125500000|2020-11-23 09:58:20|3560.5|3560|3561|3560.5|3561.5|3561|3560.5|3560|3572
1606125510000|2020-11-23 09:58:30|3561.5|3561|3562|3561.5|3562|3561.5|3561|3561|1573
1606125520000|2020-11-23 09:58:40|3562.5|3562|3563.5|3563|3563.5|3563|3562|3561.5|2976
1606125530000|2020-11-23 09:58:50|3564|3563.5|3563.5|3563|3564|3563.5|3563.5|3563|1233
1606125540000|2020-11-23 09:59:00|3564|3563.5|3563.5|3563|3564|3563.5|3563.5|3563|146
1606125550000|2020-11-23 09:59:10|3564|3563.5|3563.5|3563|3564|3563.5|3563.5|3563|160
1606125560000|2020-11-23 09:59:20|3564|3563.5|3564|3563|3564|3563.5|3563.5|3563|2005
1606125570000|2020-11-23 09:59:30|3563.5|3562.5|3562.5|3562|3564|3562.5|3561.5|3561|14791
1606125580000|2020-11-23 09:59:40|3563|3562.5|3563|3562.5|3563|3562.5|3563|3562.5|226
1606125590000|2020-11-23 09:59:50|3562.5|3562|3563.5|3562.5|3563.5|3563|3562.5|3562|1495
1606125600000|2020-11-23 10:00:00|3563|3563|3564|3563|3564|3563.5|3563|3563|952
1606125610000|2020-11-23 10:00:10|3563.5|3562.5|3563.5|3562.5|3563.5|3562.5|3563.5|3562.5|0
1606125620000|2020-11-23 10:00:20|3563|3563|3563|3562.5|3563|3563|3563|3562.5|638
1606125630000|2020-11-23 10:00:30|3563.5|3563|3564|3563|3564|3563.5|3563.5|3562.5|847
1606125640000|2020-11-23 10:00:40|3563.5||3563.5||3564||3563.5||300
1606125650000|2020-11-23 10:00:50|||||||||33
1606125660000|2020-11-23 10:01:00|3563|3562.5|3563.5|3562.5|3563.5|3562.5|3563|3562|1393
1606125670000|2020-11-23 10:01:10|3563|3563|3563|3562.5|3563|3563|3563|3562.5|942
1606125680000|2020-11-23 10:01:20|3563.5|3563|3563|3562|3563.5|3563|3563|3562|828
1606125690000|2020-11-23 10:01:30||3562.5||3562||3562.5||3562|1000
1606125700000|2020-11-23 10:01:40|3562.5|3562.5|3562.5|3562|3563|3562.5|3561|3560.5|7663
1606125710000|2020-11-23 10:01:50|3562|3561.5|3562|3561.5|3562.5|3561.5|3561.5|3561|583
1606125720000|2020-11-23 10:02:00|3561.5|3561|3561.5|3561|3562|3561.5|3561.5|3561|556
1606125730000|2020-11-23 10:02:10|3561|3560.5|3561.5|3561|3561.5|3561|3561|3560.5|545
1606125740000|2020-11-23 10:02:20|3562|3561.5|3562|3561.5|3562|3561.5|3562|3561.5|241
1606125750000|2020-11-23 10:02:30|||||||||14
1606125760000|2020-11-23 10:02:40|3561.5|3561|3561.5|3561|3561.5|3561|3561|3560.5|455
1606125770000|2020-11-23 10:02:50|3561|3560.5|3561|3560|3561|3560.5|3560.5|3560|318
1606125780000|2020-11-23 10:03:00|3560.5|3560.5|3561|3560.5|3561|3560.5|3560.5|3560.5|46
1606125790000|2020-11-23 10:03:10||3560||3560.5||3560.5||3560|876
1606125800000|2020-11-23 10:03:20||3560||3560.5||3560.5||3560|274
1606125810000|2020-11-23 10:03:30|3560.5|3560|3560|3559.5|3561|3560|3560|3559.5|5323
1606125820000|2020-11-23 10:03:40|3560.5|3560|3560.5|3559.5|3560.5|3560|3560|3559.5|3634
1606125830000|2020-11-23 10:03:50|3560|3560|3561.5|3561|3561.5|3561|3560|3560|3108
1606125840000|2020-11-23 10:04:00|3561|3560.5|3561.5|3560.5|3561.5|3560.5|3561|3560|2806
1606125850000|2020-11-23 10:04:10|3562|3561|3562|3561.5|3562.5|3562|3562|3561|1057
1606125860000|2020-11-23 10:04:20|3563|3562.5|3565.5|3565|3565.5|3565|3563|3562.5|23745
1606125870000|2020-11-23 10:04:30|3566|3565.5|3565.5|3565|3566|3565.5|3565.5|3565|1810
1606125880000|2020-11-23 10:04:40|3565|3564.5|3565.5|3565|3566|3565|3565|3564.5|3271
1606125890000|2020-11-23 10:04:50|3566||3566||3566||3565.5||252
1606125900000|2020-11-23 10:05:00|3565.5|3565.5|3566|3565.5|3566|3565.5|3565.5|3565|306
1606125910000|2020-11-23 10:05:10|3566.5|3566|3566.5|3566|3567|3566|3566.5|3566|939
1606125920000|2020-11-23 10:05:20|3565.5|3564.5|3565|3564|3565.5|3565|3564.5|3564|14519
1606125930000|2020-11-23 10:05:30|3564.5|3564.5|3565|3564.5|3565|3564.5|3564.5|3564|977
1606125940000|2020-11-23 10:05:40|3564.5|3564|3564.5|3563.5|3565|3564.5|3564|3563.5|2244
1606125950000|2020-11-23 10:05:50|3564|3564|3565|3564.5|3565.5|3565|3564|3564|5462
1606125960000|2020-11-23 10:06:00|3564.5|3564|3564.5|3564|3564.5|3564|3564.5|3564|366
1606125970000|2020-11-23 10:06:10|3565|3564.5|3564|3563.5|3565|3564.5|3564|3563|2383
1606125980000|2020-11-23 10:06:20|3564.5|3564|3565|3564.5|3565|3564.5|3564|3563.5|527
1606125990000|2020-11-23 10:06:30|3564.5|3564|3564.5|3564|3565|3564|3564.5|3563.5|35
1606126000000|2020-11-23 10:06:40|3564|3563.5|3564|3563.5|3564|3563.5|3564|3563.5|460
1606126010000|2020-11-23 10:06:50|||||||||10
1606126020000|2020-11-23 10:07:00|3564.5|3564|3564.5|3564|3565|3564.5|3564.5|3564|1540
1606126030000|2020-11-23 10:07:10|3565||3564.5||3565||3564.5||390
1606126040000|2020-11-23 10:07:20|3565|3564.5|3565|3564.5|3565|3564.5|3564.5|3564|1730
1606126050000|2020-11-23 10:07:30|3564.5|3564|3564.5|3564|3565|3564|3564.5|3564|365
1606126060000|2020-11-23 10:07:40|3564|3563.5|3564|3563.5|3564|3563.5|3564|3563.5|355
1606126070000|2020-11-23 10:07:50|3563.5|3563|3563.5|3562.5|3563.5|3563.5|3563.5|3562.5|1516
1606126080000|2020-11-23 10:08:00|3563|3562|3563.5|3562.5|3563.5|3563|3562.5|3562|2446
1606126090000|2020-11-23 10:08:10|3563||3563.5||3563.5||3563||225
1606126100000|2020-11-23 10:08:20|3564|3563|3563.5|3563|3564.5|3564|3563.5|3563|2727
1606126120000|2020-11-23 10:08:40|||||||||205
1606126130000|2020-11-23 10:08:50|3563|3562.5|3561.5|3561|3563|3562.5|3561.5|3560.5|1533
1606126140000|2020-11-23 10:09:00|3561|3560.5|3561|3560.5|3561.5|3561|3561|3560.5|367
1606126150000|2020-11-23 10:09:10|3560.5|3560|3561.5|3561|3561.5|3561|3560.5|3560|1387
1606126160000|2020-11-23 10:09:20||3560.5||3560.5||3560.5||3560.5|0
1606126170000|2020-11-23 10:09:30|||||||||60
1606126180000|2020-11-23 10:09:40|3561|3560|3561|3560.5|3561|3560.5|3560|3559.5|1873
1606126190000|2020-11-23 10:09:50|3560.5|3560|3560|3559|3560.5|3560|3558|3555.5|26101
1606126200000|2020-11-23 10:10:00|3559.5|3559.5|3561|3560.5|3561|3560.5|3559.5|3559|5371
1606126210000|2020-11-23 10:10:10|3561.5|3561|3561|3560.5|3561.5|3561|3561|3560.5|392
1606126220000|2020-11-23 10:10:20|3560.5|3560|3561.5|3561|3561.5|3561|3560.5|3560|4619
1606126230000|2020-11-23 10:10:30|3562|3561.5|3561.5|3561|3562|3561.5|3561.5|3561|2162
1606126240000|2020-11-23 10:10:40|3561|3560.5|3560.5|3560|3561|3560.5|3560.5|3560|1188
1606126250000|2020-11-23 10:10:50|3561||3561||3561||3561||400
1606126260000|2020-11-23 10:11:00|3560.5|3560.5|3561|3560.5|3561|3560.5|3560.5|3560|632
1606126270000|2020-11-23 10:11:10|||||||||298
1606126280000|2020-11-23 10:11:20|||||||||29
1606126290000|2020-11-23 10:11:30|3561.5|3561|3561.5|3561|3561.5|3561|3561.5|3561|2772
1606126300000|2020-11-23 10:11:40|3561|3560.5|3561|3560.5|3561|3560.5|3561|3560.5|352
1606126310000|2020-11-23 10:11:50|3561.5||3561||3561.5||3561||149
1606126320000|2020-11-23 10:12:00|3561.5|3561|3561|3560.5|3561.5|3561|3561|3560.5|116
1606126330000|2020-11-23 10:12:10|3561.5|3561|3561.5|3561|3561.5|3561|3561|3561|442
1606126340000|2020-11-23 10:12:20|3561|3560.5|3561|3560.5|3561.5|3560.5|3561|3560.5|218
1606126350000|2020-11-23 10:12:30|3561.5|3561|3561.5|3561|3561.5|3561|3561|3560.5|1744
1606126360000|2020-11-23 10:12:40|3561|3560.5|3561.5|3561|3561.5|3561|3561|3560.5|325
1606126370000|2020-11-23 10:12:50|||||||||15
1606126380000|2020-11-23 10:13:00|3561|3560.5|3562|3561.5|3562.5|3561.5|3561|3560.5|2620
1606126390000|2020-11-23 10:13:10|3562.5|3562|3563|3562.5|3563.5|3563|3562.5|3562|3045
1606126400000|2020-11-23 10:13:20|3562.5|3562|3563|3562|3563|3562.5|3562.5|3562|3146
1606126410000|2020-11-23 10:13:30|3562.5|3562.5|3563|3562.5|3563|3562.5|3562.5|3562.5|0
1606126420000|2020-11-23 10:13:40|3562.5|3562|3562.5|3562|3562.5|3562|3562.5|3562|417
1606126430000|2020-11-23 10:13:50|3562|3561.5|3562|3561.5|3562.5|3562|3562|3561.5|348
1606126440000|2020-11-23 10:14:00|||||||||100
1606126450000|2020-11-23 10:14:10|3561.5|3561|3561.5|3561|3561.5|3561|3561.5|3561|724
1606126460000|2020-11-23 10:14:20|3561|3560.5|3561.5|3561|3561.5|3561|3561|3560.5|146
1606126470000|2020-11-23 10:14:30||3560.5||3561||3561||3560.5|0
1606126480000|2020-11-23 10:14:40|3561|3560.5|3561|3560.5|3561|3560.5|3561|3560.5|52
1606126490000|2020-11-23 10:14:50|3560.5|3560|3560.5|3560|3561|3560.5|3560.5|3560|821
1606126500000|2020-11-23 10:15:00|3560|3559.5|3560|3559|3560|3559.5|3559.5|3559|4173
1606126510000|2020-11-23 10:15:10||3559.5||3559.5||3559.5||3559.5|26
1606126520000|2020-11-23 10:15:20|||||||||230
1606126530000|2020-11-23 10:15:30|3559.5|3559|3559|3558.5|3560|3559|3559|3558.5|1292
1606126540000|2020-11-23 10:15:40|3559.5|3559|3559|3558.5|3559.5|3559|3559|3558|1492
1606126550000|2020-11-23 10:15:50|3558.5|3558|3559|3558.5|3559|3558.5|3558.5|3558|122
1606126560000|2020-11-23 10:16:00|3558.5|3558|3558|3557.5|3558.5|3558|3558|3557.5|3883
1606126570000|2020-11-23 10:16:10|3557.5|3557|3558|3557.5|3558|3557.5|3557.5|3557|292
1606126580000|2020-11-23 10:16:20|3558.5|3558|3559|3558.5|3559|3558.5|3558.5|3558|3366
1606126590000|2020-11-23 10:16:30|3558.5|3558|3558.5|3558|3559|3558.5|3558.5|3558|39
1606126600000|2020-11-23 10:16:40|3559|3558.5|3558|3557.5|3559|3558.5|3558|3557.5|1043
1606126610000|2020-11-23 10:16:50|3557.5|3557|3558.5|3557.5|3558.5|3558|3557.5|3557|3107
1606126620000|2020-11-23 10:17:00|3559|3558|3559.5|3559|3560|3559.5|3559|3558|3349
1606126630000|2020-11-23 10:17:10|3560|3559.5|3559.5|3559|3560|3559.5|3559.5|3559|2922
1606126640000|2020-11-23 10:17:20|3559|3558.5|3559.5|3558.5|3559.5|3559|3559|3558.5|1496
1606126650000|2020-11-23 10:17:30|3560|3559|3560|3559|3560|3559.5|3560|3559|947
1606126660000|2020-11-23 10:17:40|3560.5|3559.5|3560.5|3560|3560.5|3560|3560|3559.5|2430
1606126670000|2020-11-23 10:17:50|3561|3560.5|3561|3560.5|3561.5|3560.5|3561|3560.5|437
1606126680000|2020-11-23 10:18:00|3560.5|3560|3560.5|3559.5|3561|3560|3560.5|3559.5|1596
1606126690000|2020-11-23 10:18:10|3561|3560|3560.5|3559.5|3561|3560|3560.5|3559.5|80
1606126700000|2020-11-23 10:18:20|3561|3560|3561.5|3560.5|3562|3561.5|3561|3560|4519
1606126710000|2020-11-23 10:18:30|3562|3561|3563.5|3562.5|3563.5|3563|3561.5|3560.5|3153
1606126720000|2020-11-23 10:18:40|3563||3563||3563||3563||0
1606126730000|2020-11-23 10:18:50|3563.5|3563|3563.5|3563|3563.5|3563|3563|3562.5|1052
1606126740000|2020-11-23 10:19:00|3563|3562.5|3563.5|3562.5|3563.5|3563|3563|3562.5|1117
1606126750000|2020-11-23 10:19:10|3563||3563||3563.5||3563||39
1606126760000|2020-11-23 10:19:20|3563.5|3563|3563.5|3563|3564|3563.5|3563|3562.5|4188
1606126770000|2020-11-23 10:19:30|3563|3562.5|3564|3563|3564|3563|3563|3562.5|5265
1606126780000|2020-11-23 10:19:40|3563.5|3563.5|3563.5|3563|3565|3564.5|3563.5|3563|20862
1606126790000|2020-11-23 10:19:50|3563|3562.5|3565|3564.5|3565.5|3565|3563|3562.5|12127
1606126800000|2020-11-23 10:20:00|3565.5|3565|3564|3563.5|3565.5|3565|3564|3563|15786
1606126810000|2020-11-23 10:20:10|3564.5|3563|3564.5|3564|3564.5|3564|3563.5|3563|4945
1606126820000|2020-11-23 10:20:20|3564|3563.5|3565|3564|3565|3564.5|3564|3563|3352
1606126830000|2020-11-23 10:20:30|3565.5|3564.5|3564.5|3564|3565.5|3564.5|3564|3563.5|6263
1606126840000|2020-11-23 10:20:40|3564|3563.5|3564.5|3564|3565|3564.5|3564|3563|2262
1606126850000|2020-11-23 10:20:50|3565|3564.5|3564.5|3564|3565|3564.5|3564.5|3564|580
1606126860000|2020-11-23 10:21:00|3565|3564.5|3565|3564.5|3565|3564.5|3564.5|3564.5|701
1606126870000|2020-11-23 10:21:10|3565.5|3564|3565|3564|3565.5|3564.5|3564.5|3564|23411
1606126880000|2020-11-23 10:21:20|3565.5|3564.5|3569|3568.5|3569|3568.5|3565|3564.5|30263
1606126890000|2020-11-23 10:21:30|3568.5|3568|3568.5|3568|3568.5|3568|3568|3567.5|2772
1606126900000|2020-11-23 10:21:40|3568|3567.5|3568.5|3568|3568.5|3568|3568|3567.5|760
1606126920000|2020-11-23 10:22:00|3568|3567.5|3569|3568.5|3569|3568.5|3567.5|3567|3740
1606126930000|2020-11-23 10:22:10|3568.5|3568|3570|3569.5|3570|3569.5|3568.5|3568|5173
1606126940000|2020-11-23 10:22:20|3569.5|3569|3569|3568.5|3569.5|3569|3569|3568.5|502
1606126950000|2020-11-23 10:22:30|3568.5|3568|3568.5|3568|3568.5|3568|3568.5|3568|1431
1606126960000|2020-11-23 10:22:40|||||||||500
1606126970000|2020-11-23 10:22:50|3569|3568.5|3569|3568.5|3569|3568.5|3568.5|3568|2345
1606126980000|2020-11-23 10:23:00|3569.5|3569|3569|3568.5|3569.5|3569|3569|3568.5|2343
1606126990000|2020-11-23 10:23:10|||||||||195
1606127000000|2020-11-23 10:23:20|||||||||2
1606127010000|2020-11-23 10:23:30|3568.5|3568|3569|3568|3569|3568.5|3568.5|3568|5770
1606127020000|2020-11-23 10:23:40|3568.5|3567.5|3566.5|3566|3568.5|3567.5|3566.5|3566|1760
1606127030000|2020-11-23 10:23:50|3567|3566.5|3566|3565.5|3567|3566.5|3566|3565|6738
1606127040000|2020-11-23 10:24:00|3566.5|3566|3568.5|3568|3568.5|3568|3566.5|3566|3724
1606127050000|2020-11-23 10:24:10|3568|3567.5|3568|3567.5|3568.5|3567.5|3568|3567.5|144
1606127060000|2020-11-23 10:24:20|3567.5|3567|3567|3566|3567.5|3567|3567|3566|800
1606127070000|2020-11-23 10:24:30||3566.5||3566.5||3566.5||3566.5|0
1606127080000|2020-11-23 10:24:40|3566.5|3566|3566.5|3565.5|3566.5|3566|3566.5|3565.5|6364
1606127090000|2020-11-23 10:24:50||3566||3565.5||3566||3565.5|176
1606127110000|2020-11-23 10:25:10||3566||3566||3566||3566|15
1606127120000|2020-11-23 10:25:20|3567|3566.5|3566.5|3566|3567|3566.5|3566.5|3566|1858
1606127130000|2020-11-23 10:25:30|||||||||750
1606127140000|2020-11-23 10:25:40|||||||||144
1606127160000|2020-11-23 10:26:00|||||||||979
1606127180000|2020-11-23 10:26:20|3566|3565.5|3566|3565.5|3566|3565.5|3566|3565.5|9634
1606127190000|2020-11-23 10:26:30|3565.5|3565|3565.5|3565|3565.5|3565|3565|3564.5|14585
1606127200000|2020-11-23 10:26:40|3565|3564.5|3565|3564.5|3565.5|3564.5|3565|3564.5|101
1606127210000|2020-11-23 10:26:50|3565.5|3565|3566.5|3566|3566.5|3566|3565.5|3565|3823
1606127220000|2020-11-23 10:27:00|||||||||40
1606127230000|2020-11-23 10:27:10|||||||||20
1606127240000|2020-11-23 10:27:20|3566|3565.5|3564.5|3564|3566|3565.5|3564.5|3564|4348
1606127250000|2020-11-23 10:27:30|3564|3563.5|3564|3563.5|3564.5|3564|3564|3563|1718
1606127260000|2020-11-23 10:27:40|3563.5|3563|3564|3563.5|3564|3563.5|3563.5|3563|367
1606127270000|2020-11-23 10:27:50|3563.5|3563|3563.5|3563|3563.5|3563|3563.5|3563|48
1606127280000|2020-11-23 10:28:00|3563|3562.5|3564|3563.5|3564|3563.5|3563|3562.5|6206
1606127290000|2020-11-23 10:28:10|3564.5|3564|3564.5|3563.5|3564.5|3564|3564|3563.5|1767
1606127300000|2020-11-23 10:28:20|3564||3564||3564||3564||1462
1606127310000|2020-11-23 10:28:30|3564.5|3564|3565.5|3565|3565.5|3565|3564|3563.5|817
1606127320000|2020-11-23 10:28:40|3566|3565.5|3565.5|3565|3566|3565.5|3565|3564.5|5295
1606127330000|2020-11-23 10:28:50|3565|3564.5|3564.5|3564|3565|3564.5|3564.5|3564|1304
1606127340000|2020-11-23 10:29:00|3564|3563.5|3564.5|3564|3564.5|3564|3564|3563.5|377
1606127350000|2020-11-23 10:29:10|3564|3563.5|3564.5|3564|3564.5|3564|3564|3563.5|356
1606127360000|2020-11-23 10:29:20|3565|3564.5|3565.5|3565|3565.5|3565|3564.5|3564|744
1606127370000|2020-11-23 10:29:30|3566|3565.5|3565.5|3564.5|3566|3565.5|3565|3564.5|9533
1606127380000|2020-11-23 10:29:40|3565|3564|3565|3564.5|3565|3564.5|3564.5|3563.5|6317
1606127390000|2020-11-23 10:29:50|3564.5|3564|3564.5|3564|3565|3564.5|3564|3563.5|1296
1606127400000|2020-11-23 10:30:00|3564|3563.5|3564.5|3564|3564.5|3564|3564|3563.5|698
1606127410000|2020-11-23 10:30:10|3564|3563.5|3564.5|3563.5|3564.5|3564|3564|3563.5|678
1606127420000|2020-11-23 10:30:20|3564|3564|3564.5|3564|3566.5|3566|3564|3563.5|26242
1606127440000|2020-11-23 10:30:40|3564|3563.5|3564.5|3564|3564.5|3564|3564|3563.5|351
1606127450000|2020-11-23 10:30:50|3565|3564.5|3565|3564.5|3565|3564.5|3565|3564.5|4047
1606127460000|2020-11-23 10:31:00|3565.5|3565|3565.5|3565|3565.5|3565|3565.5|3565|30
1606127470000|2020-11-23 10:31:10|3565|3564.5|3565|3564|3565|3564.5|3565|3564|246
1606127480000|2020-11-23 10:31:20|3564.5|3563.5|3564.5|3564|3564.5|3564|3564|3563.5|824
1606127490000|2020-11-23 10:31:30|3565|3564.5|3566|3565.5|3566|3565.5|3565|3564.5|925
1606127500000|2020-11-23 10:31:40|3565.5|3565|3565.5|3565|3565.5|3565|3565|3564.5|1872
1606127510000|2020-11-23 10:31:50|3565|3564.5|3565|3564.5|3565.5|3564.5|3565|3564.5|470
1606127520000|2020-11-23 10:32:00|3565.5|3565|3565.5|3564.5|3565.5|3565|3565.5|3564.5|441
1606127530000|2020-11-23 10:32:10|3565|3565|3565|3564.5|3565|3565|3565|3564.5|1144
1606127540000|2020-11-23 10:32:20|3564.5|3564|3564.5|3564|3565|3564|3564.5|3564|711
1606127550000|2020-11-23 10:32:30|3564|3563.5|3563.5|3563|3564.5|3563.5|3563|3562.5|10904
1606127560000|2020-11-23 10:32:40|3563|3562.5|3563|3562.5|3563|3562.5|3563|3562.5|674
1606127570000|2020-11-23 10:32:50|3563.5|3563|3563|3562.5|3563.5|3563|3563|3562.5|5299
1606127580000|2020-11-23 10:33:00|3563.5|3563|3563|3562.5|3563.5|3563|3563|3562.5|1108
1606127590000|2020-11-23 10:33:10|3563.5|3563|3563.5|3563|3563.5|3563|3563.5|3563|790
1606127600000|2020-11-23 10:33:20|3564|3563.5|3564.5|3564|3564.5|3564|3564|3563.5|2544
1606127610000|2020-11-23 10:33:30|3565|3564.5|3564.5|3563.5|3565|3564.5|3564|3563.5|1855
1606127620000|2020-11-23 10:33:40|3565|3564|3564|3563.5|3565|3564|3564|3563.5|2735
1606127630000|2020-11-23 10:33:50|3564.5|3564|3564|3563.5|3564.5|3564|3564|3563.5|2078
1606127640000|2020-11-23 10:34:00|3563.5|3563|3563.5|3563|3563.5|3563|3563.5|3563|5250
1606127650000|2020-11-23 10:34:10|3564|3563.5|3563.5|3563|3564|3563.5|3563.5|3563|1117
1606127660000|2020-11-23 10:34:20|3563|3562.5|3563|3562.5|3563|3562.5|3563|3562.5|518
1606127670000|2020-11-23 10:34:30|3562.5|3562|3563|3562|3563|3562.5|3562.5|3562|6774
1606127680000|2020-11-23 10:34:40||3562.5||3562.5||3562.5||3562|5
1606127690000|2020-11-23 10:34:50|3563.5|3563|3563.5|3563|3563.5|3563|3563.5|3563|1059
1606127700000|2020-11-23 10:35:00|3563|3562.5|3563|3562.5|3563.5|3563|3563|3562.5|1286
1606127710000|2020-11-23 10:35:10|3562.5|3562|3561.5|3561|3562.5|3562|3561|3560.5|15704
1606127720000|2020-11-23 10:35:20|||||||||77
1606127730000|2020-11-23 10:35:30|||||||||81
1606127740000|2020-11-23 10:35:40|3562|3561.5|3562.5|3562|3562.5|3562|3562|3561.5|2719
1606127750000|2020-11-23 10:35:50|3563|3562.5|3563.5|3563|3563.5|3563|3563|3562|3428
1606127760000|2020-11-23 10:36:00|3564|3563.5|3564|3563.5|3564.5|3563.5|3564|3563.5|78
1606127770000|2020-11-23 10:36:10|3564.5|3564|3564.5|3564|3564.5|3564|3564|3563.5|2106
1606127780000|2020-11-23 10:36:20|3564|3563.5|3565|3564.5|3565|3564.5|3564|3563.5|690
1606127790000|2020-11-23 10:36:30|3565.5|3565|3565|3564.5|3565.5|3565|3565|3564.5|1836
1606127800000|2020-11-23 10:36:40|||||||||152
1606127810000|2020-11-23 10:36:50|3565.5|3565|3566.5|3566|3566.5|3566|3565|3564.5|4654
1606127820000|2020-11-23 10:37:00|3567|3566.5|3566.5|3566|3567|3566.5|3566.5|3566|731
1606127830000|2020-11-23 10:37:10|3567|3566.5|3567|3566.5|3567|3566.5|3567|3566.5|424
1606127840000|2020-11-23 10:37:20|3566.5|3566|3567|3566.5|3567|3566.5|3566.5|3566|733
1606127860000|2020-11-23 10:37:40|3567.5|3567|3567.5|3567|3567.5|3567|3567.5|3566.5|1117
1606127870000|2020-11-23 10:37:50|3567|3566.5|3567.5|3567|3567.5|3567|3567|3566.5|1383
1606127880000|2020-11-23 10:38:00|||||||||40
1606127890000|2020-11-23 10:38:10|3567|3566.5|3566.5|3566|3567|3566.5|3566.5|3566|4522
1606127900000|2020-11-23 10:38:20|3566|3565.5|3565|3564.5|3566|3565.5|3565|3564.5|2363
1606127910000|2020-11-23 10:38:30|3565.5|3564|3565.5|3565|3565.5|3565|3565|3564|3430
1606127930000|2020-11-23 10:38:50|||||||||1151
1606127940000|2020-11-23 10:39:00|3565|3564.5|3564.5|3564|3565|3564.5|3564.5|3564|1668
1606127950000|2020-11-23 10:39:10|3565|3564.5|3565|3564.5|3565|3564.5|3565|3564.5|628
1606127960000|2020-11-23 10:39:20|||||||||30
1606127970000|2020-11-23 10:39:30|3564.5|3564|3565|3564.5|3565|3564.5|3564.5|3564|233
1606127980000|2020-11-23 10:39:40|3564.5|3564|3564.5|3564|3564.5|3564|3564.5|3564|11
1606127990000|2020-11-23 10:39:50|3564|3563.5|3564|3563.5|3564|3563.5|3564|3563.5|1301
1606128000000|2020-11-23 10:40:00|3564.5|3564|3564.5|3564|3564.5|3564|3564.5|3564|1451
1606128010000|2020-11-23 10:40:10|3564|3563.5|3563|3562.5|3564|3563.5|3562.5|3562|11298
1606128020000|2020-11-23 10:40:20|||||||||2180
1606128030000|2020-11-23 10:40:30|3562.5|3562|3563|3562.5|3563|3562.5|3562.5|3562|9211
1606128040000|2020-11-23 10:40:40|3563.5|3563|3564|3563.5|3564.5|3563.5|3563.5|3563|7314
1606128050000|2020-11-23 10:40:50|3563.5|3563|3563.5|3563|3563.5|3563|3563.5|3563|1088
1606128060000|2020-11-23 10:41:00|3563|3562.5|3563|3562.5|3563|3562.5|3563|3562.5|637
1606128070000|2020-11-23 10:41:10|3563.5|3563|3564|3563.5|3564|3563.5|3563.5|3563|2331
1606128080000|2020-11-23 10:41:20|3564.5|3564|3565.5|3564.5|3565.5|3565|3564.5|3564|4075
1606128090000|2020-11-23 10:41:30|3565|3565|3566|3565.5|3566.5|3566|3565|3565|3918
1606128100000|2020-11-23 10:41:40|3566.5|3566|3566.5|3565.5|3566.5|3566|3566|3565.5|905
1606128110000|2020-11-23 10:41:50|3566|3566|3566.5|3566|3566.5|3566|3566|3565.5|1093
1606128120000|2020-11-23 10:42:00|3566|3565.5|3566.5|3566|3566.5|3566|3566|3565.5|1842
1606128130000|2020-11-23 10:42:10|3566|3565.5|3566|3565.5|3566.5|3566|3566|3565.5|1732
1606128140000|2020-11-23 10:42:20|3565.5|3565|3564.5|3564|3565.5|3565|3564.5|3564|2029
1606128150000|2020-11-23 10:42:30|3564|3563.5|3564|3563.5|3564.5|3564|3564|3563.5|1084
1606128160000|2020-11-23 10:42:40|3563.5|3563|3563.5|3563|3564|3563.5|3563.5|3563|2302
1606128170000|2020-11-23 10:42:50|3564|3563.5|3563.5|3563|3564|3563.5|3563|3562.5|3688
1606128180000|2020-11-23 10:43:00|3563|3562.5|3564|3563.5|3564|3563.5|3563|3562.5|4445
1606128190000|2020-11-23 10:43:10|3564.5|3564|3564.5|3564|3564.5|3564|3564.5|3564|1899
1606128200000|2020-11-23 10:43:20|3565|3564.5|3565.5|3565|3566|3565.5|3565|3564.5|6867
1606128210000|2020-11-23 10:43:30|3566|3565.5|3565.5|3565|3566|3565.5|3565|3564.5|3313
1606128220000|2020-11-23 10:43:40|3565|3564.5|3566|3565.5|3566|3565.5|3564.5|3564|10184
1606128230000|2020-11-23 10:43:50|3566.5|3566|3566|3565.5|3566.5|3566|3566|3565.5|1373
1606128240000|2020-11-23 10:44:00|3565.5|3565|3566|3565.5|3566|3565.5|3565.5|3565|1125
1606128250000|2020-11-23 10:44:10|3566.5||3566||3566.5||3566||1495
1606128260000|2020-11-23 10:44:20|3566.5|3566|3567.5|3567|3568|3567|3566.5|3566|6424
1606128270000|2020-11-23 10:44:30|3567|3566.5|3565.5|3565|3567.5|3566.5|3565.5|3565|2398
1606128280000|2020-11-23 10:44:40|3566|3565.5|3565|3564.5|3566|3565.5|3565|3564|1158
1606128290000|2020-11-23 10:44:50|3564.5|3564|3565|3564.5|3565|3564.5|3564.5|3564|181
1606128300000|2020-11-23 10:45:00|3564.5|3564|3565|3564.5|3565.5|3565|3564.5|3564|1859
1606128320000|2020-11-23 10:45:20|||||||||1374
1606128330000|2020-11-23 10:45:30|3564.5|3564|3565|3564.5|3565|3564.5|3564.5|3564|252
1606128340000|2020-11-23 10:45:40|3565.5|3565|3567|3566|3567|3566|3565.5|3565|1411
1606128350000|2020-11-23 10:45:50|3566.5|3566.5|3567|3566.5|3567.5|3566.5|3566.5|3566.5|114
1606128360000|2020-11-23 10:46:00|3567.5|3566|3565.5|3565|3567.5|3566|3565|3564.5|3213
1606128370000|2020-11-23 10:46:10|3566|3565.5|3566|3565.5|3566|3565.5|3566|3565.5|906
1606128380000|2020-11-23 10:46:20|3565.5|3565|3565.5|3564.5|3566|3565.5|3565|3564.5|1665
1606128390000|2020-11-23 10:46:30|3566|3565|3566.5|3566|3566.5|3566|3566|3565|533
1606128400000|2020-11-23 10:46:40|3566|3565.5|3566|3565.5|3566.5|3566|3566|3565.5|114
1606128410000|2020-11-23 10:46:50|3565.5|3565|3566|3565.5|3566|3565.5|3565.5|3565|445
1606128420000|2020-11-23 10:47:00|||||||||12
1606128430000|2020-11-23 10:47:10|3565.5|3565|3566|3565.5|3566|3565.5|3565.5|3565|51
1606128440000|2020-11-23 10:47:20|3566.5|3566|3566.5|3566|3566.5|3566|3566.5|3565.5|984
1606128460000|2020-11-23 10:47:40|||||||||450
1606128470000|2020-11-23 10:47:50|3567|3566.5|3567.5|3567|3568|3567.5|3567|3566.5|4937
1606128480000|2020-11-23 10:48:00|3568|3567.5|3568|3567.5|3568|3567.5|3568|3567|239
1606128500000|2020-11-23 10:48:20|||||||||174
1606128510000|2020-11-23 10:48:30|||||||||5950
1606128520000|2020-11-23 10:48:40|||||||||437
1606128530000|2020-11-23 10:48:50|3567.5|3567|3566.5|3566|3567.5|3567|3566.5|3566|2951
1606128540000|2020-11-23 10:49:00|3566|3565.5|3566|3565.5|3566.5|3565.5|3565.5|3565|1985
1606128550000|2020-11-23 10:49:10|3566.5|3566|3566.5|3566|3566.5|3566|3566.5|3566|1435
1606128560000|2020-11-23 10:49:20|3567|3566.5|3567.5|3567|3567.5|3567|3567|3566.5|1501
1606128570000|2020-11-23 10:49:30|3568|3567.5|3568|3567.5|3568|3567.5|3567.5|3567|3863
1606128580000|2020-11-23 10:49:40|3567.5|3567|3568|3567.5|3568|3567.5|3567.5|3567|923
1606128590000|2020-11-23 10:49:50|3567.5|3567|3568.5|3568|3568.5|3568|3567.5|3567|2420
1606128600000|2020-11-23 10:50:00|3569|3568.5|3569|3568.5|3569.5|3569|3568.5|3568|5518
1606128610000|2020-11-23 10:50:10|3569.5|3569|3570|3569|3570|3569.5|3569|3569|4570
1606128620000|2020-11-23 10:50:20|3569.5|3569.5|3570|3569.5|3570.5|3570|3569.5|3569|11978
1606128630000|2020-11-23 10:50:30|3570.5|3570|3570.5|3570|3571|3570.5|3570.5|3570|5462
1606128640000|2020-11-23 10:50:40|3571|3570.5|3571|3570.5|3571|3570.5|3570.5|3570|666
1606128650000|2020-11-23 10:50:50|3570.5|3570|3570.5|3570|3571|3570.5|3570.5|3570|2790
1606128670000|2020-11-23 10:51:10|||||||||27
1606128680000|2020-11-23 10:51:20|3570|3569.5|3570|3569.5|3570.5|3570|3569.5|3569|8114
1606128690000|2020-11-23 10:51:30|3569.5|3569|3569.5|3569|3569.5|3569.5|3569.5|3569|1966
1606128700000|2020-11-23 10:51:40|3570|3569.5|3570|3569.5|3570|3569.5|3569.5|3569|250
1606128710000|2020-11-23 10:51:50|3569.5|3569|3569.5|3569|3570|3569.5|3569.5|3569|2050
1606128720000|2020-11-23 10:52:00|3570|3569.5|3570.5|3569.5|3570.5|3570|3570|3569.5|2339
1606128730000|2020-11-23 10:52:10|3570|3570|3570.5|3570|3570.5|3570|3570|3570|537
1606128740000|2020-11-23 10:52:20|3571|3570.5|3571.5|3571|3571.5|3571|3571|3570.5|3335
1606128750000|2020-11-23 10:52:30|3572||3571.5||3572||3571.5||1111
1606128760000|2020-11-23 10:52:40|3571|3570.5|3570.5|3570|3571|3570.5|3570.5|3570|4464
1606128770000|2020-11-23 10:52:50|3571|3570.5|3571|3570.5|3571.5|3570.5|3571|3570.5|3462
1606128780000|2020-11-23 10:53:00|3570.5|3570|3571|3570.5|3571|3570.5|3570.5|3570|538
1606128790000|2020-11-23 10:53:10|||||||||42
1606128800000|2020-11-23 10:53:20|||||||||141
1606128820000|2020-11-23 10:53:40|3571.5|3571|3572|3571.5|3572|3571.5|3571.5|3571|4546
1606128830000|2020-11-23 10:53:50|3572.5|3572|3572|3571.5|3572.5|3572|3572|3571.5|3435
1606128840000|2020-11-23 10:54:00|3571.5|3571|3571.5|3571|3572|3571.5|3571.5|3571|4021
1606128860000|2020-11-23 10:54:20|||||||||384
1606128870000|2020-11-23 10:54:30|||||||||57
1606128880000|2020-11-23 10:54:40|||||||||655
1606128890000|2020-11-23 10:54:50|||||||||660
1606128900000|2020-11-23 10:55:00|3571|3570.5|3570.5|3570|3571|3570.5|3570|3569.5|6881
1606128910000|2020-11-23 10:55:10|||||||||4518
1606128930000|2020-11-23 10:55:30|3570|3569.5|3570|3569.5|3570|3569.5|3570|3569.5|1237
1606128940000|2020-11-23 10:55:40|3570.5|3570|3570.5|3570|3570.5|3570|3570|3569.5|2505
1606128950000|2020-11-23 10:55:50|3570|3569.5|3571.5|3571|3571.5|3571|3570|3569.5|4058
1606128960000|2020-11-23 10:56:00|3571|3570.5|3571.5|3570.5|3571.5|3571|3571|3570.5|1586
1606128970000|2020-11-23 10:56:10|3571||3571||3571||3571||0
1606128980000|2020-11-23 10:56:20|3571.5|3571|3571.5|3571|3571.5|3571|3571.5|3571|2837
1606128990000|2020-11-23 10:56:30|3571|3570.5|3571|3570.5|3571.5|3571|3571|3570.5|2301
1606129000000|2020-11-23 10:56:40|3571.5|3571|3572.5|3572|3573|3572|3571|3570.5|3462
1606129010000|2020-11-23 10:56:50|3573|3572.5|3573.5|3573|3573.5|3573|3573|3572.5|1374
1606129020000|2020-11-23 10:57:00|3572.5|3572.5|3573|3572.5|3573.5|3572.5|3572.5|3572|4280
1606129030000|2020-11-23 10:57:10|3574|3573.5|3574|3573.5|3574.5|3574|3574|3573.5|9283
1606129040000|2020-11-23 10:57:20|3574.5|3574|3575|3574.5|3575|3574.5|3574.5|3573.5|8626
1606129050000|2020-11-23 10:57:30|3574.5|3574|3575|3574.5|3575|3574.5|3574.5|3574|6034
1606129070000|2020-11-23 10:57:50|3574.5|3574|3574|3573.5|3574.5|3574|3571.5|3571|19450
1606129080000|2020-11-23 10:58:00|3574.5|3574|3574.5|3573.5|3574.5|3574|3574|3573.5|250
1606129090000|2020-11-23 10:58:10|3574|3574|3574|3573.5|3574.5|3574|3574|3573.5|1390
1606129100000|2020-11-23 10:58:20|3574.5|3574|3575|3574.5|3575|3574.5|3574.5|3574|3017
1606129110000|2020-11-23 10:58:30|3575.5|3575|3575|3574.5|3575.5|3575|3575|3574.5|7808
1606129120000|2020-11-23 10:58:40|3575.5|3575|3575.5|3575|3575.5|3575|3575.5|3574.5|365
1606129130000|2020-11-23 10:58:50|3575|3574.5|3575.5|3575|3576|3575|3575|3574.5|3742
1606129140000|2020-11-23 10:59:00|3576|3575.5|3576|3575.5|3576|3575.5|3576|3575.5|420
1606129150000|2020-11-23 10:59:10|3576.5|3576|3576|3575.5|3576.5|3576|3576|3575.5|6600
1606129170000|2020-11-23 10:59:30|3575.5|3575|3575|3574.5|3575.5|3575|3575|3574.5|2809
1606129180000|2020-11-23 10:59:40|3574.5|3574|3575|3574.5|3575|3574.5|3574.5|3574|1536
1606129190000|2020-11-23 10:59:50|3574.5|3574|3574|3573.5|3574.5|3574|3573.5|3573|3174
1606129200000|2020-11-23 11:00:00|3573.5|3573|3576.5|3576|3577|3576|3573.5|3573|12329
1606129210000|2020-11-23 11:00:10|3576|3575.5|3576|3575.5|3576.5|3576|3576|3575.5|2428
1606129220000|2020-11-23 11:00:20|3575.5|3575|3575|3574.5|3576|3575|3575|3574.5|4123
1606129230000|2020-11-23 11:00:30|||||||||100
1606129240000|2020-11-23 11:00:40|3574.5|3574|3574.5|3574|3574.5|3574|3574.5|3574|1972
1606129250000|2020-11-23 11:00:50|3574|3573.5|3574|3573.5|3574.5|3573.5|3574|3573.5|404
1606129260000|2020-11-23 11:01:00|3574.5|3574|3575|3574.5|3575|3574.5|3574|3573.5|2467
1606129270000|2020-11-23 11:01:10||3574||3574.5||3574.5||3574|2907
1606129280000|2020-11-23 11:01:20|||||||||164
1606129290000|2020-11-23 11:01:30|3575.5|3575|3575.5|3575|3575.5|3575|3575.5|3575|733
1606129300000|2020-11-23 11:01:40|3576|3575.5|3575.5|3575|3576|3575.5|3575.5|3575|932
1606129310000|2020-11-23 11:01:50|3576|3575.5|3576.5|3576|3576.5|3576|3576|3575.5|9241
1606129320000|2020-11-23 11:02:00|3577|3576.5|3577.5|3577|3578|3577|3576.5|3576.5|4629
1606129330000|2020-11-23 11:02:10|||||||||340
1606129340000|2020-11-23 11:02:20|3577|3576.5|3577|3576.5|3577|3576.5|3577|3576.5|559
1606129350000|2020-11-23 11:02:30|3577.5|3577|3577.5|3577|3577.5|3577|3577.5|3577|855
1606129360000|2020-11-23 11:02:40|3577|3576.5|3577|3576.5|3577|3576.5|3577|3576.5|2961
1606129370000|2020-11-23 11:02:50|3576.5|3576|3575.5|3575|3576.5|3576|3575.5|3574.5|4550
1606129380000|2020-11-23 11:03:00|3575|3574.5|3575|3574.5|3575.5|3575|3575|3574.5|225
1606129390000|2020-11-23 11:03:10|3575.5|3574|3574.5|3574|3575.5|3574|3574.5|3574|1699
1606129400000|2020-11-23 11:03:20|3574|3573.5|3574.5|3574|3574.5|3574|3573.5|3573|13523
1606129420000|2020-11-23 11:03:40|3575|3574.5|3574.5|3573.5|3575|3574.5|3574|3573.5|7625
1606129430000|2020-11-23 11:03:50|||||||||30
1606129440000|2020-11-23 11:04:00||3574||3574||3574||3574|150
1606129450000|2020-11-23 11:04:10|3574|3573.5|3575|3574|3575|3574.5|3573.5|3573|6858
1606129460000|2020-11-23 11:04:20|3575.5|3574.5|3576|3575.5|3576|3575.5|3575.5|3574.5|611
1606129470000|2020-11-23 11:04:30|3576.5|3576|3576.5|3576|3577|3576|3576.5|3576|1389
1606129480000|2020-11-23 11:04:40|3576|3575.5|3576.5|3576|3576.5|3576|3576|3575.5|2784
1606129490000|2020-11-23 11:04:50|3577|3576.5|3577|3576.5|3577|3576.5|3576.5|3576|1269
1606129500000|2020-11-23 11:05:00|3576.5|3576|3577|3576|3577|3576|3576.5|3576|1253
1606129510000|2020-11-23 11:05:10|3576.5|3575.5|3576|3575.5|3576.5|3575.5|3575.5|3575|2812
1606129520000|2020-11-23 11:05:20|3575.5|3575|3575|3574|3575.5|3575|3574.5|3574|2262
1606129530000|2020-11-23 11:05:30|3574.5|3573.5|3574.5|3574|3574.5|3574|3574|3573.5|1354
1606129560000|2020-11-23 11:06:00|3575|3574.5|3575|3574.5|3575|3574.5|3574.5|3574|1573
1606129570000|2020-11-23 11:06:10|3574.5|3574|3574.5|3574|3575|3574.5|3574.5|3574|1713
1606129580000|2020-11-23 11:06:20|3575|3573.5|3575|3574.5|3575.5|3575|3574|3573.5|3297
1606129590000|2020-11-23 11:06:30|||||||||280
1606129600000|2020-11-23 11:06:40|3574.5|3574|3574.5|3574|3575|3574.5|3574.5|3574|2202
1606129610000|2020-11-23 11:06:50|3575|3574.5|3575|3574.5|3575|3574.5|3575|3574|455
1606129620000|2020-11-23 11:07:00|3574.5|3574|3574.5|3574|3575|3574|3574|3573.5|2255
1606129630000|2020-11-23 11:07:10|3575||3574.5||3575||3574.5||250
1606129640000|2020-11-23 11:07:20|3574|3573.5|3575|3574.5|3575|3574.5|3574|3573.5|3522
1606129650000|2020-11-23 11:07:30|3574.5|3574|3575|3574|3575|3574.5|3574.5|3574|988
1606129660000|2020-11-23 11:07:40|3575.5|3574.5|3576|3575|3576|3575.5|3575.5|3574.5|1527
1606129670000|2020-11-23 11:07:50|3575.5|3575.5|3575|3574.5|3576|3575.5|3575|3574.5|3789
1606129680000|2020-11-23 11:08:00|3575.5|3575|3575.5|3574.5|3575.5|3575|3575|3574.5|683
1606129690000|2020-11-23 11:08:10|3575|3575|3575.5|3575|3576|3575|3575|3575|2062
1606129700000|2020-11-23 11:08:20|3575|3574.5|3575.5|3575|3575.5|3575|3575|3574.5|1750
1606129710000|2020-11-23 11:08:30|3576|3575.5|3575.5|3575|3576|3575.5|3575.5|3575|756
1606129720000|2020-11-23 11:08:40|3576|3575.5|3576|3575.5|3576|3575.5|3576|3575.5|292
1606129730000|2020-11-23 11:08:50|||||||||312
1606129740000|2020-11-23 11:09:00|3575.5|3575|3575.5|3575|3575.5|3575.5|3575.5|3575|2474
1606129770000|2020-11-23 11:09:30|3576|3575.5|3577|3576|3577|3576|3576|3575.5|4163
1606129780000|2020-11-23 11:09:40|3576.5|3575.5|3578|3577.5|3578|3577.5|3576|3575.5|11798
1606129790000|2020-11-23 11:09:50|3577.5|3577|3578.5|3578|3578.5|3578|3577.5|3577|3870
1606129800000|2020-11-23 11:10:00|3578|3577.5|3578|3577.5|3578|3577.5|3578|3577|2919
1606129810000|2020-11-23 11:10:10|3577.5|3577|3576|3575|3578|3577.5|3575.5|3575|4682
1606129820000|2020-11-23 11:10:20|3575.5|3574.5|3575|3574.5|3575.5|3574.5|3574.5|3574|4316
1606129830000|2020-11-23 11:10:30|3575.5|3575|3575.5|3575|3575.5|3575|3575|3574.5|1751
1606129840000|2020-11-23 11:10:40|3575|3574.5|3575.5|3574.5|3575.5|3575|3575|3574.5|3037
1606129850000|2020-11-23 11:10:50|3576|3575|3577|3576.5|3577|3576.5|3576|3575|1196
1606129860000|2020-11-23 11:11:00|3577.5|3576|3576|3575|3578|3577|3575.5|3575|12252
1606129870000|2020-11-23 11:11:10|3575.5|3575.5|3575|3574.5|3576|3575.5|3574.5|3574|4233
1606129880000|2020-11-23 11:11:20|3575.5|3575|3575|3574.5|3575.5|3575|3575|3574.5|319
1606129890000|2020-11-23 11:11:30|3575.5|3575|3576|3575.5|3576|3575.5|3575|3574.5|2291
1606129900000|2020-11-23 11:11:40|||||||||250
1606129910000|2020-11-23 11:11:50|||||||||240
1606129920000|2020-11-23 11:12:00|3576.5|3576|3576|3575.5|3578|3577.5|3576|3575.5|30444
1606129930000|2020-11-23 11:12:10|3575.5|3575|3575.5|3575|3576|3575.5|3575.5|3575|3394
1606129940000|2020-11-23 11:12:20|3575|3574.5|3575|3574.5|3575|3574.5|3575|3574.5|1738
1606129950000|2020-11-23 11:12:30|3575.5|3575|3575.5|3575|3575.5|3575|3575.5|3575|1076
1606129960000|2020-11-23 11:12:40|||||||||2
1606129970000|2020-11-23 11:12:50|3576|3575.5|3575.5|3575|3576|3575.5|3575.5|3575|2426
1606129980000|2020-11-23 11:13:00|3576|3575.5|3576|3575.5|3576|3575.5|3575|3574.5|8454
1606129990000|2020-11-23 11:13:10|3576.5|3576|3577|3576|3577|3576|3576|3575.5|9192
1606130000000|2020-11-23 11:13:20|3576.5||3577||3577||3576.5||1984
1606130010000|2020-11-23 11:13:30|3577.5|3576.5|3580|3579|3580|3579|3576|3575.5|22308
1606130020000|2020-11-23 11:13:40|3579.5||3579.5||3579.5||3579.5||20
1606130030000|2020-11-23 11:13:50|||||||||1144
1606130040000|2020-11-23 11:14:00|3580|3579.5|3580|3579.5|3580|3579.5|3580|3579|889
1606130050000|2020-11-23 11:14:10|||||||||44
1606130060000|2020-11-23 11:14:20|3579.5|3579|3580|3579.5|3580|3579.5|3579.5|3579|3033
1606130070000|2020-11-23 11:14:30|||||||||3657
1606130080000|2020-11-23 11:14:40|3580.5|3580|3581.5|3581|3581.5|3581|3580.5|3580|14990
1606130090000|2020-11-23 11:14:50|3582|3581.5|3582.5|3582|3583|3582.5|3582|3581.5|2920
1606130100000|2020-11-23 11:15:00|3583|3582.5|3583|3582|3583|3582.5|3582.5|3582|3769
1606130110000|2020-11-23 11:15:10|3582.5|3582.5|3583|3582.5|3583|3582.5|3582.5|3582|1350
1606130120000|2020-11-23 11:15:20|3582.5|3582|3584|3583|3584|3583|3582.5|3582|2646
1606130130000|2020-11-23 11:15:30|3583.5|3583.5|3583|3582.5|3584|3583.5|3583|3582.5|3586
1606130140000|2020-11-23 11:15:40|3583.5|3583|3584.5|3584|3585|3584.5|3583.5|3583|7632
1606130150000|2020-11-23 11:15:50|3585|3584.5|3584.5|3584|3585|3584.5|3584.5|3584|939
1606130160000|2020-11-23 11:16:00|3585|3584.5|3585|3584.5|3585|3584.5|3585|3584.5|595
1606130170000|2020-11-23 11:16:10|3584.5|3584|3584.5|3584|3585|3584|3584.5|3584|985
1606130180000|2020-11-23 11:16:20|3584|3583.5|3584|3583|3584|3583.5|3583.5|3583|2228
1606130190000|2020-11-23 11:16:30||3583.5||3583.5||3583.5||3583.5|360
1606130210000|2020-11-23 11:16:50|3583.5|3583|3584|3583|3585|3584|3583.5|3583|6775
1606130220000|2020-11-23 11:17:00|3583.5|3582.5|3582.5|3582|3583.5|3583|3582|3581.5|6524
1606130230000|2020-11-23 11:17:10|3583|3581.5|3581|3580.5|3583|3582|3580.5|3579.5|8617
1606130240000|2020-11-23 11:17:20|3580.5|3580|3580|3579.5|3580.5|3580.5|3579.5|3579|1523
1606130250000|2020-11-23 11:17:30|3579.5|3579|3580.5|3580|3580.5|3580|3579.5|3578.5|3814
1606130260000|2020-11-23 11:17:40|3581|3580.5|3581|3580|3581|3580.5|3581|3580|1760
1606130270000|2020-11-23 11:17:50|3580.5|3580.5|3581|3580.5|3581.5|3580.5|3580|3579.5|1396
1606130280000|2020-11-23 11:18:00|3581.5|3581|3581.5|3581|3581.5|3581|3580.5|3580|3667
1606130290000|2020-11-23 11:18:10|3581|3580.5|3581|3580.5|3581|3580.5|3580|3579.5|2630
1606130300000|2020-11-23 11:18:20|3580.5|3580|3579.5|3579|3580.5|3580|3579.5|3579|1937
1606130310000|2020-11-23 11:18:30|3579|3578.5|3579|3578|3579.5|3578.5|3579|3578|1005
1606130320000|2020-11-23 11:18:40|3579.5|3578.5|3580|3579|3580|3579.5|3579|3578|3859
1606130330000|2020-11-23 11:18:50|3580.5|3579.5|3581.5|3581|3582|3581|3580.5|3579.5|4028
1606130340000|2020-11-23 11:19:00|||||||||1
1606130350000|2020-11-23 11:19:10|3582|3581.5|3581.5|3581|3582|3581.5|3581.5|3581|423
1606130360000|2020-11-23 11:19:20|3581|3580.5|3582|3581.5|3583|3582.5|3581|3580.5|3671
1606130370000|2020-11-23 11:19:30|3582.5|3582|3582|3581.5|3582.5|3582|3581.5|3581|1325
1606130380000|2020-11-23 11:19:40|3581.5|3581|3582.5|3581.5|3582.5|3581.5|3581.5|3581|1101
1606130390000|2020-11-23 11:19:50|3582|3581|3583|3582.5|3583|3582.5|3581.5|3580.5|14026
1606130400000|2020-11-23 11:20:00|3582.5|3582|3583.5|3583|3583.5|3583|3582.5|3582|2094
1606130410000|2020-11-23 11:20:10|3583|3582.5|3583|3582.5|3583|3582.5|3583|3582.5|879
1606130420000|2020-11-23 11:20:20|3583.5|3583|3582.5|3582|3583.5|3583|3582.5|3582|1872
1606130430000|2020-11-23 11:20:30|3582|3581.5|3582|3581.5|3582|3581.5|3582|3581|192
1606130440000|2020-11-23 11:20:40|3581.5|3581|3580|3579.5|3581.5|3581|3580|3579.5|794
1606130450000|2020-11-23 11:20:50|3580.5|3580|3581|3580.5|3581.5|3581|3580.5|3580|982
1606130460000|2020-11-23 11:21:00|||||||||28
1606130470000|2020-11-23 11:21:10|3581.5|3581|3581.5|3581|3581.5|3581|3581|3580.5|416
1606130480000|2020-11-23 11:21:20|||||||||139
1606130490000|2020-11-23 11:21:30|3581|3580.5|3581|3580.5|3581|3580.5|3580.5|3580|1360
1606130500000|2020-11-23 11:21:40|3581.5|3581|3581.5|3581|3581.5|3581|3581.5|3581|2229
1606130520000|2020-11-23 11:22:00|3581|3580.5|3581|3580.5|3581.5|3581|3581|3580.5|2768
1606130530000|2020-11-23 11:22:10|3580.5|3580|3580.5|3580|3580.5|3580|3580.5|3580|945
1606130540000|2020-11-23 11:22:20|3581|3580.5|3581|3580.5|3581|3580.5|3581|3580.5|670
1606130550000|2020-11-23 11:22:30|3580.5|3579|3581.5|3581|3581.5|3581|3579.5|3579|13390
1606130560000|2020-11-23 11:22:40|3581|3580.5|3580|3579.5|3581|3580.5|3579.5|3578.5|4912
1606130570000|2020-11-23 11:22:50|3579.5|3579|3579.5|3579|3579.5|3579|3579|3578.5|592
1606130580000|2020-11-23 11:23:00|3579|3578.5|3579|3578.5|3579|3578.5|3579|3578.5|0
1606130590000|2020-11-23 11:23:10|3578.5|3578|3578.5|3578|3578.5|3578|3578.5|3577.5|2923
1606130600000|2020-11-23 11:23:20|3579|3578.5|3578.5|3578|3579|3578.5|3578.5|3577.5|622
1606130610000|2020-11-23 11:23:30|3579|3578.5|3577.5|3577|3579|3578.5|3577.5|3576.5|2987
1606130620000|2020-11-23 11:23:40|3578|3577.5|3578|3577|3578|3577.5|3577.5|3576.5|9037
1606130630000|2020-11-23 11:23:50|3577.5|3576.5|3576|3575.5|3577.5|3576.5|3576|3575.5|23293
1606130640000|2020-11-23 11:24:00|3576.5|3576|3575.5|3574.5|3576.5|3576|3575.5|3574.5|339
1606130650000|2020-11-23 11:24:10|3575|3574|3575.5|3574.5|3575.5|3574.5|3575|3574|725
1606130660000|2020-11-23 11:24:20|3576|3575|3578|3577.5|3578|3577.5|3575.5|3575|12504
1606130670000|2020-11-23 11:24:30|3577.5|3577|3576|3575.5|3577.5|3577|3576|3575|6862
1606130680000|2020-11-23 11:24:40|3576.5|3576|3576.5|3576|3576.5|3576|3576|3575.5|3207
1606130690000|2020-11-23 11:24:50|3577|3576.5|3577.5|3577|3577.5|3577|3577|3576.5|6916
1606130700000|2020-11-23 11:25:00|3577|3576.5|3577|3576.5|3577.5|3577|3577|3576.5|1970
1606130710000|2020-11-23 11:25:10|3576.5|3576|3577.5|3577|3580|3579|3576.5|3576|13315
1606130720000|2020-11-23 11:25:20|||||||||312
1606130730000|2020-11-23 11:25:30|3578|3577.5|3577.5|3577|3578|3577.5|3577|3576.5|12961
1606130740000|2020-11-23 11:25:40|3577|3576.5|3577.5|3577|3577.5|3577|3577|3576.5|783
1606130750000|2020-11-23 11:25:50|3577|3576.5|3577.5|3577|3577.5|3577|3577|3576.5|617
1606130760000|2020-11-23 11:26:00|3577|3576.5|3577.5|3577|3577.5|3577|3577|3576.5|1602
1606130770000|2020-11-23 11:26:10|3577|3576.5|3577.5|3577|3577.5|3577|3577|3576.5|1236
1606130780000|2020-11-23 11:26:20|3577|3576.5|3577.5|3577|3577.5|3577|3577|3576.5|682
1606130800000|2020-11-23 11:26:40|3577|3576.5|3576.5|3575.5|3577.5|3577|3576|3575.5|2133
1606130810000|2020-11-23 11:26:50|3576|3575|3575|3574.5|3576|3575|3575|3574.5|7497
1606130820000|2020-11-23 11:27:00|3575.5|3574|3575.5|3575|3575.5|3575|3575|3574|2243
1606130830000|2020-11-23 11:27:10|3575|3574.5|3575.5|3575|3575.5|3575|3575|3574.5|8902
1606130840000|2020-11-23 11:27:20|3575|3574.5|3574.5|3574|3575.5|3575|3574|3573.5|2555
1606130850000|2020-11-23 11:27:30|||||||||174
1606130860000|2020-11-23 11:27:40|3574|3573.5|3574|3573.5|3574.5|3574|3574|3573.5|4525
1606130870000|2020-11-23 11:27:50|3574.5|3574|3576|3575.5|3576|3575.5|3574|3574|34390
1606130880000|2020-11-23 11:28:00|3575.5|3575|3575.5|3575|3576|3575|3575|3574.5|1863
1606130890000|2020-11-23 11:28:10|3575|3574.5|3576.5|3576|3577|3576.5|3575|3574.5|6808
1606130900000|2020-11-23 11:28:20|||||||||70
1606130910000|2020-11-23 11:28:30|3577|3576.5|3577|3576.5|3577.5|3577|3577|3576.5|3564
1606130920000|2020-11-23 11:28:40|3576.5|3576|3576.5|3575.5|3576.5|3576.5|3575|3574.5|11434
1606130930000|2020-11-23 11:28:50|3577|3576|3576.5|3576|3577|3576.5|3576.5|3576|1574
1606130940000|2020-11-23 11:29:00|3576|3575.5|3576.5|3575.5|3576.5|3576|3576|3575.5|1267
1606130950000|2020-11-23 11:29:10|3576|3575|3576.5|3576|3576.5|3576|3575.5|3575|944
1606130960000|2020-11-23 11:29:20|3576|3575.5|3576|3575.5|3576|3575.5|3576|3575.5|403
1606130970000|2020-11-23 11:29:30|3576.5|3576|3576.5|3576|3576.5|3576|3576|3575.5|7570
1606130980000|2020-11-23 11:29:40|3576|3575.5|3575|3574.5|3576|3575.5|3575|3574.5|8625
1606130990000|2020-11-23 11:29:50||3574||3574||3574||3574|10
1606131000000|2020-11-23 11:30:00|3574.5|3574.5|3575|3574|3575.5|3575|3574.5|3574|1195
1606131010000|2020-11-23 11:30:10|3575.5|3574.5|3575.5|3575|3576.5|3576|3575|3574.5|5437
1606131020000|2020-11-23 11:30:20|3575|3574.5|3574.5|3574|3575|3574.5|3574|3573.5|1559
1606131030000|2020-11-23 11:30:30|||||||||115
1606131040000|2020-11-23 11:30:40|3574|3573.5|3575.5|3575|3575.5|3575|3574|3573.5|1339
1606131060000|2020-11-23 11:31:00|3576|3574.5|3575|3574.5|3576|3575|3575|3574.5|4191
1606131070000|2020-11-23 11:31:10|3574.5|3574|3574.5|3574|3574.5|3574|3574.5|3573.5|950
1606131080000|2020-11-23 11:31:20|3575|3574.5|3574.5|3574|3575|3574.5|3574.5|3574|1285
1606131090000|2020-11-23 11:31:30|3575|3573.5|3575.5|3575|3575.5|3575|3574.5|3573.5|3757
1606131100000|2020-11-23 11:31:40||3574.5||3575||3575||3574.5|1110
1606131110000|2020-11-23 11:31:50|3576|3575.5|3576.5|3576|3577|3576|3576|3575.5|1808
1606131120000|2020-11-23 11:32:00|3576|3575.5|3576.5|3575.5|3576.5|3575.5|3576|3575|440
1606131130000|2020-11-23 11:32:10|3576|3575|3575.5|3575|3576|3575|3575|3574.5|2926
1606131140000|2020-11-23 11:32:20|3575|3574.5|3575.5|3575|3575.5|3575|3575|3574.5|1209
1606131150000|2020-11-23 11:32:30|3575|3574.5|3575.5|3575|3575.5|3575|3575|3574|4082
1606131160000|2020-11-23 11:32:40|||||||||174
1606131170000|2020-11-23 11:32:50|3576.5|3575.5|3577|3576|3577.5|3577|3576|3575.5|2374
1606131180000|2020-11-23 11:33:00|3576.5|3575.5|3577|3576|3577|3576|3576|3575.5|1552
1606131190000|2020-11-23 11:33:10|3576.5|3575.5|3576.5|3576|3576.5|3576|3576|3575.5|510
1606131200000|2020-11-23 11:33:20|3576|3575.5|3577|3576|3577|3576|3576|3575.5|1052
1606131210000|2020-11-23 11:33:30|3576.5||3577||3577||3576.5||64
1606131230000|2020-11-23 11:33:50||3576.5||3576.5||3576.5||3576.5|40
1606131240000|2020-11-23 11:34:00|||||||||20
1606131250000|2020-11-23 11:34:10|3577.5|3577|3577.5|3577|3579|3578|3577.5|3577|4373
1606131260000|2020-11-23 11:34:20|3577|3576.5|3576.5|3576|3577.5|3576.5|3576.5|3576|950
1606131270000|2020-11-23 11:34:30|||||||||13
1606131280000|2020-11-23 11:34:40|3577|3576.5|3577|3576.5|3577|3576.5|3577|3576.5|0
1606131290000|2020-11-23 11:34:50|3576.5|3576|3577|3576.5|3577|3576.5|3576.5|3576|358
1606131300000|2020-11-23 11:35:00|3576.5|3576|3577|3576|3577|3576|3576.5|3576|175
1606131310000|2020-11-23 11:35:10|3576.5|3575.5|3575|3574.5|3576.5|3575.5|3575|3574.5|2476
1606131320000|2020-11-23 11:35:20|3575.5|3575|3575|3574.5|3575.5|3575|3575|3574.5|1637
1606131330000|2020-11-23 11:35:30|3574.5|3574|3574.5|3574|3574.5|3574|3574.5|3574|524
1606131340000|2020-11-23 11:35:40|3575|3574.5|3575|3574.5|3575|3574.5|3575|3574.5|1323
1606131350000|2020-11-23 11:35:50|3574.5|3574|3574.5|3574|3575|3574|3574.5|3574|715
1606131360000|2020-11-23 11:36:00|3574|3573.5|3574.5|3573.5|3574.5|3574|3574|3573.5|250
1606131370000|2020-11-23 11:36:10|3574||3574||3574||3574||934
1606131380000|2020-11-23 11:36:20|3573.5|3573|3572.5|3572|3574|3573.5|3572.5|3572|3052
1606131390000|2020-11-23 11:36:30|3573|3572.5|3572.5|3572|3573|3572.5|3572.5|3572|469
1606131400000|2020-11-23 11:36:40|3572|3571.5|3571.5|3571|3572|3571.5|3571.5|3571|963
1606131410000|2020-11-23 11:36:50|3572||3572||3572||3572||176
1606131420000|2020-11-23 11:37:00|3571.5|3571.5|3573|3572|3573|3572.5|3571.5|3571|2079
1606131430000|2020-11-23 11:37:10|3573.5|3572.5|3572.5|3572|3575|3574.5|3572.5|3572|5963
1606131440000|2020-11-23 11:37:20|3573|3572.5|3574.5|3573.5|3574.5|3574|3573|3572.5|1638
1606131450000|2020-11-23 11:37:30|3574||3574||3574||3574||0
1606131460000|2020-11-23 11:37:40|3574.5|3574|3574|3573|3574.5|3574|3573.5|3572.5|4507
1606131470000|2020-11-23 11:37:50|3574.5|3573.5|3574|3573.5|3574.5|3573.5|3574|3573.5|643
1606131480000|2020-11-23 11:38:00|3574.5|3574|3574.5|3574|3575|3574.5|3574.5|3573.5|2281
1606131490000|2020-11-23 11:38:10|3575|3574.5|3574|3573|3575|3574.5|3573.5|3573|6243
1606131500000|2020-11-23 11:38:20|3574.5|3573.5|3574.5|3574|3574.5|3574|3574.5|3573|792
1606131510000|2020-11-23 11:38:30|3575|3574.5|3574.5|3574|3575|3574.5|3574.5|3574|2101
1606131520000|2020-11-23 11:38:40|3575||3575||3575||3574.5||245
1606131530000|2020-11-23 11:38:50|3575.5|3574.5|3575.5|3574.5|3575.5|3575|3575|3574.5|1311
1606131540000|2020-11-23 11:39:00|3576|3575|3575.5|3574.5|3576|3575.5|3575.5|3574.5|2492
1606131550000|2020-11-23 11:39:10|3575|3574|3574.5|3574|3575.5|3574.5|3574|3573.5|1817
1606131560000|2020-11-23 11:39:20|3574|3573.5|3574.5|3573.5|3574.5|3573.5|3574|3573.5|129
1606131570000|2020-11-23 11:39:30|3574|3574|3574.5|3573.5|3574.5|3574|3574|3573.5|2942
1606131580000|2020-11-23 11:39:40|3574|3574|3574.5|3574|3575|3574.5|3574|3573.5|3045
1606131590000|2020-11-23 11:39:50|3575|3574.5|3574.5|3574|3575|3574.5|3574.5|3574|668
1606131600000|2020-11-23 11:40:00|3575|3574.5|3575.5|3574.5|3575.5|3575|3575|3574|3751
1606131610000|2020-11-23 11:40:10|3576|3575|3575.5|3575|3576|3575|3575.5|3575|453
1606131620000|2020-11-23 11:40:20|3575|3574.5|3576|3575.5|3576.5|3576|3575|3574.5|13798
1606131630000|2020-11-23 11:40:30|3575.5|3575|3575.5|3574.5|3576|3575|3575|3574.5|4170
1606131640000|2020-11-23 11:40:40|3575|3575|3575.5|3575|3575.5|3575|3575|3575|1079
1606131650000|2020-11-23 11:40:50|3575|3574.5|3575|3574.5|3575|3574.5|3575|3574.5|747
1606131660000|2020-11-23 11:41:00|3574.5|3574|3574.5|3574|3575|3574.5|3574.5|3573.5|3752
1606131670000|2020-11-23 11:41:10|3575||3574.5||3575||3574.5||89
1606131680000|2020-11-23 11:41:20|||||||||350
1606131690000|2020-11-23 11:41:30|3574|3573.5|3574|3573.5|3574.5|3574|3574|3573.5|2966
1606131700000|2020-11-23 11:41:40|3573.5|3573|3573|3572.5|3573.5|3573|3573|3572|546
1606131710000|2020-11-23 11:41:50|3573.5|3573|3573|3572.5|3573.5|3573|3573|3572|1610
1606131720000|2020-11-23 11:42:00|3572.5|3572|3572.5|3572|3572.5|3572|3572|3571.5|1099
1606131730000|2020-11-23 11:42:10|3573|3572.5|3573|3572.5|3573|3572.5|3573|3572|300
1606131740000|2020-11-23 11:42:20|3573.5|3573|3574|3573.5|3574|3573.5|3573|3572.5|4320
1606131750000|2020-11-23 11:42:30|3573.5|3573|3573.5|3573|3573.5|3573|3573.5|3573|1910
1606131760000|2020-11-23 11:42:40|3574|3573.5|3574|3573|3575|3574|3573.5|3573|8343
1606131770000|2020-11-23 11:42:50|3573.5|3572.5|3573.5|3573|3574|3573|3573|3572.5|1564
1606131780000|2020-11-23 11:43:00|3573|3572.5|3574|3573|3574|3573.5|3573|3572.5|2324
1606131790000|2020-11-23 11:43:10||3573.5||3572.5||3573.5||3572.5|0
1606131800000|2020-11-23 11:43:20|3573.5|3573|3573.5|3573|3573.5|3573|3573.5|3572.5|8
1606131810000|2020-11-23 11:43:30|3574|3573.5|3572.5|3572|3574|3573.5|3572.5|3572|10062
1606131820000|2020-11-23 11:43:40|3572|3571.5|3571|3570|3572.5|3571.5|3570.5|3570|4159
1606131830000|2020-11-23 11:43:50|3570.5|3570.5|3571|3570|3571|3570.5|3570.5|3570|391
1606131840000|2020-11-23 11:44:00|3570.5|3570.5|3569.5|3569|3570.5|3570.5|3569.5|3569|5607
1606131850000|2020-11-23 11:44:10|3569|3568.5|3569|3568.5|3569|3568.5|3569|3568.5|1768
1606131860000|2020-11-23 11:44:20|3568.5|3568|3570|3569.5|3570|3569.5|3568.5|3568|1418
1606131870000|2020-11-23 11:44:30|3569.5|3569|3569.5|3569|3569.5|3569|3569.5|3569|494
1606131880000|2020-11-23 11:44:40|3570|3569.5|3569.5|3569|3570|3569.5|3569.5|3569|3912
1606131890000|2020-11-23 11:44:50|3569|3568.5|3569.5|3569|3569.5|3569|3569|3568.5|2121
1606131900000|2020-11-23 11:45:00|3569|3568.5|3569.5|3568.5|3569.5|3568.5|3569|3568.5|741
1606131910000|2020-11-23 11:45:10|3569|3569|3568|3567.5|3569.5|3569|3568|3567.5|5250
1606131920000|2020-11-23 11:45:20|3568.5|3568|3568.5|3568|3569|3568.5|3568.5|3568|4789
1606131930000|2020-11-23 11:45:30|3568|3567|3566|3565.5|3568|3567.5|3566|3565|3445
1606131950000|2020-11-23 11:45:50|3565.5|3565|3564.5|3564|3565.5|3565|3564.5|3564|3836
1606131960000|2020-11-23 11:46:00|3564|3563.5|3563.5|3563|3564.5|3564|3563.5|3562.5|5962
1606131970000|2020-11-23 11:46:10|3563|3562.5|3563|3562|3563|3563|3563|3562|0
1606131980000|2020-11-23 11:46:20|3562.5|3562.5|3563.5|3563|3563.5|3563|3562.5|3562|368
1606131990000|2020-11-23 11:46:30|3563|3562.5|3563|3562.5|3563|3562.5|3562.5|3562|4624
1606132000000|2020-11-23 11:46:40|3563.5|3563|3562.5|3562|3563.5|3563|3562.5|3562|2578
1606132010000|2020-11-23 11:46:50|3562|3561.5|3562|3561.5|3563|3562.5|3562|3561|3595
1606132020000|2020-11-23 11:47:00|3561.5|3561|3560|3559|3561.5|3561|3560|3559|10352
1606132030000|2020-11-23 11:47:10|3559.5|3558.5|3559|3558|3559.5|3559|3558.5|3557.5|1214
1606132040000|2020-11-23 11:47:20|3559.5|3558.5|3559|3558.5|3559.5|3559|3559|3558.5|829
1606132050000|2020-11-23 11:47:30|3558.5|3558|3558.5|3558|3559|3558.5|3558.5|3557.5|1412
1606132060000|2020-11-23 11:47:40|3559|3558.5|3559|3558.5|3559|3558.5|3559|3558|365
1606132070000|2020-11-23 11:47:50|3558.5|3558|3559|3558.5|3559.5|3559|3558.5|3557.5|2165
1606132080000|2020-11-23 11:48:00|3559.5|3559|3559.5|3559|3560|3559|3559|3558.5|1560
1606132090000|2020-11-23 11:48:10|3560|3558.5|3560.5|3559.5|3561|3560|3560|3558.5|8817
1606132100000|2020-11-23 11:48:20|3560|3559|3560|3559.5|3560.5|3559.5|3559.5|3559|827
1606132110000|2020-11-23 11:48:30|3560.5|3560|3561.5|3561|3561.5|3561|3560|3560|3511
1606132120000|2020-11-23 11:48:40|3561|3560.5|3561|3560.5|3561.5|3561|3561|3560|200
1606132130000|2020-11-23 11:48:50|3560.5|3560|3561|3560.5|3561|3560.5|3560.5|3560|585
1606132140000|2020-11-23 11:49:00|3561.5|3561|3560.5|3560|3561.5|3561|3560.5|3560|155
1606132150000|2020-11-23 11:49:10|||||||||100
1606132160000|2020-11-23 11:49:20|3560|3559.5|3560.5|3560|3560.5|3560|3560|3559.5|730
1606132170000|2020-11-23 11:49:30|3561|3559.5|3560.5|3560|3561|3560.5|3560.5|3559.5|707
1606132180000|2020-11-23 11:49:40|3560|3559.5|3558.5|3558|3560|3559.5|3558.5|3558|1164
1606132190000|2020-11-23 11:49:50|3558|3557.5|3557.5|3557|3558|3557.5|3557.5|3557|307
1606132210000|2020-11-23 11:50:10|3557|3556.5|3557.5|3557|3557.5|3557|3557|3556.5|558
1606132220000|2020-11-23 11:50:20|||||||||196
1606132230000|2020-11-23 11:50:30|3558|3557.5|3558|3557.5|3558|3557.5|3558|3557|6415
1606132240000|2020-11-23 11:50:40|||||||||2405
1606132250000|2020-11-23 11:50:50|3558.5|3558|3558.5|3558|3559|3558.5|3558.5|3558|2286
1606132260000|2020-11-23 11:51:00|3559|3558.5|3559.5|3559|3560|3559.5|3558.5|3558|6698
1606132270000|2020-11-23 11:51:10|3559|3558.5|3558.5|3558|3559|3559|3558|3557.5|1367
1606132280000|2020-11-23 11:51:20|3559|3557.5|3559|3558.5|3560|3559.5|3559|3557.5|3526
1606132290000|2020-11-23 11:51:30|3558.5|3558|3559.5|3559|3560|3559.5|3558.5|3558|3261
1606132300000|2020-11-23 11:51:40|3559|3558.5|3559.5|3559|3560|3559.5|3559|3558.5|592
1606132310000|2020-11-23 11:51:50|3560|3559.5|3563|3562.5|3563|3562.5|3560|3559.5|4635
1606132320000|2020-11-23 11:52:00|3562.5|3562|3560.5|3560|3562.5|3562|3560.5|3560|1060
1606132330000|2020-11-23 11:52:10|3561|3560.5|3562.5|3562|3562.5|3562|3560.5|3560|1910
1606132340000|2020-11-23 11:52:20|3562|3561.5|3563|3562|3563|3562|3562|3561.5|1049
1606132350000|2020-11-23 11:52:30|3562.5|3561.5|3561.5|3560.5|3562.5|3561.5|3561.5|3560.5|948
1606132360000|2020-11-23 11:52:40|3561|3561|3562|3561.5|3562.5|3562|3561|3561|2195
1606132370000|2020-11-23 11:52:50|3562.5||3562.5||3562.5||3562||929
1606132380000|2020-11-23 11:53:00|3562|3562|3564.5|3563.5|3564.5|3563.5|3562|3561.5|6898
1606132390000|2020-11-23 11:53:10|3565|3564|3565.5|3565|3565.5|3565|3564.5|3564|2531
1606132400000|2020-11-23 11:53:20|3566|3565.5|3566|3565.5|3566|3565.5|3566|3565|691
1606132410000|2020-11-23 11:53:30|3565.5|3565|3565|3564.5|3565.5|3565|3565|3564.5|729
1606132420000|2020-11-23 11:53:40|3565.5|3565|3565.5|3565|3565.5|3565|3565.5|3565|0
1606132430000|2020-11-23 11:53:50|3565|3564.5|3565.5|3565|3565.5|3565|3565|3564.5|169
1606132440000|2020-11-23 11:54:00|3566|3565.5|3566|3565.5|3566|3565.5|3566|3565.5|359
1606132460000|2020-11-23 11:54:20|3566.5|3565|3566|3565.5|3567|3566|3565.5|3565|1496
1606132470000|2020-11-23 11:54:30|3565.5|3565|3565.5|3565|3565.5|3565|3565.5|3565|311
1606132480000|2020-11-23 11:54:40|3565|3564.5|3564.5|3563.5|3565.5|3564.5|3564.5|3563.5|479
1606132490000|2020-11-23 11:54:50|3564|3564|3565|3564.5|3565.5|3564.5|3564|3563.5|250
1606132500000|2020-11-23 11:55:00|3565.5|3565|3566|3565|3566|3565.5|3565.5|3565|2328
1606132510000|2020-11-23 11:55:10|3565.5|3564.5|3566|3565|3566|3565|3565|3564.5|1275
1606132520000|2020-11-23 11:55:20|3566.5|3565.5|3566.5|3566|3567|3566|3566|3565.5|906
1606132530000|2020-11-23 11:55:30|3566|3565.5|3565.5|3564.5|3566|3565.5|3565.5|3564.5|3285
1606132540000|2020-11-23 11:55:40|3565|3564|3565|3564|3565.5|3564|3564.5|3563.5|469
1606132550000|2020-11-23 11:55:50|3566|3564.5|3565.5|3565|3566|3565.5|3565.5|3564.5|3717
1606132560000|2020-11-23 11:56:00|3566|3564.5|3566|3565|3566|3565.5|3566|3564.5|1524
1606132570000|2020-11-23 11:56:10|3565.5|3564.5|3565|3564.5|3565.5|3565|3565|3564|1688
1606132580000|2020-11-23 11:56:20||3564||3564.5||3564.5||3564|507
1606132590000|2020-11-23 11:56:30|||||||||1140
1606132600000|2020-11-23 11:56:40|3565.5|3565|3566.5|3566|3566.5|3566|3565|3564.5|2190
1606132610000|2020-11-23 11:56:50|3566|3565.5|3566|3565.5|3566|3565.5|3565.5|3565|2500
1606132620000|2020-11-23 11:57:00|3565.5|3565|3566|3565|3566|3565|3565.5|3565|225
1606132640000|2020-11-23 11:57:20|3566.5|3565.5|3566.5|3566|3566.5|3566|3566.5|3565|475
1606132650000|2020-11-23 11:57:30|3567|3566.5|3567|3566.5|3568|3567|3567|3566|2838
1606132660000|2020-11-23 11:57:40|3566.5|3566|3565.5|3565|3566.5|3566|3565.5|3565|3260
1606132670000|2020-11-23 11:57:50|||||||||489
1606132680000|2020-11-23 11:58:00|3565|3564.5|3566|3565.5|3566.5|3565.5|3565|3564.5|3259
1606132690000|2020-11-23 11:58:10|3565.5|3565|3565.5|3564.5|3566|3565|3565|3564.5|3361
1606132700000|2020-11-23 11:58:20|3566|3565|3566|3565.5|3566|3565.5|3566|3564.5|202
1606132710000|2020-11-23 11:58:30|3565.5|3565|3566|3565.5|3566|3565.5|3565.5|3565|0
1606132720000|2020-11-23 11:58:40|3566.5|3566|3568|3567.5|3568.5|3568|3566.5|3566|3762
1606132730000|2020-11-23 11:58:50|3567.5|3567|3567.5|3566.5|3567.5|3567|3567|3566.5|336
1606132740000|2020-11-23 11:59:00|3567|3567|3568|3567.5|3568|3567.5|3567|3566.5|1802
1606132750000|2020-11-23 11:59:10|3568.5|3568|3568.5|3568|3568.5|3568|3568.5|3567.5|267
1606132760000|2020-11-23 11:59:20|3568|3567.5|3568.5|3568|3568.5|3568|3568|3567.5|856
1606132770000|2020-11-23 11:59:30|3568|3567.5|3568.5|3568|3569|3568.5|3568|3567.5|1173
1606132780000|2020-11-23 11:59:40|3569|3568.5|3569|3568|3569|3568.5|3568.5|3568|3920
1606132790000|2020-11-23 11:59:50|3568.5|3568.5|3569|3568|3569|3568.5|3568.5|3568|49
1606132800000|2020-11-23 12:00:00|3568.5|3567.5|3568|3567.5|3568.5|3567.5|3567.5|3567|1724
1606132810000|2020-11-23 12:00:10|3567.5|3567|3568|3567|3568|3567.5|3567.5|3567|691
1606132820000|2020-11-23 12:00:20|3567.5|3567.5|3568.5|3568|3568.5|3568|3567.5|3567.5|642
1606132830000|2020-11-23 12:00:30|3568|3567.5|3566.5|3566|3568|3567.5|3566.5|3566|3026
1606132840000|2020-11-23 12:00:40|3566|3565.5|3565.5|3565|3566.5|3565.5|3564.5|3564|3750
1606132850000|2020-11-23 12:00:50|3565|3564.5|3565.5|3565|3565.5|3565|3565|3564.5|715
1606132860000|2020-11-23 12:01:00|3566|3565.5|3565.5|3565|3566.5|3565.5|3565.5|3565|1411
1606132870000|2020-11-23 12:01:10|3566|3565.5|3566|3565|3566|3565.5|3565.5|3565|317
1606132880000|2020-11-23 12:01:20|3565.5|3566|3566.5|3566|3566.5|3566|3565.5|3566|2278
1606132890000|2020-11-23 12:01:30|||||||||1470
1606132900000|2020-11-23 12:01:40|3566|3565.5|3565.5|3564.5|3566|3565.5|3565|3564.5|4363
1606132910000|2020-11-23 12:01:50|3566|3565|3565|3564.5|3566|3565.5|3565|3564.5|2227
1606132920000|2020-11-23 12:02:00|3564.5|3564|3565|3564.5|3565|3564.5|3564.5|3564|223
1606132930000|2020-11-23 12:02:10|3564.5|3564|3564.5|3563.5|3564.5|3564|3564|3563|2580
1606132940000|2020-11-23 12:02:20|3564|3563|3563.5|3562.5|3564|3563|3563|3562.5|508
1606132950000|2020-11-23 12:02:30|3564|3563|3563.5|3563|3564|3563|3563.5|3563|433
1606132960000|2020-11-23 12:02:40|3563|3562.5|3563.5|3563|3563.5|3563|3563|3562|1339
1606132970000|2020-11-23 12:02:50|3563|3562.5|3563|3562.5|3563.5|3562.5|3563|3562.5|748
1606132980000|2020-11-23 12:03:00|3562.5|3562|3562.5|3561.5|3562.5|3562|3562|3561.5|2454
1606132990000|2020-11-23 12:03:10|3562|3562|3562.5|3562|3562.5|3562|3562|3561.5|676
1606133000000|2020-11-23 12:03:20|3562|3561.5|3562|3561.5|3562|3561.5|3562|3561.5|0
1606133010000|2020-11-23 12:03:30|||||||||782
1606133020000|2020-11-23 12:03:40|3562.5|3562|3562.5|3562|3562.5|3562|3562.5|3562|265
1606133030000|2020-11-23 12:03:50|3563|3562.5|3562.5|3562|3563|3562.5|3562.5|3562|3104
1606133040000|2020-11-23 12:04:00|3562|3561.5|3562|3561.5|3562|3561.5|3562|3561|398
1606133060000|2020-11-23 12:04:20|||||||||2224
1606133070000|2020-11-23 12:04:30|3561.5|3561|3560.5|3559.5|3561.5|3561|3560|3559.5|1212
1606133080000|2020-11-23 12:04:40|3561|3560|3562|3561|3562|3561|3561|3559.5|5523
1606133090000|2020-11-23 12:04:50|3561.5|3560.5|3561.5|3561|3561.5|3561|3561|3560.5|796
1606133100000|2020-11-23 12:05:00|3562|3561.5|3561.5|3561|3562|3561.5|3561.5|3560.5|3338
1606133110000|2020-11-23 12:05:10|3562|3561.5|3562.5|3562|3562.5|3562|3562|3561.5|1821
1606133120000|2020-11-23 12:05:20|3562|3561.5|3562|3561.5|3562|3561.5|3562|3561.5|749
1606133130000|2020-11-23 12:05:30|||||||||224
1606133140000|2020-11-23 12:05:40|3561.5|3561|3561.5|3561|3562|3561|3561.5|3561|2029
1606133150000|2020-11-23 12:05:50|3562|3560.5|3561|3560|3562|3560.5|3560.5|3559.5|1370
1606133160000|2020-11-23 12:06:00|3560.5|3559.5|3560|3559.5|3560.5|3560|3560|3559.5|24
1606133170000|2020-11-23 12:06:10|3560.5|3560|3561|3560.5|3561|3560.5|3560.5|3560|1167
1606133180000|2020-11-23 12:06:20|3560.5|3560|3560|3559.5|3561|3560.5|3560|3559.5|2923
1606133190000|2020-11-23 12:06:30|3559.5|3559|3559|3558.5|3559.5|3559|3559|3558|812
1606133200000|2020-11-23 12:06:40|3558.5|3558|3558.5|3558|3559|3558.5|3558|3557.5|2552
1606133210000|2020-11-23 12:06:50|||||||||250
1606133220000|2020-11-23 12:07:00|3559|3558.5|3559|3558.5|3559.5|3559|3559|3558.5|1350
1606133230000|2020-11-23 12:07:10|3558.5|3558|3559|3558.5|3559|3558.5|3558.5|3558|1050
1606133250000|2020-11-23 12:07:30|3559.5|3559|3559.5|3559|3559.5|3559|3559.5|3559|247
1606133260000|2020-11-23 12:07:40|3559|3558.5|3558|3557|3559.5|3559|3558|3557|4601
1606133270000|2020-11-23 12:07:50|3557.5|3557.5|3558|3557.5|3558|3557.5|3557.5|3557|1280
1606133280000|2020-11-23 12:08:00|3558.5|3558|3559.5|3559|3559.5|3559|3558.5|3558|772
1606133290000|2020-11-23 12:08:10|3560|3559.5|3560|3559.5|3560|3559.5|3560|3559.5|539
1606133300000|2020-11-23 12:08:20|||||||||185
1606133310000|2020-11-23 12:08:30|3560.5|3560|3560.5|3560|3560.5|3560|3560.5|3560|297
1606133320000|2020-11-23 12:08:40|3561|3560.5|3561.5|3561|3561.5|3561|3561|3560.5|74
1606133330000|2020-11-23 12:08:50|3561|3560.5|3561.5|3561|3561.5|3561|3561|3560.5|2519
1606133340000|2020-11-23 12:09:00|3561|3560.5|3561|3560|3561|3560.5|3561|3560|493
1606133350000|2020-11-23 12:09:10|3561.5|3560.5|3561|3560.5|3562|3561.5|3561|3560.5|1618
1606133360000|2020-11-23 12:09:20|3560.5|3560|3561|3560|3561|3560|3560|3559.5|1012
1606133370000|2020-11-23 12:09:30|3560.5|3559.5|3560.5|3559.5|3561|3560|3560.5|3559.5|685
1606133380000|2020-11-23 12:09:40|3560||3560||3560||3560||959
1606133400000|2020-11-23 12:10:00|3560.5|3560|3560.5|3560|3560.5|3560|3560.5|3559.5|187
1606133410000|2020-11-23 12:10:10|3561|3559.5|3560.5|3560|3561|3560.5|3560.5|3559.5|2283
1606133420000|2020-11-23 12:10:20|||||||||56
1606133430000|2020-11-23 12:10:30|3560|3559.5|3560|3559|3560|3559.5|3559.5|3559|1785
1606133440000|2020-11-23 12:10:40|3559.5||3559.5||3559.5||3559.5||20
1606133450000|2020-11-23 12:10:50|3559|3558.5|3559|3558.5|3559|3558.5|3559|3558.5|701
1606133470000|2020-11-23 12:11:10|||||||||264
1606133490000|2020-11-23 12:11:30|3558.5|3558|3559|3558.5|3559|3558.5|3558.5|3557.5|2109
1606133500000|2020-11-23 12:11:40|3558.5|3558|3558.5|3558|3559|3558.5|3558.5|3558|1064
1606133510000|2020-11-23 12:11:50|3558|3557.5|3557|3556|3558|3557.5|3557|3556|4025
1606133520000|2020-11-23 12:12:00|3556.5|3555.5|3556|3555|3556.5|3555.5|3555.5|3554.5|1673
1606133530000|2020-11-23 12:12:10|3555.5|3554.5|3554.5|3554|3555.5|3554.5|3554.5|3554|282
1606133540000|2020-11-23 12:12:20|||||||||215
1606133550000|2020-11-23 12:12:30|3555.5|3555|3555.5|3555|3555.5|3555|3555.5|3554.5|4423
1606133580000|2020-11-23 12:13:00|3556|3555.5|3555.5|3555|3556|3555.5|3555.5|3555|6076
1606133590000|2020-11-23 12:13:10|3556|3555.5|3557|3556.5|3557.5|3557|3556|3555.5|6900
1606133600000|2020-11-23 12:13:20|3556.5|3556|3558.5|3558|3558.5|3558|3556.5|3555.5|3538
1606133610000|2020-11-23 12:13:30|3558|3557.5|3558|3557.5|3558.5|3558|3558|3557.5|0
1606133620000|2020-11-23 12:13:40|3557.5|3557|3557.5|3556.5|3557.5|3557|3557.5|3556.5|722
1606133630000|2020-11-23 12:13:50|3558|3557|3558.5|3558|3558.5|3558|3558|3557|1475
1606133640000|2020-11-23 12:14:00|3559|3558.5|3558.5|3558|3559|3558.5|3558.5|3558|427
1606133650000|2020-11-23 12:14:10|3559|3558.5|3558.5|3558|3559|3558.5|3558.5|3558|1665
1606133660000|2020-11-23 12:14:20|||||||||574
1606133670000|2020-11-23 12:14:30|3559|3558.5|3560.5|3560|3561|3560|3559|3558.5|3398
1606133680000|2020-11-23 12:14:40|||||||||90
1606133690000|2020-11-23 12:14:50|3561|3560.5|3561|3560.5|3561|3560.5|3561|3560.5|174
1606133700000|2020-11-23 12:15:00|3560.5|3560|3561|3560|3561|3560|3560.5|3560|3121
1606133710000|2020-11-23 12:15:10|3560.5|3560.5|3561|3560|3561|3560.5|3560.5|3560|191
1606133720000|2020-11-23 12:15:20|3560.5|3560.5|3560.5|3560|3561|3560.5|3560.5|3560|2834
1606133730000|2020-11-23 12:15:30|||||||||99
1606133740000|2020-11-23 12:15:40|3560|3559.5|3560|3559.5|3560.5|3560|3560|3559.5|4546
1606133750000|2020-11-23 12:15:50|3560.5|3560|3560.5|3560|3560.5|3560|3560.5|3560|95
1606133760000|2020-11-23 12:16:00|||||||||30
1606133770000|2020-11-23 12:16:10|3561|3560.5|3561.5|3561|3562|3561.5|3561|3560|10855
1606133780000|2020-11-23 12:16:20|3562|3561.5|3562|3561.5|3562|3561.5|3562|3561.5|735
1606133790000|2020-11-23 12:16:30|3562.5|3562|3563|3562|3563.5|3562.5|3562|3561.5|1518
1606133800000|2020-11-23 12:16:40|3562.5||3563||3563||3562.5||321
1606133810000|2020-11-23 12:16:50|3562.5|3562.5|3564|3563|3564.5|3563.5|3562.5|3562.5|573
1606133820000|2020-11-23 12:17:00|3564.5|3563.5|3565|3564.5|3565|3564.5|3564|3563.5|1201
1606133830000|2020-11-23 12:17:10|3564.5|3564|3564.5|3564|3565|3564|3564.5|3564|3
1606133840000|2020-11-23 12:17:20|3565|3564.5|3564.5|3564|3565|3564.5|3564.5|3564|607
1606133850000|2020-11-23 12:17:30|3565|3564.5|3564|3563.5|3565|3564.5|3564|3563|2544
1606133860000|2020-11-23 12:17:40||3563||3563||3563||3563|0
1606133870000|2020-11-23 12:17:50|3564.5|3563.5|3564.5|3564|3565|3564|3564|3563|1331
1606133880000|2020-11-23 12:18:00|3565|3564.5|3565.5|3565|3566|3565|3565|3564.5|623
1606133890000|2020-11-23 12:18:10|3565|3564.5|3565|3564|3565.5|3564.5|3564.5|3564|319
1606133900000|2020-11-23 12:18:20|3564.5|3563.5|3565.5|3564.5|3565.5|3565|3564.5|3563.5|1736
1606133910000|2020-11-23 12:18:30||3565||3565||3565||3564.5|66
1606133920000|2020-11-23 12:18:40|3565|3564.5|3565|3564.5|3565.5|3565|3565|3564.5|274
1606133930000|2020-11-23 12:18:50|3564.5|3564|3565|3564|3565|3564|3564.5|3564|320
1606133940000|2020-11-23 12:19:00|3564.5||3564.5||3565||3564.5||7
1606133950000|2020-11-23 12:19:10|3564|3563.5|3564|3563.5|3564|3563.5|3564|3563|2612
1606133960000|2020-11-23 12:19:20|3564.5|3564|3564.5|3564|3564.5|3564|3564.5|3564|1595
1606133970000|2020-11-23 12:19:30||3563.5||3564||3564||3563.5|1816
1606133980000|2020-11-23 12:19:40|||||||||704
1606133990000|2020-11-23 12:19:50|3565|3564.5|3565|3564|3565.5|3565|3565|3564|2999
1606134000000|2020-11-23 12:20:00|3564.5||3564.5||3564.5||3564.5||250
1606134010000|2020-11-23 12:20:10|3564|3563.5|3564|3563.5|3564|3564|3563.5|3563|2052
1606134030000|2020-11-23 12:20:30|3564.5|3563|3565|3564.5|3565|3564.5|3564.5|3563|642
1606134040000|2020-11-23 12:20:40|3565.5|3565|3565|3564.5|3565.5|3565|3565|3564.5|1227
1606134050000|2020-11-23 12:20:50|3565.5|3564|3565|3564.5|3565.5|3564.5|3565|3564|404
1606134060000|2020-11-23 12:21:00|3564.5|3564|3565|3564|3565|3564.5|3564.5|3564|106
1606134070000|2020-11-23 12:21:10|3564.5|3563.5|3564.5|3564|3565|3564|3564|3563.5|1682
1606134080000|2020-11-23 12:21:20|||||||||178
1606134090000|2020-11-23 12:21:30|3564|3563.5|3564.5|3563.5|3564.5|3563.5|3564|3563.5|290
1606134100000|2020-11-23 12:21:40|3564|3563|3563|3562|3564|3563|3562.5|3562|2604
1606134110000|2020-11-23 12:21:50|3563.5|3562.5|3563.5|3562.5|3563.5|3563|3563|3562.5|304
1606134120000|2020-11-23 12:22:00|3563|3563|3562.5|3562|3563.5|3563|3562.5|3562|1043
1606134130000|2020-11-23 12:22:10|3562|3561.5|3562.5|3561.5|3562.5|3561.5|3562|3561|265
1606134140000|2020-11-23 12:22:20|3562|3561|3562|3561.5|3562|3561.5|3561.5|3561|359
1606134150000|2020-11-23 12:22:30|3561.5|3561|3562|3561|3562|3561|3561.5|3561|9
1606134160000|2020-11-23 12:22:40|3562.5|3561.5|3563|3562.5|3563|3562.5|3562.5|3561|1367
1606134170000|2020-11-23 12:22:50|3562.5|3562|3563|3562.5|3563|3562.5|3562.5|3562|71
1606134180000|2020-11-23 12:23:00|3562.5|3562|3563|3562.5|3563|3562.5|3562.5|3562|218
1606134190000|2020-11-23 12:23:10|3563.5|3563|3564|3563.5|3564|3563.5|3563.5|3563|1167
1606134200000|2020-11-23 12:23:20|3563.5|3563|3564|3563.5|3564|3563.5|3563.5|3563|75
1606134210000|2020-11-23 12:23:30|3563.5|3563|3563.5|3563|3564|3563.5|3563.5|3563|1162
1606134220000|2020-11-23 12:23:40|3564|3563.5|3563.5|3563|3564|3563.5|3563.5|3563|9
1606134230000|2020-11-23 12:23:50|3563|3562.5|3562.5|3562|3563.5|3563|3562.5|3562|4411
1606134240000|2020-11-23 12:24:00|3562|3561.5|3561|3560.5|3562|3561.5|3560.5|3560|3148
1606134250000|2020-11-23 12:24:10|3559.5|3559|3560.5|3559.5|3560.5|3560|3559.5|3559|6946
1606134260000|2020-11-23 12:24:20|3560|3560|3560.5|3560|3560.5|3560|3560|3560|213
1606134270000|2020-11-23 12:24:30|||||||||396
1606134290000|2020-11-23 12:24:50|3561|3560.5|3561.5|3561|3562|3561|3561|3560.5|1555
1606134300000|2020-11-23 12:25:00|3561|3560.5|3561|3560.5|3561.5|3561|3560.5|3560|2108
1606134310000|2020-11-23 12:25:10|3560.5|3560|3559.5|3559|3560.5|3560|3559.5|3559|347
1606134320000|2020-11-23 12:25:20||3558.5||3559||3559||3558.5|122
1606134330000|2020-11-23 12:25:30|3560|3559.5|3560|3559.5|3560|3559.5|3560|3559.5|1333
1606134340000|2020-11-23 12:25:40|3560.5|3560|3563|3562.5|3563.5|3562.5|3560|3559.5|4800
1606134350000|2020-11-23 12:25:50|3562.5|3562|3562.5|3562|3562.5|3562|3562.5|3562|1938
1606134360000|2020-11-23 12:26:00|3563|3562.5|3563|3562.5|3563|3562.5|3563|3562.5|206
1606134370000|2020-11-23 12:26:10|3563.5|3563|3562.5|3561.5|3563.5|3563|3562|3561.5|1442
1606134380000|2020-11-23 12:26:20|3563|3562|3563|3562.5|3563|3562.5|3563|3562|898
1606134390000|2020-11-23 12:26:30|3563.5|3563|3563|3562.5|3563.5|3563|3563|3562.5|2181
1606134400000|2020-11-23 12:26:40|3563.5||3563||3563.5||3563||0
1606134410000|2020-11-23 12:26:50|3562.5|3562|3562.5|3561.5|3563|3562.5|3562.5|3561.5|2004
1606134420000|2020-11-23 12:27:00||3562||3562||3562||3562|0
1606134430000|2020-11-23 12:27:10|3562|3561.5|3562|3561.5|3562.5|3562|3562|3561.5|2698
1606134440000|2020-11-23 12:27:20|||||||||182
1606134450000|2020-11-23 12:27:30|3562.5|3562|3563.5|3563|3564|3563|3562.5|3562|2711
1606134460000|2020-11-23 12:27:40|3564|3563.5|3564|3563.5|3564.5|3564|3563.5|3563|3555
1606134470000|2020-11-23 12:27:50|3563.5|3563|3563.5|3563|3563.5|3563|3563.5|3563|94
1606134480000|2020-11-23 12:28:00||3562.5||3563||3563||3562.5|2550
1606134490000|2020-11-23 12:28:10|3564|3563.5|3564|3563.5|3564|3563.5|3563.5|3563|2235
1606134500000|2020-11-23 12:28:20|3564.5|3564|3563.5|3563|3564.5|3564|3563.5|3563|617
1606134520000|2020-11-23 12:28:40|3564|3563.5|3563.5|3563|3564|3563.5|3563.5|3563|600
1606134530000|2020-11-23 12:28:50|3563|3562.5|3563.5|3563|3563.5|3563|3563|3562.5|1658
1606134540000|2020-11-23 12:29:00|3564|3563.5|3564|3563|3564|3563.5|3564|3563|4215
1606134550000|2020-11-23 12:29:10|3563.5|3563.5|3564|3563.5|3564|3563.5|3563.5|3563|2876
1606134560000|2020-11-23 12:29:20|3564.5|3564|3564.5|3563.5|3565|3564|3564.5|3563.5|1657
1606134570000|2020-11-23 12:29:30||3564||3564||3564||3564|400
1606134580000|2020-11-23 12:29:40|||||||||226
1606134590000|2020-11-23 12:29:50|3564|3563.5|3563.5|3563|3564|3563.5|3563.5|3563|1279
1606134600000|2020-11-23 12:30:00|3564|3563.5|3564|3563.5|3564.5|3563.5|3564|3563.5|0
1606134610000|2020-11-23 12:30:10|3564.5|3564|3564.5|3564|3565|3564.5|3564.5|3564|3633
1606134620000|2020-11-23 12:30:20|3564|3563.5|3564|3563.5|3564.5|3564|3564|3563.5|637
1606134630000|2020-11-23 12:30:30|3564.5||3564||3564.5||3564||138
1606134640000|2020-11-23 12:30:40|3564.5|3564|3564.5|3564|3564.5|3564|3564|3563.5|397
1606134650000|2020-11-23 12:30:50|||||||||60
1606134660000|2020-11-23 12:31:00|||||||||14
1606134670000|2020-11-23 12:31:10|3564|3563.5|3564|3563.5|3565|3564.5|3563.5|3563|8443
1606134680000|2020-11-23 12:31:20|3564.5|3564|3565|3564|3565|3564.5|3564.5|3564|1243
1606134690000|2020-11-23 12:31:30|3564.5|3563.5|3564.5|3563.5|3565|3563.5|3564|3563.5|1168
1606134700000|2020-11-23 12:31:40|3564|3564|3564.5|3564|3564.5|3564|3564|3564|0
1606134710000|2020-11-23 12:31:50|3565|3564.5|3564.5|3563.5|3565|3564.5|3564|3563.5|382
1606134720000|2020-11-23 12:32:00|3564||3564||3564||3564||0
1606134730000|2020-11-23 12:32:10|3563.5|3563|3564|3563.5|3564|3563.5|3563.5|3563|788
1606134740000|2020-11-23 12:32:20|3563.5|3563|3564|3563.5|3564|3563.5|3563.5|3563|716
1606134750000|2020-11-23 12:32:30|3563.5|3563|3563|3562.5|3564|3563.5|3563|3562.5|6568
1606134760000|2020-11-23 12:32:40|3562.5|3562|3563|3562.5|3563|3562.5|3562.5|3562|122
1606134770000|2020-11-23 12:32:50|||||||||14
1606134780000|2020-11-23 12:33:00||3562||3562.5||3562.5||3562|300
1606134790000|2020-11-23 12:33:10|3563.5|3563|3564|3563.5|3564|3563.5|3563.5|3563|1866
1606134800000|2020-11-23 12:33:20|3563.5|3563|3564|3563.5|3564|3563.5|3563.5|3563|430
1606134810000|2020-11-23 12:33:30|3564.5|3564|3563.5|3563|3564.5|3564|3563.5|3562.5|6415
1606134830000|2020-11-23 12:33:50|3564|3563.5|3564|3563.5|3564.5|3564|3564|3563.5|1973
1606134840000|2020-11-23 12:34:00|3563.5|3563|3563.5|3563|3564|3563.5|3563.5|3563|293
1606134850000|2020-11-23 12:34:10|3563|3562.5|3563|3562|3563|3562.5|3562.5|3561.5|5157
1606134860000|2020-11-23 12:34:20|3562.5|3561.5|3562.5|3561.5|3562.5|3562|3562|3561.5|2570
1606134870000|2020-11-23 12:34:30|3562|3562|3563|3562|3563|3562.5|3562|3561.5|1746
1606134880000|2020-11-23 12:34:40|3562.5||3562.5||3562.5||3562.5||0
1606134890000|2020-11-23 12:34:50|3562|3561.5|3561|3560|3562|3561.5|3560.5|3560|2131
1606134900000|2020-11-23 12:35:00|3560.5|3559.5|3561|3560.5|3561|3560.5|3560.5|3559.5|4333
1606134910000|2020-11-23 12:35:10||3560||3560||3560.5||3560|296
1606134920000|2020-11-23 12:35:20||3560.5||3560.5||3560.5||3560|0
1606134930000|2020-11-23 12:35:30|||||||||100
1606134940000|2020-11-23 12:35:40|3560.5|3560|3561|3560.5|3561|3560.5|3557|3556|24071
1606134950000|2020-11-23 12:35:50|3561.5|3561|3562|3561.5|3562|3561.5|3561|3560.5|4115
1606134960000|2020-11-23 12:36:00|3562.5|3562|3563|3562.5|3563.5|3563|3562.5|3561.5|2841
1606134970000|2020-11-23 12:36:10|3563.5|3563|3563.5|3562.5|3563.5|3563|3563|3562|2020
1606134980000|2020-11-23 12:36:20|3563|3563|3564|3563.5|3564.5|3563.5|3563|3563|6401
1606134990000|2020-11-23 12:36:30|3563.5|3563|3564|3563.5|3564|3563.5|3563.5|3563|0
1606135000000|2020-11-23 12:36:40|3564.5|3564|3564|3563|3564.5|3564|3563.5|3563|1864
1606135010000|2020-11-23 12:36:50|3563.5|3563.5|3564|3563|3564|3563.5|3563.5|3563|132
1606135020000|2020-11-23 12:37:00||3563.5||3563.5||3563.5||3563.5|1287
1606135040000|2020-11-23 12:37:20|3563.5|3563|3563.5|3563|3564|3563|3563.5|3563|308
1606135050000|2020-11-23 12:37:30|3564|3563.5|3563.5|3563|3564|3563.5|3563.5|3563|422
1606135060000|2020-11-23 12:37:40|3563|3562.5|3562|3561.5|3563|3563|3562|3561|4361
1606135070000|2020-11-23 12:37:50|3562.5|3561|3565|3564.5|3566|3565|3562.5|3561|2041
1606135080000|2020-11-23 12:38:00|3565.5|3565|3563.5|3563|3565.5|3565|3563.5|3563|753
1606135090000|2020-11-23 12:38:10|3564|3563.5|3564|3563.5|3564|3563.5|3563.5|3563|1460
1606135100000|2020-11-23 12:38:20|3564.5|3563|3563.5|3563|3564.5|3563.5|3563.5|3563|662
1606135110000|2020-11-23 12:38:30|3563|3562.5|3562|3561.5|3563.5|3563|3562|3561.5|2798
1606135120000|2020-11-23 12:38:40|3562.5|3562|3563.5|3563|3563.5|3563|3562.5|3562|765
1606135130000|2020-11-23 12:38:50|3564|3563.5|3564.5|3563.5|3564.5|3563.5|3564|3563.5|759
1606135140000|2020-11-23 12:39:00|3564|3563|3563.5|3563|3564|3563|3563.5|3563|60
1606135150000|2020-11-23 12:39:10|3563|3562.5|3563|3562.5|3563|3562.5|3562.5|3561.5|3660
1606135160000|2020-11-23 12:39:20|3563.5|3563|3563.5|3563|3564|3563.5|3563.5|3562.5|3699
1606135170000|2020-11-23 12:39:30|3564|3563.5|3565|3564.5|3565|3564.5|3564|3563.5|391
1606135180000|2020-11-23 12:39:40|3564.5|3564|3565|3564|3565|3564.5|3564.5|3564|630
1606135190000|2020-11-23 12:39:50|3564.5|3564.5|3564.5|3564|3565|3564.5|3564.5|3564|1
1606135200000|2020-11-23 12:40:00|3565|3564.5|3565|3564|3565.5|3565|3564.5|3564|1522
1606135210000|2020-11-23 12:40:10|3565.5|3564.5|3565.5|3565|3565.5|3565|3565|3564.5|229
1606135220000|2020-11-23 12:40:20|3565|3564.5|3564.5|3564|3565|3564.5|3564|3563.5|1377
1606135230000|2020-11-23 12:40:30|3565|3564.5|3565|3564|3565.5|3564.5|3564.5|3564|3967
1606135240000|2020-11-23 12:40:40||3564.5||3564||3564.5||3564|39
1606135250000|2020-11-23 12:40:50|3565.5|3564.5|3565.5|3565|3566|3565.5|3565.5|3564.5|712
1606135260000|2020-11-23 12:41:00|3566|3565.5|3567|3566.5|3567|3566.5|3565.5|3565|2722
1606135270000|2020-11-23 12:41:10|3567.5|3567|3567|3566|3567.5|3567|3567|3566|14
1606135280000|2020-11-23 12:41:20|3566.5|3566.5|3566.5|3566|3567|3566.5|3566|3565.5|1040
1606135290000|2020-11-23 12:41:30|3566|3565.5|3566|3565.5|3566|3565.5|3566|3565.5|14
1606135300000|2020-11-23 12:41:40|3565.5|3565|3565.5|3565|3566|3565|3565.5|3565|166
1606135310000|2020-11-23 12:41:50|||||||||6
1606135320000|2020-11-23 12:42:00|3566|3565.5|3566|3565.5|3566|3565.5|3565.5|3565|1242
1606135330000|2020-11-23 12:42:10|3566.5|3566|3566.5|3565.5|3567|3566.5|3566.5|3565.5|1602
1606135340000|2020-11-23 12:42:20|3566|3565|3566.5|3566|3567|3566|3564|3563.5|21339
1606135350000|2020-11-23 12:42:30|||||||||14
1606135360000|2020-11-23 12:42:40|3567|3566.5|3568|3567.5|3568|3567.5|3567|3566.5|1003
1606135370000|2020-11-23 12:42:50|||||||||303
1606135380000|2020-11-23 12:43:00|3567.5|3567|3566.5|3566|3568|3567|3566.5|3566|3983
1606135390000|2020-11-23 12:43:10|3567|3566.5|3566.5|3566|3567|3566.5|3566.5|3566|982
1606135400000|2020-11-23 12:43:20|3567|3566.5|3567|3566|3567|3566.5|3566.5|3566|947
1606135410000|2020-11-23 12:43:30|3567.5|3566.5|3567|3566|3567.5|3567|3567|3566|440
1606135420000|2020-11-23 12:43:40|3566.5|3566.5|3566.5|3566|3566.5|3566.5|3566.5|3566|90
1606135430000|2020-11-23 12:43:50|3567|3565.5|3567.5|3567|3567.5|3567|3566.5|3565.5|1890
1606135440000|2020-11-23 12:44:00|3567|3566.5|3567|3566.5|3567|3566.5|3567|3566|79
1606135450000|2020-11-23 12:44:10|3567.5|3567|3568.5|3567.5|3568.5|3568|3567.5|3566.5|971
1606135460000|2020-11-23 12:44:20|3568|3568|3568|3567.5|3568|3568|3568|3567.5|716
1606135470000|2020-11-23 12:44:30|3567.5|3567|3567.5|3567|3567.5|3567|3567.5|3566.5|1085
1606135480000|2020-11-23 12:44:40|3568|3567.5|3568|3567.5|3568|3567.5|3568|3567.5|382
1606135490000|2020-11-23 12:44:50|3568.5|3568|3568.5|3568|3569|3568.5|3568.5|3568|617
1606135500000|2020-11-23 12:45:00|||||||||2485
1606135530000|2020-11-23 12:45:30|3569|3568.5|3569|3568.5|3569|3568.5|3569|3568.5|928
1606135540000|2020-11-23 12:45:40|3569.5|3569|3570|3569.5|3570.5|3569.5|3569.5|3569|9672
1606135550000|2020-11-23 12:45:50|3570.5|3570|3571|3570.5|3571|3570.5|3570|3570|2685
1606135560000|2020-11-23 12:46:00|3571.5|3571|3571.5|3570.5|3571.5|3571|3571|3570.5|472
1606135570000|2020-11-23 12:46:10|3571|3571|3571|3570.5|3571|3571|3571|3570.5|598
1606135580000|2020-11-23 12:46:20|3571.5|3571|3571.5|3570.5|3571.5|3571|3570.5|3570|1436
1606135590000|2020-11-23 12:46:30|3571|3571|3571.5|3571|3572|3571.5|3571|3570.5|1398
1606135600000|2020-11-23 12:46:40|3572|3571.5|3573|3572|3573|3572|3571.5|3571.5|1894
1606135610000|2020-11-23 12:46:50||3572.5||3572.5||3572.5||3572.5|0
1606135620000|2020-11-23 12:47:00|3572.5|3572|3574|3573|3574|3573|3572.5|3572|397
1606135630000|2020-11-23 12:47:10|3573.5|3573.5|3574|3573.5|3574|3573.5|3573.5|3573|364
1606135640000|2020-11-23 12:47:20|||||||||240
1606135650000|2020-11-23 12:47:30|3574.5|3573|3574.5|3574|3574.5|3574|3573.5|3573|3897
1606135660000|2020-11-23 12:47:40|3575|3573.5|3574.5|3573.5|3575|3573.5|3574|3573.5|1669
1606135670000|2020-11-23 12:47:50|3574|3573|3574|3573|3574|3573|3573.5|3573|815
1606135680000|2020-11-23 12:48:00|3573.5|3572.5|3573.5|3573|3574|3573|3573|3572|1333
1606135690000|2020-11-23 12:48:10|3574|3573.5|3574.5|3574|3574.5|3574|3574|3573.5|115
1606135700000|2020-11-23 12:48:20|3574|3573.5|3574.5|3573.5|3574.5|3574|3574|3573.5|1256
1606135710000|2020-11-23 12:48:30|3574||3574||3574||3574||0
1606135720000|2020-11-23 12:48:40|3573.5|3573|3574|3573.5|3574|3573.5|3573.5|3573|292
1606135730000|2020-11-23 12:48:50|3574.5|3574|3574.5|3573.5|3574.5|3574|3574.5|3573.5|500
1606135740000|2020-11-23 12:49:00|3574|3573|3574.5|3574|3574.5|3574|3573.5|3573|2614
1606135750000|2020-11-23 12:49:10|3574|3573.5|3574.5|3574|3574.5|3574|3574|3573.5|0
1606135760000|2020-11-23 12:49:20||3573.5||3574||3574||3573.5|357
1606135770000|2020-11-23 12:49:30||3573.5||3574||3574||3573.5|205
1606135780000|2020-11-23 12:49:40||3573.5||3573.5||3574||3573.5|119
1606135790000|2020-11-23 12:49:50|3574|3574|3574.5|3574|3574.5|3574|3574|3574|307
1606135800000|2020-11-23 12:50:00|3574|3573.5|3574|3573.5|3574.5|3573.5|3574|3573.5|444
1606135810000|2020-11-23 12:50:10|3574.5||3574||3574.5||3574||380
1606135830000|2020-11-23 12:50:30|3574.5|3574|3574|3573.5|3574.5|3574|3574|3573.5|2570
1606135840000|2020-11-23 12:50:40|3573.5|3573|3573.5|3573|3574|3573.5|3573|3572.5|1449
1606135850000|2020-11-23 12:50:50|3573|3572.5|3573|3572.5|3573|3572.5|3572.5|3572|337
1606135860000|2020-11-23 12:51:00|3573.5|3573|3573.5|3572.5|3573.5|3573|3573.5|3572.5|1180
1606135870000|2020-11-23 12:51:10|3573||3573||3573||3573||124
1606135880000|2020-11-23 12:51:20|3572.5|3572|3573|3572|3573|3572|3572.5|3572|315
1606135890000|2020-11-23 12:51:30|3573.5|3572.5|3574|3573.5|3574|3573.5|3573.5|3572.5|1108
1606135900000|2020-11-23 12:51:40|3573.5|3573|3574.5|3574|3574.5|3574|3573.5|3573|1989
1606135910000|2020-11-23 12:51:50|3574|3573.5|3574|3573.5|3574|3573.5|3574|3573.5|0
1606135930000|2020-11-23 12:52:10|3573.5|3573|3574|3573.5|3574|3573.5|3573.5|3573|420
1606135950000|2020-11-23 12:52:30|3573.5|3573|3573.5|3573|3574|3573.5|3573|3572.5|1601
1606135960000|2020-11-23 12:52:40|3574|3573.5|3575|3574.5|3575|3574.5|3574|3573.5|2132
1606135970000|2020-11-23 12:52:50|3575.5|3574|3575.5|3575|3575.5|3575|3575.5|3574|854
1606135980000|2020-11-23 12:53:00|||||||||503
1606135990000|2020-11-23 12:53:10|||||||||172
1606136000000|2020-11-23 12:53:20|3575|3574.5|3575|3574.5|3575.5|3574.5|3575|3574.5|550
1606136010000|2020-11-23 12:53:30|3575.5|3575|3576|3575|3576|3575|3575|3575|1438
1606136020000|2020-11-23 12:53:40|3575.5|3574.5|3576|3575.5|3576|3575.5|3575.5|3574.5|1262
1606136030000|2020-11-23 12:53:50|3576.5|3575|3575.5|3575|3576.5|3576|3575|3574.5|3402
1606136040000|2020-11-23 12:54:00|3576|3575.5|3576|3575.5|3576|3575.5|3576|3575.5|738
1606136050000|2020-11-23 12:54:10|3575.5|3575|3576|3575.5|3576|3575.5|3575.5|3575|1005
1606136070000|2020-11-23 12:54:30|3575.5|3575|3575.5|3575|3576|3575.5|3575.5|3575|3510
1606136080000|2020-11-23 12:54:40|3575|3574.5|3575.5|3575|3575.5|3575|3575|3574.5|658
1606136090000|2020-11-23 12:54:50|3575|3574.5|3575|3574.5|3575.5|3574.5|3575|3574.5|401
1606136100000|2020-11-23 12:55:00|3574.5|3574|3575|3574|3575|3574|3574.5|3574|1206
1606136110000|2020-11-23 12:55:10|3574.5|3574.5|3575|3574.5|3575|3574.5|3574.5|3574|38
1606136120000|2020-11-23 12:55:20|3575.5|3575|3575.5|3575|3575.5|3575|3575.5|3575|1553
1606136140000|2020-11-23 12:55:40|3575|3574.5|3575|3574.5|3575.5|3575|3575|3574.5|1284
1606136150000|2020-11-23 12:55:50||3574||3574.5||3574.5||3574|159
1606136160000|2020-11-23 12:56:00|3575.5|3575|3575.5|3575|3575.5|3575|3575.5|3574.5|691
1606136170000|2020-11-23 12:56:10|3575|3574.5|3575|3574.5|3575.5|3575|3575|3574.5|376
1606136180000|2020-11-23 12:56:20|3575.5|3575|3575|3574.5|3575.5|3575|3575|3574.5|982
1606136200000|2020-11-23 12:56:40|3574.5|3574|3574.5|3574|3574.5|3574|3574|3573.5|809
1606136210000|2020-11-23 12:56:50|3575|3574.5|3574.5|3574|3575|3574.5|3574.5|3574|2131
1606136220000|2020-11-23 12:57:00|3575|3574.5|3575|3574|3575|3574.5|3575|3574|0
1606136230000|2020-11-23 12:57:10|3574.5|3573.5|3574.5|3573.5|3574.5|3573.5|3574|3573.5|513
1606136240000|2020-11-23 12:57:20|3575|3574|3575|3574|3575|3574|3575|3574|0
1606136250000|2020-11-23 12:57:30|3575.5|3574.5|3575.5|3575|3575.5|3575|3575|3574.5|958
1606136260000|2020-11-23 12:57:40|3576|3575.5|3575.5|3575|3576|3575.5|3575.5|3575|1333
1606136270000|2020-11-23 12:57:50|3575|3574.5|3575.5|3575|3575.5|3575|3575|3574.5|672
1606136280000|2020-11-23 12:58:00|3575|3574.5|3575.5|3574.5|3575.5|3575|3575|3574.5|271
1606136290000|2020-11-23 12:58:10|3575|3575|3575.5|3574.5|3575.5|3575|3575|3574.5|1250
1606136300000|2020-11-23 12:58:20|3575|3575|3575|3574.5|3575.5|3575|3575|3574.5|1621
1606136310000|2020-11-23 12:58:30|3575.5|3575|3575.5|3575|3575.5|3575|3575|3575|0
1606136320000|2020-11-23 12:58:40|3575|3574.5|3575.5|3575|3575.5|3575|3575|3574.5|287
1606136330000|2020-11-23 12:58:50|3575|3574.5|3575.5|3575|3575.5|3575|3575|3574.5|2551
1606136340000|2020-11-23 12:59:00|||||||||198
1606136350000|2020-11-23 12:59:10|3575|3574.5|3575|3574.5|3575.5|3575|3575|3574.5|661
1606136360000|2020-11-23 12:59:20|3575.5|3575|3575.5|3574.5|3575.5|3575|3575|3574.5|763
1606136370000|2020-11-23 12:59:30|3575|3574|3574|3573.5|3575|3574|3574|3573|11525
1606136380000|2020-11-23 12:59:40|3573.5|3573|3573|3572.5|3573.5|3573|3573|3572|815
1606136390000|2020-11-23 12:59:50|3573.5|3573|3573.5|3572.5|3573.5|3573|3573|3572.5|1881
1606136400000|2020-11-23 13:00:00|3573|3573|3573.5|3572.5|3573.5|3573|3573|3572.5|0
1606136410000|2020-11-23 13:00:10|3573|3573|3574|3573.5|3574|3573.5|3573|3572.5|633
1606136420000|2020-11-23 13:00:20|3573.5|3573|3574|3573|3574|3573.5|3573.5|3573|68
1606136430000|2020-11-23 13:00:30|3573.5|3573.5|3574|3573|3574|3573.5|3573.5|3573|10
1606136440000|2020-11-23 13:00:40|3573.5|3573.5|3574|3573|3574|3573.5|3573.5|3573|383
1606136450000|2020-11-23 13:00:50|3573.5|3573.5|3574|3573|3574|3573.5|3573.5|3573|402
1606136460000|2020-11-23 13:01:00||3573.5||3573.5||3573.5||3573|366
1606136470000|2020-11-23 13:01:10|3574.5|3574|3574.5|3574|3574.5|3574|3574|3573.5|3005
1606136480000|2020-11-23 13:01:20|3574|3573.5|3574.5|3574|3574.5|3574|3574|3573.5|405
1606136490000|2020-11-23 13:01:30|3574|3573.5|3575|3574.5|3575|3574.5|3574|3573.5|3588
1606136500000|2020-11-23 13:01:40|3574.5|3574|3574.5|3574|3574.5|3574|3574.5|3574|250
1606136510000|2020-11-23 13:01:50|3574|3573.5|3574.5|3574|3574.5|3574|3574|3573.5|2590
1606136520000|2020-11-23 13:02:00||3573.5||3574||3574||3573.5|0
1606136530000|2020-11-23 13:02:10|3574|3573.5|3574|3573.5|3574|3573.5|3573.5|3573|490
1606136540000|2020-11-23 13:02:20|3573.5|3573|3574|3573.5|3574|3573.5|3573.5|3573|1605
1606136550000|2020-11-23 13:02:30|3573.5|3573|3573|3572.5|3574|3573.5|3573|3572.5|1181
1606136560000|2020-11-23 13:02:40|3572.5|3572|3572.5|3571.5|3572.5|3572|3571.5|3571|1597
1606136570000|2020-11-23 13:02:50|3572|3572|3572.5|3571.5|3572.5|3572|3572|3571.5|2227
1606136580000|2020-11-23 13:03:00|3572|3571|3571|3570.5|3572|3571|3570.5|3570|2300
1606136590000|2020-11-23 13:03:10|3571.5|3571|3571.5|3570.5|3571.5|3571|3571.5|3570.5|488
1606136600000|2020-11-23 13:03:20|3572|3571|3571.5|3571|3572|3571.5|3571.5|3571|784
1606136610000|2020-11-23 13:03:30|3572|3570.5|3572.5|3572|3572.5|3572|3572|3570.5|1710
1606136620000|2020-11-23 13:03:40|3573|3572.5|3574.5|3573.5|3574.5|3574|3573|3572.5|2698
1606136630000|2020-11-23 13:03:50|3574|3573|3574|3573|3574|3573|3573.5|3572.5|1280
1606136640000|2020-11-23 13:04:00|3573.5|3572.5|3572.5|3572|3574|3572.5|3572.5|3572|1405
1606136650000|2020-11-23 13:04:10|3572|3571.5|3572|3571.5|3572.5|3572|3572|3571.5|827
1606136660000|2020-11-23 13:04:20|3571.5|3571|3570.5|3570|3571.5|3571|3570.5|3570|597
1606136670000|2020-11-23 13:04:30|3571|3569.5|3571|3570|3571|3570.5|3571|3569.5|3287
1606136680000|2020-11-23 13:04:40||3570.5||3570.5||3570.5||3570.5|205
1606136690000|2020-11-23 13:04:50|3571.5|3571|3572|3571.5|3572|3571.5|3571.5|3571|614
1606136700000|2020-11-23 13:05:00|3572.5|3571|3572|3571|3572.5|3571.5|3571.5|3571|485
1606136710000|2020-11-23 13:05:10|3572.5|3571.5|3572|3571.5|3572.5|3571.5|3572|3571.5|30
1606136720000|2020-11-23 13:05:20|3571.5|3571|3571|3570.5|3572|3571|3571|3570.5|110
1606136730000|2020-11-23 13:05:30||3570||3570.5||3570.5||3570|300
1606136740000|2020-11-23 13:05:40|||||||||43
1606136760000|2020-11-23 13:06:00|3571.5|3571|3571.5|3570.5|3571.5|3571|3571|3570.5|1922
1606136770000|2020-11-23 13:06:10|3571||3571||3571.5||3571||439
1606136780000|2020-11-23 13:06:20|3570.5|3570|3571|3570.5|3571|3570.5|3570.5|3570|2369
1606136790000|2020-11-23 13:06:30|3570.5|3570|3570.5|3570|3570.5|3570|3570|3569.5|2563
1606136800000|2020-11-23 13:06:40|3570|3569.5|3570.5|3570|3570.5|3570|3569.5|3569|4520
1606136810000|2020-11-23 13:06:50|3571|3570.5|3571|3570.5|3571|3570.5|3571|3570.5|1932
1606136820000|2020-11-23 13:07:00|3571.5|3571|3570.5|3570|3571.5|3571|3570.5|3570|2753
1606136830000|2020-11-23 13:07:10|3570|3569.5|3570|3569.5|3570.5|3569.5|3570|3569.5|1066
1606136840000|2020-11-23 13:07:20|3569.5|3569|3570|3569.5|3570|3569.5|3569.5|3569|539
1606136850000|2020-11-23 13:07:30|3569.5|3569|3570|3569|3570|3569.5|3569.5|3569|182
1606136860000|2020-11-23 13:07:40|3570.5|3569.5|3570.5|3570|3571|3570.5|3570.5|3569|1220
1606136870000|2020-11-23 13:07:50|3571||3571||3571||3571||50
1606136880000|2020-11-23 13:08:00|3570.5|3569.5|3570|3569.5|3570.5|3569.5|3570|3569|1221
1606136890000|2020-11-23 13:08:10|3569.5|3569|3570|3569.5|3570|3569.5|3569.5|3569|1283
1606136900000|2020-11-23 13:08:20|||||||||4
1606136910000|2020-11-23 13:08:30||3569||3569.5||3569.5||3569|404
1606136920000|2020-11-23 13:08:40|||||||||20
1606136930000|2020-11-23 13:08:50|3569.5|3569|3570|3569|3570|3569.5|3569.5|3569|618
1606136940000|2020-11-23 13:09:00|3569.5|3569.5|3569.5|3569|3569.5|3569.5|3569.5|3569|897
1606136950000|2020-11-23 13:09:10|3570|3569.5|3570|3569.5|3570.5|3570|3570|3569.5|4275
1606136970000|2020-11-23 13:09:30|3569.5|3569|3569.5|3569|3570|3569|3569.5|3569|2062
1606136980000|2020-11-23 13:09:40|3570|3569.5|3570|3569.5|3570|3569.5|3570|3569|91
1606136990000|2020-11-23 13:09:50|3570.5|3570|3570.5|3570|3570.5|3570|3570.5|3569.5|329
1606137000000|2020-11-23 13:10:00|3570|3569.5|3570|3569.5|3570|3569.5|3570|3569.5|355
1606137010000|2020-11-23 13:10:10|3570.5|3570|3570.5|3569.5|3570.5|3570|3570.5|3569.5|95
1606137020000|2020-11-23 13:10:20||3570||3569.5||3570||3569.5|1
1606137030000|2020-11-23 13:10:30||3570||3570||3570||3569.5|84
1606137050000|2020-11-23 13:10:50|3571|3570.5|3570.5|3570|3571|3570.5|3570.5|3570|130
1606137060000|2020-11-23 13:11:00|3570|3569.5|3570.5|3569.5|3570.5|3570|3570|3569.5|2284
1606137070000|2020-11-23 13:11:10|3571|3570|3571|3570.5|3571|3570.5|3571|3570|2820
1606137090000|2020-11-23 13:11:30|3570.5|3570|3571|3570|3571|3570|3570|3569.5|1368
1606137100000|2020-11-23 13:11:40||3570.5||3570.5||3570.5||3570.5|88
1606137110000|2020-11-23 13:11:50|3570.5|3570|3570.5|3569.5|3570.5|3570|3570|3569.5|1119
1606137120000|2020-11-23 13:12:00|3571|3570|3570.5|3570|3571|3570.5|3570.5|3569.5|1517
1606137140000|2020-11-23 13:12:20|3570|3569.5|3570.5|3570|3571|3570|3570|3569.5|1527
1606137150000|2020-11-23 13:12:30||3569.5||3570||3570||3569.5|230
1606137160000|2020-11-23 13:12:40|3571|3570.5|3571|3570|3571|3570.5|3570.5|3570|1268
1606137170000|2020-11-23 13:12:50|3570.5||3570.5||3570.5||3570.5||618
1606137180000|2020-11-23 13:13:00|3570|3569.5|3570.5|3569.5|3570.5|3569.5|3570|3569.5|1576
1606137190000|2020-11-23 13:13:10||3570||3569.5||3570||3569.5|0
1606137200000|2020-11-23 13:13:20||3570||3569.5||3570||3569.5|94
1606137220000|2020-11-23 13:13:40||3570||3569.5||3570||3569.5|198
1606137230000|2020-11-23 13:13:50||3570||3569.5||3570||3569.5|0
1606137250000|2020-11-23 13:14:10|3570|3569|3569.5|3569|3570|3569|3569.5|3569|2352
1606137260000|2020-11-23 13:14:20|||||||||540
1606137270000|2020-11-23 13:14:30|3570|3569.5|3570|3569.5|3571|3570.5|3570|3569|5431
1606137280000|2020-11-23 13:14:40|3569.5|3569|3570.5|3570|3571|3570|3569.5|3569|1786
1606137290000|2020-11-23 13:14:50|3571|3570.5|3571|3570.5|3571|3570.5|3570.5|3570|4717
1606137300000|2020-11-23 13:15:00|3570.5|3570|3570.5|3569.5|3570.5|3570|3570|3569.5|1392
1606137310000|2020-11-23 13:15:10||3570||3570||3570||3569.5|200
1606137320000|2020-11-23 13:15:20|3570|3569.5|3567.5|3567|3570|3569.5|3567|3566.5|3872
1606137330000|2020-11-23 13:15:30||3566.5||3567||3567||3566.5|0
1606137340000|2020-11-23 13:15:40|3567|3566.5|3566.5|3565.5|3567.5|3566.5|3566.5|3565.5|2876
1606137350000|2020-11-23 13:15:50|3566|3566|3566|3565|3566|3566|3565.5|3565|505
1606137360000|2020-11-23 13:16:00|3565.5||3565.5||3565.5||3565.5||587
1606137370000|2020-11-23 13:16:10|3565|3564.5|3564|3563|3565|3564.5|3564|3562.5|1825
1606137380000|2020-11-23 13:16:20|3563.5|3563.5|3564|3563.5|3564|3563.5|3563.5|3563.5|1351
1606137390000|2020-11-23 13:16:30|3563.5|3563|3565.5|3564.5|3565.5|3565|3563|3562|18164
1606137400000|2020-11-23 13:16:40||3565||3565||3565||3565|0
1606137410000|2020-11-23 13:16:50|3566|3565.5|3565.5|3565|3566|3565.5|3565.5|3565|1464
1606137420000|2020-11-23 13:17:00|3565|3564.5|3565|3564.5|3565|3564.5|3564.5|3564|2419
1606137430000|2020-11-23 13:17:10|3565.5|3564|3566|3565.5|3566|3565.5|3564|3563.5|19263
1606137440000|2020-11-23 13:17:20|3565.5|3565|3566|3565.5|3566|3565.5|3565.5|3565|337
1606137460000|2020-11-23 13:17:40|||||||||1
1606137470000|2020-11-23 13:17:50|3566.5|3566|3565|3564.5|3567|3566.5|3564|3563.5|9709
1606137480000|2020-11-23 13:18:00|3565.5||3565.5||3565.5||3565||29
1606137490000|2020-11-23 13:18:10|3566|3565|3566|3565.5|3566|3565.5|3566|3565|714
1606137500000|2020-11-23 13:18:20|3566.5|3566|3567|3566.5|3567|3566.5|3566.5|3565.5|743
1606137510000|2020-11-23 13:18:30|3567.5|3566|3568.5|3568|3568.5|3568|3567.5|3566|1606
1606137520000|2020-11-23 13:18:40||3567.5||3568||3568||3567.5|177
1606137530000|2020-11-23 13:18:50|3568|3567.5|3567.5|3566.5|3568|3567.5|3567|3566.5|1072
1606137540000|2020-11-23 13:19:00||3567||3567||3567||3567|0
1606137560000|2020-11-23 13:19:20|3568|3567.5|3568|3567|3569|3568|3567.5|3567|1690
1606137570000|2020-11-23 13:19:30|3567.5|3566.5|3567|3566.5|3567.5|3567|3567|3566.5|1937
1606137580000|2020-11-23 13:19:40|3566.5|3566|3567|3566|3567|3566|3566.5|3566|292
1606137590000|2020-11-23 13:19:50|3566.5|3566.5|3567|3566.5|3567.5|3566.5|3566.5|3566|1884
1606137600000|2020-11-23 13:20:00|3567.5|3567|3567.5|3567|3568|3567|3567|3566.5|742
1606137610000|2020-11-23 13:20:10|3568|3567.5|3568|3567.5|3568|3567.5|3568|3567.5|154
1606137620000|2020-11-23 13:20:20|3567.5|3567|3567.5|3567|3567.5|3567|3567.5|3567|505
1606137630000|2020-11-23 13:20:30|3567|3566.5|3567|3566.5|3567.5|3567|3567|3566.5|563
1606137640000|2020-11-23 13:20:40|3566.5|3566|3569|3568|3569|3568.5|3566.5|3566|3198
1606137660000|2020-11-23 13:21:00|3568.5|3567.5|3568|3567.5|3568.5|3567.5|3568|3567|558
1606137670000|2020-11-23 13:21:10|3568.5|3568|3567.5|3567|3568.5|3568|3567.5|3566.5|1485
1606137680000|2020-11-23 13:21:20|3567|3566.5|3567|3566.5|3567.5|3567|3567|3566.5|3207
1606137690000|2020-11-23 13:21:30|3567.5|3567|3567.5|3566.5|3567.5|3567|3567.5|3566.5|0
1606137700000|2020-11-23 13:21:40|3568|3567|3569|3568.5|3569|3568.5|3568|3567|4807
1606137720000|2020-11-23 13:22:00|3568.5|3568|3568|3567.5|3569|3568.5|3568|3567.5|546
1606137730000|2020-11-23 13:22:10|3568.5|3568|3569|3568.5|3569|3568.5|3568.5|3568|660
1606137740000|2020-11-23 13:22:20|3568.5|3568|3569.5|3569|3569.5|3569|3568.5|3568|7594
1606137750000|2020-11-23 13:22:30|3569|3568.5|3569|3568.5|3569|3569|3569|3568.5|342
1606137760000|2020-11-23 13:22:40|3568.5|3568|3568.5|3568|3568.5|3568|3568.5|3568|600
1606137770000|2020-11-23 13:22:50|3568|3567.5|3567.5|3567|3568|3567.5|3567|3566.5|2502
1606137780000|2020-11-23 13:23:00|3567|3566.5|3567|3566.5|3567.5|3567|3567|3566.5|488
1606137790000|2020-11-23 13:23:10||3566||3566.5||3566.5||3566|0
1606137800000|2020-11-23 13:23:20|3567.5|3567|3568|3567.5|3568|3567.5|3567.5|3567|1350
1606137810000|2020-11-23 13:23:30|3567.5|3567|3568|3567.5|3568|3567.5|3567.5|3567|516
1606137820000|2020-11-23 13:23:40|3568.5|3568|3568.5|3568|3568.5|3568|3568.5|3568|366
1606137830000|2020-11-23 13:23:50||3567.5||3568||3568||3567.5|0
1606137840000|2020-11-23 13:24:00|3568|3567.5|3568|3567.5|3568.5|3568|3568|3567.5|1040
1606137850000|2020-11-23 13:24:10|3568.5|3568|3568.5|3568|3569|3568.5|3568.5|3567.5|1337
1606137860000|2020-11-23 13:24:20|3569||3569||3569||3569||0
1606137870000|2020-11-23 13:24:30|3568.5||3568.5||3569||3568.5||76
1606137880000|2020-11-23 13:24:40|3568|3567.5|3568|3567.5|3568.5|3568|3568|3567.5|1355
1606137890000|2020-11-23 13:24:50|3568.5|3568|3569.5|3568.5|3569.5|3569|3568.5|3568|3857
1606137900000|2020-11-23 13:25:00|3569|3569|3569.5|3569|3569.5|3569|3569|3569|292
1606137910000|2020-11-23 13:25:10|||||||||833
1606137920000|2020-11-23 13:25:20|3570|3569.5|3570|3569|3570|3569.5|3569.5|3569|398
1606137930000|2020-11-23 13:25:30|3569.5|3568.5|3569|3568.5|3570|3569|3569|3568.5|8552
1606137940000|2020-11-23 13:25:40|3568.5|3568|3568|3567.5|3568.5|3568|3567.5|3567|385
1606137950000|2020-11-23 13:25:50|3568.5|3568|3568.5|3568|3568.5|3568|3568.5|3568|1143
1606137960000|2020-11-23 13:26:00|3568|3567.5|3568|3567|3568|3567.5|3567.5|3567|2659
1606137980000|2020-11-23 13:26:20||3567.5||3567.5||3567.5||3567.5|0
1606137990000|2020-11-23 13:26:30|3567.5|3567|3568|3567.5|3568|3567.5|3567.5|3567|790
1606138000000|2020-11-23 13:26:40|3568.5|3567|3568|3567.5|3568.5|3568|3568|3567|624
1606138010000|2020-11-23 13:26:50|3568.5|3567|3567.5|3567|3568.5|3567|3567|3566.5|3213
1606138020000|2020-11-23 13:27:00|3568|3567.5|3568|3567|3568|3567.5|3567|3566.5|4017
1606138030000|2020-11-23 13:27:10|3567.5|3566.5|3566.5|3565.5|3568|3567|3566|3565.5|3501
1606138040000|2020-11-23 13:27:20|3567|3566|3567|3566.5|3567|3566.5|3566.5|3566|3111
1606138050000|2020-11-23 13:27:30|3567.5|3567|3567.5|3567|3567.5|3567|3567|3567|1884
1606138060000|2020-11-23 13:27:40|3568|3567.5|3567.5|3567|3568|3567.5|3567.5|3567|221
1606138070000|2020-11-23 13:27:50|3568|3567.5|3566.5|3565.5|3568|3567.5|3566.5|3565.5|2937
1606138080000|2020-11-23 13:28:00|3566|3565|3565.5|3565|3566|3565.5|3565.5|3565|309
1606138090000|2020-11-23 13:28:10|3565|3564.5|3565.5|3564.5|3565.5|3565|3565|3564.5|1663
1606138100000|2020-11-23 13:28:20|3565|3564|3564|3563.5|3565|3564|3564|3563.5|772
1606138110000|2020-11-23 13:28:30|3563.5|3563|3564|3563|3564|3563.5|3563.5|3563|2898
1606138120000|2020-11-23 13:28:40||3563.5||3563.5||3563.5||3563.5|100
1606138130000|2020-11-23 13:28:50|3564.5|3564|3564|3563.5|3564.5|3564|3564|3563.5|727
1606138140000|2020-11-23 13:29:00|||||||||32
1606138150000|2020-11-23 13:29:10|3563.5|3563|3564|3563.5|3564|3563.5|3563.5|3563|1960
1606138160000|2020-11-23 13:29:20|3564.5|3564|3565.5|3564.5|3565.5|3565|3564.5|3564|3166
1606138170000|2020-11-23 13:29:30|3566|3565|3566|3565|3566|3565|3566|3564.5|2600
1606138180000|2020-11-23 13:29:40|3566.5|3565.5|3567|3566|3567|3566|3566.5|3565.5|3
1606138190000|2020-11-23 13:29:50|3567.5|3566.5|3567|3566.5|3567.5|3567|3567|3566.5|898
1606138200000|2020-11-23 13:30:00|3567.5|3567|3567.5|3567|3567.5|3567|3567.5|3567|334
1606138210000|2020-11-23 13:30:10|3568|3567.5|3567|3566.5|3568.5|3567.5|3567|3566.5|4185
1606138220000|2020-11-23 13:30:20|3566.5|3566|3567|3566|3567|3566.5|3566|3565.5|2479
1606138230000|2020-11-23 13:30:30|3566.5|3565.5|3566|3565.5|3566.5|3565.5|3566|3565.5|693
1606138240000|2020-11-23 13:30:40|3565.5|3565|3565|3564.5|3565.5|3565|3565|3564.5|3110
1606138250000|2020-11-23 13:30:50|3565.5|3565|3565.5|3565|3565.5|3565|3565|3564.5|1245
1606138260000|2020-11-23 13:31:00|3565|3564.5|3565.5|3565|3565.5|3565|3565|3564.5|122
1606138270000|2020-11-23 13:31:10|3565|3564.5|3565.5|3565|3565.5|3565|3565|3564.5|885
1606138290000|2020-11-23 13:31:30|||||||||1189
1606138300000|2020-11-23 13:31:40|3566|3565.5|3567|3566.5|3567|3566.5|3565.5|3565.5|3287
1606138310000|2020-11-23 13:31:50|3567.5|3567|3567|3566.5|3567.5|3567|3567|3566.5|1570
1606138330000|2020-11-23 13:32:10|3566.5|3566|3567|3566.5|3567|3566.5|3566|3565.5|2389
1606138340000|2020-11-23 13:32:20|3566.5|3566|3567.5|3567|3567.5|3567|3566.5|3566|1857
1606138360000|2020-11-23 13:32:40|3568|3567.5|3566.5|3566|3568|3567.5|3566.5|3566|5042
1606138370000|2020-11-23 13:32:50|3566|3565.5|3565.5|3565|3566|3565.5|3565.5|3565|966
1606138380000|2020-11-23 13:33:00|3566|3565.5|3566|3565.5|3566|3565.5|3566|3565.5|10
1606138390000|2020-11-23 13:33:10|3565.5|3565|3565.5|3565|3565.5|3565|3565.5|3565|513
1606138400000|2020-11-23 13:33:20|3565|3564.5|3565.5|3565|3566|3565.5|3565|3564.5|2892
1606138410000|2020-11-23 13:33:30|3566|3565.5|3566|3565.5|3566|3565.5|3566|3565.5|960
1606138420000|2020-11-23 13:33:40|3565.5|3565|3565.5|3565|3565.5|3565|3565|3564.5|2512
1606138430000|2020-11-23 13:33:50|3566|3565.5|3566.5|3566|3566.5|3566|3565.5|3565|2165
1606138440000|2020-11-23 13:34:00||3565.5||3566||3566||3565.5|0
1606138450000|2020-11-23 13:34:10|3566|3565.5|3566|3565.5|3566.5|3566|3566|3565.5|1742
1606138460000|2020-11-23 13:34:20|3566.5|3566|3567|3566.5|3567.5|3567|3566.5|3566|5639
1606138470000|2020-11-23 13:34:30|3566.5|3566|3566.5|3566|3567|3566.5|3566.5|3566|331
1606138480000|2020-11-23 13:34:40|3567|3566.5|3567|3566.5|3567.5|3566.5|3567|3566.5|1390
1606138490000|2020-11-23 13:34:50|3567.5|3567|3568|3567|3568|3567.5|3567.5|3567|1266
1606138500000|2020-11-23 13:35:00|3567.5|3567.5|3568|3567|3568|3567.5|3567.5|3567|94
1606138510000|2020-11-23 13:35:10|3568.5|3567.5|3568|3567.5|3568.5|3568|3568|3567.5|358
1606138520000|2020-11-23 13:35:20|3568.5|3568|3568.5|3568|3569|3568.5|3568.5|3568|294
1606138530000|2020-11-23 13:35:30|3569|3568.5|3569.5|3569|3569.5|3569|3568.5|3568|3725
1606138540000|2020-11-23 13:35:40|3570|3569.5|3570.5|3570|3571|3570.5|3569.5|3569.5|4760
1606138550000|2020-11-23 13:35:50|3571|3570.5|3570|3569.5|3571|3570.5|3570|3569.5|5008
1606138560000|2020-11-23 13:36:00|3569.5|3569|3569|3568.5|3569.5|3569|3569|3568.5|1359
1606138570000|2020-11-23 13:36:10|3568.5|3568|3569|3568|3569|3568.5|3568.5|3568|2621
1606138580000|2020-11-23 13:36:20|3568.5|3567.5|3568.5|3568|3568.5|3568|3567.5|3567|4666
1606138590000|2020-11-23 13:36:30|||||||||141
1606138600000|2020-11-23 13:36:40|3569|3568.5|3569|3568|3569|3568.5|3569|3568|686
1606138610000|2020-11-23 13:36:50|3568.5|3567.5|3568|3567.5|3568.5|3567.5|3567.5|3567|961
1606138620000|2020-11-23 13:37:00|3567.5|3567|3567.5|3567|3567.5|3567|3567.5|3567|13
1606138630000|2020-11-23 13:37:10|3568|3567.5|3568.5|3567.5|3569|3568|3568|3567.5|2143
1606138640000|2020-11-23 13:37:20|3568||3568||3568||3568||50
1606138650000|2020-11-23 13:37:30|3567.5|3567|3568|3567.5|3568|3567.5|3567.5|3567|1746
1606138660000|2020-11-23 13:37:40|3567.5|3567|3569|3568|3569|3568|3567.5|3567|3509
1606138670000|2020-11-23 13:37:50|3568.5|3567.5|3568.5|3568|3568.5|3568|3567.5|3567|649
1606138680000|2020-11-23 13:38:00|3569|3568.5|3568.5|3567.5|3569|3568.5|3568|3567.5|3190
1606138690000|2020-11-23 13:38:10||3568||3568||3568||3567.5|0
1606138700000|2020-11-23 13:38:20|3569|3568.5|3569.5|3569|3569.5|3569|3569|3568.5|412
1606138710000|2020-11-23 13:38:30|3570|3569.5|3569|3568|3570|3569.5|3568.5|3568|4546
1606138720000|2020-11-23 13:38:40|3568.5||3568.5||3568.5||3568.5||819
1606138730000|2020-11-23 13:38:50|3568|3567.5|3568|3567.5|3568.5|3568|3568|3567.5|1867
1606138740000|2020-11-23 13:39:00|3568.5||3568.5||3568.5||3568||95
1606138750000|2020-11-23 13:39:10|3568|3568|3568.5|3568|3568.5|3568|3568|3568|144
1606138760000|2020-11-23 13:39:20|3568|3567.5|3568.5|3568|3569|3568.5|3568|3567.5|1272
1606138770000|2020-11-23 13:39:30|3569|3568.5|3568.5|3568|3569|3568.5|3568.5|3568|2273
1606138780000|2020-11-23 13:39:40|||||||||643
1606138790000|2020-11-23 13:39:50|||||||||300
1606138800000|2020-11-23 13:40:00|3568|3567.5|3567|3566.5|3568.5|3568|3566.5|3566|1955
1606138810000|2020-11-23 13:40:10|3566.5|3566|3568.5|3568|3568.5|3568|3566.5|3566|9612
1606138820000|2020-11-23 13:40:20|3568|3567.5|3568.5|3568|3568.5|3568|3568|3567.5|8459
1606138830000|2020-11-23 13:40:30|3568|3567.5|3568.5|3568|3568.5|3568|3568|3567.5|24480
1606138840000|2020-11-23 13:40:40|3568|3567.5|3568.5|3568|3568.5|3568|3567|3566.5|17562
1606138850000|2020-11-23 13:40:50|3569|3568.5|3568.5|3568|3569|3568.5|3568.5|3568|5248
1606138860000|2020-11-23 13:41:00|||||||||486
1606138870000|2020-11-23 13:41:10|||||||||2124
1606138880000|2020-11-23 13:41:20|3568|3567.5|3569.5|3569|3570|3569.5|3568|3567.5|15262
1606138890000|2020-11-23 13:41:30|3569|3568.5|3569.5|3569|3569.5|3569|3569|3568.5|785
1606138910000|2020-11-23 13:41:50|3569|3568.5|3569|3568|3569|3568.5|3568.5|3568|535
1606138920000|2020-11-23 13:42:00|3568.5|3568.5|3563.5|3563|3569|3568.5|3563.5|3563|13345
1606138930000|2020-11-23 13:42:10|3565|3563.5|3552|3551.5|3565|3563.5|3548.5|3548|89635
1606138940000|2020-11-23 13:42:20|3552.5|3552|3552.5|3551.5|3556.5|3556|3552|3551|14813
1606138950000|2020-11-23 13:42:30|3553|3552|3558|3557|3558|3557|3552.5|3551.5|7233
1606138960000|2020-11-23 13:42:40|3557.5|3557.5|3560|3559.5|3560|3559.5|3555.5|3555|8556
1606138970000|2020-11-23 13:42:50|3559.5|3559|3559.5|3558|3560|3559.5|3557|3556.5|5503
1606138980000|2020-11-23 13:43:00|3559|3557.5|3557.5|3556.5|3559|3558|3555.5|3555|8129
1606138990000|2020-11-23 13:43:10|3557|3556|3557.5|3557|3558|3557.5|3556.5|3556|6218
1606139000000|2020-11-23 13:43:20|3558|3557.5|3559|3558|3559.5|3559|3557.5|3557.5|4408
1606139010000|2020-11-23 13:43:30|3559.5|3557.5|3561.5|3560.5|3561.5|3561|3557.5|3557|4090
1606139020000|2020-11-23 13:43:40|3562|3561|3567|3566|3567|3566|3562|3561|9322
1606139030000|2020-11-23 13:43:50|3566.5|3565.5|3567.5|3566.5|3568|3567.5|3565.5|3565|3028
1606139040000|2020-11-23 13:44:00|3568|3567|3568.5|3568|3569|3568|3567.5|3566.5|578
1606139050000|2020-11-23 13:44:10|3568|3567.5|3567|3566.5|3568.5|3568|3566.5|3566|2895
1606139060000|2020-11-23 13:44:20|3567.5|3567|3569|3568|3569|3568.5|3567|3566|13431
1606139070000|2020-11-23 13:44:30|3568.5|3568.5|3568.5|3568|3569.5|3569|3568|3567.5|4443
1606139080000|2020-11-23 13:44:40|3569|3567.5|3570.5|3569.5|3571|3570|3568.5|3567.5|8596
1606139090000|2020-11-23 13:44:50|3571|3570|3569.5|3568.5|3571|3570|3569|3568|2341
1606139100000|2020-11-23 13:45:00|3570|3569|3566|3565|3570|3569.5|3566|3565|3566
1606139110000|2020-11-23 13:45:10|3566.5|3565.5|3567.5|3566|3568|3567|3566|3565.5|593
1606139120000|2020-11-23 13:45:20|3567|3565.5|3567|3566|3567|3566.5|3566|3565.5|727
1606139130000|2020-11-23 13:45:30|3567.5|3566.5|3568|3567|3569|3568|3567.5|3566.5|248
1606139140000|2020-11-23 13:45:40|3568.5|3567.5|3568|3567|3568.5|3568|3567|3566.5|8534
1606139150000|2020-11-23 13:45:50|3567|3566.5|3566.5|3565.5|3567.5|3566.5|3565.5|3565|3100
1606139160000|2020-11-23 13:46:00|3566|3566|3568|3567|3568|3567|3566|3566|697
1606139170000|2020-11-23 13:46:10|3568.5||3567.5||3568.5||3567.5||0
1606139180000|2020-11-23 13:46:20|3568|3567.5|3569|3567.5|3569|3568.5|3568|3567.5|1648
1606139200000|2020-11-23 13:46:40|3569.5|3568|3570|3569|3570.5|3570|3569.5|3567.5|1885
1606139210000|2020-11-23 13:46:50|3569.5|3568.5|3568|3566.5|3569.5|3569|3567.5|3566.5|1656
1606139220000|2020-11-23 13:47:00|3567.5|3567|3567.5|3567|3568|3567.5|3567.5|3566.5|589
1606139230000|2020-11-23 13:47:10|3568|3567.5|3569|3568|3569|3568.5|3567.5|3567|1555
1606139240000|2020-11-23 13:47:20|3568.5|3567.5|3569|3568|3569|3568|3568|3567.5|538
1606139250000|2020-11-23 13:47:30|3568.5|3568.5|3569.5|3568.5|3569.5|3569|3568.5|3568.5|685
1606139260000|2020-11-23 13:47:40|3569|3568|3568|3567|3569|3568|3567.5|3567|2197
1606139270000|2020-11-23 13:47:50|3568.5|3567.5|3569|3568|3570|3569.5|3568.5|3567.5|2588
1606139280000|2020-11-23 13:48:00|3569.5||3569||3569.5||3569||0
1606139290000|2020-11-23 13:48:10|3568.5|3567.5|3568|3566.5|3568.5|3568|3567|3566.5|2618
1606139300000|2020-11-23 13:48:20|3567.5|3566|3567.5|3566.5|3567.5|3566.5|3566|3565.5|655
1606139310000|2020-11-23 13:48:30|3567|3566|3567|3566|3567|3566|3566.5|3565.5|1169
1606139320000|2020-11-23 13:48:40|3567.5|3566.5|3568|3567|3568|3567|3567|3566|1887
1606139330000|2020-11-23 13:48:50|3568.5|3567.5|3568.5|3567.5|3569|3568|3568.5|3567|1555
1606139340000|2020-11-23 13:49:00|||||||||100
1606139350000|2020-11-23 13:49:10|3568|3567|3568.5|3568|3568.5|3568|3567|3566.5|1236
1606139360000|2020-11-23 13:49:20|3568|3567.5|3568|3567|3568|3567.5|3568|3567|868
1606139370000|2020-11-23 13:49:30|3567.5|3567.5|3568|3567.5|3568|3567.5|3567.5|3567.5|1088
1606139380000|2020-11-23 13:49:40|3568.5|3568|3568.5|3568|3568.5|3568|3568.5|3568|2599
1606139390000|2020-11-23 13:49:50|3569|3568.5|3568.5|3568|3569.5|3568.5|3568.5|3568|1787
1606139400000|2020-11-23 13:50:00|3568|3567.5|3568|3567|3568|3567.5|3568|3567|1077
1606139410000|2020-11-23 13:50:10|3568.5|3567.5|3569|3568.5|3569|3568.5|3568.5|3567.5|2647
1606139420000|2020-11-23 13:50:20||3568||3568.5||3568.5||3568|917
1606139430000|2020-11-23 13:50:30|3568.5|3568|3568.5|3567.5|3568.5|3568|3568|3567|786
1606139440000|2020-11-23 13:50:40|3569|3568|3567.5|3566.5|3569|3568.5|3567|3566.5|2162
1606139450000|2020-11-23 13:50:50|3567|3566|3566.5|3566|3567|3566|3565.5|3565|1916
1606139460000|2020-11-23 13:51:00|3567|3565.5|3566|3565.5|3567|3566|3566|3565.5|2041
1606139470000|2020-11-23 13:51:10|3566.5|3566|3566|3565|3566.5|3566|3566|3565|1982
1606139480000|2020-11-23 13:51:20|3566.5|3565.5|3566.5|3565.5|3566.5|3566|3566.5|3565.5|1081
1606139490000|2020-11-23 13:51:30|3566|3565|3566|3565.5|3566.5|3565.5|3565.5|3565|435
1606139500000|2020-11-23 13:51:40|3565.5|3565|3565|3564|3565.5|3565|3564.5|3564|8478
1606139510000|2020-11-23 13:51:50|3565.5|3564.5|3567|3566|3567|3566.5|3565|3564.5|5177
1606139520000|2020-11-23 13:52:00|3566.5|3565.5|3567|3566.5|3567|3566.5|3566|3565.5|855
1606139530000|2020-11-23 13:52:10|3567.5|3567|3567.5|3567|3567.5|3567|3567|3566.5|1019
1606139540000|2020-11-23 13:52:20|3568|3567.5|3567.5|3566.5|3568|3567.5|3567|3566.5|2068
1606139550000|2020-11-23 13:52:30|3568|3567|3567|3566.5|3568|3567.5|3567|3566.5|803
1606139560000|2020-11-23 13:52:40|3566.5|3566|3566.5|3565.5|3567|3566|3566.5|3565.5|142
1606139570000|2020-11-23 13:52:50|3566|3565|3564.5|3564|3566|3565|3564|3563|5798
1606139580000|2020-11-23 13:53:00|3564|3563.5|3562|3561|3564.5|3563.5|3561|3560.5|4335
1606139590000|2020-11-23 13:53:10|3562.5|3561.5|3563.5|3562.5|3563.5|3562.5|3562.5|3561.5|1736
1606139600000|2020-11-23 13:53:20|3563|3562|3562.5|3561.5|3563|3562.5|3562|3561.5|1120
1606139610000|2020-11-23 13:53:30|3562||3562||3562.5||3562||145
1606139620000|2020-11-23 13:53:40|3561.5|3561|3561|3560.5|3562|3561.5|3560.5|3560|3882
1606139630000|2020-11-23 13:53:50|3560.5|3560|3561|3560|3561|3560.5|3560.5|3560|622
1606139640000|2020-11-23 13:54:00|3560.5|3560.5|3561.5|3561|3562|3561|3560.5|3560|758
1606139650000|2020-11-23 13:54:10|3561|3560.5|3561|3560.5|3561.5|3560.5|3561|3560.5|209
1606139660000|2020-11-23 13:54:20|3561.5|3560|3560.5|3559|3561.5|3560|3559.5|3558.5|1864
1606139670000|2020-11-23 13:54:30||3559.5||3560||3560||3559.5|2096
1606139680000|2020-11-23 13:54:40|3561|3560.5|3562.5|3561|3562.5|3561.5|3561|3560|2736
1606139690000|2020-11-23 13:54:50|3562|3561.5|3562.5|3562|3562.5|3562|3562|3561.5|132
1606139700000|2020-11-23 13:55:00|3562|3561.5|3562.5|3562|3562.5|3562|3562|3561.5|858
1606139710000|2020-11-23 13:55:10|3562|3561.5|3562.5|3561.5|3562.5|3562|3562|3561.5|5665
1606139720000|2020-11-23 13:55:20|3563|3562|3563|3562|3563.5|3562.5|3562|3561.5|3446
1606139740000|2020-11-23 13:55:40|3562.5|3561.5|3562.5|3561.5|3563|3562|3562|3561.5|3257
1606139750000|2020-11-23 13:55:50|3562|3561|3562.5|3561.5|3562.5|3561.5|3561.5|3561|2308
1606139760000|2020-11-23 13:56:00|3562|3561|3562.5|3561.5|3562.5|3561.5|3562|3561|680
1606139770000|2020-11-23 13:56:10|3562|3561|3563|3562.5|3563|3562.5|3560.5|3559.5|6524
1606139780000|2020-11-23 13:56:20|3563.5|3563|3564|3563|3564.5|3563|3563|3563|2174
1606139790000|2020-11-23 13:56:30|3564.5|3563.5|3567|3566|3567|3566|3564.5|3563.5|5267
1606139800000|2020-11-23 13:56:40|3566.5||3566.5||3566.5||3566.5||0
1606139810000|2020-11-23 13:56:50|3567|3566.5|3567|3566.5|3567|3566.5|3567|3566|311
1606139820000|2020-11-23 13:57:00|3567.5|3567|3568|3567|3568|3567.5|3567.5|3566.5|1939
1606139830000|2020-11-23 13:57:10|3567.5|3566.5|3566.5|3565.5|3567.5|3566.5|3566|3565.5|908
1606139840000|2020-11-23 13:57:20|3566||3566.5||3566.5||3566||0
1606139860000|2020-11-23 13:57:40|3566|3565|3566|3565|3566|3565|3565.5|3565|884
1606139870000|2020-11-23 13:57:50|3565.5|3565.5|3566|3565.5|3566.5|3566|3565.5|3565|2759
1606139880000|2020-11-23 13:58:00|3566.5|3565|3566.5|3565.5|3566.5|3566|3566.5|3565|439
1606139890000|2020-11-23 13:58:10|3567|3566|3567.5|3566.5|3568|3567|3567|3565.5|1444
1606139900000|2020-11-23 13:58:20|3567||3567||3567||3567||85
1606139910000|2020-11-23 13:58:30|3567.5|3567|3567.5|3567|3568|3567|3567.5|3566.5|950
1606139920000|2020-11-23 13:58:40|3567|3566.5|3567.5|3566.5|3567.5|3567|3567|3566.5|1044
1606139930000|2020-11-23 13:58:50|3567||3567||3567||3567||100
1606139940000|2020-11-23 13:59:00|||||||||569
1606139950000|2020-11-23 13:59:10|3566.5|3566|3567|3566.5|3567|3566.5|3566.5|3566|651
1606139960000|2020-11-23 13:59:20|3566.5|3566|3567|3566.5|3567.5|3567|3566.5|3565.5|2443
1606139970000|2020-11-23 13:59:30|3566.5|3566|3567|3566|3567|3566.5|3566.5|3566|1080
1606139980000|2020-11-23 13:59:40|3567.5|3566.5|3567.5|3566.5|3567.5|3567|3567.5|3566.5|423
1606139990000|2020-11-23 13:59:50|3568|3567|3567.5|3567|3568|3567.5|3567.5|3567|2116
1606140000000|2020-11-23 14:00:00|3568|3567.5|3568|3567.5|3569|3568|3567.5|3567|2939
1606140010000|2020-11-23 14:00:10|3568.5|3568|3567.5|3566.5|3568.5|3568|3567|3566.5|2362
1606140020000|2020-11-23 14:00:20|3568|3567|3567.5|3566.5|3568|3567.5|3567.5|3566.5|1262
1606140030000|2020-11-23 14:00:30|3568|3567|3570|3569.5|3570.5|3569.5|3567.5|3567|3849
1606140040000|2020-11-23 14:00:40|3570.5|3570|3569|3568|3570.5|3570|3568.5|3567.5|2823
1606140050000|2020-11-23 14:00:50|3568.5|3567.5|3568.5|3567.5|3568.5|3567.5|3568|3567.5|378
1606140060000|2020-11-23 14:01:00|3568|3568|3567.5|3566.5|3568|3568|3567.5|3566.5|349
1606140070000|2020-11-23 14:01:10|3567|3567|3566.5|3566|3567.5|3567|3566|3565.5|1091
1606140080000|2020-11-23 14:01:20|3567|3566.5|3567|3566.5|3567|3566.5|3567|3566.5|0
1606140090000|2020-11-23 14:01:30|3566.5|3566|3567|3566.5|3567|3566.5|3566.5|3566|572
1606140100000|2020-11-23 14:01:40|3566.5|3566|3568|3567.5|3568.5|3568|3566.5|3566|6616
1606140110000|2020-11-23 14:01:50|3568.5|3568|3569.5|3569|3569.5|3569|3568.5|3568|1640
1606140120000|2020-11-23 14:02:00|3569|3568.5|3569.5|3568.5|3569.5|3569|3569|3568.5|595
1606140130000|2020-11-23 14:02:10|3570|3569|3570.5|3569.5|3571|3570|3569.5|3569|2181
1606140140000|2020-11-23 14:02:20|3570|3569|3570|3569|3570|3569|3570|3569|616
1606140150000|2020-11-23 14:02:30|3570.5|3569.5|3570|3569.5|3570.5|3569.5|3569.5|3569|794
1606140160000|2020-11-23 14:02:40|3570.5|3570|3570.5|3570|3570.5|3570|3570.5|3570|302
1606140170000|2020-11-23 14:02:50|3570|3569.5|3570.5|3570|3570.5|3570|3570|3569.5|2276
1606140180000|2020-11-23 14:03:00||3569.5||3569.5||3569.5||3569.5|0
1606140190000|2020-11-23 14:03:10|3570|3569|3569.5|3568.5|3570|3569|3569|3568.5|5862
1606140200000|2020-11-23 14:03:20|3569|3569|3569.5|3568.5|3569.5|3569|3569|3568.5|184
1606140230000|2020-11-23 14:03:50|3569|3569|3568.5|3568|3569|3569|3568.5|3568|876
1606140240000|2020-11-23 14:04:00|3568|3567.5|3568|3567.5|3568|3567.5|3568|3567.5|334
1606140250000|2020-11-23 14:04:10|3567.5|3567|3567.5|3567|3568|3567.5|3567.5|3567|152
1606140260000|2020-11-23 14:04:20|3567|3566.5|3568|3567.5|3568|3567.5|3567|3566.5|1121
1606140270000|2020-11-23 14:04:30|3568.5|3568|3568.5|3568|3569|3568.5|3568.5|3568|2537
1606140280000|2020-11-23 14:04:40|3569|3567.5|3568.5|3567.5|3569|3567.5|3568.5|3567.5|317
1606140300000|2020-11-23 14:05:00|3568|3567|3568|3567.5|3568.5|3567.5|3567.5|3567|2891
1606140310000|2020-11-23 14:05:10|3567.5|3567|3567.5|3567|3567.5|3567|3567.5|3567|124
1606140320000|2020-11-23 14:05:20|||||||||143
1606140340000|2020-11-23 14:05:40|3567|3566.5|3567|3566.5|3567.5|3567|3566.5|3565.5|1381
1606140350000|2020-11-23 14:05:50|3566.5|3566|3566|3565.5|3566.5|3566|3566|3565|510
1606140360000|2020-11-23 14:06:00|3565.5|3565|3566|3565.5|3566|3565.5|3565.5|3565|2188
1606140370000|2020-11-23 14:06:10|3566.5|3565|3566.5|3566|3567|3566|3566|3565|3102
1606140380000|2020-11-23 14:06:20|3567|3566.5|3569.5|3569|3569.5|3569|3567|3566.5|4852
1606140390000|2020-11-23 14:06:30|||||||||176
1606140400000|2020-11-23 14:06:40|3570|3569.5|3570|3569.5|3570|3569.5|3570|3569.5|257
1606140410000|2020-11-23 14:06:50|3569.5|3569|3570|3569|3570|3569.5|3569.5|3569|5238
1606140430000|2020-11-23 14:07:10|3569.5||3569.5||3569.5||3569.5||0
1606140440000|2020-11-23 14:07:20|3569|3568.5|3570|3569.5|3570|3569.5|3568.5|3568|4196
1606140450000|2020-11-23 14:07:30|3570.5|3570|3571|3570.5|3571|3570.5|3570.5|3570|3863
1606140460000|2020-11-23 14:07:40|3570.5|3570|3571|3570|3571|3570.5|3570.5|3570|1679
1606140470000|2020-11-23 14:07:50|3570.5||3571||3571||3570.5||1389
1606140480000|2020-11-23 14:08:00|3570.5|3569.5|3570.5|3569.5|3570.5|3569.5|3570.5|3569.5|626
1606140490000|2020-11-23 14:08:10|3570|3569|3571.5|3571|3571.5|3571|3569.5|3568.5|5334
1606140500000|2020-11-23 14:08:20|3571|3570.5|3570.5|3569.5|3571|3571|3570.5|3569.5|3298
1606140510000|2020-11-23 14:08:30|3570|3569|3570.5|3570|3570.5|3570|3569.5|3569|988
1606140520000|2020-11-23 14:08:40|3570|3569.5|3570.5|3570|3570.5|3570|3570|3569.5|3027
1606140530000|2020-11-23 14:08:50|3571|3570.5|3570.5|3570|3571|3570.5|3570.5|3570|1261
1606140540000|2020-11-23 14:09:00|3571|3569.5|3570.5|3570|3571|3570|3570|3569.5|2752
1606140550000|2020-11-23 14:09:10|3570|3569.5|3570.5|3570|3570.5|3570|3570|3569.5|3718
1606140560000|2020-11-23 14:09:20|3571|3570.5|3571|3570|3571|3570.5|3571|3570|289
1606140570000|2020-11-23 14:09:30|3571.5|3570.5|3571|3570.5|3571.5|3571|3571|3570.5|504
1606140580000|2020-11-23 14:09:40|3570.5|3570|3571|3570.5|3571|3570.5|3570.5|3570|636
1606140590000|2020-11-23 14:09:50|3571.5|3571|3571.5|3570.5|3571.5|3571|3571|3570.5|1940
1606140600000|2020-11-23 14:10:00|3571|3570|3572|3571.5|3573.5|3573|3571|3570|6457
1606140610000|2020-11-23 14:10:10|||||||||491
1606140620000|2020-11-23 14:10:20|3571.5|3571|3571.5|3571|3571.5|3571|3571.5|3571|602
1606140630000|2020-11-23 14:10:30|3571|3570.5|3571.5|3570.5|3571.5|3571|3571|3570.5|977
1606140640000|2020-11-23 14:10:40|3571|3571|3570.5|3569.5|3571.5|3571|3570|3569.5|1527
1606140650000|2020-11-23 14:10:50|3570|3569|3569.5|3568.5|3570|3569|3569.5|3568.5|424
1606140660000|2020-11-23 14:11:00|3570|3569|3570.5|3570|3570.5|3570|3570|3569|1577
1606140670000|2020-11-23 14:11:10|3571|3570.5|3571|3570.5|3571|3570.5|3570.5|3570|1064
1606140680000|2020-11-23 14:11:20|3570.5|3570|3573|3572.5|3573.5|3572.5|3570.5|3570|11822
1606140690000|2020-11-23 14:11:30|3572.5|3572|3572.5|3572|3572.5|3572|3572.5|3572|1356
1606140700000|2020-11-23 14:11:40|3572|3571.5|3572.5|3572|3572.5|3572|3572|3571.5|2982
1606140720000|2020-11-23 14:12:00|3572|3571.5|3572|3571.5|3572|3571.5|3572|3571.5|1969
1606140730000|2020-11-23 14:12:10|3571.5|3571|3571|3570.5|3571.5|3571|3570.5|3570|3091
1606140740000|2020-11-23 14:12:20|3570.5|3570|3570.5|3570|3571|3570.5|3570.5|3570|1004
1606140760000|2020-11-23 14:12:40|3571|3570.5|3571|3570.5|3571.5|3571|3570.5|3570|8444
1606140770000|2020-11-23 14:12:50|3570.5|3570|3570.5|3570|3571|3570|3570.5|3570|1543
1606140780000|2020-11-23 14:13:00|3571|3570.5|3571|3570.5|3571|3570.5|3570.5|3570|1964
1606140790000|2020-11-23 14:13:10|3570.5|3570|3571|3570|3571|3570.5|3570.5|3570|375
1606140800000|2020-11-23 14:13:20|3570.5|3569.5|3569.5|3569|3570.5|3569.5|3569.5|3569|1597
1606140810000|2020-11-23 14:13:30|3570|3569.5|3569.5|3569|3570|3569.5|3569.5|3569|892
1606140820000|2020-11-23 14:13:40|3569|3568.5|3569.5|3569|3569.5|3569|3568.5|3568|2899
1606140830000|2020-11-23 14:13:50|||||||||25
1606140840000|2020-11-23 14:14:00|3570|3569.5|3569|3568.5|3570|3569.5|3569|3568.5|3926
1606140850000|2020-11-23 14:14:10|3568.5|3568|3569|3568.5|3569|3568.5|3568.5|3568|1540
1606140870000|2020-11-23 14:14:30|3568.5|3568|3569|3568.5|3569|3568.5|3568.5|3568|3210
1606140880000|2020-11-23 14:14:40|3568.5|3568|3568.5|3568|3569|3568|3567.5|3567|7597
1606140890000|2020-11-23 14:14:50|3568|3567.5|3568.5|3568|3568.5|3568|3568|3567.5|3048
1606140900000|2020-11-23 14:15:00|3569|3568.5|3570|3569.5|3570|3569.5|3569|3568.5|4501
1606140910000|2020-11-23 14:15:10|3569.5|3569|3570|3569|3570|3569.5|3569.5|3569|2550
1606140920000|2020-11-23 14:15:20|3570.5|3569.5|3570.5|3570|3570.5|3570|3570.5|3569.5|988
1606140930000|2020-11-23 14:15:30|3571|3570.5|3571.5|3571|3572|3571.5|3571|3570.5|3239
1606140940000|2020-11-23 14:15:40|3572||3572||3572||3572||582
1606140950000|2020-11-23 14:15:50||3571.5||3571.5||3571.5||3571.5|0
1606140960000|2020-11-23 14:16:00|||||||||1571
1606140970000|2020-11-23 14:16:10|3572.5|3572|3572.5|3572|3572.5|3572|3572|3571.5|2868
1606140980000|2020-11-23 14:16:20|3573|3572.5|3571|3570|3573|3572.5|3570.5|3570|3864
1606140990000|2020-11-23 14:16:30|3570.5|3570.5|3570.5|3570|3571|3570.5|3570.5|3570|312
1606141000000|2020-11-23 14:16:40|3570|3569.5|3570.5|3570|3570.5|3570|3569.5|3569|1572
1606141010000|2020-11-23 14:16:50|||||||||214
1606141020000|2020-11-23 14:17:00|3571|3570.5|3570.5|3570|3571|3570.5|3570.5|3570|1850
1606141030000|2020-11-23 14:17:10|3571|3570.5|3571|3570.5|3571.5|3571|3570.5|3570|8394
1606141040000|2020-11-23 14:17:20|3571.5|3571|3571.5|3571|3571.5|3571|3571|3570.5|1696
1606141050000|2020-11-23 14:17:30|3571|3570.5|3571|3570|3571|3570.5|3570.5|3570|1553
1606141060000|2020-11-23 14:17:40|3570.5|3570.5|3571.5|3571|3572|3571|3570.5|3570.5|3897
1606141070000|2020-11-23 14:17:50|3571|3570.5|3571|3570.5|3571|3570.5|3570.5|3570|2110
1606141080000|2020-11-23 14:18:00|3570.5|3570|3571|3570.5|3571|3570.5|3570.5|3569.5|2438
1606141090000|2020-11-23 14:18:10|3571.5|3571|3571.5|3571|3571.5|3571|3571.5|3570.5|1371
1606141100000|2020-11-23 14:18:20|||||||||944
1606141110000|2020-11-23 14:18:30|3571|3570.5|3570|3569.5|3571|3571|3569.5|3569|11966
1606141120000|2020-11-23 14:18:40|3569.5|3569|3570|3569.5|3570|3569.5|3569.5|3569|729
1606141130000|2020-11-23 14:18:50|||||||||1048
1606141140000|2020-11-23 14:19:00|3569.5|3569|3570|3569|3570|3569.5|3569.5|3569|1165
1606141150000|2020-11-23 14:19:10|3569.5|3568.5|3569|3568.5|3570|3568.5|3569|3568.5|2741
1606141160000|2020-11-23 14:19:20|||||||||25
1606141170000|2020-11-23 14:19:30|3569.5|3569|3569.5|3569|3569.5|3569|3569|3568.5|2643
1606141180000|2020-11-23 14:19:40|3569|3568.5|3569|3568.5|3569|3568.5|3567.5|3567|4986
1606141190000|2020-11-23 14:19:50|3569.5|3569|3569.5|3569|3569.5|3569|3569|3568.5|3522
1606141210000|2020-11-23 14:20:10|3570|3569.5|3569.5|3569|3570|3569.5|3569.5|3569|1341
1606141220000|2020-11-23 14:20:20|3570|3569.5|3570|3569.5|3570|3569.5|3570|3569.5|2213
1606141230000|2020-11-23 14:20:30|3570.5|3570|3572|3571|3572|3571.5|3570.5|3570|8361
1606141240000|2020-11-23 14:20:40|3571.5|3571.5|3572|3571.5|3572|3571.5|3571.5|3571.5|500
1606141250000|2020-11-23 14:20:50|3571.5|3571|3570.5|3570|3571.5|3571|3570.5|3570|1315
1606141260000|2020-11-23 14:21:00|3571|3570.5|3571.5|3571|3571.5|3571|3570.5|3570|1624
1606141270000|2020-11-23 14:21:10|3571|3570.5|3571|3570.5|3571.5|3571|3571|3570.5|2407
1606141280000|2020-11-23 14:21:20|3570.5|3570|3571.5|3570.5|3571.5|3571|3570.5|3570|2189
1606141290000|2020-11-23 14:21:30|3571|3571|3571.5|3571|3571.5|3571|3571|3570.5|638
1606141300000|2020-11-23 14:21:40|3572|3571.5|3572|3571.5|3572|3571.5|3572|3571.5|648
1606141310000|2020-11-23 14:21:50|3571.5|3571|3571.5|3571|3571.5|3571|3571.5|3571|157
1606141320000|2020-11-23 14:22:00|3572|3571.5|3572|3571.5|3572.5|3572|3571.5|3571|4116
1606141330000|2020-11-23 14:22:10|3572.5|3572|3572|3571.5|3572.5|3572|3572|3571.5|883
1606141340000|2020-11-23 14:22:20|3572.5|3572|3572.5|3571.5|3572.5|3572|3572|3571.5|182
1606141350000|2020-11-23 14:22:30||3572||3572||3572||3571.5|200
1606141360000|2020-11-23 14:22:40|3573|3572.5|3573|3572.5|3573|3572.5|3573|3572.5|1258
1606141370000|2020-11-23 14:22:50|3572.5|3572|3572.5|3572|3573|3572|3572.5|3572|1927
1606141380000|2020-11-23 14:23:00|3572|3571.5|3571|3570.5|3572|3571.5|3571|3570.5|9039
1606141390000|2020-11-23 14:23:10|3571.5|3571|3571.5|3571|3571.5|3571|3571|3570.5|2198
1606141400000|2020-11-23 14:23:20|3571|3570.5|3571.5|3571|3571.5|3571|3570|3569.5|3891
1606141410000|2020-11-23 14:23:30|3571|3570.5|3571|3570.5|3571|3571|3571|3570.5|196
1606141420000|2020-11-23 14:23:40|||||||||20
1606141430000|2020-11-23 14:23:50|3570.5|3570|3570.5|3570|3570.5|3570|3569.5|3569|3657
1606141440000|2020-11-23 14:24:00|3570|3569.5|3569|3568|3570|3569.5|3569|3567.5|458
1606141450000|2020-11-23 14:24:10|3568.5|3567.5|3569|3568.5|3569.5|3569|3568|3567.5|4892
1606141460000|2020-11-23 14:24:20|3569.5|3569|3569.5|3569|3569.5|3569|3569.5|3569|447
1606141470000|2020-11-23 14:24:30|3569|3568.5|3570|3569.5|3570|3569.5|3569|3568.5|6168
1606141480000|2020-11-23 14:24:40|3570.5|3570|3570.5|3570|3571.5|3570.5|3570.5|3570|7840
1606141490000|2020-11-23 14:24:50|3571|3570.5|3571.5|3571|3571.5|3571|3571|3570.5|1856
1606141500000|2020-11-23 14:25:00|3571|3570.5|3571.5|3571|3571.5|3571|3571|3570.5|2761
1606141510000|2020-11-23 14:25:10|3572|3571.5|3572.5|3572|3573|3572.5|3572|3571.5|4174
1606141520000|2020-11-23 14:25:20|3573|3572.5|3572|3571.5|3573|3572.5|3571.5|3571|5003
1606141530000|2020-11-23 14:25:30|3572.5|3572|3572.5|3571.5|3572.5|3572|3572|3571.5|902
1606141540000|2020-11-23 14:25:40|3573|3572|3573|3572.5|3573|3572.5|3572.5|3572|680
1606141550000|2020-11-23 14:25:50|3572.5|3572|3572.5|3572|3573|3572|3572.5|3572|283
1606141560000|2020-11-23 14:26:00|3572|3571.5|3571|3570.5|3572|3571.5|3570.5|3570|4321
1606141570000|2020-11-23 14:26:10||3570||3570.5||3570.5||3570|934
1606141580000|2020-11-23 14:26:20|3570.5|3570|3570.5|3570|3571|3570|3570.5|3570|283
1606141590000|2020-11-23 14:26:30|3571|3570.5|3570.5|3570|3571|3570.5|3570.5|3570|2618
1606141600000|2020-11-23 14:26:40|3571|3570.5|3570.5|3570|3571|3570.5|3570.5|3570|1070
1606141610000|2020-11-23 14:26:50|3571|3570.5|3571|3570.5|3571|3570.5|3570.5|3570|1023
1606141620000|2020-11-23 14:27:00|3571.5|3571|3572|3571.5|3572|3571.5|3571|3570.5|3040
1606141630000|2020-11-23 14:27:10|3571.5|3571|3571.5|3571|3571.5|3571|3571.5|3571|0
1606141650000|2020-11-23 14:27:30|3572|3571.5|3571.5|3571|3572|3571.5|3571.5|3571|2452
1606141660000|2020-11-23 14:27:40|3571|3570.5|3571.5|3571|3571.5|3571|3570.5|3570|4273
1606141670000|2020-11-23 14:27:50|3572|3571.5|3571.5|3571|3572|3571.5|3571.5|3571|2754
1606141680000|2020-11-23 14:28:00|3571|3570.5|3570.5|3570|3571.5|3570.5|3570.5|3570|9999
1606141690000|2020-11-23 14:28:10|3571|3570.5|3571|3570.5|3571|3570.5|3570.5|3570|2494
1606141700000|2020-11-23 14:28:20|3570.5|3570|3571|3570.5|3571|3570.5|3570.5|3570|1468
1606141710000|2020-11-23 14:28:30|3570.5|3570|3570.5|3570|3571|3570.5|3570.5|3570|1072
1606141720000|2020-11-23 14:28:40|3571|3570.5|3570.5|3570|3571|3570.5|3570.5|3570|1885
1606141730000|2020-11-23 14:28:50|3571|3570.5|3572|3571.5|3572|3571.5|3571|3570.5|6379
1606141740000|2020-11-23 14:29:00|3571.5|3571|3571|3570.5|3571.5|3571|3571|3570.5|1767
1606141760000|2020-11-23 14:29:20|3571.5|3571|3573|3572.5|3573|3572.5|3571.5|3571|8835
1606141770000|2020-11-23 14:29:30|3572.5|3572|3572.5|3572|3573|3572.5|3572.5|3572|1309
1606141780000|2020-11-23 14:29:40|3573|3572.5|3573|3572.5|3573|3572.5|3572.5|3572|180
1606141790000|2020-11-23 14:29:50|3572.5|3572|3574|3573.5|3574|3573.5|3572.5|3572|2423
1606141800000|2020-11-23 14:30:00|3573.5|3573|3575.5|3575|3576.5|3576|3573.5|3573|38872
1606141810000|2020-11-23 14:30:10|3575|3574.5|3573.5|3573|3575.5|3575|3572|3571.5|12835
1606141820000|2020-11-23 14:30:20|3574|3573.5|3572.5|3572|3574.5|3573.5|3572|3571.5|2081
1606141830000|2020-11-23 14:30:30|3573|3572.5|3573.5|3572.5|3574|3573.5|3573|3572|586
1606141840000|2020-11-23 14:30:40|3573|3573|3572.5|3572|3574|3573.5|3572.5|3572|2586
1606141850000|2020-11-23 14:30:50|3572|3571.5|3572|3571.5|3572.5|3572|3571.5|3571|4942
1606141860000|2020-11-23 14:31:00|3571.5|3571|3571.5|3570.5|3571.5|3571|3570.5|3570|5069
1606141870000|2020-11-23 14:31:10|3571|3571|3571.5|3571|3571.5|3571|3571|3571|547
1606141880000|2020-11-23 14:31:20|3571|3570.5|3571.5|3571|3571.5|3571|3570.5|3570|2599
1606141890000|2020-11-23 14:31:30|3571|3570.5|3571|3570.5|3571.5|3571|3570.5|3570|1299
1606141900000|2020-11-23 14:31:40|3570.5|3570|3571.5|3571|3571.5|3571|3570.5|3570|10810
1606141910000|2020-11-23 14:31:50|3571|3570.5|3571.5|3570.5|3571.5|3571|3571|3570.5|2414
1606141920000|2020-11-23 14:32:00|3571|3571|3571.5|3571|3572|3571.5|3570.5|3570|12506
1606141930000|2020-11-23 14:32:10|3571|3570.5|3571|3570.5|3572|3571.5|3571|3570.5|2264
1606141940000|2020-11-23 14:32:20|3571.5|3571|3573|3572.5|3574|3573.5|3571.5|3571|3139
1606141950000|2020-11-23 14:32:30|3573.5|3573|3575|3574.5|3576|3575|3573.5|3573|5756
1606141960000|2020-11-23 14:32:40|3574.5|3574|3576.5|3576|3577|3576.5|3574.5|3574|2559
1606141970000|2020-11-23 14:32:50|3576|3575.5|3575.5|3575|3576.5|3575.5|3575|3574.5|1334
1606141980000|2020-11-23 14:33:00|3576|3575.5|3576|3575|3576|3575.5|3575.5|3575|919
1606141990000|2020-11-23 14:33:10|3575.5|3574.5|3575|3574.5|3575.5|3575|3575|3574.5|2851
1606142000000|2020-11-23 14:33:20|3574.5|3574|3575.5|3575|3575.5|3575|3574|3573.5|4330
1606142010000|2020-11-23 14:33:30|3575|3574.5|3574|3573.5|3575|3574.5|3573.5|3573|2007
1606142020000|2020-11-23 14:33:40|3574.5|3574|3574|3573.5|3574.5|3574|3574|3573.5|2471
1606142030000|2020-11-23 14:33:50|3574.5|3573|3574.5|3573.5|3574.5|3573.5|3573.5|3573|373
1606142040000|2020-11-23 14:34:00|3574|3574|3574.5|3574|3574.5|3574|3574|3573.5|910
1606142050000|2020-11-23 14:34:10|3574|3573.5|3573|3572|3574|3573.5|3572.5|3572|2183
1606142060000|2020-11-23 14:34:20|3572.5|3571.5|3570.5|3570|3573|3571.5|3570.5|3570|2350
1606142070000|2020-11-23 14:34:30|3571|3570.5|3570|3569.5|3571.5|3571|3570|3569|7138
1606142080000|2020-11-23 14:34:40|3570.5|3570|3570|3569.5|3571|3570.5|3570|3569.5|2289
1606142090000|2020-11-23 14:34:50|3570.5|3570|3570.5|3570|3570.5|3570|3569|3568|5699
1606142100000|2020-11-23 14:35:00|3571|3570.5|3568.5|3568|3571|3570.5|3568|3567.5|7390
1606142110000|2020-11-23 14:35:10|3569|3568.5|3570.5|3570|3571|3570.5|3569|3568.5|2567
1606142120000|2020-11-23 14:35:20|3570|3569.5|3569.5|3569|3571|3570|3568|3567.5|10699
1606142130000|2020-11-23 14:35:30|3569|3568.5|3570.5|3570|3571|3570.5|3569|3568.5|7011
1606142140000|2020-11-23 14:35:40|3571|3570.5|3571.5|3571|3572|3571.5|3571|3570|1506
1606142150000|2020-11-23 14:35:50|3572|3571.5|3574|3573.5|3574|3573.5|3572|3571.5|2268
1606142160000|2020-11-23 14:36:00|3574.5|3574|3574|3573|3574.5|3574|3573.5|3573|3822
1606142170000|2020-11-23 14:36:10|3573.5|3572.5|3572.5|3571.5|3573.5|3573|3572|3571.5|2198
1606142180000|2020-11-23 14:36:20|3572|3571|3572.5|3572|3572.5|3572|3571.5|3571|655
1606142190000|2020-11-23 14:36:30|3572|3571.5|3571.5|3571|3572.5|3571.5|3571.5|3571|546
1606142200000|2020-11-23 14:36:40|3572|3571.5|3573|3572|3573|3572|3572|3571.5|3732
1606142210000|2020-11-23 14:36:50|3572.5|3572.5|3572.5|3571.5|3573|3572.5|3572|3571.5|252
1606142220000|2020-11-23 14:37:00|3572|3571|3571.5|3571|3572.5|3571|3571|3570.5|957
1606142230000|2020-11-23 14:37:10|3571|3570.5|3571.5|3570.5|3571.5|3570.5|3570|3569.5|4386
1606142240000|2020-11-23 14:37:20|3571|3571|3570.5|3569.5|3571|3571|3570|3569.5|1477
1606142250000|2020-11-23 14:37:30|3570|3570|3571|3570.5|3571|3570.5|3570|3570|2295
1606142260000|2020-11-23 14:37:40|3570.5|3570|3570.5|3570|3571|3570.5|3570.5|3570|1108
1606142270000|2020-11-23 14:37:50|3570|3569.5|3571|3570.5|3571|3570.5|3570|3569.5|1775
1606142280000|2020-11-23 14:38:00|3571.5|3570|3570.5|3570|3571.5|3571|3570|3569.5|5602
1606142290000|2020-11-23 14:38:10|3571|3570.5|3571.5|3570.5|3572|3571|3570.5|3570|929
1606142300000|2020-11-23 14:38:20|3571|3571|3574|3573|3574|3573.5|3571|3571|1899
1606142310000|2020-11-23 14:38:30|3573.5|3573.5|3574|3573.5|3574|3573.5|3573.5|3573|500
1606142320000|2020-11-23 14:38:40|3574.5|3574|3574|3573|3574.5|3574|3573.5|3573|2338
1606142330000|2020-11-23 14:38:50|3574.5|3573.5|3574|3573.5|3575|3574.5|3574|3573|2557
1606142340000|2020-11-23 14:39:00|3574.5|3574|3574.5|3574|3575|3574.5|3574|3573.5|2023
1606142350000|2020-11-23 14:39:10|3575|3574.5|3575.5|3575|3575.5|3575|3574.5|3574|1514
1606142360000|2020-11-23 14:39:20|3576|3575.5|3575|3574|3576|3575.5|3575|3574|1217
1606142370000|2020-11-23 14:39:30|3574.5|3573.5|3574|3573.5|3575.5|3575|3574|3573.5|2781
1606142380000|2020-11-23 14:39:40|3573.5|3573|3574.5|3574|3575|3574|3573.5|3573|5021
1606142390000|2020-11-23 14:39:50|3575|3574.5|3574.5|3574|3575|3574.5|3574.5|3574|701
1606142400000|2020-11-23 14:40:00|3575|3574.5|3574.5|3574|3575|3574.5|3574|3573.5|1772
1606142410000|2020-11-23 14:40:10|3574|3573.5|3573|3572.5|3574.5|3573.5|3572.5|3572|806
1606142420000|2020-11-23 14:40:20|3572.5|3572|3572|3571|3573|3572.5|3571.5|3571|1369
1606142430000|2020-11-23 14:40:30|3571.5|3571.5|3572.5|3572|3573|3572.5|3571.5|3571|2629
1606142440000|2020-11-23 14:40:40|3573|3572.5|3572.5|3572|3573|3572.5|3572|3571.5|5248
1606142450000|2020-11-23 14:40:50||3571.5||3572||3572||3571.5|367
1606142460000|2020-11-23 14:41:00|3573|3572.5|3571.5|3570.5|3573.5|3573|3571|3570.5|4956
1606142470000|2020-11-23 14:41:10|3572|3571|3572|3571|3572.5|3572|3571.5|3571|2954
1606142480000|2020-11-23 14:41:20|3572.5|3571.5|3571.5|3571|3572.5|3572|3571.5|3571|1720
1606142490000|2020-11-23 14:41:30|3572|3571.5|3572|3571|3572|3571.5|3571.5|3571|405
1606142500000|2020-11-23 14:41:40|3572.5|3571.5|3573|3572.5|3573|3572.5|3572|3571.5|1998
1606142510000|2020-11-23 14:41:50|3572.5|3572|3572|3571.5|3573|3572|3572|3571|640
1606142520000|2020-11-23 14:42:00|3572.5|3572|3573.5|3573|3573.5|3573|3572.5|3572|1400
1606142530000|2020-11-23 14:42:10|3574|3573.5|3574|3573.5|3575|3574|3572.5|3572|9892
1606142540000|2020-11-23 14:42:20|3574.5|3573|3574.5|3574|3574.5|3574|3573.5|3573|3239
1606142550000|2020-11-23 14:42:30|3575|3574.5|3575|3574|3575|3574.5|3574.5|3574|2082
1606142560000|2020-11-23 14:42:40|3574.5|3573.5|3574.5|3574|3575|3574.5|3574|3573.5|1159
1606142570000|2020-11-23 14:42:50|3574|3573.5|3574|3573.5|3574.5|3574|3574|3573.5|1657
1606142580000|2020-11-23 14:43:00|3574.5|3574|3574|3573.5|3574.5|3574|3573.5|3573|4080
1606142590000|2020-11-23 14:43:10|3574.5|3574|3573.5|3572.5|3574.5|3574|3573|3572.5|2917
1606142600000|2020-11-23 14:43:20|3574|3573|3574|3573.5|3575|3574.5|3574|3573|4500
1606142610000|2020-11-23 14:43:30|3574.5|3574|3574.5|3574|3574.5|3574|3574|3573.5|1937
1606142620000|2020-11-23 14:43:40|3574|3573.5|3574|3573.5|3574|3573.5|3573.5|3573|2038
1606142630000|2020-11-23 14:43:50|3573.5|3573|3573|3572.5|3573.5|3573|3573|3572.5|881
1606142640000|2020-11-23 14:44:00|3573.5|3572|3573.5|3573|3573.5|3573|3573.5|3572|966
1606142650000|2020-11-23 14:44:10|3574|3573.5|3574|3573|3574|3573.5|3573.5|3573|1877
1606142660000|2020-11-23 14:44:20|3573.5|3573.5|3573.5|3573|3574|3573.5|3573.5|3573|267
1606142670000|2020-11-23 14:44:30|3574|3573.5|3574|3573.5|3574.5|3574|3574|3573.5|3533
1606142680000|2020-11-23 14:44:40|3573.5|3573|3574|3573.5|3574|3573.5|3573.5|3573|1063
1606142690000|2020-11-23 14:44:50|3573.5|3573|3574|3573.5|3574|3573.5|3573.5|3573|361
1606142700000|2020-11-23 14:45:00|3574.5|3574|3578|3577.5|3579.5|3579|3574|3573.5|37320
1606142710000|2020-11-23 14:45:10|3578.5|3578|3578.5|3578|3578.5|3578|3576|3575.5|9687
1606142720000|2020-11-23 14:45:20|3579|3578.5|3578|3577.5|3579.5|3579|3577.5|3576.5|1941
1606142730000|2020-11-23 14:45:30|3578.5|3578|3580|3579.5|3580.5|3580|3577.5|3577|15241
1606142740000|2020-11-23 14:45:40|3579.5|3579|3580.5|3580|3581|3580.5|3579.5|3579|24955
1606142750000|2020-11-23 14:45:50|3581|3580.5|3580.5|3580|3581|3580.5|3580|3579.5|3637
1606142760000|2020-11-23 14:46:00|3581|3580.5|3581.5|3581|3582|3581|3580.5|3580|3521
1606142770000|2020-11-23 14:46:10|3582|3581.5|3582|3581.5|3582|3581.5|3581.5|3581|3228
1606142780000|2020-11-23 14:46:20|3581.5|3581|3582|3581.5|3582|3581.5|3581.5|3581|1453
1606142790000|2020-11-23 14:46:30|3581.5|3581|3583.5|3583|3583.5|3583|3581.5|3581|7410
1606142800000|2020-11-23 14:46:40|3583|3582.5|3584|3583|3584|3583.5|3583|3582.5|4600
1606142810000|2020-11-23 14:46:50|3583.5|3582.5|3582|3581|3584|3582.5|3581.5|3581|2266
1606142820000|2020-11-23 14:47:00|3581.5|3580.5|3582.5|3581.5|3582.5|3582|3581.5|3580.5|1118
1606142830000|2020-11-23 14:47:10|3582|3581|3581|3580.5|3582|3581|3580.5|3579.5|3288
1606142840000|2020-11-23 14:47:20|3581.5|3581|3581.5|3581|3582.5|3582|3581|3580.5|1444
1606142850000|2020-11-23 14:47:30|3581|3580.5|3580|3579|3581.5|3581|3580|3579|2308
1606142860000|2020-11-23 14:47:40|3580.5|3579.5|3582.5|3582|3582.5|3582|3580|3579.5|3503
1606142870000|2020-11-23 14:47:50|3583|3582.5|3584|3583|3584|3583.5|3583|3582.5|4832
1606142880000|2020-11-23 14:48:00|3584.5|3583.5|3582|3581|3585|3584.5|3582|3580.5|34846
1606142890000|2020-11-23 14:48:10|3581.5|3580.5|3580.5|3579.5|3581.5|3580.5|3579|3578.5|4424
1606142900000|2020-11-23 14:48:20|3580|3580|3581|3580|3581.5|3580.5|3580|3579.5|894
1606142910000|2020-11-23 14:48:30|3580.5|3579.5|3581|3580|3581|3580.5|3580|3579|1345
1606142920000|2020-11-23 14:48:40|3580.5|3580.5|3581|3580.5|3582|3580.5|3580|3579|3600
1606142930000|2020-11-23 14:48:50|3580.5|3580|3580.5|3579.5|3581|3580.5|3580.5|3579|804
1606142940000|2020-11-23 14:49:00|3579.5|3579|3576.5|3575.5|3579.5|3579|3576.5|3575.5|786
1606142950000|2020-11-23 14:49:10|3576|3576|3576|3575.5|3576.5|3576|3576|3575|1164
1606142960000|2020-11-23 14:49:20|3575.5|3575|3576|3575.5|3576|3575.5|3575.5|3575|121
1606142970000|2020-11-23 14:49:30|3575.5|3575|3578.5|3577.5|3578.5|3577.5|3575|3574.5|6969
1606142980000|2020-11-23 14:49:40|3578|3578|3577.5|3576.5|3578|3578|3577|3576|3803
1606142990000|2020-11-23 14:49:50|3577|3577|3577.5|3577|3577.5|3577|3577|3576.5|950
1606143000000|2020-11-23 14:50:00|3578|3577.5|3579.5|3578.5|3579.5|3579|3577.5|3577.5|2609
1606143010000|2020-11-23 14:50:10|3579|3579|3580|3578.5|3580|3579.5|3579|3578.5|563
1606143020000|2020-11-23 14:50:20|3579.5|3578|3577.5|3577|3579.5|3578|3577.5|3576.5|2920
1606143030000|2020-11-23 14:50:30|3578|3576.5|3579.5|3578.5|3579.5|3578.5|3577.5|3576.5|2607
1606143040000|2020-11-23 14:50:40|3579|3579|3579.5|3579|3580.5|3580|3579|3578.5|4319
1606143050000|2020-11-23 14:50:50|3579|3578.5|3579|3578.5|3579.5|3578.5|3579|3578|1361
1606143060000|2020-11-23 14:51:00|3579.5|3578|3579|3578|3580|3579.5|3579|3578|1612
1606143070000|2020-11-23 14:51:10|3578.5|3577.5|3577|3576|3578.5|3577.5|3576.5|3575.5|3156
1606143080000|2020-11-23 14:51:20|3577.5|3576.5|3577|3576.5|3578|3577.5|3576.5|3576|3336
1606143090000|2020-11-23 14:51:30|3577.5|3576|3577.5|3577|3577.5|3577|3577|3576|49
1606143100000|2020-11-23 14:51:40|3577|3576.5|3576.5|3575.5|3577.5|3577|3576|3575.5|1989
1606143110000|2020-11-23 14:51:50|3577|3576|3577|3576.5|3578|3577|3576.5|3575.5|5409
1606143120000|2020-11-23 14:52:00|3576.5|3576|3577|3576.5|3577.5|3576.5|3576|3575.5|1462
1606143130000|2020-11-23 14:52:10|3576.5|3576|3578|3577|3578|3577.5|3576.5|3576|3323
1606143140000|2020-11-23 14:52:20|3577.5|3576.5|3578|3577.5|3578|3577.5|3577|3576.5|3857
1606143150000|2020-11-23 14:52:30|3578.5|3578|3578|3577.5|3579.5|3578.5|3577.5|3577|3751
1606143160000|2020-11-23 14:52:40|3578.5|3578|3580|3579.5|3580|3579.5|3578.5|3577.5|3338
1606143170000|2020-11-23 14:52:50|3580.5|3580|3581|3580.5|3581|3580.5|3580|3579.5|5299
1606143180000|2020-11-23 14:53:00|3580.5|3580|3580.5|3580|3581|3580.5|3580|3579.5|5692
1606143190000|2020-11-23 14:53:10|3580|3579.5|3580|3579.5|3580|3580|3580|3579.5|72
1606143200000|2020-11-23 14:53:20|3579.5|3579|3580|3579.5|3580|3579.5|3579.5|3579|1497
1606143210000|2020-11-23 14:53:30|3580.5|3580|3584|3583|3584|3583|3580|3579.5|23753
1606143220000|2020-11-23 14:53:40|3583.5|3583.5|3583.5|3583|3584|3583.5|3583|3582.5|6792
1606143230000|2020-11-23 14:53:50|3584|3583.5|3584.5|3583.5|3585|3584.5|3583.5|3583|34943
1606143240000|2020-11-23 14:54:00|3584|3583|3583.5|3583|3584.5|3584|3583|3582.5|6257
1606143250000|2020-11-23 14:54:10|3584|3583.5|3583.5|3583|3584|3583.5|3583.5|3583|585
1606143260000|2020-11-23 14:54:20|3584|3583.5|3582.5|3581.5|3584|3583.5|3582|3581.5|9307
1606143270000|2020-11-23 14:54:30|3582|3581|3581.5|3580.5|3582|3581.5|3581.5|3580.5|471
1606143280000|2020-11-23 14:54:40|3581|3580|3580.5|3580|3581|3580|3580|3579.5|2721
1606143290000|2020-11-23 14:54:50|3580|3579.5|3579.5|3579|3580.5|3580|3579.5|3579|5198
1606143300000|2020-11-23 14:55:00|3580|3579.5|3579|3578.5|3580|3579.5|3578.5|3578|1725
1606143310000|2020-11-23 14:55:10|3579.5|3579|3578|3577|3579.5|3579|3578|3577|3941
1606143320000|2020-11-23 14:55:20|3577.5|3576.5|3577.5|3577|3578.5|3578|3577|3576.5|3960
1606143330000|2020-11-23 14:55:30|3578|3577.5|3577|3576.5|3578|3577.5|3577|3576|784
1606143340000|2020-11-23 14:55:40|3577.5|3577|3577|3576.5|3578.5|3578|3577|3576|1241
1606143350000|2020-11-23 14:55:50|3577.5|3576|3577|3576|3578.5|3578|3576.5|3576|5467
1606143360000|2020-11-23 14:56:00|3576.5|3575.5|3577|3576.5|3577|3576.5|3576|3575.5|2018
1606143370000|2020-11-23 14:56:10|3576.5|3576|3577|3576|3577|3576.5|3576.5|3575.5|1922
1606143380000|2020-11-23 14:56:20|3576.5|3576.5|3577.5|3576.5|3577.5|3576.5|3576.5|3576|2699
1606143390000|2020-11-23 14:56:30|3577|3577|3578.5|3578|3578.5|3578|3577|3577|2272
1606143400000|2020-11-23 14:56:40|3579|3578.5|3580.5|3579.5|3580.5|3579.5|3579|3578.5|3603
1606143410000|2020-11-23 14:56:50|3581|3580|3579|3578|3581.5|3580.5|3578.5|3578|7172
1606143420000|2020-11-23 14:57:00|3578.5|3578.5|3580|3579|3580|3579.5|3578.5|3578.5|2694
1606143430000|2020-11-23 14:57:10|3579.5|3579.5|3581|3580|3581|3580.5|3579.5|3579.5|731
1606143440000|2020-11-23 14:57:20|3581.5|3580.5|3582|3581|3582.5|3581.5|3581|3580|2917
1606143450000|2020-11-23 14:57:30|3582.5|3581.5|3582.5|3582|3583|3582|3582|3581.5|1764
1606143460000|2020-11-23 14:57:40|3582|3581.5|3579.5|3579|3582|3581.5|3579|3578.5|6726
1606143470000|2020-11-23 14:57:50|3579|3578.5|3580|3579.5|3580.5|3580|3579|3578.5|2659
1606143480000|2020-11-23 14:58:00|3580.5|3580|3581|3580|3581.5|3580.5|3580.5|3580|874
1606143490000|2020-11-23 14:58:10|3581.5|3580.5|3581|3580|3581.5|3581|3580.5|3580|718
1606143500000|2020-11-23 14:58:20|3581.5|3580.5|3579.5|3578.5|3581.5|3581|3579|3578.5|1551
1606143510000|2020-11-23 14:58:30|3579|3578|3578|3577.5|3579|3578|3578|3577.5|835
1606143520000|2020-11-23 14:58:40|3578.5|3578|3578|3577.5|3578.5|3578|3578|3577.5|1509
1606143530000|2020-11-23 14:58:50|3578.5|3578|3578|3577|3578.5|3578|3577.5|3577|1392
1606143540000|2020-11-23 14:59:00|3577.5|3577.5|3577.5|3577|3577.5|3577.5|3577|3576.5|637
1606143550000|2020-11-23 14:59:10|3577|3576.5|3578|3577.5|3578|3577.5|3577|3576|1426
1606143560000|2020-11-23 14:59:20|3577.5|3577|3579|3578|3579|3578.5|3577.5|3577|3554
1606143570000|2020-11-23 14:59:30|3578.5|3578.5|3577.5|3577|3579|3578.5|3577|3576.5|787
1606143580000|2020-11-23 14:59:40|3578|3577.5|3577.5|3576.5|3578|3577.5|3577|3576.5|278
1606143590000|2020-11-23 14:59:50|3577|3576|3577|3576|3577.5|3576.5|3576|3575.5|1325
1606143600000|2020-11-23 15:00:00|3577.5|3576.5|3578|3577.5|3578|3577.5|3577.5|3576.5|2319
1606143610000|2020-11-23 15:00:10|3578.5|3578|3579.5|3579|3580|3579|3578.5|3577.5|4173
1606143620000|2020-11-23 15:00:20|3580|3579.5|3579.5|3579|3580|3579.5|3579.5|3578.5|718
1606143630000|2020-11-23 15:00:30|3580.5|3579.5|3579.5|3579|3580.5|3580|3579.5|3578.5|11864
1606143640000|2020-11-23 15:00:40|3579|3578.5|3579.5|3578.5|3579.5|3579|3578|3577.5|8779
1606143650000|2020-11-23 15:00:50|3580|3579|3580.5|3579.5|3581.5|3580.5|3580|3579|5561
1606143660000|2020-11-23 15:01:00|3580|3580|3580.5|3580|3580.5|3580|3580|3579.5|775
1606143670000|2020-11-23 15:01:10|3581|3580.5|3582.5|3582|3582.5|3582|3581|3580.5|2725
1606143680000|2020-11-23 15:01:20|3582|3581.5|3582.5|3582|3582.5|3582|3582|3581.5|1072
1606143690000|2020-11-23 15:01:30|3583|3582.5|3582|3581.5|3583|3582.5|3581.5|3581|2578
1606143700000|2020-11-23 15:01:40|3582.5|3582|3583|3582.5|3583.5|3583|3582|3581.5|3657
1606143710000|2020-11-23 15:01:50|3583.5|3583|3583.5|3583|3583.5|3583|3583|3582.5|1721
1606143720000|2020-11-23 15:02:00|3583|3582.5|3582|3581|3583|3582.5|3582|3581|1085
1606143730000|2020-11-23 15:02:10|3581.5|3581.5|3582|3581.5|3582.5|3582|3581.5|3581|52
1606143740000|2020-11-23 15:02:20|3581.5|3581|3584|3583.5|3584|3583.5|3581.5|3581|4500
1606143750000|2020-11-23 15:02:30|3583.5|3583|3584|3583.5|3584|3583.5|3583.5|3582.5|4456
1606143760000|2020-11-23 15:02:40|3583.5|3583|3583.5|3583|3584|3583.5|3583.5|3583|1329
1606143770000|2020-11-23 15:02:50|3584|3583.5|3583.5|3583|3584|3583.5|3583.5|3583|442
1606143780000|2020-11-23 15:03:00|3583|3582.5|3584|3583.5|3584|3583.5|3582.5|3582|1806
1606143790000|2020-11-23 15:03:10|3583.5|3583|3584.5|3584|3584.5|3584|3583.5|3583|3500
1606143800000|2020-11-23 15:03:20|3585|3584.5|3583.5|3583|3585|3584.5|3583.5|3583|4589
1606143810000|2020-11-23 15:03:30|3583|3582.5|3583|3582.5|3583|3582.5|3582.5|3582|2523
1606143820000|2020-11-23 15:03:40|3583.5|3583|3584|3583.5|3584.5|3584|3583.5|3583|7252
1606143830000|2020-11-23 15:03:50|3584.5|3584|3585|3584|3585|3584.5|3584.5|3583.5|3987
1606143840000|2020-11-23 15:04:00|3584.5|3584.5|3585|3584.5|3585|3584.5|3584.5|3583.5|2504
1606143850000|2020-11-23 15:04:10|3584.5|3584|3584.5|3584|3585|3584.5|3584.5|3583.5|4354
1606143860000|2020-11-23 15:04:20|3585|3584.5|3585.5|3585|3586|3585.5|3585|3584.5|7634
1606143870000|2020-11-23 15:04:30|3585|3584.5|3585.5|3585|3585.5|3585|3585|3584.5|1630
1606143880000|2020-11-23 15:04:40|3585|3584.5|3585|3584.5|3585.5|3585|3585|3584|772
1606143890000|2020-11-23 15:04:50|3584.5|3584|3584|3583.5|3585|3584.5|3584|3583.5|2240
1606143900000|2020-11-23 15:05:00|3584.5|3584|3585.5|3585|3586|3585.5|3584|3583.5|26611
1606143910000|2020-11-23 15:05:10|3585|3584.5|3585.5|3584.5|3585.5|3585|3585|3584.5|2357
1606143920000|2020-11-23 15:05:20|3585|3585|3584.5|3584|3585.5|3585|3584.5|3584|2580
1606143930000|2020-11-23 15:05:30|3585|3584.5|3585.5|3585|3585.5|3585|3585|3584.5|4386
1606143940000|2020-11-23 15:05:40|3585|3584.5|3587.5|3587|3587.5|3587|3585|3584.5|12129
1606143950000|2020-11-23 15:05:50||3586.5||3587||3587||3586.5|1312
1606143960000|2020-11-23 15:06:00|3587|3586.5|3586.5|3586|3587.5|3587|3586|3585.5|2036
1606143970000|2020-11-23 15:06:10|3586|3585.5|3587|3586.5|3587|3586.5|3586|3585|11883
1606143980000|2020-11-23 15:06:20|3587.5|3587|3586.5|3586|3587.5|3587|3586.5|3586|3555
1606143990000|2020-11-23 15:06:30|3586|3585.5|3587|3586.5|3587|3586.5|3585.5|3585|4255
1606144000000|2020-11-23 15:06:40|3586.5|3586|3585.5|3585|3586.5|3586|3585.5|3585|1930
1606144010000|2020-11-23 15:06:50|3585|3584.5|3585|3584.5|3585|3584.5|3585|3584.5|1710
1606144020000|2020-11-23 15:07:00|3585.5|3585|3585.5|3585|3586|3585.5|3585|3584.5|5137
1606144030000|2020-11-23 15:07:10|3585|3584.5|3586|3585|3586|3585.5|3584.5|3584|9378
1606144040000|2020-11-23 15:07:20|3585.5|3585.5|3587|3586.5|3587|3586.5|3585.5|3585|1238
1606144050000|2020-11-23 15:07:30|3586.5|3586|3586|3585.5|3587|3586.5|3586|3585|562
1606144060000|2020-11-23 15:07:40|3585.5|3585|3586|3585.5|3586|3585.5|3585.5|3585|856
1606144070000|2020-11-23 15:07:50|3586.5|3586|3585.5|3585|3586.5|3586|3585|3584.5|3919
1606144080000|2020-11-23 15:08:00|3586|3585.5|3587.5|3587|3588|3587.5|3585.5|3585|4255
1606144090000|2020-11-23 15:08:10|3588|3586.5|3588.5|3588|3588.5|3588|3587|3586.5|7446
1606144100000|2020-11-23 15:08:20|3589|3588.5|3589.5|3589|3589.5|3589|3589|3588.5|3582
1606144110000|2020-11-23 15:08:30|3590|3589.5|3590.5|3590|3591|3590.5|3590|3589.5|12954
1606144120000|2020-11-23 15:08:40|3591|3590.5|3591|3590.5|3591.5|3591|3590.5|3590.5|7674
1606144130000|2020-11-23 15:08:50|3591.5|3591|3591.5|3591|3591.5|3591|3591.5|3591|1491
1606144140000|2020-11-23 15:09:00|3592|3591.5|3591|3590.5|3592|3591.5|3589.5|3589|10386
1606144150000|2020-11-23 15:09:10|3590.5|3590|3591|3590.5|3591|3590.5|3590|3589.5|15637
1606144160000|2020-11-23 15:09:20|3590.5|3590|3590.5|3590|3591.5|3591|3590.5|3590|3699
1606144170000|2020-11-23 15:09:30|3591.5|3590.5|3591.5|3591|3592|3591.5|3591.5|3590.5|6256
1606144180000|2020-11-23 15:09:40|3591|3590.5|3591|3590|3591.5|3590.5|3591|3590|1201
1606144190000|2020-11-23 15:09:50|3591.5|3590.5|3591.5|3591|3591.5|3591|3591.5|3590.5|2437
1606144200000|2020-11-23 15:10:00|3591|3590.5|3591|3590.5|3591.5|3591|3590.5|3590|1239
1606144210000|2020-11-23 15:10:10|3590.5|3590|3591.5|3591|3591.5|3591|3590|3589.5|918
1606144220000|2020-11-23 15:10:20|3591|3590.5|3591|3590.5|3591.5|3591|3590|3589.5|2388
1606144230000|2020-11-23 15:10:30|3591.5|3590|3592.5|3592|3592.5|3592|3591.5|3590|2215
1606144240000|2020-11-23 15:10:40|3592|3591.5|3592.5|3592|3592.5|3592|3592|3591.5|2604
1606144250000|2020-11-23 15:10:50|3592|3591.5|3591|3590.5|3592.5|3591.5|3591|3590.5|2618
1606144260000|2020-11-23 15:11:00|3591.5|3591|3591.5|3591|3592|3591.5|3591.5|3591|4036
1606144270000|2020-11-23 15:11:10|3592|3591.5|3591.5|3591|3592|3591.5|3591|3590.5|3245
1606144280000|2020-11-23 15:11:20|3591|3590.5|3591|3590.5|3591.5|3591|3590.5|3590|753
1606144290000|2020-11-23 15:11:30|3590.5|3590|3591|3590.5|3591|3590.5|3590.5|3590|3012
1606144300000|2020-11-23 15:11:40|3590.5|3590|3591|3590.5|3591|3590.5|3590.5|3590|2963
1606144310000|2020-11-23 15:11:50|3590.5|3590|3591.5|3591|3592|3591.5|3590.5|3590|11201
1606144320000|2020-11-23 15:12:00|3591|3590.5|3590|3589|3591.5|3590.5|3590|3589|4452
1606144330000|2020-11-23 15:12:10|3589.5|3588.5|3589|3588.5|3589.5|3589|3589|3588.5|489
1606144340000|2020-11-23 15:12:20|3588.5|3588|3589.5|3589|3589.5|3589|3588.5|3588|3589
1606144350000|2020-11-23 15:12:30|3589|3588.5|3589.5|3588.5|3589.5|3589|3588|3587.5|12707
1606144360000|2020-11-23 15:12:40|3589|3588|3587|3586.5|3589.5|3588|3587|3586.5|2587
1606144370000|2020-11-23 15:12:50|3587.5|3587|3586.5|3586|3587.5|3587|3586.5|3586|6388
1606144380000|2020-11-23 15:13:00|3586|3585.5|3586.5|3586|3586.5|3586|3586|3585.5|3041
1606144390000|2020-11-23 15:13:10|3587|3586.5|3587|3586|3587.5|3587|3586.5|3586|13274
1606144400000|2020-11-23 15:13:20|3587.5|3586.5|3587.5|3586.5|3588|3587.5|3586.5|3586|8282
1606144410000|2020-11-23 15:13:30|3588|3587|3587|3586|3588|3587.5|3586.5|3586|1539
1606144420000|2020-11-23 15:13:40|3586.5|3585.5|3586.5|3585.5|3587|3586|3586|3585.5|1773
1606144430000|2020-11-23 15:13:50|3586|3586|3585.5|3585|3586|3586|3585.5|3585|2156
1606144440000|2020-11-23 15:14:00|3586.5|3585.5|3586.5|3586|3587|3586.5|3586.5|3585.5|6487
1606144450000|2020-11-23 15:14:10|3586|3585.5|3588|3587.5|3588.5|3587.5|3586|3585.5|11969
1606144460000|2020-11-23 15:14:20|3587.5|3587|3587.5|3587|3588|3587.5|3587.5|3587|302
1606144470000|2020-11-23 15:14:30|3587|3586.5|3586.5|3586|3587.5|3587|3586.5|3586|3442
1606144480000|2020-11-23 15:14:40|3586|3585.5|3586.5|3586|3587.5|3587|3586|3585.5|8270
1606144490000|2020-11-23 15:14:50|3587|3586.5|3587.5|3587|3587.5|3587|3587|3586.5|4898
1606144500000|2020-11-23 15:15:00|3587|3586.5|3587|3586.5|3587.5|3587|3587|3586.5|2594
1606144510000|2020-11-23 15:15:10|3586.5|3586|3587|3586.5|3587|3586.5|3586.5|3586|4809
1606144520000|2020-11-23 15:15:20|3586.5|3586|3586.5|3586|3587|3586.5|3586|3585.5|8080
1606144530000|2020-11-23 15:15:30|3586|3585.5|3586.5|3586|3586.5|3586|3586|3585.5|4442
1606144540000|2020-11-23 15:15:40|3587|3586.5|3587.5|3587|3587.5|3587|3586.5|3586|10140
1606144550000|2020-11-23 15:15:50|3588|3587.5|3587.5|3587|3588|3587.5|3587.5|3587|4391
1606144560000|2020-11-23 15:16:00|3587|3586.5|3586.5|3586|3587|3586.5|3586.5|3586|3031
1606144570000|2020-11-23 15:16:10|3587.5|3586.5|3590|3589|3590|3589|3587|3586.5|10691
1606144580000|2020-11-23 15:16:20|3590.5|3589.5|3591.5|3591|3591.5|3591|3590.5|3589.5|1023
1606144590000|2020-11-23 15:16:30|3592|3591.5|3593.5|3593|3594|3593|3591.5|3591|13129
1606144600000|2020-11-23 15:16:40|3594|3592.5|3594|3593.5|3594|3593.5|3592.5|3592|4154
1606144610000|2020-11-23 15:16:50|3594.5|3594|3594|3593|3594.5|3594|3593|3592.5|15048
1606144620000|2020-11-23 15:17:00|3594.5|3593.5|3594.5|3594|3594.5|3594|3593.5|3593|2661
1606144630000|2020-11-23 15:17:10|3594|3593.5|3594|3593|3594.5|3594|3593.5|3593|2607
1606144640000|2020-11-23 15:17:20|3593.5|3593.5|3594.5|3594|3595|3594.5|3593.5|3593.5|3313
1606144650000|2020-11-23 15:17:30|3594|3593.5|3595|3594.5|3595|3594.5|3594|3593.5|803
1606144660000|2020-11-23 15:17:40|3594.5|3594|3594.5|3594|3595|3594.5|3594.5|3593.5|1626
1606144670000|2020-11-23 15:17:50|3594|3593.5|3594|3593.5|3594|3593.5|3593.5|3593|570
1606144680000|2020-11-23 15:18:00|3594.5|3594|3595|3594.5|3595|3594.5|3594.5|3594|2022
1606144690000|2020-11-23 15:18:10|3595.5|3595|3595.5|3594.5|3595.5|3595|3595|3594.5|24406
1606144700000|2020-11-23 15:18:20|3595|3595|3595|3594.5|3595.5|3595|3594.5|3594|2986
1606144710000|2020-11-23 15:18:30|3595.5|3595|3596|3595|3596|3595.5|3595.5|3594.5|6425
1606144720000|2020-11-23 15:18:40|3595.5|3595.5|3596.5|3596|3597|3596.5|3595.5|3595|5796
1606144730000|2020-11-23 15:18:50|3597|3595.5|3597|3596.5|3597|3596.5|3597|3595.5|674
1606144740000|2020-11-23 15:19:00|3597.5|3597|3597.5|3597|3597.5|3597|3597|3596|3303
1606144750000|2020-11-23 15:19:10|3598|3597.5|3598|3597.5|3598|3597.5|3597.5|3597|6266
1606144760000|2020-11-23 15:19:20|3598.5|3598|3599|3598.5|3599|3598.5|3598.5|3598|20443
1606144770000|2020-11-23 15:19:30|3599.5|3599|3600|3599.5|3600|3599.5|3599|3598.5|16132
1606144780000|2020-11-23 15:19:40|3599.5|3599|3600|3599.5|3600|3599.5|3599.5|3599|3805
1606144790000|2020-11-23 15:19:50|3599.5|3599|3600|3599.5|3600|3599.5|3599.5|3599|14733
1606144800000|2020-11-23 15:20:00|3599.5|3599|3602.5|3602|3603.5|3603|3599.5|3599|98074
1606144810000|2020-11-23 15:20:10|3603|3602.5|3602|3601.5|3604|3603.5|3602|3601|13513
1606144820000|2020-11-23 15:20:20|3603|3602|3602.5|3602|3603|3602|3602.5|3601.5|2236
1606144830000|2020-11-23 15:20:30|3602|3601.5|3603.5|3603|3604|3603.5|3602|3601.5|6802
1606144840000|2020-11-23 15:20:40|3604|3603.5|3605|3604.5|3605|3604.5|3604|3603|5923
1606144850000|2020-11-23 15:20:50|3604.5|3604|3604.5|3604|3605|3604.5|3604|3603|8649
1606144860000|2020-11-23 15:21:00|3604|3603.5|3604.5|3603.5|3604.5|3603.5|3603|3602.5|3716
1606144870000|2020-11-23 15:21:10|3604|3603|3604.5|3604|3605|3604.5|3603.5|3603|2673
1606144880000|2020-11-23 15:21:20|3605|3604.5|3605.5|3605|3606.5|3606|3604.5|3603.5|9295
1606144890000|2020-11-23 15:21:30|3605|3604.5|3606.5|3606|3606.5|3606|3604.5|3604|2103
1606144900000|2020-11-23 15:21:40|3606|3605.5|3607|3606.5|3607.5|3606.5|3606|3605|1789
1606144910000|2020-11-23 15:21:50|3607.5|3607|3607.5|3607|3608|3607.5|3607|3606.5|2854
1606144920000|2020-11-23 15:22:00|3608|3606.5|3608|3607.5|3608|3607.5|3607.5|3606.5|6641
1606144930000|2020-11-23 15:22:10|3607.5|3607|3606.5|3606|3608|3607.5|3606|3605.5|9452
1606144940000|2020-11-23 15:22:20|3607|3606.5|3605.5|3604.5|3607|3606.5|3605.5|3604.5|4269
1606144950000|2020-11-23 15:22:30|3606|3605|3605.5|3605|3606.5|3606|3605.5|3605|2222
1606144960000|2020-11-23 15:22:40|3606|3605.5|3606.5|3606|3607|3606|3605.5|3605|2186
1606144970000|2020-11-23 15:22:50|3607|3606.5|3607|3606.5|3607.5|3606.5|3606.5|3606|6484
1606144980000|2020-11-23 15:23:00|3606.5|3606|3609|3608.5|3609.5|3608.5|3606.5|3606|16342
1606144990000|2020-11-23 15:23:10|3609.5|3609|3610|3609.5|3610.5|3609.5|3609|3609|16222
1606145000000|2020-11-23 15:23:20|3609.5|3609|3610|3609.5|3610|3609.5|3609.5|3609|4588
1606145010000|2020-11-23 15:23:30|3609.5|3609|3609.5|3609|3610|3609.5|3609|3608.5|9962
1606145020000|2020-11-23 15:23:40|3610|3608.5|3609.5|3609|3610|3609|3609|3608.5|23010
1606145030000|2020-11-23 15:23:50|3609|3608.5|3608|3607.5|3609.5|3609|3608|3607.5|7182
1606145040000|2020-11-23 15:24:00|3608.5|3608|3607.5|3607|3608.5|3608|3607.5|3607|5574
1606145050000|2020-11-23 15:24:10|3607|3606.5|3608|3607.5|3608|3607.5|3606.5|3606|8668
1606145060000|2020-11-23 15:24:20|3608.5|3608|3609.5|3609|3609.5|3609|3608.5|3608|10292
1606145070000|2020-11-23 15:24:30|3609|3608.5|3609|3608|3609.5|3609|3608.5|3608|2099
1606145080000|2020-11-23 15:24:40|3608.5|3608.5|3608|3607.5|3609.5|3609|3608|3607.5|9199
1606145090000|2020-11-23 15:24:50|3607.5|3607|3608.5|3608|3609|3608.5|3607|3606.5|30164
1606145100000|2020-11-23 15:25:00|3608|3607.5|3607.5|3607|3609|3608|3607|3606.5|5653
1606145110000|2020-11-23 15:25:10|3608|3606.5|3609|3608.5|3609.5|3608.5|3607.5|3606.5|7795
1606145120000|2020-11-23 15:25:20|3609.5|3608|3607.5|3607|3609.5|3608.5|3607.5|3607|4996
1606145130000|2020-11-23 15:25:30|3608|3607.5|3608.5|3607.5|3608.5|3608|3608|3607.5|1521
1606145140000|2020-11-23 15:25:40|3608|3608|3610|3609.5|3611|3610.5|3608|3607.5|9536
1606145150000|2020-11-23 15:25:50|3610.5|3610|3611|3610.5|3611.5|3610.5|3610|3610|6459
1606145160000|2020-11-23 15:26:00|3610.5|3610|3611|3610.5|3611.5|3610.5|3610|3609.5|13367
1606145170000|2020-11-23 15:26:10|3611.5|3611|3612|3611.5|3612|3611.5|3611|3611|13131
1606145180000|2020-11-23 15:26:20|3612.5|3612|3612.5|3611.5|3613|3612.5|3611.5|3611|5406
1606145190000|2020-11-23 15:26:30|3612|3611|3611|3610.5|3612|3611|3610.5|3610|6161
1606145200000|2020-11-23 15:26:40|3611.5|3611|3612.5|3611.5|3612.5|3612|3611|3610.5|5321
1606145210000|2020-11-23 15:26:50|3612|3612|3612.5|3612|3613|3612.5|3612|3611.5|3432
1606145220000|2020-11-23 15:27:00|3612|3611.5|3613|3612|3613.5|3613|3612|3611.5|4525
1606145230000|2020-11-23 15:27:10|3612.5|3612.5|3613|3612.5|3613|3612.5|3612|3611.5|3919
1606145240000|2020-11-23 15:27:20|3612.5|3612|3613|3612.5|3614.5|3614|3612.5|3612|12413
1606145250000|2020-11-23 15:27:30|3612.5|3612|3611|3610.5|3612.5|3612|3611|3610.5|4634
1606145260000|2020-11-23 15:27:40|3610.5|3610|3611|3610.5|3611|3610.5|3610.5|3610|3845
1606145270000|2020-11-23 15:27:50|3611.5|3611|3612|3611|3613|3612.5|3611.5|3611|6716
1606145280000|2020-11-23 15:28:00|3611.5|3611.5|3611.5|3610.5|3611.5|3611.5|3610.5|3610|3943
1606145290000|2020-11-23 15:28:10|3612|3611|3611.5|3611|3612|3611|3610.5|3610|4293
1606145300000|2020-11-23 15:28:20|3612|3611.5|3611.5|3610.5|3612|3611.5|3611|3610.5|1941
1606145310000|2020-11-23 15:28:30|3611|3610|3611|3610.5|3611.5|3610.5|3610|3609.5|11930
1606145320000|2020-11-23 15:28:40|3610.5|3610|3611|3610.5|3611.5|3611|3610.5|3610|3103
1606145330000|2020-11-23 15:28:50|3610.5|3610|3609|3608.5|3611|3610|3608|3607.5|9668
1606145340000|2020-11-23 15:29:00|3609.5|3609|3609|3608|3609.5|3609|3608.5|3608|3314
1606145350000|2020-11-23 15:29:10|3608.5|3608.5|3609|3608|3609.5|3609|3608.5|3608|3434
1606145360000|2020-11-23 15:29:20|3608.5|3608.5|3608.5|3607.5|3609|3608.5|3608|3607.5|4358
1606145370000|2020-11-23 15:29:30|3609|3608|3607.5|3607|3609|3608.5|3607.5|3607|3847
1606145380000|2020-11-23 15:29:40|3607|3606.5|3608.5|3608|3609|3608.5|3607|3606.5|2535
1606145390000|2020-11-23 15:29:50|3609|3608.5|3608.5|3607.5|3609|3608.5|3608|3607.5|2713
1606145400000|2020-11-23 15:30:00|3608|3607|3608|3607.5|3609|3608|3607|3606.5|4171
1606145410000|2020-11-23 15:30:10|3607.5|3607|3609|3608.5|3609|3608.5|3607.5|3607|2290
1606145420000|2020-11-23 15:30:20|3609.5|3609|3612|3611.5|3612|3611.5|3609.5|3609|8047
1606145430000|2020-11-23 15:30:30|3611.5|3611|3613|3612.5|3613|3612.5|3611.5|3611|1117
1606145440000|2020-11-23 15:30:40|3613.5|3613|3614|3613|3614|3613.5|3613|3612.5|9893
1606145450000|2020-11-23 15:30:50|3613.5|3613.5|3614|3613.5|3614|3613.5|3613.5|3613|2654
1606145460000|2020-11-23 15:31:00|3614.5|3614|3616|3615.5|3616|3615.5|3614.5|3613.5|12927
1606145470000|2020-11-23 15:31:10|3616.5|3616|3614.5|3614|3616.5|3616|3614.5|3613.5|11473
1606145480000|2020-11-23 15:31:20|3615|3614.5|3614.5|3614|3615|3614.5|3613.5|3613|4241
1606145490000|2020-11-23 15:31:30|3615|3613.5|3615.5|3614.5|3615.5|3615|3613.5|3613|3344
1606145500000|2020-11-23 15:31:40|3616|3615|3613.5|3613|3616|3615|3613.5|3612.5|12430
1606145510000|2020-11-23 15:31:50|3614|3613.5|3614.5|3614|3614.5|3614|3613.5|3613|661
1606145520000|2020-11-23 15:32:00|3615|3614.5|3613.5|3613|3615|3614.5|3613|3612|5348
1606145530000|2020-11-23 15:32:10|3614|3613.5|3612.5|3612|3614|3613.5|3612.5|3612|3397
1606145540000|2020-11-23 15:32:20|3612|3611.5|3611|3610.5|3612.5|3612|3610.5|3610|5180
1606145550000|2020-11-23 15:32:30|3610.5|3610|3612.5|3612|3612.5|3612|3610.5|3610|3598
1606145560000|2020-11-23 15:32:40|3613|3612.5|3613.5|3613|3613.5|3613|3612.5|3612.5|4055
1606145570000|2020-11-23 15:32:50|3613|3612.5|3613|3612.5|3613.5|3613|3612|3611.5|5529
1606145580000|2020-11-23 15:33:00|3613.5|3613|3614|3613|3614|3613.5|3613|3612.5|3430
1606145590000|2020-11-23 15:33:10|3613.5|3613.5|3613.5|3613|3614|3613.5|3613.5|3613|1094
1606145600000|2020-11-23 15:33:20|3614|3613.5|3613.5|3613|3614|3613.5|3613.5|3613|683
1606145610000|2020-11-23 15:33:30|3614|3613.5|3613|3612.5|3614|3613.5|3613|3612|3573
1606145620000|2020-11-23 15:33:40|3613.5|3613|3615|3614|3615|3614.5|3613.5|3612.5|2398
1606145630000|2020-11-23 15:33:50|3614.5|3614.5|3616|3615.5|3616|3615.5|3614.5|3614|1997
1606145640000|2020-11-23 15:34:00|3615.5|3615|3615|3614.5|3616|3615|3614.5|3614|3880
1606145650000|2020-11-23 15:34:10|3615.5|3615|3615.5|3614.5|3616|3615.5|3615|3614.5|1574
1606145660000|2020-11-23 15:34:20|3615|3615|3614.5|3614|3615|3615|3614.5|3614|1702
1606145670000|2020-11-23 15:34:30|3615|3614.5|3615|3614.5|3615|3614.5|3614.5|3614|1226
1606145680000|2020-11-23 15:34:40|3614.5|3614|3615.5|3615|3615.5|3615|3614.5|3614|2654
1606145690000|2020-11-23 15:34:50|3615|3614.5|3616|3615.5|3616.5|3615.5|3614.5|3614|6681
1606145700000|2020-11-23 15:35:00|3615.5|3615|3615.5|3615|3616.5|3616|3615.5|3615|5073
1606145710000|2020-11-23 15:35:10|3615|3614.5|3614.5|3614|3615.5|3615|3614.5|3614|4240
1606145720000|2020-11-23 15:35:20|3615|3614.5|3616.5|3616|3616.5|3616|3615|3614.5|11497
1606145730000|2020-11-23 15:35:30|3616|3615.5|3616.5|3615.5|3616.5|3616|3615.5|3615|7991
1606145740000|2020-11-23 15:35:40|3617|3616|3617|3616.5|3617.5|3617|3616.5|3615.5|5632
1606145750000|2020-11-23 15:35:50|3616.5|3616|3617|3616.5|3617|3616.5|3616.5|3616|1218
1606145760000|2020-11-23 15:36:00|3616.5|3616|3616.5|3616|3617|3616|3616|3615.5|3658
1606145770000|2020-11-23 15:36:10|3616|3615.5|3615.5|3615|3616.5|3615.5|3615.5|3615|4829
1606145780000|2020-11-23 15:36:20|3616|3615.5|3617|3616|3617|3616.5|3616|3615.5|6079
1606145790000|2020-11-23 15:36:30|3616.5|3616.5|3617.5|3617|3617.5|3617|3616.5|3616|388
1606145800000|2020-11-23 15:36:40|3617|3616.5|3617.5|3617|3617.5|3617|3617|3616.5|3708
1606145810000|2020-11-23 15:36:50|3618|3617.5|3618|3617.5|3618|3617.5|3617.5|3617|2776
1606145820000|2020-11-23 15:37:00|3617.5|3617|3617.5|3617|3618|3617.5|3617.5|3617|5205
1606145830000|2020-11-23 15:37:10|3617|3616.5|3617.5|3616.5|3617.5|3616.5|3616|3615.5|7956
1606145840000|2020-11-23 15:37:20|3617|3617|3618|3617.5|3618|3617.5|3617|3616.5|2023
1606145850000|2020-11-23 15:37:30|3618.5|3618|3619|3618.5|3619|3618.5|3618|3617.5|5705
1606145860000|2020-11-23 15:37:40|||||||||5014
1606145870000|2020-11-23 15:37:50|3619.5|3619|3619|3618.5|3619.5|3619|3619|3618.5|879
1606145880000|2020-11-23 15:38:00|3618.5|3618|3619.5|3619|3619.5|3619|3618|3617.5|8728
1606145890000|2020-11-23 15:38:10|3619|3618.5|3619|3618.5|3619.5|3618.5|3619|3618.5|3865
1606145900000|2020-11-23 15:38:20|||||||||1734
1606145910000|2020-11-23 15:38:30|3618.5|3618|3618.5|3618|3619|3618|3618|3617.5|3127
1606145920000|2020-11-23 15:38:40|3618|3617.5|3617.5|3617|3618.5|3617.5|3617|3616.5|8393
1606145930000|2020-11-23 15:38:50|3617|3616.5|3616.5|3616|3617|3616.5|3616.5|3616|2238
1606145940000|2020-11-23 15:39:00|3616|3615.5|3615.5|3615|3616|3615.5|3615|3614|1364
1606145950000|2020-11-23 15:39:10|3616|3615.5|3615.5|3615|3616.5|3616|3615.5|3615|5331
1606145960000|2020-11-23 15:39:20|3615|3614.5|3615.5|3615|3615.5|3615|3615|3614.5|2209
1606145970000|2020-11-23 15:39:30|3615|3614.5|3613.5|3613|3615|3615|3613.5|3613|5467
1606145980000|2020-11-23 15:39:40|3614|3612|3613|3612.5|3614|3612.5|3612.5|3612|10835
1606145990000|2020-11-23 15:39:50|3612.5|3612|3612.5|3612|3613|3612.5|3612.5|3612|3014
1606146000000|2020-11-23 15:40:00|3613|3612.5|3615.5|3615|3615.5|3615|3612.5|3612|7909
1606146010000|2020-11-23 15:40:10|3616|3615.5|3615|3614.5|3616|3615.5|3614.5|3614|7186
1606146020000|2020-11-23 15:40:20|3614.5|3614|3616|3615.5|3616.5|3616|3614.5|3614|2519
1606146030000|2020-11-23 15:40:30|3616.5|3616|3616.5|3616|3617|3616.5|3616|3615.5|2844
1606146040000|2020-11-23 15:40:40|3616|3615.5|3617|3616.5|3617.5|3616.5|3616|3615|7755
1606146050000|2020-11-23 15:40:50|3616.5|3616|3615.5|3615|3616.5|3616|3615.5|3615|1914
1606146060000|2020-11-23 15:41:00|3615|3614.5|3615|3614.5|3615.5|3615|3614.5|3614|4196
1606146070000|2020-11-23 15:41:10|3614.5|3614|3611.5|3610.5|3615|3614.5|3609.5|3609|29752
1606146080000|2020-11-23 15:41:20|3611|3611|3611|3610.5|3612|3611|3611|3610.5|4151
1606146090000|2020-11-23 15:41:30|3611.5|3611|3611.5|3611|3611.5|3611|3611|3610.5|454
1606146100000|2020-11-23 15:41:40|3612|3611.5|3612|3611.5|3613|3612.5|3611|3610.5|4453
1606146110000|2020-11-23 15:41:50|3612.5|3612|3612|3611.5|3613.5|3613|3612|3611.5|8246
1606146120000|2020-11-23 15:42:00|3612.5|3612|3612.5|3612|3613.5|3613|3612.5|3612|6004
1606146130000|2020-11-23 15:42:10|3612|3611.5|3612.5|3612|3613|3612.5|3612|3611.5|3190
1606146140000|2020-11-23 15:42:20|3613|3612.5|3612.5|3612|3613|3612.5|3612.5|3612|1152
1606146150000|2020-11-23 15:42:30|3613|3612.5|3612.5|3612|3613|3612.5|3612.5|3612|1025
1606146160000|2020-11-23 15:42:40|3612|3611.5|3611|3610.5|3612.5|3611.5|3611|3610.5|8219
1606146170000|2020-11-23 15:42:50|3611.5|3611|3612.5|3611.5|3613|3612|3611.5|3611|8798
1606146180000|2020-11-23 15:43:00|3612|3612|3611.5|3611|3612|3612|3611.5|3611|2522
1606146190000|2020-11-23 15:43:10|3612|3611.5|3612|3611.5|3612|3611.5|3611.5|3611|1626
1606146200000|2020-11-23 15:43:20|3611.5|3611|3611.5|3611|3612.5|3611.5|3611|3610.5|5039
1606146210000|2020-11-23 15:43:30||3610.5||3611||3611||3610.5|935
1606146220000|2020-11-23 15:43:40|3612|3611.5|3613|3612.5|3613.5|3612.5|3612|3611|4132
1606146230000|2020-11-23 15:43:50|3612.5|3612|3612|3611.5|3612.5|3612|3612|3611.5|5013
1606146240000|2020-11-23 15:44:00|3612.5|3612|3612.5|3612|3612.5|3612|3612.5|3611.5|1829
1606146250000|2020-11-23 15:44:10|3612|3611.5|3612.5|3612|3612.5|3612|3611.5|3611|8162
1606146260000|2020-11-23 15:44:20|3612|3611.5|3612.5|3612|3612.5|3612|3612|3611.5|4292
1606146270000|2020-11-23 15:44:30|3613|3612.5|3613|3612.5|3613.5|3613|3613|3612.5|6288
1606146280000|2020-11-23 15:44:40|3612.5|3612|3612|3611.5|3613|3612.5|3612|3611.5|3342
1606146290000|2020-11-23 15:44:50|3611.5|3611|3611.5|3611|3611.5|3611|3611|3610.5|6371
1606146300000|2020-11-23 15:45:00|||||||||1691
1606146310000|2020-11-23 15:45:10|3612|3611.5|3610|3609.5|3612|3611.5|3610|3609.5|13590
1606146320000|2020-11-23 15:45:20|3610.5|3610|3611|3610.5|3611|3610.5|3610|3609.5|6065
1606146330000|2020-11-23 15:45:30|3611.5|3611|3611.5|3611|3612|3611.5|3611.5|3611|2867
1606146340000|2020-11-23 15:45:40|3612|3611.5|3612|3611.5|3612.5|3612|3611.5|3611|3710
1606146350000|2020-11-23 15:45:50|3611.5|3611|3611|3610.5|3612|3611.5|3611|3610.5|4424
1606146360000|2020-11-23 15:46:00|3610.5|3610|3613|3612.5|3613|3612.5|3610.5|3610|5965
1606146370000|2020-11-23 15:46:10|3613.5|3613|3614|3613.5|3614|3613.5|3613.5|3612.5|1601
1606146380000|2020-11-23 15:46:20|3614.5|3613|3613|3612.5|3614.5|3613.5|3613|3612.5|5142
1606146390000|2020-11-23 15:46:30|3613.5|3613|3613.5|3613|3614|3613.5|3613|3612.5|5663
1606146400000|2020-11-23 15:46:40|3614|3613.5|3613|3612.5|3614|3613.5|3612.5|3612|5693
1606146410000|2020-11-23 15:46:50|3612.5|3612|3612.5|3612|3612.5|3612|3612.5|3612|727
1606146420000|2020-11-23 15:47:00|3612|3611.5|3612.5|3612|3612.5|3612|3612|3611.5|3022
1606146430000|2020-11-23 15:47:10|3613|3612.5|3613.5|3613|3614|3613|3613|3612|3131
1606146440000|2020-11-23 15:47:20|3614|3613.5|3614|3613.5|3614|3613.5|3613.5|3613|1828
1606146450000|2020-11-23 15:47:30|3614.5|3614|3614.5|3614|3615|3614.5|3614|3614|8192
1606146460000|2020-11-23 15:47:40|3615|3614.5|3615.5|3615|3616|3615|3615|3614.5|3237
1606146470000|2020-11-23 15:47:50|3615|3614.5|3615|3614.5|3615.5|3615|3614.5|3614|4849
1606146480000|2020-11-23 15:48:00|3615.5|3615|3614.5|3614|3615.5|3615|3614.5|3614|4329
1606146490000|2020-11-23 15:48:10|3615|3613.5|3614|3613.5|3615|3614|3614|3613.5|4718
1606146500000|2020-11-23 15:48:20|3614.5|3613|3613.5|3613|3614.5|3613|3613.5|3613|1611
1606146510000|2020-11-23 15:48:30|3614|3613.5|3614|3613.5|3614|3613.5|3613.5|3613|1606
1606146520000|2020-11-23 15:48:40|3614.5|3614|3614.5|3614|3615|3614.5|3614|3613.5|4092
1606146530000|2020-11-23 15:48:50|3615|3614.5|3614.5|3614|3615|3614.5|3614.5|3614|2233
1606146540000|2020-11-23 15:49:00|||||||||355
1606146550000|2020-11-23 15:49:10|3615|3614.5|3615.5|3615|3615.5|3615|3614.5|3614|6439
1606146560000|2020-11-23 15:49:20|3615|3614.5|3615|3614.5|3615.5|3615|3615|3614.5|5487
1606146570000|2020-11-23 15:49:30|3615.5|3615|3616|3615.5|3616.5|3616|3615.5|3615|11088
1606146580000|2020-11-23 15:49:40|3615.5|3615|3616|3615|3616|3615.5|3615.5|3615|5924
1606146590000|2020-11-23 15:49:50|3615.5|3615.5|3615|3614.5|3616|3615.5|3615|3614.5|3694
1606146600000|2020-11-23 15:50:00|3615.5|3615|3616.5|3616|3616.5|3616|3615|3614.5|1021
1606146610000|2020-11-23 15:50:10|3617|3616.5|3618|3617|3618|3617.5|3617|3616.5|7062
1606146620000|2020-11-23 15:50:20|3617.5|3616.5|3617.5|3617|3618|3617|3617|3616.5|4034
1606146630000|2020-11-23 15:50:30|3617|3616.5|3616.5|3616|3617|3616.5|3616.5|3616|3297
1606146640000|2020-11-23 15:50:40|3616|3615.5|3616.5|3616|3616.5|3616|3615.5|3615|5328
1606146650000|2020-11-23 15:50:50|3617|3616.5|3615|3614.5|3617|3616.5|3614.5|3614|9696
1606146660000|2020-11-23 15:51:00|3614.5|3614|3614.5|3614|3615|3614.5|3614.5|3614|9140
1606146670000|2020-11-23 15:51:10|3614|3613.5|3614|3613|3614|3614|3613.5|3613|4527
1606146680000|2020-11-23 15:51:20|3613.5|3613.5|3613.5|3613|3613.5|3613.5|3613|3612.5|379
1606146690000|2020-11-23 15:51:30|3613|3612.5|3613.5|3613|3613.5|3613|3613|3612.5|3328
1606146700000|2020-11-23 15:51:40|3614|3613.5|3614.5|3614|3615|3614.5|3614|3613.5|4552
1606146710000|2020-11-23 15:51:50|3615|3614.5|3614.5|3614|3615|3614.5|3614.5|3614|3990
1606146720000|2020-11-23 15:52:00|3614|3613.5|3614|3613.5|3614.5|3614|3613.5|3613|2044
1606146730000|2020-11-23 15:52:10|3613.5|3613|3613.5|3613|3614|3613.5|3613.5|3613|1323
1606146740000|2020-11-23 15:52:20|3614|3613.5|3614|3613.5|3614|3613.5|3613.5|3613|2961
1606146750000|2020-11-23 15:52:30|3613.5|3613|3613.5|3613|3613.5|3613|3613|3612.5|1592
1606146760000|2020-11-23 15:52:40|3614|3613.5|3615|3614.5|3615|3614.5|3614|3613.5|4242
1606146770000|2020-11-23 15:52:50|3615.5|3615|3617|3616.5|3617|3616.5|3615.5|3615|5932
1606146780000|2020-11-23 15:53:00|3617.5|3617|3614|3613.5|3617.5|3617|3614|3613.5|29670
1606146790000|2020-11-23 15:53:10|3614.5|3614|3615|3614.5|3615.5|3614.5|3614.5|3614|3957
1606146800000|2020-11-23 15:53:20|3615.5|3615|3615.5|3615|3616|3615.5|3615.5|3615|5584
1606146810000|2020-11-23 15:53:30|3615|3614.5|3614.5|3614|3615|3615|3614.5|3614|244
1606146820000|2020-11-23 15:53:40|3615|3614.5|3615|3614.5|3615|3614.5|3615|3614|2391
1606146830000|2020-11-23 15:53:50|3615.5|3615|3616|3615.5|3616|3615.5|3615.5|3615|3042
1606146840000|2020-11-23 15:54:00|3616.5|3616|3616|3615.5|3616.5|3616|3615.5|3615|2661
1606146850000|2020-11-23 15:54:10|3616.5|3616|3617|3616|3617|3616|3616.5|3615.5|1292
1606146860000|2020-11-23 15:54:20|3616.5|3615.5|3616.5|3615.5|3617|3616|3616|3615.5|3449
1606146870000|2020-11-23 15:54:30|3616|3615|3616.5|3616|3616.5|3616|3615.5|3615|4030
1606146880000|2020-11-23 15:54:40|3617|3616.5|3617.5|3617|3617.5|3617|3616.5|3616|2523
1606146890000|2020-11-23 15:54:50|3618|3617.5|3617|3616.5|3618|3617.5|3616.5|3616|6754
1606146900000|2020-11-23 15:55:00|3616.5|3616|3616.5|3616|3617|3616|3616.5|3615.5|2417
1606146910000|2020-11-23 15:55:10|3616|3615.5|3614|3613.5|3616|3615.5|3614|3613.5|3404
1606146920000|2020-11-23 15:55:20|3613.5|3613|3613.5|3613|3614|3613.5|3613.5|3613|3230
1606146930000|2020-11-23 15:55:30|3613|3612.5|3613|3612.5|3613|3612.5|3613|3612|185
1606146940000|2020-11-23 15:55:40|3613.5|3613|3614.5|3614|3614.5|3614|3613.5|3613|4305
1606146950000|2020-11-23 15:55:50|3615|3614.5|3614.5|3614|3615|3614.5|3614|3613.5|1951
1606146960000|2020-11-23 15:56:00|3614|3613.5|3614.5|3614|3614.5|3614|3613.5|3613|5485
1606146970000|2020-11-23 15:56:10|3615|3614.5|3616|3615.5|3616|3615.5|3615|3614.5|5827
1606146980000|2020-11-23 15:56:20|3615.5|3615|3615.5|3615|3616|3615|3615|3614.5|3001
1606146990000|2020-11-23 15:56:30|3615|3614.5|3616|3615.5|3616|3615.5|3615|3614.5|4208
1606147000000|2020-11-23 15:56:40|3616.5|3616|3616|3615.5|3616.5|3616|3615.5|3615|6504
1606147010000|2020-11-23 15:56:50|3616.5|3616|3615|3614.5|3616.5|3616|3615|3614.5|2727
1606147020000|2020-11-23 15:57:00|3614.5|3614|3614|3613.5|3615|3614|3614|3613.5|1581
1606147030000|2020-11-23 15:57:10|3614.5|3614|3614|3613.5|3614.5|3614|3614|3613.5|1985
1606147040000|2020-11-23 15:57:20|3613.5|3613|3614|3613.5|3614.5|3613.5|3613.5|3613|7161
1606147050000|2020-11-23 15:57:30|3614.5|3613|3614|3613.5|3614.5|3613.5|3613.5|3613|5887
1606147060000|2020-11-23 15:57:40|3614.5|3613|3616|3615.5|3616.5|3616|3614.5|3613|6254
1606147070000|2020-11-23 15:57:50|3616.5|3616|3616|3615.5|3616.5|3616|3616|3615.5|2412
1606147080000|2020-11-23 15:58:00|3616.5|3616|3616|3615.5|3616.5|3616|3615.5|3615|18768
1606147090000|2020-11-23 15:58:10|3616.5|3615|3616.5|3616|3616.5|3616|3616.5|3615|1955
1606147100000|2020-11-23 15:58:20|3617|3616.5|3617|3616.5|3617|3616.5|3617|3616.5|109
1606147110000|2020-11-23 15:58:30|3617.5|3616|3617|3616.5|3617.5|3616.5|3616.5|3616|1744
1606147120000|2020-11-23 15:58:40|3616.5|3616|3617.5|3617|3618|3617.5|3616|3615.5|4575
1606147130000|2020-11-23 15:58:50|3618|3617.5|3617.5|3617|3618|3617.5|3617.5|3617|366
1606147140000|2020-11-23 15:59:00|3617|3616.5|3617|3616.5|3618|3617.5|3617|3616.5|10538
1606147150000|2020-11-23 15:59:10|3616.5|3616|3617|3616.5|3617.5|3617|3616|3615.5|8864
1606147160000|2020-11-23 15:59:20|||||||||1660
1606147170000|2020-11-23 15:59:30|3617.5|3617|3617.5|3617|3618|3617.5|3617.5|3617|4599
1606147180000|2020-11-23 15:59:40|3617|3616.5|3617|3616.5|3617|3616.5|3616.5|3616|5743
1606147190000|2020-11-23 15:59:50|3617.5|3617|3617|3616.5|3617.5|3617|3617|3616.5|2597
1606147200000|2020-11-23 16:00:00|3616.5|3616|3617|3616|3617.5|3617|3616.5|3616|2895
1606147210000|2020-11-23 16:00:10|3616.5|3615.5|3617|3616.5|3617|3616.5|3616|3615.5|1692
1606147220000|2020-11-23 16:00:20|3616.5|3616|3617|3616.5|3617|3616.5|3616.5|3616|1129
1606147230000|2020-11-23 16:00:30|3616.5|3616|3617|3616.5|3617.5|3617|3616.5|3616|3243
1606147240000|2020-11-23 16:00:40|3616.5|3616|3616.5|3616|3617|3616.5|3616|3615.5|9804
1606147250000|2020-11-23 16:00:50|3617|3616.5|3617.5|3617|3617.5|3617|3617|3616.5|2948
1606147260000|2020-11-23 16:01:00|3618|3617.5|3619.5|3619|3620|3619.5|3617.5|3617|30650
1606147270000|2020-11-23 16:01:10|3620|3619.5|3619|3618.5|3620|3619.5|3618.5|3618|7643
1606147280000|2020-11-23 16:01:20|3619.5|3619|3619|3618.5|3619.5|3619|3619|3618.5|3967
1606147290000|2020-11-23 16:01:30|3618.5|3618|3618.5|3618|3619|3618.5|3618|3617.5|7688
1606147300000|2020-11-23 16:01:40|3618|3617.5|3618.5|3617.5|3618.5|3618|3618|3617.5|2577
1606147310000|2020-11-23 16:01:50|3618|3618|3618.5|3618|3618.5|3618|3618|3617.5|464
1606147320000|2020-11-23 16:02:00|3619|3617.5|3618|3617.5|3619|3618|3618|3617.5|6368
1606147330000|2020-11-23 16:02:10|3617.5|3617|3618|3617.5|3618|3617.5|3617.5|3617|5389
1606147340000|2020-11-23 16:02:20|3617.5|3617|3618|3617.5|3618|3617.5|3617.5|3617|1301
1606147350000|2020-11-23 16:02:30|3617.5|3617|3618|3617.5|3618|3617.5|3617.5|3617|1257
1606147360000|2020-11-23 16:02:40|3617.5|3617|3617|3616.5|3617.5|3617|3616.5|3615.5|9918
1606147370000|2020-11-23 16:02:50|3616.5|3616|3616.5|3616|3617|3616|3616|3615.5|5195
1606147380000|2020-11-23 16:03:00|3616|3615.5|3615.5|3615|3616|3615.5|3615.5|3615|8626
1606147390000|2020-11-23 16:03:10|3615|3614.5|3618|3617.5|3618|3617.5|3614.5|3614|11063
1606147400000|2020-11-23 16:03:20|3618.5|3618|3618|3617|3618.5|3618|3617.5|3616.5|6158
1606147410000|2020-11-23 16:03:30|3617.5||3617.5||3617.5||3617.5||1156
1606147420000|2020-11-23 16:03:40|3618|3617.5|3618|3617.5|3618|3617.5|3617.5|3617|3662
1606147430000|2020-11-23 16:03:50|3618.5|3618|3618.5|3617.5|3618.5|3618|3617.5|3617|4738
1606147440000|2020-11-23 16:04:00|3618|3617|3618|3617.5|3618.5|3617.5|3618|3617|2334
1606147450000|2020-11-23 16:04:10|3617.5|3617|3617.5|3616.5|3617.5|3617|3617|3616.5|2625
1606147460000|2020-11-23 16:04:20|3617|3616|3616.5|3616|3617|3616|3616.5|3616|1464
1606147470000|2020-11-23 16:04:30|3617|3616.5|3618|3617|3618|3617.5|3617|3616.5|2864
1606147480000|2020-11-23 16:04:40|3618.5|3617.5|3618|3617.5|3618.5|3617.5|3618|3617.5|2139
1606147490000|2020-11-23 16:04:50|3618.5|3618|3618.5|3618|3618.5|3618|3618|3617.5|3163
1606147500000|2020-11-23 16:05:00|3619||3618.5||3619||3618.5||22774
1606147510000|2020-11-23 16:05:10|3619|3617.5|3617|3616.5|3619|3617.5|3617|3616.5|10778
1606147520000|2020-11-23 16:05:20|3616.5|3616|3617.5|3617|3617.5|3617|3616.5|3616|4588
1606147530000|2020-11-23 16:05:30|3617|3616.5|3617.5|3617|3617.5|3617|3617|3616.5|2605
1606147540000|2020-11-23 16:05:40|3618.5|3617.5|3618|3617.5|3618.5|3617.5|3617.5|3617|4955
1606147550000|2020-11-23 16:05:50|3618.5|3618|3617.5|3617|3618.5|3618|3617|3616.5|4014
1606147560000|2020-11-23 16:06:00|3617|3616.5|3617.5|3616.5|3617.5|3617|3617|3616.5|3176
1606147570000|2020-11-23 16:06:10|3617|3617|3618|3617.5|3618|3617.5|3617|3617|2329
1606147580000|2020-11-23 16:06:20|3618.5|3618|3618|3617.5|3618.5|3618|3618|3617.5|1385
1606147590000|2020-11-23 16:06:30|3618.5|3618|3618.5|3618|3619|3618.5|3618.5|3618|4560
1606147600000|2020-11-23 16:06:40|3618|3617.5|3618|3617.5|3618|3618|3617.5|3617|4484
1606147610000|2020-11-23 16:06:50|3618.5|3618|3619.5|3619|3619.5|3619|3618.5|3617.5|6292
1606147620000|2020-11-23 16:07:00|3620|3619.5|3620|3619.5|3620|3619.5|3620|3619.5|7815
1606147630000|2020-11-23 16:07:10|3620.5|3620|3621|3620.5|3621.5|3621|3620.5|3620|36180
1606147640000|2020-11-23 16:07:20|3620.5|3620|3621|3620.5|3621|3620.5|3620.5|3620|1459
1606147650000|2020-11-23 16:07:30|3621.5|3621|3621.5|3620.5|3621.5|3621|3621|3620.5|4159
1606147660000|2020-11-23 16:07:40||3621||3621||3621||3621|450
1606147670000|2020-11-23 16:07:50|3621|3620.5|3621|3620.5|3621.5|3620.5|3621|3620.5|4150
1606147680000|2020-11-23 16:08:00|3620.5|3620|3620.5|3620|3621|3620.5|3620|3619.5|6888
1606147690000|2020-11-23 16:08:10|3621|3620.5|3621|3620|3622|3621.5|3620.5|3620|20672
1606147700000|2020-11-23 16:08:20|3620.5|3619.5|3622|3621.5|3622.5|3621.5|3620|3619.5|30260
1606147710000|2020-11-23 16:08:30|3622.5|3622|3622|3621|3622.5|3622|3621.5|3621|2993
1606147720000|2020-11-23 16:08:40|3621.5|3621.5|3622|3621.5|3622|3621.5|3621.5|3621.5|102
1606147730000|2020-11-23 16:08:50|3621.5|3621|3621|3620.5|3622|3621.5|3621|3620.5|6691
1606147740000|2020-11-23 16:09:00|3621.5|3621|3622.5|3621.5|3622.5|3622|3621.5|3621|14545
1606147750000|2020-11-23 16:09:10|3622|3621|3622|3621|3622|3621.5|3621.5|3621|4695
1606147760000|2020-11-23 16:09:20|3621.5|3620.5|3621.5|3620.5|3621.5|3621|3621|3620.5|3438
1606147770000|2020-11-23 16:09:30|3621|3620|3620|3619.5|3621.5|3620.5|3620|3619.5|11712
1606147780000|2020-11-23 16:09:40|3620.5|3620|3621|3620|3621|3620.5|3620.5|3619.5|4150
1606147790000|2020-11-23 16:09:50|3620.5|3620.5|3620.5|3620|3621|3620.5|3620|3619.5|4491
1606147800000|2020-11-23 16:10:00|3620|3619.5|3621|3620.5|3621|3620.5|3620|3619.5|3012
1606147810000|2020-11-23 16:10:10|3620.5|3620|3620.5|3620|3621|3620.5|3620.5|3620|6112
1606147820000|2020-11-23 16:10:20|3620|3619.5|3619|3618.5|3620.5|3620|3619|3618|10594
1606147830000|2020-11-23 16:10:30|3619.5|3619|3620.5|3620|3620.5|3620|3619.5|3618.5|9575
1606147840000|2020-11-23 16:10:40|3620|3619.5|3619.5|3618.5|3620|3619.5|3619|3618.5|5725
1606147850000|2020-11-23 16:10:50|3620|3619|3619|3618.5|3620|3619.5|3619|3618.5|3902
1606147860000|2020-11-23 16:11:00|3618.5|3618|3618|3617.5|3618.5|3618|3618|3617|5318
1606147870000|2020-11-23 16:11:10|3618.5|3618|3619|3618|3619|3618.5|3618|3617.5|7445
1606147880000|2020-11-23 16:11:20|3618.5|3617.5|3618.5|3617.5|3618.5|3618|3618|3617.5|3962
1606147890000|2020-11-23 16:11:30|3618|3618|3618.5|3618|3618.5|3618|3618|3617.5|2717
1606147900000|2020-11-23 16:11:40|3619|3618.5|3619|3618.5|3619|3618.5|3618.5|3618|1002
1606147910000|2020-11-23 16:11:50|3618.5|3618|3619|3618.5|3619.5|3618.5|3618.5|3618|8496
1606147920000|2020-11-23 16:12:00|3619.5|3619|3620|3619.5|3620|3619.5|3619|3618.5|12656
1606147930000|2020-11-23 16:12:10|3620.5|3620|3620|3619.5|3620.5|3620|3620|3619.5|4766
1606147940000|2020-11-23 16:12:20|3619.5|3619|3619.5|3619|3620|3619.5|3619|3618.5|4631
1606147950000|2020-11-23 16:12:30|3619|3618.5|3617.5|3617|3619.5|3619|3617.5|3617|6307
1606147960000|2020-11-23 16:12:40|3617|3616.5|3619|3618.5|3619|3618.5|3616|3615.5|38870
1606147970000|2020-11-23 16:12:50|3618.5|3618|3617.5|3617|3619|3618.5|3617.5|3617|10163
1606147980000|2020-11-23 16:13:00|3617|3616.5|3618.5|3618|3618.5|3618|3617|3616.5|8376
1606147990000|2020-11-23 16:13:10|3618|3617.5|3618.5|3618|3618.5|3618|3618|3617.5|1877
1606148000000|2020-11-23 16:13:20|3618|3617.5|3615|3614.5|3618.5|3617.5|3614.5|3614|20630
1606148010000|2020-11-23 16:13:30|3615.5|3614|3616|3615|3616|3615.5|3614.5|3614|7893
1606148020000|2020-11-23 16:13:40|3615.5|3615.5|3615|3614.5|3615.5|3615.5|3614|3613.5|10653
1606148030000|2020-11-23 16:13:50|3614.5|3614|3615|3614|3615|3614.5|3614.5|3614|3786
1606148040000|2020-11-23 16:14:00|3614.5|3614.5|3614.5|3614|3615|3614.5|3614.5|3614|1547
1606148050000|2020-11-23 16:14:10|3614|3613.5|3613|3612.5|3614|3613.5|3612.5|3612|13375
1606148060000|2020-11-23 16:14:20|3613.5|3613|3613|3612.5|3614|3613.5|3613|3612|7491
1606148070000|2020-11-23 16:14:30|3612.5|3612|3612.5|3612|3613|3612.5|3612.5|3612|6878
1606148080000|2020-11-23 16:14:40|3612|3611.5|3612.5|3612|3612.5|3612|3611|3610.5|8681
1606148090000|2020-11-23 16:14:50|3612|3611.5|3613|3612.5|3613|3612.5|3612|3611.5|2035
1606148100000|2020-11-23 16:15:00|3612.5|3611.5|3613|3612|3613.5|3612.5|3612.5|3611.5|250
1606148110000|2020-11-23 16:15:10|3613.5|3612.5|3614|3613|3614|3613|3613.5|3612.5|168
1606148120000|2020-11-23 16:15:20|3613.5|3612.5|3614|3613|3614|3613|3613.5|3612.5|149
1606148130000|2020-11-23 16:15:30|3613|3612|3613|3611.5|3613|3612|3612.5|3611.5|1494
1606148140000|2020-11-23 16:15:40|3613.5|3612.5|3613|3612|3613.5|3612.5|3613|3612|494
1606148150000|2020-11-23 16:15:50|3613.5|3612.5|3614|3613|3614|3613|3613.5|3612.5|1002
1606148160000|2020-11-23 16:16:00|3613.5|3612.5|3613.5|3612.5|3614|3612.5|3613.5|3612.5|2952
1606148170000|2020-11-23 16:16:10|3614|3613|3614|3613|3614|3613|3613|3612|3946
1606148180000|2020-11-23 16:16:20|3614.5|3613.5|3615|3614|3615.5|3614.5|3614.5|3613.5|1314
1606148190000|2020-11-23 16:16:30|3614.5|3613.5|3614.5|3613.5|3614.5|3613.5|3614|3613|147
1606148200000|2020-11-23 16:16:40|3615|3614|3615|3614|3615|3614|3615|3614|234
1606148210000|2020-11-23 16:16:50|3615.5|3614.5|3615|3614|3615.5|3614.5|3615|3614|299
1606148220000|2020-11-23 16:17:00|3615.5|3614.5|3615|3614|3615.5|3614.5|3615|3614|653
1606148230000|2020-11-23 16:17:10|3614.5|3613.5|3615.5|3614.5|3615.5|3614.5|3614.5|3613.5|613
1606148240000|2020-11-23 16:17:20|3616|3615|3616|3615|3616|3615|3616|3615|117
1606148250000|2020-11-23 16:17:30|3616.5|3615.5|3616|3615|3616.5|3615.5|3615.5|3614.5|414
1606148260000|2020-11-23 16:17:40|3616.5|3615.5|3616|3615|3616.5|3615.5|3616|3615|1724
1606148270000|2020-11-23 16:17:50|3616.5|3615.5|3616|3615|3616.5|3615.5|3616|3614.5|1974
1606148280000|2020-11-23 16:18:00|3615.5|3614.5|3615|3614|3615.5|3614.5|3615|3614|397
1606148290000|2020-11-23 16:18:10|3615.5|3614.5|3616|3615|3616|3615|3615.5|3614.5|374
1606148300000|2020-11-23 16:18:20|3615.5|3614.5|3615.5|3614.5|3616.5|3615|3615.5|3614.5|425
1606148310000|2020-11-23 16:18:30|3615|3614|3616|3615|3616|3615|3615|3614|395
1606148320000|2020-11-23 16:18:40|3616.5|3615.5|3616.5|3615.5|3616.5|3615.5|3616.5|3615.5|638
1606148330000|2020-11-23 16:18:50|3616|3615|3616|3615|3616|3615|3616|3615|522
1606148340000|2020-11-23 16:19:00|3616.5|3615.5|3617|3615.5|3617|3616|3616.5|3615.5|759
1606148350000|2020-11-23 16:19:10|3616.5|3616|3617|3616|3617|3616|3616.5|3615.5|645
1606148360000|2020-11-23 16:19:20|3617.5|3616.5|3616.5|3615.5|3617.5|3616.5|3616.5|3615.5|383
1606148370000|2020-11-23 16:19:30|3617|3616|3617.5|3616.5|3617.5|3616.5|3617|3615.5|626
1606148380000|2020-11-23 16:19:40|3618|3617|3618|3617|3618|3617|3617.5|3617|242
1606148390000|2020-11-23 16:19:50|3618.5|3617.5|3618.5|3617.5|3618.5|3617.5|3618.5|3617.5|1014
1606148400000|2020-11-23 16:20:00|3619|3618|3619|3618|3619|3618|3619|3618|916
1606148410000|2020-11-23 16:20:10|3619.5|3618.5|3619.5|3618.5|3619.5|3618.5|3619.5|3618.5|199
1606148420000|2020-11-23 16:20:20|3620|3619|3620|3619|3620|3619|3620|3619|719
1606148430000|2020-11-23 16:20:30|3620.5|3619.5|3620.5|3619.5|3620.5|3619.5|3620.5|3619.5|320
1606148440000|2020-11-23 16:20:40|3621|3620|3622.5|3621.5|3622.5|3621.5|3621|3620|460
1606148450000|2020-11-23 16:20:50|3623|3622|3624|3622.5|3624|3622.5|3623|3622|472
1606148460000|2020-11-23 16:21:00|3623|3623|3623.5|3622.5|3623.5|3623|3623|3622|977
1606148470000|2020-11-23 16:21:10|3623|3622|3623|3622|3623|3622|3622.5|3621.5|110
1606148480000|2020-11-23 16:21:20|3623.5|3622.5|3623.5|3622.5|3623.5|3622.5|3623.5|3622.5|1356
1606148490000|2020-11-23 16:21:30|||||||||1937
1606148500000|2020-11-23 16:21:40|3624|3623|3623.5|3622.5|3624|3623|3623.5|3622.5|518
1606148510000|2020-11-23 16:21:50|3624|3623|3624|3623|3624|3623|3624|3623|631
1606148520000|2020-11-23 16:22:00|3624.5|3623.5|3625|3624|3625|3624|3624.5|3623.5|803
1606148530000|2020-11-23 16:22:10|3624.5|3623.5|3624|3623|3624.5|3623.5|3624|3623|754
1606148540000|2020-11-23 16:22:20|3624.5|3623.5|3624.5|3623.5|3624.5|3623.5|3624.5|3623.5|336
1606148550000|2020-11-23 16:22:30|3625|3624|3624.5|3623.5|3625|3624|3624.5|3623.5|345
1606148560000|2020-11-23 16:22:40|3625|3623|3624|3623|3625|3623|3623.5|3622.5|1106
1606148570000|2020-11-23 16:22:50|3623.5|3622.5|3623.5|3622.5|3623.5|3622.5|3623.5|3622.5|687
1606148580000|2020-11-23 16:23:00|3622.5|3621.5|3624|3622.5|3624|3622.5|3622.5|3621.5|136
1606148590000|2020-11-23 16:23:10|3623.5|3623|3623.5|3622.5|3623.5|3623|3623.5|3622.5|79
1606148600000|2020-11-23 16:23:20|3625|3624|3625|3624|3625|3624|3625|3624|108
1606148610000|2020-11-23 16:23:30|3625.5|3624.5|3626|3625|3626|3625|3625.5|3624.5|221
1606148620000|2020-11-23 16:23:40|3625.5|3624.5|3626|3625|3626|3625|3625.5|3624.5|739
1606148630000|2020-11-23 16:23:50|3626.5|3624.5|3626.5|3625|3626.5|3625|3626.5|3624.5|189
1606148640000|2020-11-23 16:24:00|3625.5|3625.5|3626|3624.5|3626|3625.5|3625|3624|229
1606148650000|2020-11-23 16:24:10|3625|3625|3625|3624|3625|3625|3625|3624|218
1606148660000|2020-11-23 16:24:20|||||||||146
1606148670000|2020-11-23 16:24:30|3625.5|3624.5|3625.5|3624.5|3625.5|3624.5|3625.5|3624.5|250
1606148680000|2020-11-23 16:24:40|3626|3625|3627|3626|3627|3626|3626|3625|316
1606148700000|2020-11-23 16:25:00|3626|3625|3627|3626|3627|3626|3625|3624|888
1606148710000|2020-11-23 16:25:10|3627.5|3626.5|3628.5|3627.5|3628.5|3627.5|3627.5|3626.5|749
1606148720000|2020-11-23 16:25:20|3628|3627|3627.5|3626.5|3628|3627|3627.5|3626.5|386
1606148730000|2020-11-23 16:25:30|3627|3626|3626|3625|3627|3626|3626|3625|373
1606148740000|2020-11-23 16:25:40|3625.5|3624.5|3626|3625|3626|3625|3625.5|3624.5|84
1606148750000|2020-11-23 16:25:50|3625.5|3624.5|3625|3624|3625.5|3625|3625|3624|357
1606148760000|2020-11-23 16:26:00|3625.5|3624.5|3625.5|3624|3625.5|3624.5|3625|3624|119
1606148770000|2020-11-23 16:26:10|3623.5|3622.5|3624.5|3623.5|3624.5|3623.5|3623|3622|436
1606148780000|2020-11-23 16:26:20|3625|3624|3625|3623.5|3625|3624|3625|3623.5|364
1606148790000|2020-11-23 16:26:30|3624|3623|3625|3624|3625|3624|3624|3623|105
1606148800000|2020-11-23 16:26:40|3625.5|3624.5|3625.5|3624|3625.5|3624.5|3625|3624|32
1606148810000|2020-11-23 16:26:50|3625|3624.5|3624.5|3623.5|3625|3624.5|3624.5|3623|183
1606148820000|2020-11-23 16:27:00|3625|3623|3623.5|3622.5|3625|3623|3623.5|3622.5|112
1606148830000|2020-11-23 16:27:10|3623|3622|3623|3622|3623.5|3622|3623|3622|445
1606148840000|2020-11-23 16:27:20|3622.5|3621.5|3623|3622|3623|3622|3622.5|3621.5|656
1606148850000|2020-11-23 16:27:30|3623.5|3622.5|3625|3624|3625|3624|3623.5|3622.5|3419
1606148860000|2020-11-23 16:27:40|3625.5|3624.5|3625.5|3624.5|3625.5|3624.5|3625.5|3624.5|2223
1606148870000|2020-11-23 16:27:50|3626|3625|3626|3625|3626|3625|3626|3625|2187
1606148880000|2020-11-23 16:28:00|||||||||61
1606148890000|2020-11-23 16:28:10|3625.5|3624.5|3625.5|3624.5|3625.5|3624.5|3625.5|3624|916
1606148900000|2020-11-23 16:28:20|||||||||415
1606148910000|2020-11-23 16:28:30|3626||3625.5||3626||3625.5||12
1606148920000|2020-11-23 16:28:40|3626|3625|3626|3625|3626|3625|3626|3625|214
1606148930000|2020-11-23 16:28:50|3625.5|3624.5|3626|3624.5|3626|3624.5|3625|3624|1004
1606148940000|2020-11-23 16:29:00||3625||3625||3625||3625|13205
1606148950000|2020-11-23 16:29:10|3626.5|3625.5|3626|3624.5|3627|3626|3626|3624.5|493
1606148960000|2020-11-23 16:29:20|3626.5|3625|3626|3625|3627|3626|3626|3625|1034
1606148970000|2020-11-23 16:29:30|3625.5|3624.5|3626.5|3625.5|3626.5|3625.5|3625.5|3624.5|388
1606148980000|2020-11-23 16:29:40|3627|3626|3627.5|3626.5|3627.5|3626.5|3627|3626|321
1606148990000|2020-11-23 16:29:50|3628||3627.5||3628||3627.5||644
1606204800000|2020-11-24 08:00:00||3605.5||3605.5||3605.5||3605.5|0
1606204820000|2020-11-24 08:00:20|3689.5|3688.5|3691.5|3689.5|3692|3691|3687|3685.5|16075
1606204830000|2020-11-24 08:00:30|3692|3690.5|3692|3690.5|3692|3691|3690|3687.5|8574
1606204840000|2020-11-24 08:00:40|3691.5|3691|3690|3687.5|3692|3691|3688.5|3685.5|4938
1606204850000|2020-11-24 08:00:50|3691|3688|3691.5|3688.5|3692|3690.5|3688|3686.5|12714
1606204860000|2020-11-24 08:01:00|3692|3689|3695|3693.5|3695|3693.5|3692|3689|12487
1606204870000|2020-11-24 08:01:10|3694.5|3692.5|3694.5|3693.5|3696.5|3695|3694|3692.5|6143
1606204880000|2020-11-24 08:01:20|3695|3694|3696|3694.5|3696|3695.5|3694.5|3693.5|3160
1606204890000|2020-11-24 08:01:30|3696.5|3695|3695.5|3694.5|3697|3695.5|3695|3694|5714
1606204900000|2020-11-24 08:01:40|3696|3695|3696|3695.5|3697|3695.5|3696|3694.5|3943
1606204910000|2020-11-24 08:01:50|3696.5|3696|3698.5|3697|3699.5|3698.5|3696|3694.5|20370
1606204920000|2020-11-24 08:02:00|3699|3698|3698|3697|3700|3699.5|3697.5|3696|23332
1606204930000|2020-11-24 08:02:10|3697.5|3696.5|3697.5|3694.5|3697.5|3697|3694|3693|6184
1606204940000|2020-11-24 08:02:20|3697|3694|3694.5|3693|3697|3694.5|3693.5|3693|5267
1606204950000|2020-11-24 08:02:30|3695|3693.5|3696.5|3695|3696.5|3695|3693|3692.5|6387
1606204960000|2020-11-24 08:02:40|3696|3695.5|3696|3693.5|3696.5|3695.5|3694|3692.5|3620
1606204970000|2020-11-24 08:02:50|3697|3694|3697|3694.5|3699.5|3698.5|3696|3694|2601
1606204980000|2020-11-24 08:03:00|3696.5|3695|3699.5|3698|3700|3699.5|3695.5|3694.5|6370
1606204990000|2020-11-24 08:03:10|3699|3697.5|3698.5|3697|3699|3698.5|3696.5|3696|2811
1606205000000|2020-11-24 08:03:20|3699|3697.5|3693|3690.5|3699|3697.5|3691|3690|9039
1606205010000|2020-11-24 08:03:30|3694|3691|3693.5|3692|3694.5|3692.5|3692|3690.5|4797
1606205020000|2020-11-24 08:03:40|3693|3691|3694|3692.5|3695.5|3694|3692.5|3691|5021
1606205030000|2020-11-24 08:03:50|3693.5|3693|3695.5|3692.5|3696|3694.5|3693|3691|27593
1606205040000|2020-11-24 08:04:00|3695|3693|3696|3694.5|3696|3695|3695|3693|2524
1606205050000|2020-11-24 08:04:10|3695.5|3693.5|3696.5|3695|3698|3695.5|3692|3690.5|23419
1606205060000|2020-11-24 08:04:20|3697.5|3695.5|3699|3697|3699|3697.5|3697.5|3695.5|2025
1606205070000|2020-11-24 08:04:30|3698.5|3698|3696|3695|3700|3698.5|3696|3694.5|4260
1606205080000|2020-11-24 08:04:40|3695.5|3694.5|3693|3692|3695.5|3694.5|3692.5|3691.5|6450
1606205090000|2020-11-24 08:04:50|3694|3692.5|3695.5|3694.5|3696|3694.5|3694|3692.5|471
1606205100000|2020-11-24 08:05:00|3696|3695|3700.5|3699|3701|3699.5|3695.5|3694|62739
1606205110000|2020-11-24 08:05:10|3701|3699.5|3702|3699|3702.5|3701|3698.5|3697|24040
1606205120000|2020-11-24 08:05:20|3701.5|3699.5|3702|3701|3702|3701.5|3700.5|3699|2118
1606205130000|2020-11-24 08:05:30|3701.5|3700|3702|3701|3702|3701|3701.5|3700|1950
1606205140000|2020-11-24 08:05:40|3702.5|3701.5|3704.5|3702|3709|3708.5|3701.5|3700.5|26340
1606205150000|2020-11-24 08:05:50|3704|3702.5|3703.5|3703|3704.5|3703|3703.5|3702.5|2714
1606205160000|2020-11-24 08:06:00|3703|3702.5|3702|3700.5|3704|3703|3702|3700|2678
1606205170000|2020-11-24 08:06:10|3703|3701|3705|3703.5|3705.5|3704|3703|3700.5|5248
1606205180000|2020-11-24 08:06:20|3704.5|3704|3703.5|3702|3705|3704.5|3703.5|3702|2209
1606205190000|2020-11-24 08:06:30|3703|3702.5|3705.5|3704|3707|3705.5|3703|3702|11490
1606205200000|2020-11-24 08:06:40|3705|3702|3697|3695.5|3705.5|3702|3696.5|3695|10597
1606205210000|2020-11-24 08:06:50|3697.5|3696|3697.5|3695.5|3698|3696.5|3697|3695.5|2271
1606205220000|2020-11-24 08:07:00|3698|3696.5|3702.5|3700.5|3703|3701.5|3698|3696.5|10177
1606205230000|2020-11-24 08:07:10|3703|3701|3704.5|3703|3705|3703|3701.5|3699.5|4447
1606205240000|2020-11-24 08:07:20|3704|3702.5|3703.5|3702.5|3704|3702.5|3702|3700.5|3863
1606205250000|2020-11-24 08:07:30|3704.5|3703|3702.5|3700.5|3704.5|3703.5|3702.5|3700.5|3616
1606205260000|2020-11-24 08:07:40|3703|3701|3702.5|3701|3704|3702|3702|3701|1453
1606205270000|2020-11-24 08:07:50|3702|3701.5|3702.5|3701.5|3702.5|3701.5|3701.5|3700|9766
1606205280000|2020-11-24 08:08:00|3703|3702|3705|3704|3705.5|3705|3703|3701.5|22220
1606205290000|2020-11-24 08:08:10|3705.5|3704.5|3707.5|3705.5|3708|3707|3705|3704.5|10764
1606205300000|2020-11-24 08:08:20|3708|3706|3707.5|3706.5|3708|3706.5|3706.5|3705.5|2839
1606205310000|2020-11-24 08:08:30|3707|3706|3708.5|3707.5|3708.5|3707.5|3707|3706|1472
1606205320000|2020-11-24 08:08:40|3710|3708.5|3710.5|3709|3711|3710|3710|3708.5|26678
1606205330000|2020-11-24 08:08:50|3711|3709.5|3711|3709.5|3711.5|3710.5|3709|3708|2588
1606205340000|2020-11-24 08:09:00|3710|3709|3710.5|3709.5|3711.5|3710.5|3710|3709|3487
1606205350000|2020-11-24 08:09:10|3711|3710|3712|3711|3712|3711.5|3711|3710|8631
1606205360000|2020-11-24 08:09:20|3712.5|3711.5|3715|3714|3715|3714|3712.5|3711|9861
1606205370000|2020-11-24 08:09:30|3714.5|3713.5|3719|3718|3719|3718.5|3712.5|3711|12603
1606205380000|2020-11-24 08:09:40|3718.5|3717.5|3718.5|3717.5|3718.5|3717.5|3716|3715|6166
1606205390000|2020-11-24 08:09:50|3719|3718|3715|3713.5|3720|3719|3715|3713|23413
1606205400000|2020-11-24 08:10:00|3715.5|3714.5|3715|3714|3717|3715.5|3714.5|3713|1565
1606205410000|2020-11-24 08:10:10|3714.5|3713.5|3716.5|3715.5|3717|3716.5|3714|3713|4440
1606205420000|2020-11-24 08:10:20|3716|3715|3716|3715|3716|3715|3714|3713|2701
1606205430000|2020-11-24 08:10:30|3715.5|3714.5|3716|3715|3716|3715|3715|3714|1595
1606205440000|2020-11-24 08:10:40|3715.5|3715.5|3715.5|3714.5|3716.5|3715.5|3715|3714.5|3745
1606205450000|2020-11-24 08:10:50|3715|3714|3716.5|3715.5|3717|3716.5|3715|3714|2639
1606205460000|2020-11-24 08:11:00|3717|3716|3716|3715|3717|3716.5|3716|3715|6289
1606205470000|2020-11-24 08:11:10|3715.5|3714.5|3715.5|3714.5|3716|3715|3714.5|3714|1578
1606205480000|2020-11-24 08:11:20|3715|3714|3714.5|3713.5|3715.5|3715|3714|3713|11348
1606205490000|2020-11-24 08:11:30|3714|3713|3714.5|3713.5|3716.5|3715.5|3714|3713|5824
1606205500000|2020-11-24 08:11:40|3715|3714|3714.5|3713.5|3716|3715.5|3714.5|3713.5|7070
1606205510000|2020-11-24 08:11:50|3715|3714|3714|3713|3715.5|3714|3714|3713|4417
1606205520000|2020-11-24 08:12:00|3713.5|3713.5|3714.5|3713.5|3715|3714.5|3713|3712|8664
1606205530000|2020-11-24 08:12:10|3714|3714|3716.5|3716|3716.5|3716|3714|3713.5|8817
1606205540000|2020-11-24 08:12:20|3717|3716.5|3714.5|3713.5|3717.5|3717|3714|3713|7015
1606205550000|2020-11-24 08:12:30|3714|3713|3713.5|3712.5|3714.5|3713.5|3713.5|3712|3347
1606205560000|2020-11-24 08:12:40|3714|3713|3715|3713.5|3717|3716|3714|3713|5157
1606205570000|2020-11-24 08:12:50|3716|3714|3715|3714|3716|3714.5|3714|3713|2239
1606205580000|2020-11-24 08:13:00|3714.5|3713.5|3712|3711.5|3714.5|3713.5|3711.5|3710.5|16977
1606205590000|2020-11-24 08:13:10|3712.5|3712|3710|3709.5|3713|3712|3709|3708|8230
1606205600000|2020-11-24 08:13:20|3710.5|3710|3707.5|3706|3710.5|3710|3707.5|3706|1905
1606205610000|2020-11-24 08:13:30|3707|3705.5|3706|3705|3707.5|3705.5|3706|3705|295
1606205620000|2020-11-24 08:13:40|3705.5|3704.5|3706.5|3705.5|3708.5|3706.5|3705.5|3704.5|3665
1606205630000|2020-11-24 08:13:50|3707|3706|3711.5|3710|3711.5|3710|3705|3704|10753
1606205640000|2020-11-24 08:14:00|3712|3710.5|3712|3711|3713|3712.5|3710.5|3709.5|3048
1606205650000|2020-11-24 08:14:10|3712.5|3711.5|3712|3711|3713|3712.5|3711.5|3711|726
1606205660000|2020-11-24 08:14:20|3711.5|3710.5|3712.5|3710.5|3714|3712.5|3711.5|3709.5|4053
1606205670000|2020-11-24 08:14:30|3712|3709.5|3711|3710|3712|3711|3709.5|3709|19727
1606205680000|2020-11-24 08:14:40|3710.5|3709.5|3710|3709|3713|3712|3710|3709|2315
1606205690000|2020-11-24 08:14:50|3710.5|3709.5|3711.5|3710|3711.5|3710|3710.5|3709.5|1842
1606205700000|2020-11-24 08:15:00|3711|3709.5|3710.5|3709.5|3711.5|3710|3709|3707.5|5984
1606205710000|2020-11-24 08:15:10|3710|3710|3715|3714|3715|3714|3710|3710|5274
1606205720000|2020-11-24 08:15:20|3714.5|3713.5|3716|3715|3716|3715|3714.5|3713.5|3018
1606205730000|2020-11-24 08:15:30|3715.5|3715.5|3715|3714.5|3716.5|3716|3714.5|3714|5610
1606205740000|2020-11-24 08:15:40|3715.5|3715|3715|3714.5|3716.5|3715.5|3714.5|3714|2889
1606205750000|2020-11-24 08:15:50|3715.5|3715|3716|3715|3716.5|3715.5|3715|3714.5|11402
1606205760000|2020-11-24 08:16:00|3715.5|3714.5|3717|3716|3717|3716|3714.5|3714|9130
1606205770000|2020-11-24 08:16:10|3717.5|3716.5|3718.5|3717.5|3718.5|3718|3716|3715.5|23383
1606205780000|2020-11-24 08:16:20|3718|3718|3723|3722|3723.5|3722.5|3718|3718|38729
1606205790000|2020-11-24 08:16:30|3722.5|3722.5|3724|3723.5|3724.5|3724|3722.5|3722|11630
1606205800000|2020-11-24 08:16:40|3724.5|3724|3725.5|3725|3727|3726.5|3724.5|3724|8269
1606205810000|2020-11-24 08:16:50|3726|3724.5|3727.5|3726.5|3727.5|3726.5|3725|3724|2211
1606205820000|2020-11-24 08:17:00|3727|3726|3721|3720|3727|3726.5|3721|3720|8875
1606205830000|2020-11-24 08:17:10|3721.5|3720.5|3722.5|3721|3724|3722.5|3721|3720|1734
1606205840000|2020-11-24 08:17:20|3722|3720.5|3722|3721|3723|3722.5|3720|3719|18845
1606205850000|2020-11-24 08:17:30|3722.5|3721.5|3719.5|3718.5|3722.5|3721.5|3719|3718|7432
1606205860000|2020-11-24 08:17:40|3719|3718|3719|3718|3720|3719|3718|3717.5|3715
1606205870000|2020-11-24 08:17:50|3719.5|3718.5|3718.5|3717.5|3722|3721|3718.5|3717.5|10737
1606205880000|2020-11-24 08:18:00|3719|3718|3720|3719|3720.5|3720|3719|3718|2967
1606205890000|2020-11-24 08:18:10|3720.5|3719.5|3720|3719|3721|3720|3719|3718|3425
1606205900000|2020-11-24 08:18:20|3719.5|3719.5|3720|3719.5|3720|3719.5|3718|3717.5|2632
1606205910000|2020-11-24 08:18:30|3720.5|3720|3720.5|3720|3722|3721|3720.5|3720|3219
1606205920000|2020-11-24 08:18:40|3721|3720.5|3721.5|3720.5|3722|3721|3720.5|3720|3995
1606205930000|2020-11-24 08:18:50|3721|3721|3720|3719|3721|3721|3719|3718|2626
1606205940000|2020-11-24 08:19:00|3719.5|3718.5|3716.5|3715|3719.5|3719|3716.5|3715|5254
1606205950000|2020-11-24 08:19:10|3716|3715.5|3714|3713|3716.5|3716|3714|3713|4353
1606205960000|2020-11-24 08:19:20|3713.5|3712.5|3717|3716|3717|3716|3712|3711|11891
1606205970000|2020-11-24 08:19:30|3717.5|3716.5|3714.5|3713.5|3718.5|3717.5|3714.5|3713.5|2017
1606205980000|2020-11-24 08:19:40|3714|3713|3716|3715.5|3716|3715.5|3714|3713|4526
1606205990000|2020-11-24 08:19:50|3715.5|3715|3716.5|3715|3716.5|3715.5|3715|3714.5|4104
1606206000000|2020-11-24 08:20:00|3716|3714.5|3714.5|3714|3716.5|3715.5|3714|3713.5|6956
1606206010000|2020-11-24 08:20:10|3714|3713.5|3713|3711.5|3714.5|3713.5|3712.5|3711.5|2298
1606206020000|2020-11-24 08:20:20|3713.5|3712|3712.5|3712|3714.5|3713.5|3712.5|3712|15601
1606206030000|2020-11-24 08:20:30|3713|3712.5|3715|3714.5|3715|3714.5|3713|3712.5|5099
1606206040000|2020-11-24 08:20:40|3714.5|3714|3715.5|3714.5|3716.5|3715.5|3714|3713.5|32446
1606206050000|2020-11-24 08:20:50|3716|3715|3716.5|3716|3717|3716|3715.5|3715|1507
1606206060000|2020-11-24 08:21:00|3717|3716.5|3714|3713|3717|3716.5|3714|3713|5707
1606206070000|2020-11-24 08:21:10|3713.5|3713.5|3714.5|3713.5|3714.5|3713.5|3712|3711.5|3310
1606206080000|2020-11-24 08:21:20|3714|3713|3715.5|3714.5|3717|3715|3713.5|3713|19111
1606206090000|2020-11-24 08:21:30|3715|3715|3716.5|3716|3718|3717|3715|3714.5|27062
1606206100000|2020-11-24 08:21:40|3716|3715.5|3718|3717.5|3719|3718|3716|3715.5|9906
1606206110000|2020-11-24 08:21:50|3717.5|3717|3716.5|3716|3718|3717|3716.5|3716|3550
1606206120000|2020-11-24 08:22:00|3716|3715.5|3715.5|3714.5|3716.5|3715.5|3714|3713|7966
1606206130000|2020-11-24 08:22:10|3715|3714|3715.5|3714|3716.5|3716|3714.5|3714|6662
1606206140000|2020-11-24 08:22:20|3715|3714.5|3716|3715|3716.5|3715.5|3714.5|3714|7742
1606206150000|2020-11-24 08:22:30|3716.5|3715.5|3718|3716.5|3718.5|3717.5|3716.5|3715.5|4226
1606206160000|2020-11-24 08:22:40|3717.5|3716|3717.5|3716.5|3718|3717|3716|3715|11807
1606206170000|2020-11-24 08:22:50|3718|3717|3718|3717.5|3718|3717.5|3717|3716.5|3793
1606206180000|2020-11-24 08:23:00|3717.5|3717|3719.5|3718.5|3719.5|3719|3717|3716.5|13539
1606206190000|2020-11-24 08:23:10|3719|3718|3719.5|3718.5|3719.5|3719|3718.5|3718|2453
1606206200000|2020-11-24 08:23:20|3719|3718|3720|3719.5|3720|3719.5|3718|3717.5|10765
1606206210000|2020-11-24 08:23:30|3720.5|3720|3720.5|3720|3721|3720|3719.5|3719|7561
1606206220000|2020-11-24 08:23:40|3721|3720.5|3722|3721|3722|3721.5|3721|3720.5|1640
1606206230000|2020-11-24 08:23:50|3721.5|3721.5|3722|3721|3722.5|3721.5|3721.5|3721|9061
1606206240000|2020-11-24 08:24:00|3722.5|3721.5|3726.5|3725.5|3726.5|3726|3721.5|3721|31788
1606206250000|2020-11-24 08:24:10|3727|3726|3726.5|3725.5|3727|3726.5|3726|3725.5|2458
1606206260000|2020-11-24 08:24:20|3727|3726|3727|3726|3727|3726.5|3726|3725.5|2108
1606206270000|2020-11-24 08:24:30|3727.5|3726.5|3730.5|3730|3730.5|3730|3727.5|3726|13386
1606206280000|2020-11-24 08:24:40|3731|3730.5|3731.5|3730.5|3733|3732|3731|3730.5|4057
1606206290000|2020-11-24 08:24:50|3731|3730|3730|3729.5|3731.5|3730|3729.5|3729|4003
1606206300000|2020-11-24 08:25:00|3729.5|3729|3731|3730.5|3731|3730.5|3729.5|3728.5|3672
1606206310000|2020-11-24 08:25:10|3731.5|3731|3730.5|3729.5|3733|3732|3730.5|3729.5|16583
1606206320000|2020-11-24 08:25:20|3730|3729|3730.5|3730|3730.5|3730|3729.5|3729|4349
1606206330000|2020-11-24 08:25:30|3730|3729.5|3730|3729|3730|3729.5|3730|3729|508
1606206340000|2020-11-24 08:25:40|3729.5|3728.5|3726|3725|3730|3728.5|3726|3725|3425
1606206350000|2020-11-24 08:25:50|3726.5|3725.5|3727|3725|3727.5|3726.5|3726.5|3725|1975
1606206360000|2020-11-24 08:26:00|3726.5|3725.5|3726|3725|3727|3726.5|3726|3725|5325
1606206370000|2020-11-24 08:26:10|3725.5|3724.5|3723|3721.5|3725.5|3724.5|3723|3721.5|4923
1606206380000|2020-11-24 08:26:20|3722.5|3721|3722.5|3721.5|3723|3722|3722|3721|3035
1606206390000|2020-11-24 08:26:30|3722|3720|3723|3721.5|3723|3722.5|3720.5|3720|31359
1606206400000|2020-11-24 08:26:40|3722.5|3722|3722|3721.5|3724|3723|3722|3721.5|5891
1606206410000|2020-11-24 08:26:50|3722.5|3722|3721.5|3720.5|3723|3722|3721|3720|12077
1606206420000|2020-11-24 08:27:00|3722|3721|3720.5|3719.5|3722|3721|3719.5|3719|9718
1606206430000|2020-11-24 08:27:10|3720|3720|3718|3717.5|3720.5|3720|3718|3717|14798
1606206440000|2020-11-24 08:27:20|3718.5|3717|3719.5|3719|3720|3719|3718|3717|7619
1606206450000|2020-11-24 08:27:30|3719|3718.5|3721.5|3721|3721.5|3721|3719|3718.5|15043
1606206460000|2020-11-24 08:27:40|3722|3721.5|3721|3720.5|3722.5|3721.5|3721|3720.5|4145
1606206470000|2020-11-24 08:27:50|3721.5|3721|3724.5|3723.5|3725|3724|3721.5|3721|5627
1606206480000|2020-11-24 08:28:00|3725|3724|3723.5|3722.5|3725.5|3725|3722.5|3721|7681
1606206490000|2020-11-24 08:28:10|3724|3723|3725|3724.5|3725|3724.5|3724|3723|6432
1606206500000|2020-11-24 08:28:20|3724.5|3724|3724.5|3723.5|3725.5|3724.5|3723.5|3723|3316
1606206510000|2020-11-24 08:28:30|3724|3724|3722|3721|3724.5|3724|3721.5|3721|4424
1606206520000|2020-11-24 08:28:40|3722.5|3721.5|3723|3721.5|3723|3722|3722|3721.5|3131
1606206530000|2020-11-24 08:28:50|3722.5|3722|3725|3724|3725|3724|3722|3721|3935
1606206540000|2020-11-24 08:29:00|3724.5|3723.5|3725|3724|3725.5|3724.5|3724|3723.5|6422
1606206550000|2020-11-24 08:29:10|3725.5|3724.5|3725|3724|3725.5|3724.5|3724|3723.5|13330
1606206560000|2020-11-24 08:29:20|3724.5|3723.5|3724.5|3723.5|3725|3724.5|3723|3722.5|3052
1606206570000|2020-11-24 08:29:30|3724|3724|3724|3723|3724.5|3724|3723.5|3722.5|1825
1606206580000|2020-11-24 08:29:40|3724.5|3723.5|3724.5|3723.5|3725|3724.5|3724|3723.5|3381
1606206590000|2020-11-24 08:29:50|3724|3723|3723.5|3722.5|3724|3723.5|3723|3722|16793
1606206600000|2020-11-24 08:30:00|3723|3722|3722.5|3722|3723.5|3723|3721|3720.5|6209
1606206610000|2020-11-24 08:30:10|3723|3721.5|3721.5|3721|3723.5|3722.5|3721.5|3721|9685
1606206620000|2020-11-24 08:30:20|3721|3720.5|3721|3720.5|3721.5|3721|3721|3720.5|3260
1606206630000|2020-11-24 08:30:30|3721.5|3721|3722|3721|3722|3721.5|3721.5|3720.5|1071
1606206640000|2020-11-24 08:30:40|3721.5|3720.5|3719.5|3719|3722|3720.5|3719|3718.5|7533
1606206650000|2020-11-24 08:30:50|3719|3718.5|3720.5|3720|3721.5|3721|3719|3718.5|6998
1606206660000|2020-11-24 08:31:00|3720|3719.5|3721|3720|3721|3720.5|3719|3718.5|5290
1606206670000|2020-11-24 08:31:10|3720.5|3719.5|3720.5|3719.5|3720.5|3720|3719.5|3719|8679
1606206680000|2020-11-24 08:31:20|3721|3720|3720.5|3720|3721.5|3721|3719.5|3718|25805
1606206690000|2020-11-24 08:31:30|3721|3720.5|3723|3722|3723|3722|3720.5|3720.5|2909
1606206700000|2020-11-24 08:31:40|3722.5|3722.5|3724|3723|3724|3723.5|3722.5|3722|3906
1606206710000|2020-11-24 08:31:50|3724.5|3723.5|3724.5|3723.5|3725|3724|3723.5|3723|4750
1606206720000|2020-11-24 08:32:00|3725|3724|3724.5|3724|3725|3724.5|3724.5|3724|1084
1606206730000|2020-11-24 08:32:10|3725|3724.5|3728|3727|3728|3727|3725|3724.5|6622
1606206740000|2020-11-24 08:32:20|3727.5|3726.5|3727.5|3727|3728|3727|3726.5|3725.5|3985
1606206750000|2020-11-24 08:32:30|3727|3726.5|3727.5|3727|3727.5|3727|3726.5|3726|2986
1606206760000|2020-11-24 08:32:40|3727|3726.5|3726.5|3726|3727.5|3727|3726|3725.5|3053
1606206770000|2020-11-24 08:32:50|3727|3726.5|3727|3726|3727|3726.5|3726.5|3726|1990
1606206780000|2020-11-24 08:33:00|3726.5|3725.5|3727.5|3727|3727.5|3727|3725|3724|8838
1606206790000|2020-11-24 08:33:10|3727|3726.5|3727.5|3726.5|3728|3727.5|3726.5|3726|5470
1606206800000|2020-11-24 08:33:20|3727|3726|3728|3727|3728|3727|3726.5|3726|1952
1606206810000|2020-11-24 08:33:30|3727.5|3726.5|3728.5|3728|3728.5|3728|3727|3726.5|2976
1606206820000|2020-11-24 08:33:40|3728|3727.5|3728.5|3727.5|3729.5|3728.5|3728|3727.5|2881
1606206830000|2020-11-24 08:33:50|3729|3728|3727|3726.5|3729|3728.5|3726.5|3726|5079
1606206840000|2020-11-24 08:34:00|3727.5|3727|3726.5|3725.5|3727.5|3727|3726|3725|3354
1606206850000|2020-11-24 08:34:10|3727|3726|3726.5|3725.5|3728|3727.5|3726|3725.5|5659
1606206860000|2020-11-24 08:34:20|3727|3726|3728|3727.5|3728|3727.5|3726.5|3725.5|6040
1606206870000|2020-11-24 08:34:30|3727.5|3727|3727|3726.5|3728|3727.5|3726.5|3726|3897
1606206880000|2020-11-24 08:34:40|3727.5|3727|3726.5|3725.5|3727.5|3727|3726.5|3725.5|4037
1606206890000|2020-11-24 08:34:50|3727|3726|3727.5|3727|3728|3727.5|3726|3725.5|2283
1606206900000|2020-11-24 08:35:00|3728|3727.5|3729.5|3729|3730|3729.5|3727.5|3727|4600
1606206910000|2020-11-24 08:35:10|3730|3729.5|3732|3731.5|3732|3731.5|3728.5|3728|21985
1606206920000|2020-11-24 08:35:20|3732.5|3732|3732.5|3732|3732.5|3732|3731.5|3731|7216
1606206930000|2020-11-24 08:35:30|3733|3732.5|3733|3732.5|3733.5|3733|3732.5|3732|3088
1606206940000|2020-11-24 08:35:40|3732.5|3732|3735.5|3734.5|3735.5|3735|3732.5|3732|5217
1606206950000|2020-11-24 08:35:50|3735|3734|3734.5|3733.5|3735.5|3734|3734|3733.5|3263
1606206960000|2020-11-24 08:36:00|3735|3734|3734|3733.5|3735|3734|3733.5|3732.5|3576
1606206970000|2020-11-24 08:36:10|3734.5|3734|3735.5|3734|3735.5|3735|3734|3733.5|2343
1606206980000|2020-11-24 08:36:20|3735|3734.5|3733.5|3733|3735.5|3735|3733.5|3733|8970
1606206990000|2020-11-24 08:36:30|3733|3732.5|3731.5|3730|3733|3732.5|3731.5|3730|2233
1606207000000|2020-11-24 08:36:40|3731|3729.5|3729|3728|3731|3729.5|3728.5|3728|2980
1606207010000|2020-11-24 08:36:50|3728.5|3727.5|3729|3728.5|3730|3729.5|3728|3727.5|15518
1606207020000|2020-11-24 08:37:00|3728.5|3728|3725|3724|3728.5|3728|3724.5|3724|6720
1606207030000|2020-11-24 08:37:10|3725.5|3724.5|3724|3723|3725.5|3724.5|3723.5|3723|4540
1606207040000|2020-11-24 08:37:20|3724.5|3723.5|3723|3722|3725|3724|3722|3721.5|4222
1606207050000|2020-11-24 08:37:30|3723.5|3722.5|3720|3719.5|3723.5|3722.5|3720|3719.5|11516
1606207060000|2020-11-24 08:37:40|3720.5|3719|3721.5|3721|3721.5|3721|3718|3717.5|11805
1606207070000|2020-11-24 08:37:50|3722|3720.5|3722.5|3722|3722.5|3722|3721.5|3720.5|1736
1606207080000|2020-11-24 08:38:00|3723|3722.5|3723.5|3723|3724|3723.5|3723|3722.5|2488
1606207090000|2020-11-24 08:38:10|3724|3723.5|3728|3727.5|3728|3727.5|3723.5|3723|8670
1606207100000|2020-11-24 08:38:20|3727.5|3727|3729.5|3729|3729.5|3729|3727.5|3727|3661
1606207110000|2020-11-24 08:38:30|3730|3729.5|3727.5|3726.5|3730|3729.5|3727|3726|8712
1606207120000|2020-11-24 08:38:40|3727|3726|3726|3725.5|3728.5|3727|3726|3725|2906
1606207130000|2020-11-24 08:38:50|3725.5|3725|3725|3724.5|3726|3725.5|3724.5|3724|8458
1606207140000|2020-11-24 08:39:00|3724.5|3724|3723.5|3722|3725|3724.5|3722.5|3722|4452
1606207150000|2020-11-24 08:39:10|3724|3722.5|3723.5|3723|3725|3724|3723|3722|5276
1606207160000|2020-11-24 08:39:20|3723|3722.5|3725|3724|3725.5|3724.5|3722.5|3722|5390
1606207170000|2020-11-24 08:39:30|3725.5|3724.5|3725.5|3724|3726.5|3726|3725|3724|7196
1606207180000|2020-11-24 08:39:40|3725|3724.5|3725|3723.5|3725|3724.5|3723|3722|4163
1606207190000|2020-11-24 08:39:50|3724.5|3723|3723.5|3723|3725|3723.5|3723|3722|1666
1606207200000|2020-11-24 08:40:00|3724|3723.5|3724.5|3723|3725|3724.5|3723.5|3723|2863
1606207210000|2020-11-24 08:40:10|3724|3723.5|3723|3722.5|3724.5|3724|3723|3722.5|1313
1606207220000|2020-11-24 08:40:20|3723.5|3723|3725|3723.5|3725|3724.5|3723.5|3722.5|2867
1606207230000|2020-11-24 08:40:30|3724.5|3724|3725|3724.5|3725.5|3724.5|3724|3723.5|6184
1606207240000|2020-11-24 08:40:40|3725.5|3725|3726|3725|3726.5|3726|3725|3724.5|6836
1606207250000|2020-11-24 08:40:50|3725.5|3724.5|3726|3725|3726.5|3726|3725.5|3724.5|642
1606207260000|2020-11-24 08:41:00|3726.5|3725.5|3725.5|3725|3727|3726.5|3725|3724|2686
1606207270000|2020-11-24 08:41:10|3726|3725.5|3726.5|3725.5|3727|3726.5|3725.5|3725|5118
1606207280000|2020-11-24 08:41:20|3727|3726|3728|3727|3728|3727|3726.5|3725.5|394
1606207290000|2020-11-24 08:41:30|3727.5|3726.5|3726.5|3726|3727.5|3727|3726.5|3726|1531
1606207300000|2020-11-24 08:41:40|3727|3726.5|3728.5|3727.5|3728.5|3727.5|3726.5|3726|2069
1606207310000|2020-11-24 08:41:50|3728|3727|3729.5|3728|3729.5|3728.5|3727.5|3727|4743
1606207320000|2020-11-24 08:42:00|3729|3727.5|3728.5|3728|3729|3728|3727.5|3727|4492
1606207330000|2020-11-24 08:42:10|3729|3728.5|3730|3729|3730|3729.5|3729|3728.5|1765
1606207340000|2020-11-24 08:42:20|3729.5|3729.5|3733.5|3732.5|3734|3733.5|3729.5|3729|11402
1606207350000|2020-11-24 08:42:30|3734|3733|3735.5|3735|3736|3735|3734|3733|7117
1606207360000|2020-11-24 08:42:40|3735|3733.5|3733|3732.5|3735|3734|3732.5|3732|28067
1606207370000|2020-11-24 08:42:50|3733.5|3733|3732.5|3732|3734|3733|3732|3731|2475
1606207380000|2020-11-24 08:43:00|3732|3731.5|3731.5|3730.5|3732.5|3731.5|3731|3730.5|4596
1606207390000|2020-11-24 08:43:10|3731|3730|3730.5|3729.5|3731|3730|3730|3729.5|461
1606207400000|2020-11-24 08:43:20|3731|3730|3730.5|3729.5|3731.5|3731|3730|3729.5|1609
1606207410000|2020-11-24 08:43:30|3730|3730|3730|3729.5|3730.5|3730|3730|3729.5|240
1606207420000|2020-11-24 08:43:40|3729.5|3729|3729|3728|3730.5|3730|3729|3728|5293
1606207430000|2020-11-24 08:43:50|3728.5|3728.5|3729.5|3728|3730.5|3730|3728.5|3728|4929
1606207440000|2020-11-24 08:44:00|3729|3728.5|3728|3727|3729|3728.5|3727.5|3727|1136
1606207450000|2020-11-24 08:44:10|3728.5|3727.5|3728|3727|3728.5|3727.5|3727.5|3727|1384
1606207460000|2020-11-24 08:44:20|3727.5|3726.5|3728.5|3728|3729|3728.5|3727|3726|3157
1606207470000|2020-11-24 08:44:30|3729|3728.5|3729|3728.5|3730|3729.5|3729|3728|3231
1606207480000|2020-11-24 08:44:40|3728.5|3728|3729|3728|3729|3728|3727.5|3727|2017
1606207490000|2020-11-24 08:44:50|3728.5|3728.5|3729.5|3728.5|3729.5|3729|3728.5|3728|9202
1606207500000|2020-11-24 08:45:00|3729|3728|3729.5|3729|3729.5|3729|3728.5|3728|6982
1606207510000|2020-11-24 08:45:10|3730|3729.5|3729.5|3729|3730.5|3730|3729.5|3728.5|4436
1606207520000|2020-11-24 08:45:20|3730|3729.5|3730|3729.5|3730|3729.5|3729|3728.5|4752
1606207530000|2020-11-24 08:45:30|3729.5|3729|3731.5|3730.5|3731.5|3731|3729.5|3729|11755
1606207540000|2020-11-24 08:45:40|3732|3731|3733|3732.5|3733|3732.5|3732|3731|4500
1606207550000|2020-11-24 08:45:50|3732.5|3732|3732|3731.5|3733|3732|3731|3730.5|13853
1606207560000|2020-11-24 08:46:00|3732.5|3731|3731|3730|3732.5|3732|3730.5|3730|12955
1606207570000|2020-11-24 08:46:10|3730.5|3730.5|3732|3731.5|3732|3731.5|3729.5|3729|14938
1606207580000|2020-11-24 08:46:20|3731.5|3731|3732.5|3731.5|3733|3732|3731.5|3731|4351
1606207590000|2020-11-24 08:46:30|3732|3732|3732|3731.5|3732.5|3732|3732|3731.5|80
1606207600000|2020-11-24 08:46:40|3731.5|3731|3732|3731|3732|3731.5|3731.5|3730.5|2102
1606207610000|2020-11-24 08:46:50|3731.5|3730.5|3730.5|3730|3731.5|3731|3730.5|3730|2189
1606207620000|2020-11-24 08:47:00|3731|3730.5|3731.5|3730.5|3733|3732.5|3731|3730.5|2455
1606207630000|2020-11-24 08:47:10||3731||3731||3731||3730.5|605
1606207640000|2020-11-24 08:47:20|3731|3730.5|3731|3730|3731.5|3731|3730.5|3730|3739
1606207650000|2020-11-24 08:47:30|3730.5|3729.5|3727.5|3727|3730.5|3729.5|3727.5|3726.5|2344
1606207660000|2020-11-24 08:47:40|3726.5|3726.5|3728|3727|3728|3727|3726.5|3725.5|6780
1606207670000|2020-11-24 08:47:50|3727.5|3727.5|3731|3730.5|3731|3730.5|3727.5|3727.5|12117
1606207680000|2020-11-24 08:48:00|3731.5|3731|3730.5|3729.5|3732|3731.5|3730|3729.5|4717
1606207690000|2020-11-24 08:48:10|3731|3730|3729.5|3728.5|3731|3730.5|3729.5|3728|1563
1606207700000|2020-11-24 08:48:20|3729|3728|3731|3730|3731|3730|3728.5|3728|803
1606207710000|2020-11-24 08:48:30|3730.5|3729.5|3731.5|3730.5|3732|3731|3730|3729.5|1769
1606207720000|2020-11-24 08:48:40|3731|3730|3731|3730|3731.5|3730.5|3730.5|3729.5|1307
1606207730000|2020-11-24 08:48:50|3730.5|3729.5|3731|3729.5|3731|3730.5|3730|3729.5|15156
1606207740000|2020-11-24 08:49:00||3730||3730.5||3730.5||3730|265
1606207750000|2020-11-24 08:49:10|3730.5|3730|3732|3731.5|3732|3731.5|3730.5|3730|5489
1606207760000|2020-11-24 08:49:20|3731.5|3731|3730|3729|3731.5|3731|3730|3729|2705
1606207770000|2020-11-24 08:49:30|3729.5|3729.5|3731|3730|3731|3730.5|3729.5|3729.5|5061
1606207780000|2020-11-24 08:49:40|3731.5|3730.5|3732|3731|3732|3731.5|3731|3730|1664
1606207790000|2020-11-24 08:49:50|3731.5|3730.5|3731.5|3730.5|3731.5|3731|3731|3730.5|777
1606207800000|2020-11-24 08:50:00|3731|3730|3731|3730|3731.5|3731|3730.5|3730|4362
1606207810000|2020-11-24 08:50:10|3730.5|3730.5|3730.5|3729.5|3731.5|3731|3730|3729.5|1363
1606207820000|2020-11-24 08:50:20|3730|3730|3729.5|3729|3731|3730|3729.5|3729|1175
1606207830000|2020-11-24 08:50:30|3730|3729.5|3729.5|3728.5|3730|3729.5|3728.5|3728|1181
1606207840000|2020-11-24 08:50:40|3730|3729|3731|3730.5|3731|3730.5|3730|3729|1627
1606207850000|2020-11-24 08:50:50|3731.5|3731|3734.5|3733.5|3735|3734|3731.5|3731|9313
1606207860000|2020-11-24 08:51:00|3734|3734|3735.5|3735|3736|3735.5|3734|3734|8519
1606207870000|2020-11-24 08:51:10|3735|3734.5|3735|3734|3735|3734.5|3734.5|3733.5|3134
1606207880000|2020-11-24 08:51:20|3734.5|3734.5|3734.5|3734|3734.5|3734.5|3734|3733.5|3884
1606207890000|2020-11-24 08:51:30|3735|3734.5|3734.5|3734|3735|3734.5|3734.5|3734|1122
1606207900000|2020-11-24 08:51:40|3735|3733|3734|3733|3735|3733.5|3733.5|3732.5|4781
1606207910000|2020-11-24 08:51:50|3733.5|3733.5|3733|3732|3735|3734|3733|3731.5|5227
1606207920000|2020-11-24 08:52:00|3732.5|3732.5|3731|3730|3733|3732.5|3730|3729.5|5030
1606207930000|2020-11-24 08:52:10|3730.5|3730.5|3731.5|3731|3731.5|3731|3730.5|3729.5|3252
1606207940000|2020-11-24 08:52:20|3732|3731.5|3733|3731.5|3733.5|3732.5|3732|3731.5|1437
1606207950000|2020-11-24 08:52:30|3732.5|3732|3732|3731|3733|3732|3732|3731|4169
1606207960000|2020-11-24 08:52:40|3732.5|3731.5|3732|3731|3733|3732|3731.5|3731|3535
1606207970000|2020-11-24 08:52:50|3731.5|3730.5|3730|3729.5|3731.5|3730.5|3730|3729.5|2138
1606207980000|2020-11-24 08:53:00|3729.5|3729|3728|3727|3730|3729.5|3727.5|3727|2667
1606207990000|2020-11-24 08:53:10|3728.5|3727.5|3729.5|3728.5|3729.5|3728.5|3728|3727|1708
1606208000000|2020-11-24 08:53:20|3729|3728|3731|3730.5|3731|3730.5|3728.5|3727.5|5241
1606208010000|2020-11-24 08:53:30|3730.5|3730|3732.5|3732|3733|3732.5|3730.5|3730|4218
1606208020000|2020-11-24 08:53:40|3733|3732.5|3733|3732|3733.5|3732.5|3732.5|3731.5|1393
1606208030000|2020-11-24 08:53:50|3733.5|3732.5|3734|3733|3734|3733|3733.5|3732.5|2342
1606208040000|2020-11-24 08:54:00|3734.5|3733.5|3734.5|3733.5|3735|3734|3734|3733|3338
1606208050000|2020-11-24 08:54:10|3734|3733|3734.5|3734|3735.5|3734.5|3733.5|3733|5433
1606208060000|2020-11-24 08:54:20|3735|3734.5|3735.5|3735|3736|3735.5|3735|3734.5|877
1606208070000|2020-11-24 08:54:30|3736|3735.5|3737.5|3737|3738|3737|3736|3735|3051
1606208080000|2020-11-24 08:54:40|3737|3736.5|3736.5|3735.5|3737.5|3737|3736.5|3735.5|2778
1606208090000|2020-11-24 08:54:50|3737|3736|3737|3736|3737.5|3736.5|3736|3735.5|1254
1606208100000|2020-11-24 08:55:00|3736.5|3735.5|3733|3732|3736.5|3735.5|3732.5|3732|4916
1606208110000|2020-11-24 08:55:10|3733.5|3732.5|3735.5|3734.5|3735.5|3734.5|3733.5|3732|1853
1606208120000|2020-11-24 08:55:20|3736|3735|3736|3735.5|3737|3736|3735.5|3735|2399
1606208130000|2020-11-24 08:55:30|3735.5|3735|3735.5|3734|3736|3735|3734.5|3734|4379
1606208140000|2020-11-24 08:55:40|3735|3734.5|3735|3734|3736.5|3736|3734.5|3733|7322
1606208150000|2020-11-24 08:55:50|3735.5|3734.5|3736|3735.5|3736.5|3736|3735|3734|2974
1606208160000|2020-11-24 08:56:00|3736.5|3736|3736.5|3735.5|3737|3736.5|3736|3735.5|5265
1606208170000|2020-11-24 08:56:10|3736|3735|3736.5|3736|3736.5|3736|3735|3734.5|541
1606208180000|2020-11-24 08:56:20|3737|3736.5|3736.5|3736|3737|3736.5|3736.5|3736|1992
1606208190000|2020-11-24 08:56:30|3736|3735.5|3737.5|3737|3737.5|3737|3736|3735|4282
1606208200000|2020-11-24 08:56:40|3737|3736.5|3736.5|3736|3737.5|3737|3736|3735|5330
1606208210000|2020-11-24 08:56:50|3736|3735.5|3735.5|3735|3736|3735.5|3735|3734.5|3352
1606208220000|2020-11-24 08:57:00|3735|3734.5|3735|3734.5|3736|3735.5|3734.5|3734|12125
1606208230000|2020-11-24 08:57:10|3735.5|3735|3736.5|3735.5|3736.5|3736|3735|3734.5|4507
1606208240000|2020-11-24 08:57:20|3737|3736|3737|3736.5|3738|3737.5|3736.5|3736|4412
1606208250000|2020-11-24 08:57:30|3737.5|3737|3738|3737|3738.5|3737.5|3737|3736|4850
1606208260000|2020-11-24 08:57:40|3738.5|3737.5|3738.5|3738|3738.5|3738|3737.5|3737|40494
1606208270000|2020-11-24 08:57:50|3738|3737.5|3739|3738|3739|3738.5|3738|3737|13651
1606208280000|2020-11-24 08:58:00|3738.5|3737.5|3738.5|3738|3738.5|3738|3738|3737|6377
1606208290000|2020-11-24 08:58:10|3739|3738.5|3738.5|3738|3739|3738.5|3738.5|3738|2122
1606208300000|2020-11-24 08:58:20|3738|3737.5|3738.5|3738|3738.5|3738|3738|3737|7735
1606208310000|2020-11-24 08:58:30|3738|3737.5|3738.5|3738|3738.5|3738|3738|3737|1065
1606208320000|2020-11-24 08:58:40|3739|3737.5|3739|3738.5|3739|3738.5|3738.5|3737.5|4970
1606208330000|2020-11-24 08:58:50|3738.5|3738|3738.5|3738|3739|3738|3738.5|3738|548
1606208340000|2020-11-24 08:59:00|3738|3737.5|3738.5|3738|3738.5|3738|3738|3737|5757
1606208350000|2020-11-24 08:59:10|3739|3738.5|3739.5|3739|3739.5|3739|3739|3738.5|4626
1606208360000|2020-11-24 08:59:20|3739|3738.5|3738.5|3738|3739|3738.5|3738.5|3738|2889
1606208370000|2020-11-24 08:59:30|3739|3738.5|3739.5|3738|3739.5|3739|3739|3738|1315
1606208380000|2020-11-24 08:59:40|3739||3739||3739||3739||58
1606208390000|2020-11-24 08:59:50|3738.5|3738.5|3738.5|3738|3738.5|3738.5|3738.5|3738|1544
1606208400000|2020-11-24 09:00:00|3738|3737.5|3739|3738.5|3739.5|3738.5|3737.5|3737|6206
1606208410000|2020-11-24 09:00:10|3738.5|3738|3739|3738.5|3739.5|3739|3738.5|3738|1231
1606208420000|2020-11-24 09:00:20|3738.5|3738|3739|3738.5|3739.5|3739|3738.5|3738|2554
1606208430000|2020-11-24 09:00:30|3739.5|3739|3738.5|3738|3740|3739.5|3737.5|3736.5|11636
1606208440000|2020-11-24 09:00:40|3738|3737.5|3740|3739.5|3740|3739.5|3738|3737.5|4810
1606208450000|2020-11-24 09:00:50|3739.5|3739|3738.5|3738|3740|3739.5|3738|3737.5|15744
1606208460000|2020-11-24 09:01:00|3738|3737.5|3738.5|3738|3739|3738.5|3738|3737.5|4934
1606208470000|2020-11-24 09:01:10|3738|3737.5|3739|3738|3739|3738|3738|3737.5|1993
1606208480000|2020-11-24 09:01:20|3738.5|3737.5|3739.5|3738|3741|3740|3738.5|3737.5|37808
1606208490000|2020-11-24 09:01:30|3740|3738.5|3740|3739.5|3741|3740.5|3740|3738.5|12263
1606208500000|2020-11-24 09:01:40|3739.5|3739|3738.5|3738|3740.5|3739.5|3738.5|3737.5|9834
1606208510000|2020-11-24 09:01:50|3739|3738.5|3741|3740.5|3741|3740.5|3739|3738.5|10410
1606208520000|2020-11-24 09:02:00|3740.5|3740|3741|3740.5|3742|3741|3740|3739.5|10077
1606208530000|2020-11-24 09:02:10|3740.5|3740|3739|3738|3741|3740|3738|3737.5|12716
1606208540000|2020-11-24 09:02:20|3738.5|3737.5|3741|3740.5|3741|3740.5|3738|3737.5|15739
1606208550000|2020-11-24 09:02:30|3741.5|3741|3741.5|3740.5|3742|3741.5|3741|3740.5|4596
1606208560000|2020-11-24 09:02:40|3741|3741|3741|3740.5|3741.5|3741|3741|3740.5|2622
1606208570000|2020-11-24 09:02:50|3741.5|3741|3741.5|3740.5|3741.5|3741|3741|3740.5|1195
1606208580000|2020-11-24 09:03:00|3741|3741|3741.5|3740.5|3741.5|3741|3740.5|3740|8146
1606208590000|2020-11-24 09:03:10|3742|3741|3742.5|3742|3742.5|3742|3742|3741|6271
1606208600000|2020-11-24 09:03:20|3743|3742.5|3743|3742.5|3743|3742.5|3742.5|3742|7576
1606208610000|2020-11-24 09:03:30|3742.5|3742|3742.5|3742|3742.5|3742|3742.5|3742|2135
1606208620000|2020-11-24 09:03:40|3742|3741.5|3742|3741|3742|3741.5|3740.5|3740|9911
1606208630000|2020-11-24 09:03:50|3741.5|3741.5|3742|3741.5|3742|3741.5|3740|3739.5|9477
1606208640000|2020-11-24 09:04:00|3742.5|3742|3741.5|3741|3742.5|3742|3741.5|3741|4135
1606208650000|2020-11-24 09:04:10|3741|3740.5|3741.5|3741|3742|3741|3741|3740.5|2352
1606208660000|2020-11-24 09:04:20|3741|3740.5|3739.5|3738.5|3741|3740.5|3739|3738.5|3622
1606208670000|2020-11-24 09:04:30|3740|3739|3739.5|3739|3740|3739.5|3739.5|3738.5|3975
1606208680000|2020-11-24 09:04:40|3740|3739.5|3741|3740.5|3741.5|3741|3740|3739.5|8020
1606208690000|2020-11-24 09:04:50|3741.5|3741|3744|3743.5|3744|3743.5|3741|3740.5|7650
1606208700000|2020-11-24 09:05:00|3744.5|3744|3743|3742.5|3745|3744.5|3743|3742.5|15977
1606208710000|2020-11-24 09:05:10|3743.5|3743|3744.5|3744|3744.5|3744|3743|3742.5|2728
1606208720000|2020-11-24 09:05:20|3745|3744.5|3745|3744.5|3745|3744.5|3745|3744.5|2713
1606208730000|2020-11-24 09:05:30|3745.5|3745|3748|3747.5|3748|3747.5|3745.5|3745|35034
1606208740000|2020-11-24 09:05:40|3748.5|3748|3749|3748|3749.5|3749|3748.5|3748|19408
1606208750000|2020-11-24 09:05:50|3748.5||3748.5||3748.5||3748.5||515
1606208760000|2020-11-24 09:06:00|3748|3747.5|3746|3745.5|3748|3747.5|3745.5|3745|6666
1606208770000|2020-11-24 09:06:10|3746.5|3745|3746.5|3745.5|3748|3747.5|3746.5|3745|8062
1606208780000|2020-11-24 09:06:20|3746|3746|3744|3743.5|3746.5|3746|3744|3743|1790
1606208790000|2020-11-24 09:06:30|3744.5|3744|3746|3745|3746|3745.5|3744.5|3744|2536
1606208800000|2020-11-24 09:06:40|3745.5|3745.5|3746|3745.5|3746.5|3746|3745.5|3745|5247
1606208810000|2020-11-24 09:06:50|3745.5|3745|3745|3744.5|3746|3745.5|3745|3744|6022
1606208820000|2020-11-24 09:07:00|3745.5|3745|3746|3745.5|3746|3745.5|3745.5|3745|4920
1606208830000|2020-11-24 09:07:10|3745.5|3745|3746.5|3746|3747|3746.5|3745.5|3745|4720
1606208840000|2020-11-24 09:07:20|3746|3745.5|3747.5|3747|3747.5|3747|3746|3745.5|1779
1606208850000|2020-11-24 09:07:30|3748|3747.5|3747.5|3747|3748|3747.5|3747.5|3747|2913
1606208860000|2020-11-24 09:07:40|3747|3746.5|3748.5|3748|3748.5|3748|3747|3746.5|7324
1606208870000|2020-11-24 09:07:50|3748|3747.5|3749.5|3749|3750|3749.5|3748|3747.5|18388
1606208880000|2020-11-24 09:08:00|3749|3748.5|3750|3749.5|3750|3749.5|3749|3748.5|12476
1606208890000|2020-11-24 09:08:10|3749.5|3749|3749.5|3748.5|3750|3749.5|3749.5|3748.5|7945
1606208900000|2020-11-24 09:08:20|3749|3748|3750|3749|3750|3749.5|3748.5|3748|1530
1606208910000|2020-11-24 09:08:30|3749.5|3749.5|3749.5|3749|3750|3749.5|3749.5|3748.5|6069
1606208920000|2020-11-24 09:08:40|3749|3748.5|3749|3748.5|3749.5|3749|3747.5|3747|8160
1606208930000|2020-11-24 09:08:50|3749.5|3749|3753.5|3753|3754|3753|3749|3748|31994
1606208940000|2020-11-24 09:09:00|3753|3752.5|3756|3755|3756|3755.5|3753|3752.5|20333
1606208950000|2020-11-24 09:09:10|3755.5|3754.5|3756.5|3756|3756.5|3756|3754.5|3753.5|9613
1606208960000|2020-11-24 09:09:20|3757|3755.5|3757|3755.5|3757.5|3757|3756|3755.5|8260
1606208970000|2020-11-24 09:09:30|3756.5|3756|3756.5|3756|3756.5|3756.5|3756.5|3755.5|2903
1606208980000|2020-11-24 09:09:40|3756|3755.5|3753.5|3752.5|3756.5|3756|3753.5|3752.5|5273
1606208990000|2020-11-24 09:09:50|3754|3753|3752|3751.5|3754|3753.5|3752|3751|2423
1606209000000|2020-11-24 09:10:00|3751.5|3751|3751.5|3751|3752.5|3752|3751|3750|2382
1606209010000|2020-11-24 09:10:10|3752|3751.5|3753|3752.5|3753|3752.5|3751.5|3751|3759
1606209020000|2020-11-24 09:10:20|3752.5|3752|3753|3752.5|3753|3752.5|3752.5|3751.5|4531
1606209030000|2020-11-24 09:10:30|3753.5|3753|3753.5|3752.5|3754|3753.5|3753|3752.5|3268
1606209040000|2020-11-24 09:10:40|3753|3753|3755.5|3755|3756|3755|3752.5|3752|1632
1606209050000|2020-11-24 09:10:50|3756|3755.5|3758.5|3757.5|3758.5|3758|3756|3755.5|4344
1606209060000|2020-11-24 09:11:00|3758|3757|3757|3756.5|3758.5|3758|3756|3755|6072
1606209070000|2020-11-24 09:11:10|3756.5|3756|3758|3757.5|3759|3758|3756.5|3756|5913
1606209080000|2020-11-24 09:11:20|3757.5|3757|3756.5|3756|3757.5|3757|3756.5|3756|2952
1606209090000|2020-11-24 09:11:30|3756|3755.5|3757|3756|3757.5|3756|3756|3755|868
1606209100000|2020-11-24 09:11:40|3757.5|3756.5|3758.5|3758|3759|3758|3757.5|3756.5|3117
1606209110000|2020-11-24 09:11:50|3759|3758.5|3759|3758|3760|3759|3758.5|3758|11068
1606209120000|2020-11-24 09:12:00|3758.5|3757.5|3755.5|3754.5|3758.5|3757.5|3755.5|3754.5|4123
1606209130000|2020-11-24 09:12:10|3755|3754|3754.5|3754|3755|3754.5|3754|3753|3
1606209140000|2020-11-24 09:12:20|3754|3753.5|3754|3753|3754|3753.5|3753.5|3753|398
1606209150000|2020-11-24 09:12:30|3754.5|3753.5|3755|3754.5|3755|3754.5|3754.5|3753.5|1582
1606209160000|2020-11-24 09:12:40|3755.5|3755|3759|3758.5|3759|3758.5|3755.5|3755|8427
1606209170000|2020-11-24 09:12:50|3759.5|3759|3758.5|3758|3759.5|3759|3758.5|3758|4289
1606209180000|2020-11-24 09:13:00|3758|3757.5|3756.5|3755.5|3758.5|3758|3756.5|3755.5|8682
1606209190000|2020-11-24 09:13:10|3756|3755|3754.5|3754|3756|3756|3754.5|3754|1924
1606209200000|2020-11-24 09:13:20|3754|3753.5|3752.5|3752|3754|3753.5|3752.5|3752|2497
1606209210000|2020-11-24 09:13:30|3752|3751.5|3751|3750.5|3752.5|3752|3751|3750.5|2879
1606209220000|2020-11-24 09:13:40|3751.5|3751|3752|3751.5|3752.5|3751.5|3751|3750.5|7629
1606209230000|2020-11-24 09:13:50|3752.5|3752|3752.5|3752|3753|3752.5|3752.5|3752|1063
1606209240000|2020-11-24 09:14:00|3753|3752.5|3753.5|3753|3754|3753|3753|3752|3652
1606209250000|2020-11-24 09:14:10|3754|3752.5|3753|3752.5|3754|3752.5|3753|3752.5|1911
1606209260000|2020-11-24 09:14:20|3752.5|3752|3754|3753.5|3754|3753.5|3752.5|3752|2785
1606209270000|2020-11-24 09:14:30|3754.5|3754|3754.5|3754|3755|3754|3753.5|3753|2624
1606209280000|2020-11-24 09:14:40||3753.5||3754||3754||3753.5|814
1606209290000|2020-11-24 09:14:50|3755|3754.5|3754.5|3754|3755|3754.5|3754|3753|3126
1606209300000|2020-11-24 09:15:00|3754|3753.5|3755|3754.5|3755|3754.5|3754|3753.5|2874
1606209310000|2020-11-24 09:15:10|3754.5|3754|3755|3754.5|3755|3754.5|3754.5|3754|2406
1606209320000|2020-11-24 09:15:20|3754.5|3754|3755|3754.5|3755|3754.5|3754.5|3754|1888
1606209330000|2020-11-24 09:15:30|3754.5|3754|3754.5|3754|3755|3754.5|3754.5|3753.5|1182
1606209340000|2020-11-24 09:15:40|3754|3753.5|3759|3758.5|3759|3758.5|3754|3753.5|11146
1606209350000|2020-11-24 09:15:50|3759.5|3759|3759.5|3759|3759.5|3759|3759|3758.5|4052
1606209360000|2020-11-24 09:16:00|3759|3758.5|3758.5|3758|3759.5|3759|3758|3757.5|4956
1606209370000|2020-11-24 09:16:10|3758|3757.5|3758|3757.5|3758.5|3758|3758|3757|1747
1606209380000|2020-11-24 09:16:20|3758.5|3758|3758|3757.5|3758.5|3758|3758|3757|2446
1606209390000|2020-11-24 09:16:30|3758.5|3758|3757.5|3756.5|3758.5|3758|3757.5|3756.5|1866
1606209400000|2020-11-24 09:16:40|3757|3757|3758|3757|3758|3757.5|3757|3756.5|4411
1606209410000|2020-11-24 09:16:50|3757.5|3757.5|3759|3758|3759|3758.5|3757.5|3757.5|6641
1606209420000|2020-11-24 09:17:00|3759.5|3758.5|3758|3757.5|3759.5|3758.5|3757|3756.5|5687
1606209430000|2020-11-24 09:17:10|3758.5|3758|3759.5|3759|3759.5|3759|3758.5|3758|7759
1606209440000|2020-11-24 09:17:20|3759|3758.5|3758|3757|3759|3758.5|3757.5|3757|3455
1606209450000|2020-11-24 09:17:30|3757.5|3757.5|3757.5|3757|3758|3757.5|3757.5|3757|529
1606209460000|2020-11-24 09:17:40|||||||||505
1606209470000|2020-11-24 09:17:50|3757|3756.5|3757.5|3757|3757.5|3757|3756.5|3756|6052
1606209480000|2020-11-24 09:18:00|3757|3756.5|3757.5|3756.5|3758.5|3758|3757|3756.5|10123
1606209490000|2020-11-24 09:18:10|3757|3757|3758|3757.5|3758|3757.5|3757|3757|909
1606209500000|2020-11-24 09:18:20|3758.5|3758|3759|3758.5|3759.5|3759|3758.5|3758|11699
1606209510000|2020-11-24 09:18:30|3759.5|3759|3759.5|3759|3760|3759|3759|3758.5|10912
1606209520000|2020-11-24 09:18:40|||||||||3201
1606209530000|2020-11-24 09:18:50|3759|3758.5|3759.5|3759|3760|3759|3759|3758.5|14064
1606209540000|2020-11-24 09:19:00|3759|3758.5|3758.5|3758|3759.5|3759|3758.5|3758|3323
1606209550000|2020-11-24 09:19:10|3759|3758.5|3758.5|3758|3759|3758.5|3758|3757.5|1979
1606209560000|2020-11-24 09:19:20|3758|3757.5|3758.5|3758|3758.5|3758|3757.5|3757|2752
1606209570000|2020-11-24 09:19:30|3759|3758.5|3759.5|3758.5|3759.5|3758.5|3759|3758.5|1741
1606209580000|2020-11-24 09:19:40|3759|3759|3759.5|3758.5|3759.5|3759|3759|3758.5|1280
1606209590000|2020-11-24 09:19:50|3759|3758|3758|3757.5|3759.5|3758|3757.5|3757|5554
1606209600000|2020-11-24 09:20:00|3758.5|3758|3759|3758.5|3759.5|3759|3758.5|3758|2363
1606209610000|2020-11-24 09:20:10|3759.5|3759|3758.5|3758|3759.5|3759|3756.5|3756|13425
1606209620000|2020-11-24 09:20:20|3758|3757.5|3759|3758.5|3759|3758.5|3758|3757|4404
1606209630000|2020-11-24 09:20:30|3759.5|3759|3760|3759.5|3760|3759.5|3759.5|3759|4176
1606209640000|2020-11-24 09:20:40|3759.5|3759|3759.5|3759|3759.5|3759|3759|3758.5|3449
1606209650000|2020-11-24 09:20:50|3760|3759.5|3761|3760.5|3761|3760.5|3760|3759.5|18636
1606209660000|2020-11-24 09:21:00|3760.5|3760|3759|3758.5|3761|3760|3758|3757|10057
1606209670000|2020-11-24 09:21:10|3758.5|3758|3759.5|3759|3760.5|3760|3758.5|3757.5|4958
1606209680000|2020-11-24 09:21:20|3759|3758.5|3758|3757|3759.5|3759|3757.5|3757|6821
1606209690000|2020-11-24 09:21:30|3757.5|3757.5|3759.5|3759|3759.5|3759|3757.5|3757.5|7222
1606209700000|2020-11-24 09:21:40|3760|3759.5|3760.5|3760|3761|3760.5|3760|3759.5|2691
1606209710000|2020-11-24 09:21:50|3761|3760.5|3761|3760.5|3761|3760.5|3760.5|3760|1874
1606209720000|2020-11-24 09:22:00|3760.5|3760|3759|3758.5|3761.5|3761|3759|3758|6724
1606209730000|2020-11-24 09:22:10|3759.5|3759|3759|3758.5|3760.5|3759.5|3759|3758.5|2785
1606209740000|2020-11-24 09:22:20|3758.5|3758|3761.5|3761|3761.5|3761|3758.5|3758|8815
1606209750000|2020-11-24 09:22:30|3762|3761.5|3762|3761|3762|3761.5|3761.5|3761|1838
1606209760000|2020-11-24 09:22:40|3761.5|3760.5|3759.5|3759|3761.5|3760.5|3759|3758.5|11791
1606209770000|2020-11-24 09:22:50|3760|3759.5|3761|3760.5|3761|3760.5|3759.5|3759|4192
1606209780000|2020-11-24 09:23:00|3759|3758.5|3759|3758.5|3761|3760.5|3758.5|3757.5|29791
1606209790000|2020-11-24 09:23:10|3758.5|3758|3760|3759|3760.5|3759.5|3758.5|3758|13332
1606209800000|2020-11-24 09:23:20|3759.5|3759.5|3758|3757.5|3760|3759.5|3758|3757|3954
1606209810000|2020-11-24 09:23:30|3757.5|3757|3758|3757|3759|3758.5|3757|3756.5|16169
1606209820000|2020-11-24 09:23:40|3757.5|3757.5|3758|3757.5|3758|3757.5|3757.5|3756.5|22435
1606209830000|2020-11-24 09:23:50|3758.5|3758|3760.5|3760|3760.5|3760|3758|3757.5|21419
1606209840000|2020-11-24 09:24:00|3761|3760.5|3759.5|3759|3761|3760.5|3759|3758.5|43969
1606209850000|2020-11-24 09:24:10|3760|3759.5|3761.5|3761|3761.5|3761|3759.5|3759.5|20797
1606209860000|2020-11-24 09:24:20|3762|3761.5|3761.5|3761|3762|3761.5|3761|3760.5|10099
1606209870000|2020-11-24 09:24:30|3761|3760.5|3761.5|3760.5|3761.5|3760.5|3760.5|3760|1374
1606209880000|2020-11-24 09:24:40|3760.5|3760|3759.5|3758|3761|3760.5|3759|3758|7801
1606209890000|2020-11-24 09:24:50|3759|3758.5|3759|3758.5|3759|3758.5|3758|3757.5|6196
1606209900000|2020-11-24 09:25:00|3759.5|3759|3759|3758.5|3759.5|3759|3759|3758.5|14616
1606209910000|2020-11-24 09:25:10|3758.5|3758|3758.5|3758|3759|3758.5|3758.5|3758|3932
1606209920000|2020-11-24 09:25:20|3759|3757.5|3758.5|3758|3759|3758|3758|3757.5|6263
1606209930000|2020-11-24 09:25:30|3759|3758.5|3760.5|3760|3760.5|3760|3759|3758.5|3510
1606209940000|2020-11-24 09:25:40|3760|3759.5|3760.5|3760|3760.5|3760|3759.5|3759|3554
1606209950000|2020-11-24 09:25:50|3761|3760.5|3762.5|3762|3762.5|3762|3761|3760.5|8118
1606209960000|2020-11-24 09:26:00|3762|3761.5|3762|3761|3762.5|3762|3761.5|3760.5|3757
1606209970000|2020-11-24 09:26:10|3761.5|3760.5|3761.5|3761|3761.5|3761|3761|3760|2554
1606209980000|2020-11-24 09:26:20|3762|3761.5|3763|3762.5|3763.5|3763|3762|3761.5|18094
1606209990000|2020-11-24 09:26:30|3762.5|3762|3764.5|3764|3765|3764.5|3762.5|3762|8686
1606210000000|2020-11-24 09:26:40|3765|3764.5|3764|3763.5|3765|3764.5|3764|3763.5|3009
1606210010000|2020-11-24 09:26:50|3764.5|3764|3765|3764.5|3765.5|3765|3764.5|3764|5632
1606210020000|2020-11-24 09:27:00|3765.5|3764|3765.5|3765|3766|3765.5|3764.5|3764|6464
1606210030000|2020-11-24 09:27:10|3766|3765.5|3767|3766.5|3767|3766.5|3765.5|3765|1723
1606210040000|2020-11-24 09:27:20|3767.5|3767|3768.5|3768|3769|3768.5|3767.5|3766.5|8564
1606210050000|2020-11-24 09:27:30|3769|3767.5|3768|3767|3769|3767.5|3767.5|3767|4294
1606210060000|2020-11-24 09:27:40|3768.5|3767.5|3768|3767.5|3769|3768.5|3768|3767|8767
1606210070000|2020-11-24 09:27:50|3767.5|3767|3768|3767.5|3768|3767.5|3767.5|3767|6198
1606210080000|2020-11-24 09:28:00|3768.5|3768|3767.5|3767|3768.5|3768|3767.5|3766.5|43699
1606210090000|2020-11-24 09:28:10|3768|3767.5|3767.5|3767|3769|3768.5|3767.5|3767|4511
1606210100000|2020-11-24 09:28:20|3767|3766.5|3768.5|3768|3768.5|3768|3767|3766.5|1764
1606210110000|2020-11-24 09:28:30|3769|3768.5|3771|3770.5|3771|3770.5|3769|3768.5|11607
1606210120000|2020-11-24 09:28:40|3771.5|3771|3772.5|3772|3773|3772.5|3771.5|3771|9140
1606210130000|2020-11-24 09:28:50|3773|3772.5|3775|3774.5|3776|3775|3773|3772.5|17861
1606210140000|2020-11-24 09:29:00|3775.5|3775|3775.5|3775|3775.5|3775|3774|3773.5|6172
1606210150000|2020-11-24 09:29:10|3776|3775.5|3774.5|3774|3776|3775.5|3774.5|3774|3584
1606210160000|2020-11-24 09:29:20|3775|3774.5|3775|3774.5|3775|3774.5|3774.5|3774|2364
1606210170000|2020-11-24 09:29:30|3775.5|3775|3775.5|3775|3775.5|3775|3775|3774.5|4918
1606210180000|2020-11-24 09:29:40|3775|3774.5|3775|3774.5|3776|3775.5|3775|3774.5|3405
1606210190000|2020-11-24 09:29:50|3774.5|3774|3774.5|3774|3774.5|3774|3774.5|3774|1962
1606210200000|2020-11-24 09:30:00|3775|3774.5|3776|3775.5|3776|3775.5|3775|3774|15384
1606210210000|2020-11-24 09:30:10|3776.5|3776|3777|3776.5|3777.5|3777|3776.5|3776|5342
1606210220000|2020-11-24 09:30:20|3776.5|3776|3778.5|3778|3778.5|3778|3776.5|3776|6126
1606210230000|2020-11-24 09:30:30|3779|3778.5|3779.5|3778.5|3780|3779|3778.5|3778|10245
1606210240000|2020-11-24 09:30:40|3779|3778|3779|3778.5|3779|3778.5|3778|3777.5|1872
1606210250000|2020-11-24 09:30:50|3778.5|3778|3778.5|3778|3779|3778.5|3778|3777.5|3299
1606210260000|2020-11-24 09:31:00|3778|3777.5|3776.5|3775.5|3778|3777.5|3776.5|3775.5|4207
1606210270000|2020-11-24 09:31:10|3776|3776|3774.5|3773.5|3776.5|3776|3774.5|3773.5|7364
1606210280000|2020-11-24 09:31:20|3774|3774|3776|3775.5|3776.5|3776|3774|3773.5|5083
1606210290000|2020-11-24 09:31:30|3776.5|3776|3776.5|3776|3777|3776|3776|3775.5|1649
1606210300000|2020-11-24 09:31:40|3777|3776.5|3777|3776|3777|3776.5|3776|3775.5|1239
1606210310000|2020-11-24 09:31:50|3776.5|3776.5|3777.5|3777|3777.5|3777|3776.5|3776|1165
1606210320000|2020-11-24 09:32:00|3778|3777.5|3778|3777|3778|3777.5|3777.5|3777|2169
1606210330000|2020-11-24 09:32:10|3777.5|3777.5|3779.5|3779|3780|3779|3777.5|3777|5040
1606210340000|2020-11-24 09:32:20|3780|3779.5|3779|3778.5|3780|3779.5|3779|3778|2309
1606210350000|2020-11-24 09:32:30|3778.5|3778|3778.5|3778|3779|3778|3778.5|3777.5|2167
1606210360000|2020-11-24 09:32:40|3778|3777.5|3777.5|3776.5|3778.5|3778|3777.5|3776.5|3154
1606210370000|2020-11-24 09:32:50|3777|3777|3777.5|3777|3777.5|3777|3776.5|3775.5|6812
1606210380000|2020-11-24 09:33:00|3778|3777.5|3778.5|3778|3779|3778.5|3778|3777.5|5141
1606210390000|2020-11-24 09:33:10|3779|3778.5|3779|3778.5|3779.5|3779|3778.5|3778.5|1680
1606210400000|2020-11-24 09:33:20|3779.5|3779|3777.5|3776.5|3779.5|3779|3777.5|3776.5|4693
1606210410000|2020-11-24 09:33:30|3778|3777|3779|3778.5|3779.5|3778.5|3778|3777|1816
1606210420000|2020-11-24 09:33:40|||||||||878
1606210430000|2020-11-24 09:33:50|3778.5|3778|3778.5|3778|3779|3778|3777.5|3777|765
1606210440000|2020-11-24 09:34:00|3778|3777.5|3778|3777.5|3778.5|3777.5|3778|3777.5|779
1606210450000|2020-11-24 09:34:10|3778.5|3778|3778|3777.5|3778.5|3778|3777.5|3777|1755
1606210460000|2020-11-24 09:34:20|3778.5|3778|3777.5|3777|3779|3778.5|3777.5|3777|7402
1606210470000|2020-11-24 09:34:30|3778|3777.5|3780|3779.5|3780|3779.5|3778|3777.5|5242
1606210480000|2020-11-24 09:34:40|||||||||11430
1606210490000|2020-11-24 09:34:50|||||||||3006
1606210500000|2020-11-24 09:35:00|3780.5|3780|3780.5|3780|3781.5|3781|3780.5|3780|11614
1606210510000|2020-11-24 09:35:10|3781|3780.5|3782|3781|3782|3781.5|3780.5|3780|3431
1606210520000|2020-11-24 09:35:20|3781.5|3781.5|3782|3781.5|3782|3781.5|3781.5|3781|2787
1606210530000|2020-11-24 09:35:30|3782.5|3782|3782.5|3782|3783|3782.5|3782|3781.5|11859
1606210540000|2020-11-24 09:35:40|3783|3782.5|3783|3782.5|3783.5|3783|3782.5|3782|3555
1606210550000|2020-11-24 09:35:50|3783.5|3783|3783.5|3783|3783.5|3783|3783|3782.5|2587
1606210560000|2020-11-24 09:36:00|3784|3783.5|3783|3782.5|3784|3783.5|3783|3782|4767
1606210570000|2020-11-24 09:36:10|3783.5|3783|3783.5|3783|3784|3783|3783|3782.5|1757
1606210580000|2020-11-24 09:36:20|3783|3782.5|3783|3782.5|3783|3782.5|3783|3782.5|1217
1606210590000|2020-11-24 09:36:30|3783.5|3783|3783.5|3783|3784|3783.5|3783.5|3783|2405
1606210600000|2020-11-24 09:36:40|3784|3783.5|3784.5|3784|3785|3784.5|3784|3783.5|14108
1606210610000|2020-11-24 09:36:50|3784|3783.5|3785|3784.5|3785|3784.5|3783.5|3783|8523
1606210620000|2020-11-24 09:37:00|3785.5|3785|3785.5|3785|3785.5|3785|3785|3784.5|9155
1606210630000|2020-11-24 09:37:10|3785|3784.5|3785.5|3785|3785.5|3785|3785|3784.5|997
1606210640000|2020-11-24 09:37:20|3786|3785.5|3785.5|3785|3786|3785.5|3785.5|3785|5858
1606210650000|2020-11-24 09:37:30|3786|3785.5|3786.5|3786|3787|3786|3785.5|3785.5|5154
1606210660000|2020-11-24 09:37:40|3786|3785.5|3786.5|3786|3786.5|3786|3785.5|3785|5375
1606210670000|2020-11-24 09:37:50|3787|3786.5|3787|3786.5|3787|3786.5|3786.5|3786|3181
1606210680000|2020-11-24 09:38:00|3787.5|3787|3788|3787.5|3788|3787.5|3787.5|3787|6758
1606210690000|2020-11-24 09:38:10|3788.5|3788|3790|3789.5|3790.5|3789.5|3788.5|3788|42371
1606210700000|2020-11-24 09:38:20|3790.5|3789|3789.5|3789|3790.5|3789|3789.5|3789|12391
1606210710000|2020-11-24 09:38:30|3790|3789.5|3789.5|3789|3790|3789.5|3789.5|3789|4098
1606210720000|2020-11-24 09:38:40|3790|3789.5|3790|3789.5|3790.5|3789.5|3789.5|3789|12022
1606210730000|2020-11-24 09:38:50|3789.5|3789|3792|3791|3792|3791|3789.5|3789|12366
1606210740000|2020-11-24 09:39:00|3791.5|3790.5|3790.5|3790|3792.5|3792|3790.5|3790|7135
1606210750000|2020-11-24 09:39:10|3791|3790.5|3789|3788.5|3791|3790.5|3789|3788|4870
1606210760000|2020-11-24 09:39:20|3789.5|3789|3787|3786.5|3789.5|3789|3787|3786.5|4232
1606210770000|2020-11-24 09:39:30|3786.5|3786|3789|3788.5|3789|3788.5|3786|3785.5|5621
1606210780000|2020-11-24 09:39:40|3789.5|3789|3788.5|3788|3789.5|3789|3788.5|3788|6230
1606210790000|2020-11-24 09:39:50|3788|3787.5|3788|3787.5|3788.5|3788|3788|3787|1574
1606210800000|2020-11-24 09:40:00|3787.5|3787|3787|3786.5|3788.5|3788|3787|3786|4841
1606210810000|2020-11-24 09:40:10|3787.5|3787|3788|3787.5|3789|3788.5|3787.5|3787|3792
1606210820000|2020-11-24 09:40:20|3788.5|3788|3788.5|3787.5|3788.5|3788|3788|3787.5|1336
1606210830000|2020-11-24 09:40:30|3788|3787|3788|3787.5|3788.5|3787.5|3787|3786.5|2496
1606210840000|2020-11-24 09:40:40|3787.5|3787|3788|3787.5|3788|3787.5|3787.5|3787|828
1606210850000|2020-11-24 09:40:50|3787.5|3787|3788.5|3788|3788.5|3788|3787.5|3787|2912
1606210860000|2020-11-24 09:41:00|3789|3788.5|3789.5|3789|3789.5|3789|3788.5|3788|9384
1606210870000|2020-11-24 09:41:10|3789|3788.5|3789|3788.5|3789.5|3789|3789|3788.5|1408
1606210880000|2020-11-24 09:41:20|3788.5|3787.5|3788.5|3788|3788.5|3788|3787|3786.5|8303
1606210890000|2020-11-24 09:41:30|3788|3787.5|3789|3788.5|3789|3788.5|3788|3787.5|2483
1606210900000|2020-11-24 09:41:40|3789.5|3789|3790|3789.5|3791|3790|3789.5|3788.5|9086
1606210910000|2020-11-24 09:41:50|3790.5|3790|3790.5|3790|3790.5|3790|3790|3789.5|3148
1606210920000|2020-11-24 09:42:00|3791|3790.5|3792|3791.5|3793|3792.5|3791|3790.5|8438
1606210930000|2020-11-24 09:42:10|3792.5|3792|3794.5|3794|3795|3794.5|3792.5|3792|10929
1606210940000|2020-11-24 09:42:20|3794|3793.5|3792.5|3792|3794.5|3793.5|3792|3791.5|3301
1606210950000|2020-11-24 09:42:30|3792|3791.5|3791.5|3790.5|3793|3792|3791|3790|11565
1606210960000|2020-11-24 09:42:40|3792|3791|3794|3793.5|3795|3794.5|3792|3791|8006
1606210970000|2020-11-24 09:42:50|3795|3794|3794|3793.5|3795|3794|3794|3793.5|3063
1606210980000|2020-11-24 09:43:00|3794.5|3794|3796|3795.5|3796.5|3796|3794.5|3794|26333
1606210990000|2020-11-24 09:43:10|3796.5|3795|3796.5|3796|3796.5|3796|3795|3794.5|6963
1606211000000|2020-11-24 09:43:20|3797|3796.5|3795|3794.5|3797|3796.5|3795|3794.5|6127
1606211010000|2020-11-24 09:43:30|3794.5|3794|3794.5|3794|3795|3794.5|3794|3793.5|2444
1606211020000|2020-11-24 09:43:40|3794|3793.5|3794.5|3793.5|3794.5|3794|3794|3793|1215
1606211030000|2020-11-24 09:43:50|3794|3793|3793.5|3792.5|3794.5|3793|3792.5|3792|2561
1606211040000|2020-11-24 09:44:00|3794|3793|3792|3791|3794|3793.5|3792|3791|7123
1606211050000|2020-11-24 09:44:10|3791.5|3790.5|3790.5|3790|3792.5|3792|3790|3789.5|16572
1606211060000|2020-11-24 09:44:20|3790|3789.5|3790|3789.5|3790.5|3790|3788.5|3788|7976
1606211070000|2020-11-24 09:44:30|3789.5|3789|3790|3789.5|3790|3789.5|3789.5|3788.5|4578
1606211080000|2020-11-24 09:44:40|3789.5|3789|3788|3787.5|3790|3789|3788|3787|4956
1606211090000|2020-11-24 09:44:50|3788.5|3788|3787.5|3787|3788.5|3788|3787.5|3786.5|1808
1606211100000|2020-11-24 09:45:00|3787|3786.5|3787|3786|3787.5|3787|3786|3785.5|1803
1606211110000|2020-11-24 09:45:10|3786.5|3785.5|3786.5|3785.5|3787|3786.5|3786|3785|6277
1606211120000|2020-11-24 09:45:20|3786|3785|3786|3785.5|3786|3785.5|3785.5|3785|7384
1606211130000|2020-11-24 09:45:30|||||||||932
1606211140000|2020-11-24 09:45:40|3786.5|3786|3787.5|3786.5|3787.5|3787|3786|3785.5|5926
1606211150000|2020-11-24 09:45:50|3787|3787|3787.5|3787|3787.5|3787|3786.5|3786|3008
1606211160000|2020-11-24 09:46:00|3788|3787.5|3789|3788.5|3789|3788.5|3787|3786.5|11967
1606211170000|2020-11-24 09:46:10|3789.5|3789|3787.5|3787|3789.5|3789|3787.5|3787|1940
1606211180000|2020-11-24 09:46:20|3788|3787.5|3789|3788|3789|3788.5|3788|3787|1922
1606211190000|2020-11-24 09:46:30|3788.5|3787.5|3787|3786.5|3788.5|3788|3787|3786.5|2488
1606211200000|2020-11-24 09:46:40|3786.5|3786|3785.5|3785|3786.5|3786|3785.5|3784.5|11844
1606211210000|2020-11-24 09:46:50|3786|3785.5|3785.5|3785|3786|3785.5|3785.5|3785|2869
1606211220000|2020-11-24 09:47:00|3786|3784.5|3785.5|3785|3786.5|3786|3785.5|3784.5|6993
1606211230000|2020-11-24 09:47:10|3786|3785.5|3787|3786.5|3787.5|3787|3786|3785|4280
1606211240000|2020-11-24 09:47:20|3787.5|3787|3787.5|3787|3788|3787.5|3787.5|3787|7033
1606211250000|2020-11-24 09:47:30|3787|3786.5|3787.5|3786.5|3787.5|3786.5|3787|3786|1585
1606211260000|2020-11-24 09:47:40|3787|3786|3786|3785.5|3787|3786|3786|3785.5|1050
1606211270000|2020-11-24 09:47:50|3785.5|3785|3786|3785.5|3786|3785.5|3785.5|3785|1452
1606211280000|2020-11-24 09:48:00|3786.5|3786|3787|3786|3787.5|3786.5|3786|3785.5|2862
1606211290000|2020-11-24 09:48:10|3786.5|3786.5|3787|3786.5|3787|3786.5|3786.5|3786.5|750
1606211300000|2020-11-24 09:48:20|3787.5|3787|3787.5|3786.5|3788.5|3788|3787|3786.5|5429
1606211310000|2020-11-24 09:48:30|3787|3787|3788|3787.5|3789|3788.5|3787|3787|4773
1606211320000|2020-11-24 09:48:40|3787.5|3787|3788|3787|3788|3787.5|3787.5|3787|3215
1606211330000|2020-11-24 09:48:50|3787.5|3787.5|3789|3788.5|3789|3788.5|3787.5|3787.5|1624
1606211340000|2020-11-24 09:49:00|3789.5|3789|3789|3788.5|3789.5|3789|3788.5|3788|6183
1606211350000|2020-11-24 09:49:10|3788.5|3788|3789.5|3788.5|3789.5|3788.5|3788.5|3788|3079
1606211360000|2020-11-24 09:49:20|3789|3788|3788.5|3788|3789|3788.5|3788|3787.5|2570
1606211370000|2020-11-24 09:49:30|3788|3787.5|3789|3788.5|3789|3788.5|3788|3787.5|1742
1606211380000|2020-11-24 09:49:40|3788.5|3788|3789|3788.5|3789|3788.5|3788.5|3788|787
1606211390000|2020-11-24 09:49:50|3788.5|3788|3789.5|3789|3789.5|3789|3788.5|3788|3508
1606211400000|2020-11-24 09:50:00|3790|3789.5|3791.5|3791|3791.5|3791|3790|3789.5|4928
1606211410000|2020-11-24 09:50:10|3792|3791.5|3791|3790|3792|3791.5|3790.5|3790|4522
1606211420000|2020-11-24 09:50:20|3790.5|3790.5|3790.5|3790|3790.5|3790.5|3790|3789|8501
1606211430000|2020-11-24 09:50:30|3791|3790.5|3791.5|3791|3792|3791.5|3791|3790.5|2331
1606211440000|2020-11-24 09:50:40|3792|3791.5|3792.5|3792|3793|3792.5|3792|3791.5|4668
1606211450000|2020-11-24 09:50:50|3793|3792.5|3792|3791.5|3793|3792.5|3792|3791.5|2619
1606211460000|2020-11-24 09:51:00|3791.5|3791|3791.5|3790.5|3791.5|3791|3790.5|3790|3040
1606211470000|2020-11-24 09:51:10|3791|3790|3791|3790.5|3791|3790.5|3790|3789.5|5139
1606211480000|2020-11-24 09:51:20|3791.5|3791|3791.5|3790.5|3791.5|3791|3790.5|3790|4070
1606211490000|2020-11-24 09:51:30|3791|3791|3790.5|3790|3791.5|3791|3790.5|3790|2296
1606211500000|2020-11-24 09:51:40|3790|3789.5|3790|3789.5|3790|3789.5|3789.5|3789|2815
1606211510000|2020-11-24 09:51:50|3790.5|3790|3790|3789.5|3790.5|3790|3790|3789.5|1624
1606211520000|2020-11-24 09:52:00|3790.5|3790|3790|3789.5|3791|3790.5|3790|3789.5|2680
1606211530000|2020-11-24 09:52:10|3790.5|3790|3792|3791.5|3792.5|3792|3790.5|3790|9779
1606211540000|2020-11-24 09:52:20|3791.5|3791|3791.5|3791|3791.5|3791|3791.5|3791|1683
1606211550000|2020-11-24 09:52:30|3792|3791.5|3792.5|3792|3792.5|3792|3791.5|3791|3544
1606211560000|2020-11-24 09:52:40|3792|3791.5|3791|3790.5|3792|3791.5|3790.5|3790|8718
1606211570000|2020-11-24 09:52:50|3790.5|3790|3791|3790|3791|3790.5|3790.5|3790|664
1606211580000|2020-11-24 09:53:00|3790.5|3789.5|3789.5|3788.5|3790.5|3789.5|3789|3788.5|2374
1606211590000|2020-11-24 09:53:10|3790|3789|3789|3788.5|3790|3789.5|3789|3788.5|1449
1606211600000|2020-11-24 09:53:20|3788.5|3788|3788|3787|3788.5|3788|3787|3786|4459
1606211610000|2020-11-24 09:53:30|3787.5||3787.5||3788||3787.5||557
1606211620000|2020-11-24 09:53:40|3788|3787.5|3788.5|3788|3788.5|3788|3788|3787.5|1977
1606211630000|2020-11-24 09:53:50|3789|3788.5|3790.5|3790|3791|3790|3789|3788.5|6203
1606211640000|2020-11-24 09:54:00|3791|3790.5|3790.5|3790|3791|3790.5|3790.5|3790|1417
1606211650000|2020-11-24 09:54:10|3790|3789.5|3790.5|3790|3791|3790.5|3790|3789.5|4633
1606211660000|2020-11-24 09:54:20|3791|3790.5|3790|3789.5|3791|3790.5|3790|3789.5|4008
1606211670000|2020-11-24 09:54:30|3790.5|3790|3790.5|3790|3791|3790.5|3790.5|3789.5|1989
1606211680000|2020-11-24 09:54:40|3790|3789.5|3790.5|3790|3791|3790.5|3789.5|3789|2772
1606211690000|2020-11-24 09:54:50|3791|3790.5|3790.5|3790|3791|3790.5|3790|3789.5|4204
1606211700000|2020-11-24 09:55:00|3790|3789.5|3791.5|3791|3791.5|3791|3790|3789.5|4302
1606211710000|2020-11-24 09:55:10|3792|3791.5|3793|3792|3793|3792.5|3792|3791|5338
1606211720000|2020-11-24 09:55:20|3792.5|3791.5|3792.5|3792|3792.5|3792|3792|3791.5|3554
1606211730000|2020-11-24 09:55:30|3793|3792.5|3792.5|3792|3793|3792.5|3792.5|3792|2803
1606211740000|2020-11-24 09:55:40|3792|3791.5|3792|3791.5|3792|3791.5|3791.5|3791|5878
1606211750000|2020-11-24 09:55:50|3791.5|3791|3791.5|3791|3792|3791.5|3791|3790.5|3083
1606211760000|2020-11-24 09:56:00|3792|3791.5|3790.5|3790|3792|3791.5|3790.5|3790|3679
1606211770000|2020-11-24 09:56:10|||||||||188
1606211780000|2020-11-24 09:56:20|3791|3790.5|3791.5|3790.5|3791.5|3790.5|3791|3790.5|2589
1606211790000|2020-11-24 09:56:30|3791|3790|3790.5|3790|3791|3790|3790.5|3790|2910
1606211800000|2020-11-24 09:56:40|3790|3789.5|3790|3789.5|3790|3789.5|3790|3789.5|3470
1606211810000|2020-11-24 09:56:50|||||||||34
1606211820000|2020-11-24 09:57:00|3789.5|3789|3789|3788.5|3789.5|3789|3789|3788.5|6227
1606211830000|2020-11-24 09:57:10|3789.5|3789|3788.5|3788|3789.5|3789|3788|3787.5|4575
1606211840000|2020-11-24 09:57:20|3789|3788.5|3788.5|3788|3789|3788.5|3788.5|3788|4979
1606211850000|2020-11-24 09:57:30|3788|3786.5|3789|3788.5|3789|3788.5|3787.5|3786.5|8019
1606211860000|2020-11-24 09:57:40|3789.5|3789|3789.5|3789|3789.5|3789|3789.5|3789|2136
1606211870000|2020-11-24 09:57:50|3790|3789.5|3791.5|3791|3791.5|3791|3789.5|3789|5586
1606211880000|2020-11-24 09:58:00|3792|3791.5|3793|3792.5|3793|3792.5|3792|3791.5|4428
1606211890000|2020-11-24 09:58:10|3792.5|3792|3792.5|3792|3792.5|3792|3791.5|3791|3698
1606211900000|2020-11-24 09:58:20|3792|3791.5|3791.5|3791|3792|3791.5|3791.5|3791|1384
1606211910000|2020-11-24 09:58:30|3791|3790.5|3791|3790.5|3791.5|3791|3791|3790.5|3131
1606211920000|2020-11-24 09:58:40|3791.5|3791|3791.5|3791|3792|3791|3791|3790.5|3199
1606211930000|2020-11-24 09:58:50|3791|3790.5|3790.5|3790|3791|3790.5|3790.5|3790|5446
1606211940000|2020-11-24 09:59:00|3791|3790.5|3790.5|3790|3791|3790.5|3790.5|3790|1921
1606211950000|2020-11-24 09:59:10|3791|3790.5|3791.5|3791|3791.5|3791|3790.5|3790|2658
1606211960000|2020-11-24 09:59:20|3791|3790.5|3791|3790.5|3792|3791|3791|3790.5|3449
1606211970000|2020-11-24 09:59:30|3790.5|3790|3790.5|3790|3790.5|3790|3790.5|3790|1705
1606211980000|2020-11-24 09:59:40|3790|3789.5|3790.5|3790|3790.5|3790|3789.5|3789|6853
1606211990000|2020-11-24 09:59:50|3791|3790.5|3791|3790.5|3791.5|3791|3790.5|3790|4026
1606212000000|2020-11-24 10:00:00|3790.5|3790|3790.5|3790|3790.5|3790|3790.5|3790|530
1606212010000|2020-11-24 10:00:10|3791|3790.5|3790|3789.5|3791|3790.5|3790|3789.5|2523
1606212020000|2020-11-24 10:00:20|3790.5|3790|3791.5|3791|3791.5|3791|3790.5|3790|2099
1606212030000|2020-11-24 10:00:30|3791|3790.5|3791|3790.5|3791.5|3791|3791|3790.5|2736
1606212040000|2020-11-24 10:00:40|3790.5|3790|3790.5|3790|3791|3790.5|3790.5|3790|1368
1606212050000|2020-11-24 10:00:50|3791|3790.5|3789.5|3789|3791|3790.5|3789.5|3789|1413
1606212060000|2020-11-24 10:01:00|3789|3788.5|3789.5|3788.5|3789.5|3788.5|3789|3788|2164
1606212070000|2020-11-24 10:01:10|3790|3789|3789.5|3788.5|3790|3789.5|3789.5|3788.5|1243
1606212080000|2020-11-24 10:01:20|3789|3789|3789|3788.5|3789.5|3789|3789|3788.5|2454
1606212090000|2020-11-24 10:01:30|||||||||61
1606212110000|2020-11-24 10:01:50|3788.5|3788|3789|3788.5|3789.5|3788.5|3788.5|3788|3626
1606212120000|2020-11-24 10:02:00|3788.5|3788|3788.5|3788|3789|3788.5|3788.5|3788|34418
1606212130000|2020-11-24 10:02:10|3788|3787.5|3787.5|3787|3788|3787.5|3787|3786.5|2868
1606212140000|2020-11-24 10:02:20|3788|3787.5|3787|3786.5|3788.5|3788|3787|3786.5|9274
1606212150000|2020-11-24 10:02:30|3786.5|3786|3788|3787.5|3788|3787.5|3786.5|3786|10215
1606212160000|2020-11-24 10:02:40|3788.5|3788|3789|3788.5|3789|3788.5|3788.5|3788|2195
1606212170000|2020-11-24 10:02:50|3789.5|3789|3789|3788|3790|3789|3788.5|3787.5|16203
1606212180000|2020-11-24 10:03:00|3788.5|3788.5|3789|3788|3789|3788.5|3788.5|3788|1801
1606212190000|2020-11-24 10:03:10|3789.5|3788.5|3789|3788.5|3789.5|3788.5|3789|3788|4925
1606212200000|2020-11-24 10:03:20|3788.5|3788|3789|3788|3789|3788.5|3788.5|3788|3555
1606212210000|2020-11-24 10:03:30|3789.5|3788.5|3788.5|3788|3789.5|3788.5|3788.5|3788|1633
1606212220000|2020-11-24 10:03:40|3788|3787.5|3788|3787.5|3788|3787.5|3788|3787.5|1407
1606212230000|2020-11-24 10:03:50|3787.5|3787|3788|3787.5|3788.5|3787.5|3787.5|3787|10198
1606212240000|2020-11-24 10:04:00|3788.5|3788|3790|3789|3790|3789|3788|3788|6287
1606212250000|2020-11-24 10:04:10|3789.5|3789.5|3789|3788.5|3791|3790.5|3788.5|3788|16660
1606212260000|2020-11-24 10:04:20|3789.5|3789|3789|3788.5|3790|3789|3789|3788|5292
1606212270000|2020-11-24 10:04:30|3789.5|3789|3789.5|3789|3789.5|3789|3789|3789|2488
1606212280000|2020-11-24 10:04:40|3789|3788.5|3788.5|3788|3789.5|3788.5|3788.5|3788|1064
1606212290000|2020-11-24 10:04:50|3788|3787.5|3788|3787.5|3788|3787.5|3788|3787.5|1136
1606212300000|2020-11-24 10:05:00|3787.5|3787|3787|3786.5|3787.5|3787|3787|3785.5|4940
1606212310000|2020-11-24 10:05:10|3787.5|3787|3788|3787.5|3788|3787.5|3787.5|3787|2636
1606212320000|2020-11-24 10:05:20|3787.5|3787|3788|3787.5|3788|3787.5|3787.5|3787|2405
1606212330000|2020-11-24 10:05:30|3788.5|3788|3788.5|3788|3788.5|3788|3788.5|3788|679
1606212340000|2020-11-24 10:05:40|3789|3788.5|3789|3788.5|3789.5|3788.5|3789|3788.5|1574
1606212350000|2020-11-24 10:05:50|3788.5|3788|3788.5|3788|3788.5|3788|3788.5|3788|1686
1606212360000|2020-11-24 10:06:00|||||||||565
1606212370000|2020-11-24 10:06:10|3789|3788.5|3790|3789.5|3790|3789.5|3789|3788.5|5474
1606212380000|2020-11-24 10:06:20|3790.5|3790|3790.5|3790|3790.5|3790|3790|3789.5|2331
1606212390000|2020-11-24 10:06:30|3791|3790.5|3791|3790.5|3791|3790.5|3791|3790.5|1555
1606212400000|2020-11-24 10:06:40|3791.5|3791|3792|3791|3792|3791|3791.5|3791|1102
1606212410000|2020-11-24 10:06:50|3791.5|3791.5|3791.5|3791|3792|3791.5|3791.5|3791|924
1606212420000|2020-11-24 10:07:00|3791|3790.5|3791.5|3790.5|3791.5|3790.5|3791|3790.5|1892
1606212430000|2020-11-24 10:07:10|3791|3790|3790.5|3790|3791.5|3791|3790.5|3790|3020
1606212440000|2020-11-24 10:07:20|3790|3789.5|3789.5|3788.5|3790.5|3789.5|3789|3788.5|1157
1606212450000|2020-11-24 10:07:30|3790|3789|3791|3790.5|3791|3790.5|3790|3789|6051
1606212460000|2020-11-24 10:07:40|3791.5|3791|3790.5|3789.5|3791.5|3791|3790|3789.5|2987
1606212470000|2020-11-24 10:07:50|3790|3790|3789|3788.5|3790|3790|3789|3788.5|1658
1606212480000|2020-11-24 10:08:00|3789.5|3789|3789|3788.5|3789.5|3789|3788.5|3788|1885
1606212490000|2020-11-24 10:08:10|3789.5|3788|3789|3788|3789.5|3788|3789|3788|1774
1606212500000|2020-11-24 10:08:20|3788.5|3787.5|3788|3787.5|3788.5|3788|3787.5|3787|1132
1606212510000|2020-11-24 10:08:30|3788.5|3788|3788.5|3788|3789|3788.5|3788.5|3788|2597
1606212520000|2020-11-24 10:08:40|3788|3787.5|3788|3787.5|3788.5|3787.5|3788|3787.5|1544
1606212530000|2020-11-24 10:08:50|||||||||889
1606212540000|2020-11-24 10:09:00|3787.5|3787|3787|3786.5|3787.5|3787|3786.5|3786|1724
1606212550000|2020-11-24 10:09:10|3787.5|3787|3787|3786.5|3787.5|3787|3787|3786.5|4320
1606212560000|2020-11-24 10:09:20|3786.5|3786|3786|3785.5|3787|3786.5|3786|3785.5|2389
1606212570000|2020-11-24 10:09:30|3786.5|3786|3787|3786.5|3787.5|3787|3786.5|3786|8475
1606212580000|2020-11-24 10:09:40|3787.5|3787|3788|3787.5|3788|3787.5|3787|3786.5|2519
1606212590000|2020-11-24 10:09:50|3787.5|3787|3786.5|3786|3788|3787.5|3786.5|3786|2940
1606212600000|2020-11-24 10:10:00|3787|3785.5|3786|3785.5|3787|3785.5|3786|3785|2881
1606212610000|2020-11-24 10:10:10|3785.5|3785|3786.5|3786|3786.5|3786|3785.5|3784.5|20789
1606212620000|2020-11-24 10:10:20|3786|3785.5|3786.5|3786|3787|3786.5|3786|3785.5|3538
1606212630000|2020-11-24 10:10:30|3787|3786.5|3786|3785|3787|3786.5|3786|3785|2587
1606212640000|2020-11-24 10:10:40|3786.5|3785.5|3786|3785.5|3786.5|3785.5|3786|3785|246
1606212650000|2020-11-24 10:10:50|3786.5|3786|3786.5|3786|3786.5|3786|3786|3785.5|2712
1606212660000|2020-11-24 10:11:00|3786|3785.5|3786|3785.5|3786.5|3786|3786|3785.5|1205
1606212670000|2020-11-24 10:11:10|3785.5|3785|3785.5|3785|3785.5|3785|3785.5|3784.5|7560
1606212680000|2020-11-24 10:11:20||3784.5||3785||3785||3784.5|3030
1606212690000|2020-11-24 10:11:30||3784.5||3785||3785||3784.5|5375
1606212700000|2020-11-24 10:11:40||3784.5||3785||3785||3784.5|1420
1606212710000|2020-11-24 10:11:50|||||||||7933
1606212720000|2020-11-24 10:12:00|3785|3784.5|3784.5|3784|3785.5|3785|3783.5|3783|21737
1606212730000|2020-11-24 10:12:10|3785|3784.5|3785.5|3785|3786|3785.5|3785|3784.5|5250
1606212740000|2020-11-24 10:12:20|3785|3784.5|3784.5|3784|3785.5|3784.5|3784.5|3784|2070
1606212750000|2020-11-24 10:12:30|||||||||1521
1606212760000|2020-11-24 10:12:40|3785|3784.5|3785|3784.5|3785|3784.5|3785|3784.5|3946
1606212770000|2020-11-24 10:12:50|3784.5|3784|3784.5|3784|3784.5|3784|3784.5|3783.5|4294
1606212780000|2020-11-24 10:13:00|3785|3783.5|3785|3784.5|3785|3784.5|3784.5|3783.5|6313
1606212790000|2020-11-24 10:13:10|3784.5|3784|3784.5|3784|3784.5|3784.5|3784.5|3784|2494
1606212800000|2020-11-24 10:13:20|3785|3784.5|3786.5|3786|3786.5|3786|3785|3784.5|3616
1606212810000|2020-11-24 10:13:30|3787|3786.5|3788.5|3788|3788.5|3788|3787|3786|4951
1606212820000|2020-11-24 10:13:40|3789|3788.5|3789.5|3789|3790|3789|3789|3788.5|753
1606212830000|2020-11-24 10:13:50|3789|3788.5|3788.5|3788|3789|3788.5|3788.5|3788|3992
1606212840000|2020-11-24 10:14:00|3788|3787.5|3788|3787.5|3788.5|3788|3787|3786.5|11249
1606212850000|2020-11-24 10:14:10|3787.5|3787|3784.5|3784|3788|3787|3784.5|3784|29163
1606212860000|2020-11-24 10:14:20||3783.5||3784||3784||3783.5|2202
1606212870000|2020-11-24 10:14:30|3785|3783.5|3784.5|3784|3786|3785.5|3784.5|3783.5|7410
1606212880000|2020-11-24 10:14:40|3785|3784.5|3784.5|3784|3785.5|3784.5|3784.5|3784|6566
1606212890000|2020-11-24 10:14:50|3785|3784.5|3784.5|3784|3785.5|3785|3783|3782|24313
1606212900000|2020-11-24 10:15:00|3785|3784.5|3785.5|3785|3785.5|3785|3784.5|3784|5730
1606212910000|2020-11-24 10:15:10|3786|3785.5|3785|3784|3786|3785.5|3784.5|3784|1725
1606212920000|2020-11-24 10:15:20|3784.5|3784.5|3786|3785|3786|3785.5|3784.5|3784|2338
1606212930000|2020-11-24 10:15:30|3786.5|3785.5|3785.5|3785|3787|3786|3785.5|3785|4256
1606212940000|2020-11-24 10:15:40|3785|3784.5|3784.5|3784|3786|3785.5|3784.5|3784|9811
1606212950000|2020-11-24 10:15:50|3784|3783.5|3784.5|3784|3784.5|3784|3784|3783|7160
1606212960000|2020-11-24 10:16:00|3784|3783.5|3785.5|3785|3785.5|3785|3782|3781.5|21564
1606212970000|2020-11-24 10:16:10|3786|3785.5|3788|3787|3788|3787|3785.5|3785|2652
1606212980000|2020-11-24 10:16:20|3787.5|3787.5|3788|3787.5|3788|3787.5|3787.5|3787.5|653
1606212990000|2020-11-24 10:16:30|3787.5|3787|3789|3788|3789|3788|3787.5|3787|987
1606213000000|2020-11-24 10:16:40|3789.5|3788.5|3788|3787.5|3789.5|3788.5|3788|3787.5|2016
1606213010000|2020-11-24 10:16:50|3787.5|3787|3787.5|3787|3787.5|3787|3787|3786.5|2415
1606213020000|2020-11-24 10:17:00|3788|3787.5|3787.5|3787|3788.5|3787.5|3787|3786.5|1651
1606213030000|2020-11-24 10:17:10|3788|3787.5|3789.5|3789|3789.5|3789|3788|3787.5|2025
1606213040000|2020-11-24 10:17:20|3789|3788.5|3788.5|3788|3789|3788.5|3788.5|3788|2596
1606213050000|2020-11-24 10:17:30|3788|3787.5|3788.5|3788|3788.5|3788|3788|3787.5|634
1606213060000|2020-11-24 10:17:40|3789|3788.5|3789|3788.5|3789|3788.5|3789|3788.5|439
1606213070000|2020-11-24 10:17:50|3788.5|3788|3789|3788.5|3789|3788.5|3788.5|3788|1488
1606213080000|2020-11-24 10:18:00|3789.5|3789|3788|3787.5|3789.5|3789|3788|3787.5|10817
1606213090000|2020-11-24 10:18:10|3787.5|3787|3788|3787.5|3788.5|3788|3787.5|3787|2440
1606213100000|2020-11-24 10:18:20|3787.5|3787|3788|3787.5|3788|3787.5|3787.5|3787|434
1606213110000|2020-11-24 10:18:30|3788.5|3788|3788.5|3788|3789.5|3789|3788|3787.5|10015
1606213120000|2020-11-24 10:18:40|3788|3787.5|3787.5|3787|3788.5|3788|3787|3786.5|2497
1606213130000|2020-11-24 10:18:50|3787|3786.5|3787.5|3787|3787.5|3787|3787|3786.5|1178
1606213140000|2020-11-24 10:19:00|3788|3787.5|3788|3787.5|3788.5|3788|3787.5|3787.5|2706
1606213150000|2020-11-24 10:19:10|3788.5|3788|3788.5|3788|3788.5|3788|3788.5|3787.5|876
1606213160000|2020-11-24 10:19:20|3789|3788.5|3789.5|3789|3790|3789|3788.5|3788|10721
1606213170000|2020-11-24 10:19:30|3790|3788.5|3789.5|3789|3790|3789|3789|3788.5|2049
1606213180000|2020-11-24 10:19:40|3790|3789.5|3791|3790.5|3791|3790.5|3790|3789.5|9853
1606213190000|2020-11-24 10:19:50|3791.5|3790|3792.5|3792|3792.5|3792|3791|3790|6570
1606213200000|2020-11-24 10:20:00|3793|3791.5|3792|3791.5|3793|3791.5|3791.5|3791|5350
1606213210000|2020-11-24 10:20:10|3791.5|3791|3790.5|3790|3791.5|3791|3790.5|3790|3131
1606213220000|2020-11-24 10:20:20|3790|3789.5|3791|3790|3791|3790.5|3790|3789.5|1795
1606213230000|2020-11-24 10:20:30|3791.5|3790.5|3792|3791|3792|3791|3791|3790.5|1244
1606213240000|2020-11-24 10:20:40|3791.5|3790.5|3790|3789.5|3792|3791|3790|3789|2127
1606213250000|2020-11-24 10:20:50|||||||||5876
1606213260000|2020-11-24 10:21:00|||||||||541
1606213270000|2020-11-24 10:21:10|3789.5|3789|3790|3789.5|3790|3789.5|3789.5|3789|774
1606213280000|2020-11-24 10:21:20|||||||||415
1606213290000|2020-11-24 10:21:30|||||||||4
1606213300000|2020-11-24 10:21:40|3790.5|3790|3790|3789.5|3791|3790.5|3790|3789.5|4598
1606213310000|2020-11-24 10:21:50|3789.5|3789|3790|3789.5|3790|3789.5|3789.5|3789|4657
1606213320000|2020-11-24 10:22:00|3789.5|3789|3787|3786|3789.5|3789|3787|3786|4012
1606213330000|2020-11-24 10:22:10|3786.5|3786.5|3784.5|3784|3786.5|3786.5|3784.5|3784|1611
1606213340000|2020-11-24 10:22:20|3785|3784.5|3785.5|3785|3785.5|3785|3785|3784.5|11004
1606213350000|2020-11-24 10:22:30|3786|3785.5|3786|3785|3786|3785.5|3785.5|3785|6034
1606213360000|2020-11-24 10:22:40|3785.5|3785.5|3784.5|3784|3785.5|3785.5|3784.5|3784|2550
1606213370000|2020-11-24 10:22:50|3784|3783.5|3784|3783|3784|3783.5|3783.5|3783|1513
1606213380000|2020-11-24 10:23:00|3783.5|3782.5|3784|3783.5|3784|3783.5|3783|3782|7506
1606213390000|2020-11-24 10:23:10|3783.5|3783|3782.5|3781.5|3784.5|3783.5|3782.5|3781.5|1628
1606213400000|2020-11-24 10:23:20||3782||3782||3782||3782|41
1606213410000|2020-11-24 10:23:30|3782|3781.5|3780.5|3780|3782|3781.5|3780.5|3780|9501
1606213420000|2020-11-24 10:23:40|3781|3780.5|3781.5|3780.5|3781.5|3780.5|3780.5|3780|2846
1606213430000|2020-11-24 10:23:50|3782|3781|3782|3781.5|3782|3781.5|3781.5|3780.5|3075
1606213440000|2020-11-24 10:24:00|3782.5|3782|3781.5|3780.5|3782.5|3782|3781.5|3780.5|5573
1606213450000|2020-11-24 10:24:10|3781|3780|3780.5|3779.5|3781|3780|3780|3779.5|1709
1606213460000|2020-11-24 10:24:20|3781|3780|3780.5|3780|3781|3780|3780.5|3779.5|765
1606213470000|2020-11-24 10:24:30|3780|3779.5|3780.5|3780|3781|3780|3780|3779.5|877
1606213480000|2020-11-24 10:24:40|3781|3780.5|3781.5|3780.5|3781.5|3780.5|3781|3780.5|1410
1606213490000|2020-11-24 10:24:50|3781|3781|3780.5|3780|3781.5|3781|3780.5|3780|1210
1606213500000|2020-11-24 10:25:00|3781|3780.5|3781|3780.5|3781.5|3781|3780.5|3780.5|1838
1606213510000|2020-11-24 10:25:10|3781.5|3781|3782|3781.5|3782.5|3781.5|3781.5|3781|2060
1606213520000|2020-11-24 10:25:20|3781.5|3781|3781.5|3781|3782|3781.5|3781.5|3781|2197
1606213530000|2020-11-24 10:25:30|3781|3780.5|3781|3780.5|3782|3781.5|3781|3780.5|2472
1606213540000|2020-11-24 10:25:40|3780.5|3780|3780.5|3780|3780.5|3780|3779.5|3779|9470
1606213550000|2020-11-24 10:25:50|3781|3780.5|3781|3780|3782|3781.5|3780.5|3780|7329
1606213560000|2020-11-24 10:26:00|3781.5|3780.5|3782.5|3782|3782.5|3782|3781.5|3780.5|2055
1606213570000|2020-11-24 10:26:10|3783|3782.5|3782.5|3782|3783|3782.5|3782.5|3781.5|1073
1606213580000|2020-11-24 10:26:20|3783|3782.5|3782|3781|3783|3782.5|3782|3781|3717
1606213590000|2020-11-24 10:26:30|3781.5|3780.5|3779|3778|3781.5|3781|3778.5|3778|1356
1606213600000|2020-11-24 10:26:40|3778.5|3777.5|3777.5|3777|3778.5|3777.5|3777.5|3777|369
1606213610000|2020-11-24 10:26:50|3777|3776.5|3777|3776.5|3777|3776.5|3777|3776.5|27
1606213620000|2020-11-24 10:27:00|3776.5|3776|3776|3775.5|3776.5|3776|3776|3775.5|1569
1606213630000|2020-11-24 10:27:10|3775.5|3775|3774|3773.5|3775.5|3775|3774|3773.5|1719
1606213640000|2020-11-24 10:27:20|3773.5|3773|3773.5|3773|3774|3773.5|3773.5|3773|516
1606213650000|2020-11-24 10:27:30|3774|3773.5|3776|3775.5|3776.5|3775.5|3774|3773.5|3934
1606213660000|2020-11-24 10:27:40|3776.5|3776|3776|3775|3777|3776.5|3775|3774.5|5758
1606213670000|2020-11-24 10:27:50|3775.5|3774.5|3776|3775|3776|3775|3774.5|3773.5|3459
1606213680000|2020-11-24 10:28:00|3775.5|3774.5|3776|3775|3776|3775|3774|3773.5|11595
1606213690000|2020-11-24 10:28:10|3776.5|3775.5|3776.5|3776|3777|3776|3776|3775.5|1152
1606213700000|2020-11-24 10:28:20|3776|3775.5|3776.5|3776|3776.5|3776|3776|3775.5|946
1606213710000|2020-11-24 10:28:30|3777|3775.5|3776|3775.5|3777|3776|3776|3775.5|2662
1606213720000|2020-11-24 10:28:40|3776.5|3776|3776.5|3776|3777|3776.5|3776.5|3776|892
1606213730000|2020-11-24 10:28:50|3777|3776.5|3776.5|3776|3777|3776.5|3776.5|3776|184
1606213740000|2020-11-24 10:29:00|||||||||43
1606213750000|2020-11-24 10:29:10|3777|3776.5|3777|3776.5|3777.5|3777|3777|3776.5|4650
1606213760000|2020-11-24 10:29:20|3776.5|3776|3777|3776.5|3777.5|3777|3776.5|3776|3830
1606213770000|2020-11-24 10:29:30|3777.5|3777|3778.5|3778|3779|3778|3777.5|3777|3029
1606213780000|2020-11-24 10:29:40|3779|3778.5|3779.5|3779|3780|3779.5|3779|3778.5|2137
1606213790000|2020-11-24 10:29:50|3780|3779.5|3779.5|3779|3780|3779.5|3779.5|3779|5280
1606213810000|2020-11-24 10:30:10|3780|3779.5|3780.5|3780|3781|3780|3779.5|3779|8150
1606213820000|2020-11-24 10:30:20|3781|3780.5|3782|3781.5|3782|3781.5|3781|3780.5|3042
1606213830000|2020-11-24 10:30:30|3781.5|3781|3781.5|3781|3782|3781.5|3781.5|3781|3293
1606213840000|2020-11-24 10:30:40|3782|3781.5|3783|3782.5|3783|3782.5|3782|3781.5|3215
1606213850000|2020-11-24 10:30:50|3782.5|3782|3782.5|3782|3782.5|3782|3782.5|3781.5|1997
1606213860000|2020-11-24 10:31:00|3783|3781.5|3782|3781|3783|3781.5|3781.5|3780.5|7779
1606213870000|2020-11-24 10:31:10|3781.5|3781.5|3782|3781.5|3782|3781.5|3781.5|3781.5|2815
1606213880000|2020-11-24 10:31:20|3782.5|3781|3782.5|3782|3783|3782.5|3782.5|3781|2810
1606213890000|2020-11-24 10:31:30|3782|3781.5|3781.5|3781|3782|3781.5|3781.5|3781|991
1606213900000|2020-11-24 10:31:40|3782|3781.5|3782.5|3782|3783|3782|3782|3781.5|652
1606213910000|2020-11-24 10:31:50|3782|3781.5|3782|3781.5|3783|3782.5|3782|3781.5|7059
1606213920000|2020-11-24 10:32:00|3782.5|3782|3782.5|3782|3783|3782|3782.5|3781.5|941
1606213930000|2020-11-24 10:32:10|3783|3782.5|3782|3781.5|3783|3782.5|3782|3781.5|3217
1606213940000|2020-11-24 10:32:20|3782.5|3782|3782|3781.5|3783|3782|3782|3781.5|1029
1606213950000|2020-11-24 10:32:30|3782.5|3782|3783.5|3783|3784|3783|3782|3781.5|6997
1606213960000|2020-11-24 10:32:40|3783|3782.5|3783|3782|3783|3782.5|3782|3781.5|4298
1606213970000|2020-11-24 10:32:50|3782.5|3781.5|3781.5|3781|3782.5|3781.5|3781.5|3781|1118
1606213980000|2020-11-24 10:33:00|3782|3781.5|3781.5|3781|3782|3781.5|3781|3780.5|3655
1606213990000|2020-11-24 10:33:10|3781|3780.5|3781.5|3781|3781.5|3781|3781|3780.5|249
1606214000000|2020-11-24 10:33:20|3781|3780.5|3781|3780|3781.5|3781|3780|3779.5|2253
1606214010000|2020-11-24 10:33:30|3780.5|3780.5|3781|3780.5|3781.5|3780.5|3780.5|3780.5|308
1606214020000|2020-11-24 10:33:40|3780.5|3780|3781.5|3781|3782|3781.5|3780.5|3780|2676
1606214030000|2020-11-24 10:33:50|3782|3781.5|3781.5|3781|3782|3781.5|3781|3780.5|2144
1606214040000|2020-11-24 10:34:00|3782|3781.5|3782|3781.5|3782|3781.5|3782|3781.5|265
1606214050000|2020-11-24 10:34:10|3781.5|3781|3781|3780.5|3782|3781.5|3781|3780.5|1342
1606214060000|2020-11-24 10:34:20|3781.5|3781|3781.5|3781|3782|3781.5|3781|3780.5|1763
1606214070000|2020-11-24 10:34:30|3781|3780.5|3784|3783|3784|3783|3781|3780|9018
1606214080000|2020-11-24 10:34:40|3783.5|3783.5|3783.5|3783|3784.5|3784|3783.5|3782.5|4244
1606214090000|2020-11-24 10:34:50|3784|3782.5|3783.5|3783|3784|3783|3783|3782.5|1336
1606214100000|2020-11-24 10:35:00|3783|3782.5|3784|3783|3784|3783.5|3782.5|3781.5|5002
1606214110000|2020-11-24 10:35:10|3783.5|3783.5|3784|3783.5|3784|3783.5|3783.5|3783.5|1329
1606214120000|2020-11-24 10:35:20|||||||||275
1606214130000|2020-11-24 10:35:30|3784.5|3784|3784.5|3784|3785|3784.5|3784|3783.5|1940
1606214140000|2020-11-24 10:35:40|3784|3783.5|3784|3783.5|3784.5|3784|3784|3783.5|1945
1606214150000|2020-11-24 10:35:50|3783.5|3783|3782.5|3782|3783.5|3783|3782.5|3782|1504
1606214160000|2020-11-24 10:36:00|3783|3782.5|3783|3782.5|3783|3782.5|3782.5|3782|767
1606214170000|2020-11-24 10:36:10|3782.5|3782|3784|3783|3784|3783|3782|3781|7186
1606214180000|2020-11-24 10:36:20|3783.5|3783.5|3784.5|3784|3784.5|3784|3783.5|3783.5|1326
1606214190000|2020-11-24 10:36:30||3783.5||3784||3784||3783.5|334
1606214200000|2020-11-24 10:36:40|3784|3783.5|3783.5|3783|3784|3783.5|3783.5|3783|1561
1606214210000|2020-11-24 10:36:50|3784|3783.5|3786|3785|3786|3785|3784|3783|6727
1606214220000|2020-11-24 10:37:00|3786.5|3785.5|3786.5|3786|3787|3786|3786|3785.5|1553
1606214230000|2020-11-24 10:37:10|3786|3785.5|3786|3785.5|3786.5|3786|3785.5|3785|4583
1606214240000|2020-11-24 10:37:20|3786.5|3786|3786.5|3786|3786.5|3786|3785.5|3785|2891
1606214250000|2020-11-24 10:37:30|3786|3785.5|3786.5|3786|3786.5|3786|3786|3785.5|446
1606214260000|2020-11-24 10:37:40|3786|3785.5|3785.5|3785|3786|3785.5|3785.5|3785|2008
1606214270000|2020-11-24 10:37:50|3785|3784.5|3785|3784.5|3786|3785.5|3785|3784.5|4665
1606214280000|2020-11-24 10:38:00|3785.5|3785|3786|3785.5|3786|3785.5|3785.5|3785|5472
1606214290000|2020-11-24 10:38:10|3786.5|3786|3786.5|3786|3787|3786.5|3786.5|3786|409
1606214300000|2020-11-24 10:38:20|3787|3786.5|3787.5|3787|3787.5|3787|3786.5|3786|2526
1606214310000|2020-11-24 10:38:30|||||||||92
1606214320000|2020-11-24 10:38:40|3787|3786.5|3787|3786.5|3787.5|3786.5|3787|3786.5|2115
1606214330000|2020-11-24 10:38:50|3786.5|3786|3787|3786|3787|3786.5|3786.5|3785.5|2682
1606214340000|2020-11-24 10:39:00|3786.5|3785|3784|3783|3786.5|3785.5|3784|3783|4327
1606214350000|2020-11-24 10:39:10|3783.5|3782.5|3782.5|3782|3783.5|3782.5|3782.5|3782|967
1606214360000|2020-11-24 10:39:20|3782|3781.5|3782.5|3782|3782.5|3782|3781.5|3781|2283
1606214370000|2020-11-24 10:39:30|3782|3781.5|3782|3781.5|3782|3781.5|3781.5|3781|1995
1606214380000|2020-11-24 10:39:40|3782.5|3782|3783|3782.5|3783|3782.5|3782.5|3782|1364
1606214390000|2020-11-24 10:39:50|3782.5|3782|3783|3782.5|3783|3782.5|3782.5|3782|541
1606214400000|2020-11-24 10:40:00|3782.5|3782|3782.5|3782|3782.5|3782|3782.5|3781.5|1622
1606214410000|2020-11-24 10:40:10|3782|3781.5|3782|3781.5|3782|3781.5|3782|3781.5|890
1606214420000|2020-11-24 10:40:20|3782.5|3782|3783|3782.5|3783|3782.5|3782.5|3782|418
1606214430000|2020-11-24 10:40:30|3783.5|3783|3783|3782.5|3783.5|3783|3783|3782.5|7247
1606214440000|2020-11-24 10:40:40|3782.5|3782|3782|3781.5|3782.5|3782|3782|3781.5|1036
1606214450000|2020-11-24 10:40:50|3782.5|3782|3783|3782.5|3783.5|3783|3782.5|3782|2157
1606214460000|2020-11-24 10:41:00|3783.5|3783|3782.5|3782|3783.5|3783|3782.5|3782|1283
1606214470000|2020-11-24 10:41:10|3782|3781.5|3781.5|3781|3782|3781.5|3781.5|3781|693
1606214480000|2020-11-24 10:41:20|3782|3781.5|3782|3781.5|3782|3781.5|3782|3781.5|932
1606214490000|2020-11-24 10:41:30|3782.5|3782|3781.5|3780.5|3783|3782|3780.5|3780|6518
1606214500000|2020-11-24 10:41:40|3781|3780|3780|3779.5|3781|3780|3780|3779|2315
1606214510000|2020-11-24 10:41:50|||||||||50
1606214520000|2020-11-24 10:42:00|3779.5|3779|3779|3778.5|3780.5|3780|3779|3778.5|3089
1606214530000|2020-11-24 10:42:10|3778.5|3778|3779|3778.5|3780.5|3779.5|3778.5|3778|4872
1606214540000|2020-11-24 10:42:20|3778.5|3778|3778.5|3778|3778.5|3778.5|3778.5|3777.5|573
1606214550000|2020-11-24 10:42:30|3778|3777.5|3777.5|3777|3778|3777.5|3777|3776.5|4281
1606214560000|2020-11-24 10:42:40|3778||3777.5||3778||3777.5||200
1606214570000|2020-11-24 10:42:50|3777|3776.5|3776.5|3776|3777.5|3777|3776.5|3776|518
1606214580000|2020-11-24 10:43:00|3776|3775.5|3775.5|3775|3776|3775.5|3775.5|3775|483
1606214590000|2020-11-24 10:43:10|3775|3774.5|3775.5|3775|3776|3775.5|3775|3774.5|879
1606214600000|2020-11-24 10:43:20|3776|3775.5|3775.5|3775|3776|3775.5|3775.5|3775|359
1606214610000|2020-11-24 10:43:30|3776|3775.5|3776|3775.5|3776.5|3776|3776|3775|902
1606214620000|2020-11-24 10:43:40|3776.5|3775|3775|3774.5|3776.5|3775|3775|3774.5|1822
1606214630000|2020-11-24 10:43:50|3775.5|3775|3774.5|3773.5|3775.5|3775|3774.5|3773.5|4358
1606214640000|2020-11-24 10:44:00|3774|3773|3773|3772.5|3774|3773.5|3772.5|3772|4620
1606214650000|2020-11-24 10:44:10|3772.5|3772|3771.5|3771|3772.5|3772|3771.5|3771|956
1606214660000|2020-11-24 10:44:20|3771|3770.5|3771|3770.5|3771.5|3771|3770.5|3770|1617
1606214670000|2020-11-24 10:44:30|3770.5|3770|3769|3768.5|3770.5|3770|3769|3768.5|3517
1606214680000|2020-11-24 10:44:40|3769.5|3769|3769|3768|3769.5|3769|3769|3768|1860
1606214690000|2020-11-24 10:44:50|3768.5|3768.5|3769|3768.5|3769|3768.5|3768.5|3768|361
1606214700000|2020-11-24 10:45:00|3769.5|3769|3771|3770.5|3771|3770.5|3769.5|3769|2763
1606214710000|2020-11-24 10:45:10|3770.5|3770|3770|3769.5|3770.5|3770|3769|3768.5|4269
1606214720000|2020-11-24 10:45:20|3770.5|3770|3770|3769.5|3770.5|3770|3769.5|3769|5476
1606214730000|2020-11-24 10:45:30|3769.5|3769|3770|3769.5|3770|3769.5|3769.5|3769|946
1606214740000|2020-11-24 10:45:40|3770.5|3770|3771.5|3771|3771.5|3771|3770.5|3770|7306
1606214750000|2020-11-24 10:45:50|3772|3771.5|3772|3771.5|3772|3771.5|3771.5|3771|7470
1606214760000|2020-11-24 10:46:00|3772.5|3772|3774|3773.5|3774|3773.5|3772.5|3772|2995
1606214770000|2020-11-24 10:46:10|3774.5|3774|3774|3773.5|3774.5|3774|3774|3773.5|1164
1606214780000|2020-11-24 10:46:20|3774.5|3774|3774|3773.5|3774.5|3774|3774|3773.5|3466
1606214790000|2020-11-24 10:46:30|3774.5|3774|3774|3773.5|3774.5|3774|3774|3773.5|630
1606214800000|2020-11-24 10:46:40|3773.5|3773|3774.5|3774|3774.5|3774|3773.5|3773|4922
1606214810000|2020-11-24 10:46:50|3774|3773.5|3774.5|3773.5|3774.5|3774|3774|3773.5|1116
1606214820000|2020-11-24 10:47:00|3774|3774|3774|3773.5|3774.5|3774|3774|3773.5|5534
1606214830000|2020-11-24 10:47:10|3774.5||3774||3774.5||3774||208
1606214840000|2020-11-24 10:47:20|3774.5||3774||3774.5||3774||168
1606214850000|2020-11-24 10:47:30|3774.5|3774|3774.5|3774|3774.5|3774|3774|3773.5|1568
1606214860000|2020-11-24 10:47:40|3774|3773.5|3772.5|3772|3774|3773.5|3772.5|3772|6300
1606214870000|2020-11-24 10:47:50|3773|3772.5|3772.5|3772|3773|3772.5|3772.5|3772|1525
1606214880000|2020-11-24 10:48:00|3773|3772.5|3774.5|3774|3774.5|3774|3772.5|3772|1750
1606214890000|2020-11-24 10:48:10|3775|3774.5|3774|3773.5|3775|3774.5|3774|3773.5|925
1606214900000|2020-11-24 10:48:20|3774.5|3774|3775|3774.5|3775|3774.5|3774|3773.5|6866
1606214910000|2020-11-24 10:48:30|3775.5|3775|3776.5|3776|3777|3776|3775|3774.5|1835
1606214920000|2020-11-24 10:48:40|3776|3775.5|3776|3775.5|3776.5|3776|3776|3775.5|1865
1606214930000|2020-11-24 10:48:50|3775.5|3775|3775.5|3775|3776|3775.5|3775.5|3775|593
1606214940000|2020-11-24 10:49:00|3775|3774.5|3775.5|3775|3776|3775|3774.5|3774|1501
1606214950000|2020-11-24 10:49:10|3775|3774.5|3775.5|3774|3775.5|3775|3775|3774|2107
1606214960000|2020-11-24 10:49:20|3775|3774.5|3775|3774.5|3775|3774.5|3775|3774.5|143
1606214970000|2020-11-24 10:49:30|3775.5|3775|3775.5|3775|3776|3775.5|3775.5|3775|2528
1606214980000|2020-11-24 10:49:40|3775|3774.5|3774|3773.5|3775.5|3775|3774|3773.5|8209
1606214990000|2020-11-24 10:49:50|3774.5|3774|3774|3773.5|3774.5|3774|3774|3773.5|1555
1606215000000|2020-11-24 10:50:00|3773.5|3773|3773.5|3773|3774|3773.5|3773.5|3773|1586
1606215010000|2020-11-24 10:50:10|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772.5|1153
1606215020000|2020-11-24 10:50:20|3772.5|3772|3773|3772.5|3773|3772.5|3772.5|3772|4404
1606215030000|2020-11-24 10:50:30|3772.5|3772|3772.5|3772|3773|3772.5|3772|3771.5|2718
1606215040000|2020-11-24 10:50:40|3773|3772.5|3772.5|3772|3773|3772.5|3772.5|3772|2547
1606215050000|2020-11-24 10:50:50|3773|3772.5|3774.5|3774|3775|3774.5|3773|3772.5|11946
1606215060000|2020-11-24 10:51:00|3774|3773.5|3773.5|3773|3774.5|3774|3773.5|3773|3061
1606215070000|2020-11-24 10:51:10|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772.5|600
1606215080000|2020-11-24 10:51:20|3772.5|3772|3772|3771.5|3772.5|3772|3772|3771|1350
1606215090000|2020-11-24 10:51:30|3771.5|3771|3771.5|3771|3772|3771|3771.5|3771|337
1606215100000|2020-11-24 10:51:40|3771|3770.5|3771|3770.5|3772|3771.5|3771|3770.5|4838
1606215110000|2020-11-24 10:51:50|3770.5|3770|3770.5|3770|3771|3770.5|3770.5|3770|4396
1606215120000|2020-11-24 10:52:00|||||||||459
1606215130000|2020-11-24 10:52:10|3770|3769.5|3770.5|3770|3770.5|3770|3770|3769.5|3176
1606215140000|2020-11-24 10:52:20|3771|3770.5|3770.5|3770|3772|3771.5|3770.5|3770|3805
1606215150000|2020-11-24 10:52:30|3770|3769.5|3770|3769.5|3770|3769.5|3769.5|3769|2823
1606215160000|2020-11-24 10:52:40|3769.5|3769|3770|3769.5|3770|3769.5|3769.5|3769|2428
1606215170000|2020-11-24 10:52:50|3769.5|3769|3769|3768.5|3769.5|3769|3769|3768|6038
1606215180000|2020-11-24 10:53:00|3769.5|3769|3769.5|3769|3770|3769|3769|3768.5|9852
1606215190000|2020-11-24 10:53:10|3770|3769.5|3769.5|3769|3770|3769.5|3769.5|3769|6436
1606215200000|2020-11-24 10:53:20|3770|3769.5|3769.5|3769|3770|3769.5|3769.5|3769|2122
1606215210000|2020-11-24 10:53:30|3770|3769.5|3770|3769.5|3770|3769.5|3769.5|3769|3468
1606215220000|2020-11-24 10:53:40|||||||||948
1606215230000|2020-11-24 10:53:50|3769.5|3769|3769|3768.5|3770|3769.5|3768.5|3768|6862
1606215240000|2020-11-24 10:54:00|3769.5|3769|3769|3768.5|3769.5|3769|3768.5|3767.5|10273
1606215250000|2020-11-24 10:54:10|3769.5|3769|3770|3769.5|3770|3769.5|3769.5|3769|1040
1606215260000|2020-11-24 10:54:20|3770.5|3770|3772|3771.5|3772|3771.5|3770.5|3770|1580
1606215270000|2020-11-24 10:54:30|3772.5|3772|3772.5|3772|3773|3772.5|3772.5|3772|1763
1606215280000|2020-11-24 10:54:40|3773|3772.5|3772.5|3772|3773|3772.5|3772.5|3772|768
1606215290000|2020-11-24 10:54:50|3772|3771.5|3774|3773|3774|3773.5|3772|3771.5|3156
1606215300000|2020-11-24 10:55:00|3773.5|3773.5|3774|3773.5|3774|3773.5|3773.5|3773|697
1606215310000|2020-11-24 10:55:10|3774.5|3774|3774.5|3774|3774.5|3774|3774|3773.5|2277
1606215320000|2020-11-24 10:55:20|3775|3774.5|3777|3776|3777|3776.5|3774.5|3774.5|8280
1606215330000|2020-11-24 10:55:30|3777.5|3776.5|3778.5|3778|3778.5|3778|3777|3776|1423
1606215340000|2020-11-24 10:55:40|3779|3778.5|3779|3778.5|3779|3778.5|3778.5|3778|334
1606215350000|2020-11-24 10:55:50|3779.5|3779|3779|3778.5|3779.5|3779|3778.5|3778|1362
1606215360000|2020-11-24 10:56:00|3779.5|3779|3779.5|3778.5|3780|3779.5|3779|3778.5|2237
1606215370000|2020-11-24 10:56:10|3779|3779|3780|3779.5|3780|3779.5|3779|3778.5|3050
1606215380000|2020-11-24 10:56:20|3779.5|3778.5|3778.5|3778|3779.5|3779|3778.5|3778|6620
1606215390000|2020-11-24 10:56:30|3778|3777.5|3775|3774.5|3778.5|3778|3775|3774.5|16488
1606215400000|2020-11-24 10:56:40|3774.5|3774|3773.5|3773|3775.5|3775|3773|3772.5|3991
1606215410000|2020-11-24 10:56:50|3774|3773.5|3774|3773.5|3774.5|3774|3774|3773.5|798
1606215420000|2020-11-24 10:57:00|3774.5|3773|3774|3773.5|3774.5|3774|3773.5|3773|485
1606215430000|2020-11-24 10:57:10|3774.5|3774|3776.5|3776|3776.5|3776|3774.5|3774|3618
1606215440000|2020-11-24 10:57:20|3777||3776.5||3777||3776.5||0
1606215450000|2020-11-24 10:57:30|3777|3776.5|3777|3776.5|3777.5|3777|3777|3776|2098
1606215460000|2020-11-24 10:57:40|||||||||148
1606215470000|2020-11-24 10:57:50|3777.5|3777|3778|3777.5|3778.5|3777.5|3777.5|3777|1770
1606215480000|2020-11-24 10:58:00|3777.5|3777|3777.5|3777|3778|3777.5|3777|3776.5|3426
1606215490000|2020-11-24 10:58:10|3777|3776.5|3777.5|3776.5|3777.5|3777|3777|3776.5|538
1606215500000|2020-11-24 10:58:20|3777|3777|3777|3776.5|3777.5|3777|3777|3776.5|363
1606215510000|2020-11-24 10:58:30|3776.5|3776|3777|3776|3777|3776.5|3776.5|3776|759
1606215520000|2020-11-24 10:58:40|3776.5|3775.5|3776|3775.5|3776.5|3776|3776|3775.5|2632
1606215530000|2020-11-24 10:58:50|3776.5|3776|3777.5|3777|3778|3777|3776.5|3776|3249
1606215540000|2020-11-24 10:59:00|3778|3777.5|3779.5|3778.5|3779.5|3778.5|3778|3777.5|944
1606215550000|2020-11-24 10:59:10|3779|3779|3779.5|3779|3779.5|3779|3779|3778.5|1045
1606215560000|2020-11-24 10:59:20|3780|3779.5|3780|3779|3780|3779.5|3779.5|3779|709
1606215570000|2020-11-24 10:59:30|3779.5|3779.5|3779.5|3779|3780|3779.5|3779.5|3779|4126
1606215580000|2020-11-24 10:59:40|3779|3778.5|3778.5|3778|3779|3778.5|3778.5|3777.5|3949
1606215590000|2020-11-24 10:59:50|3779|3778.5|3779|3778.5|3780|3779.5|3778.5|3778|2461
1606215600000|2020-11-24 11:00:00|3778.5|3778|3778.5|3778|3779.5|3778.5|3778|3777.5|7006
1606215610000|2020-11-24 11:00:10|3778|3777.5|3779|3778.5|3779.5|3779|3778|3777.5|6551
1606215620000|2020-11-24 11:00:20|3779.5|3779|3779.5|3779|3780|3779.5|3779|3779|2081
1606215630000|2020-11-24 11:00:30|3780|3779.5|3779.5|3779|3780|3779.5|3779.5|3779|862
1606215640000|2020-11-24 11:00:40|3779|3778.5|3779|3778.5|3779.5|3779|3779|3778.5|2598
1606215650000|2020-11-24 11:00:50|3778.5|3778|3778|3777.5|3778.5|3778|3778|3777.5|2903
1606215660000|2020-11-24 11:01:00|3777.5|3777|3778|3777.5|3778.5|3777.5|3777.5|3777|5870
1606215670000|2020-11-24 11:01:10|3778.5|3778|3778|3777.5|3778.5|3778|3778|3777.5|400
1606215680000|2020-11-24 11:01:20|3777.5|3777|3778|3777.5|3778|3777.5|3777.5|3777|3858
1606215690000|2020-11-24 11:01:30|3778.5|3778|3778.5|3778|3778.5|3778|3778.5|3778|563
1606215700000|2020-11-24 11:01:40|3779|3777.5|3778.5|3777.5|3779|3777.5|3777.5|3777|3620
1606215710000|2020-11-24 11:01:50|3778|3778|3778.5|3778|3779|3778|3778|3778|117
1606215720000|2020-11-24 11:02:00|3779|3778.5|3779|3778.5|3779.5|3779|3779|3778.5|588
1606215730000|2020-11-24 11:02:10|3779.5|3779|3779.5|3779|3779.5|3779|3779|3779|1071
1606215740000|2020-11-24 11:02:20|3780|3779.5|3780|3779.5|3780|3779.5|3780|3779|854
1606215750000|2020-11-24 11:02:30|3779.5|3779|3779|3778.5|3780|3779|3779|3778.5|2950
1606215760000|2020-11-24 11:02:40|3779.5|3779|3780|3779|3780|3779.5|3779.5|3779|1125
1606215770000|2020-11-24 11:02:50|3779.5|3779.5|3779|3778.5|3780|3779.5|3779|3778.5|1197
1606215780000|2020-11-24 11:03:00|3779.5|3779|3779|3778.5|3779.5|3779|3779|3778.5|1191
1606215790000|2020-11-24 11:03:10|3778.5|3778|3778|3777.5|3778.5|3778|3777.5|3777|2777
1606215800000|2020-11-24 11:03:20|3777.5|3777|3778|3777.5|3778.5|3777.5|3777.5|3777|184
1606215810000|2020-11-24 11:03:30|3778.5|3778|3779.5|3778.5|3779.5|3779|3778.5|3778|2361
1606215820000|2020-11-24 11:03:40|3779|3778|3779|3778|3779.5|3778.5|3778.5|3778|3248
1606215830000|2020-11-24 11:03:50|3778.5|3777.5|3778|3777|3778.5|3778|3778|3777|1463
1606215840000|2020-11-24 11:04:00||3777.5||3777.5||3777.5||3777.5|18
1606215850000|2020-11-24 11:04:10|3778.5|3778|3777.5|3777|3778.5|3778|3777.5|3777|8781
1606215860000|2020-11-24 11:04:20|3777|3776.5|3777.5|3776.5|3777.5|3776.5|3776.5|3775.5|1852
1606215870000|2020-11-24 11:04:30|3777|3777|3778.5|3777.5|3778.5|3777.5|3777|3776.5|2637
1606215880000|2020-11-24 11:04:40|3779|3778|3778.5|3778|3779|3778.5|3778.5|3778|322
1606215890000|2020-11-24 11:04:50|3778|3777.5|3778.5|3777.5|3778.5|3777.5|3778|3777.5|2216
1606215900000|2020-11-24 11:05:00|3778|3777|3778|3777|3778|3777|3777.5|3777|1517
1606215910000|2020-11-24 11:05:10|3778.5|3777.5|3779|3778|3780|3779.5|3778.5|3777.5|4483
1606215920000|2020-11-24 11:05:20|3778.5|3778.5|3777.5|3777|3778.5|3778.5|3777.5|3777|5288
1606215930000|2020-11-24 11:05:30|3777|3776.5|3777.5|3777|3777.5|3777|3777|3776.5|398
1606215940000|2020-11-24 11:05:40|3777|3776.5|3777|3776.5|3777|3776.5|3777|3776.5|722
1606215950000|2020-11-24 11:05:50|3777.5|3777|3778|3777.5|3778.5|3777.5|3777.5|3777|1478
1606215960000|2020-11-24 11:06:00|3778.5|3778|3779|3778|3779|3778.5|3778.5|3778|2867
1606215970000|2020-11-24 11:06:10|3778.5|3778.5|3779.5|3779|3780|3779.5|3778.5|3778|3408
1606215980000|2020-11-24 11:06:20|3780|3779.5|3781.5|3781|3782|3781|3779.5|3779|8146
1606215990000|2020-11-24 11:06:30|3782|3781.5|3781.5|3781|3782.5|3782|3781.5|3781|1062
1606216000000|2020-11-24 11:06:40|||||||||1025
1606216010000|2020-11-24 11:06:50|3781|3780.5|3779.5|3779|3781|3780.5|3779.5|3779|6353
1606216020000|2020-11-24 11:07:00|3780|3779.5|3781|3780.5|3781.5|3780.5|3780|3779.5|1527
1606216030000|2020-11-24 11:07:10|3781.5|3781|3781.5|3780.5|3782|3781.5|3781|3780.5|1819
1606216040000|2020-11-24 11:07:20|3782|3781|3782|3781.5|3782|3781.5|3782|3781|707
1606216050000|2020-11-24 11:07:30|3781.5|3781|3783|3782|3783|3782.5|3781.5|3781|6028
1606216060000|2020-11-24 11:07:40|3782.5|3781.5|3782|3781.5|3782.5|3782|3782|3781.5|1627
1606216070000|2020-11-24 11:07:50|3782.5|3782|3782.5|3782|3782.5|3782|3782|3781.5|333
1606216080000|2020-11-24 11:08:00|3783|3782.5|3783.5|3783|3783.5|3783|3783|3782.5|2241
1606216090000|2020-11-24 11:08:10|3783|3782.5|3783.5|3783|3783.5|3783|3783|3782.5|1462
1606216100000|2020-11-24 11:08:20|3783|3782.5|3784|3783.5|3784|3783.5|3782|3781.5|10010
1606216110000|2020-11-24 11:08:30|3783.5|3783|3783.5|3783|3784|3783.5|3783.5|3783|2513
1606216120000|2020-11-24 11:08:40|||||||||502
1606216130000|2020-11-24 11:08:50|3783|3782.5|3783|3782.5|3783|3782.5|3783|3782.5|202
1606216140000|2020-11-24 11:09:00|3783.5|3783|3784|3783.5|3784.5|3784|3783|3783|1323
1606216150000|2020-11-24 11:09:10|3784.5|3783|3783.5|3783|3784.5|3783.5|3783.5|3783|1130
1606216160000|2020-11-24 11:09:20|3783|3782.5|3783|3782.5|3783|3782.5|3783|3782.5|1621
1606216170000|2020-11-24 11:09:30|3782.5|3782|3782.5|3782|3782.5|3782|3782.5|3782|783
1606216180000|2020-11-24 11:09:40|3783|3782.5|3784|3783.5|3784|3783.5|3783|3782.5|2764
1606216190000|2020-11-24 11:09:50|3784.5|3784|3784.5|3784|3785|3784.5|3784.5|3784|2174
1606216200000|2020-11-24 11:10:00|3785|3784.5|3784.5|3784|3785|3784.5|3784.5|3784|3706
1606216210000|2020-11-24 11:10:10|3784|3783.5|3784.5|3784|3784.5|3784|3784|3783.5|2801
1606216220000|2020-11-24 11:10:20|3785|3784.5|3786|3785.5|3786|3785.5|3784.5|3784|13845
1606216230000|2020-11-24 11:10:30|3785.5|3785|3785.5|3785|3788|3787|3785.5|3785|15951
1606216240000|2020-11-24 11:10:40|3786|3785.5|3787|3786.5|3787|3786.5|3785.5|3785|5788
1606216250000|2020-11-24 11:10:50|3786|3785.5|3786.5|3786|3786.5|3786|3786|3785.5|7359
1606216260000|2020-11-24 11:11:00|3786|3785.5|3785.5|3785|3786|3785.5|3785|3784.5|2645
1606216270000|2020-11-24 11:11:10|3786|3784.5|3784|3783.5|3786|3785|3784|3783.5|4454
1606216280000|2020-11-24 11:11:20|3784.5|3784|3783.5|3783|3784.5|3784|3783.5|3782.5|9011
1606216290000|2020-11-24 11:11:30|3783|3782.5|3781.5|3781|3783|3782.5|3781.5|3781|3240
1606216300000|2020-11-24 11:11:40|3781|3780.5|3781|3780.5|3781|3780.5|3780.5|3780|1199
1606216310000|2020-11-24 11:11:50|3781.5|3781|3781|3780.5|3781.5|3781|3781|3780.5|1993
1606216320000|2020-11-24 11:12:00|3781.5|3781|3781|3780.5|3781.5|3781|3781|3780.5|1221
1606216330000|2020-11-24 11:12:10|||||||||159
1606216340000|2020-11-24 11:12:20|3780.5|3780|3780|3779.5|3781|3780.5|3780|3779.5|4598
1606216350000|2020-11-24 11:12:30|3779.5|3779|3779.5|3779|3779.5|3779|3779|3778.5|1453
1606216360000|2020-11-24 11:12:40|3779|3778.5|3779|3778.5|3779|3778.5|3779|3778.5|781
1606216370000|2020-11-24 11:12:50|3779.5|3779|3779|3778.5|3779.5|3779|3779|3778.5|829
1606216380000|2020-11-24 11:13:00|3778.5|3778|3778|3777.5|3778.5|3778|3778|3777.5|2860
1606216390000|2020-11-24 11:13:10|3778.5|3778|3779.5|3779|3779.5|3779|3777.5|3776.5|11212
1606216400000|2020-11-24 11:13:20|3780|3779.5|3779|3778.5|3780|3779.5|3779|3778.5|3540
1606216410000|2020-11-24 11:13:30|3780.5|3779|3780.5|3780|3781|3780.5|3780|3779|20267
1606216420000|2020-11-24 11:13:40|3780|3779.5|3780.5|3780|3780.5|3780|3780|3779.5|7426
1606216430000|2020-11-24 11:13:50|3781|3779.5|3780.5|3780|3781|3780.5|3780|3779.5|17001
1606216440000|2020-11-24 11:14:00|3780|3779.5|3780.5|3780|3780.5|3780|3779.5|3779|4517
1606216450000|2020-11-24 11:14:10|3780|3779.5|3780|3779.5|3780.5|3779.5|3780|3779|3593
1606216460000|2020-11-24 11:14:20|3779.5|3779|3779.5|3779|3780|3779.5|3779.5|3779|725
1606216470000|2020-11-24 11:14:30|3779|3778.5|3779|3778.5|3779|3778.5|3779|3778|1522
1606216480000|2020-11-24 11:14:40|3779.5|3779|3779.5|3779|3779.5|3779|3779|3778.5|2925
1606216490000|2020-11-24 11:14:50|3779|3778.5|3778.5|3778|3779.5|3779|3778.5|3778|10360
1606216500000|2020-11-24 11:15:00|3779|3777.5|3778.5|3778|3779.5|3778.5|3778|3777.5|8653
1606216510000|2020-11-24 11:15:10|3779||3778.5||3779||3778.5||2839
1606216520000|2020-11-24 11:15:20|3778|3777.5|3778|3777.5|3778.5|3778|3778|3777.5|3360
1606216530000|2020-11-24 11:15:30|3778.5|3778|3778.5|3778|3778.5|3778|3778|3777.5|1753
1606216540000|2020-11-24 11:15:40|3779|3778.5|3779.5|3779|3779.5|3779|3779|3778.5|1300
1606216550000|2020-11-24 11:15:50|3779|3778.5|3779|3778.5|3779.5|3779|3779|3778.5|2398
1606216560000|2020-11-24 11:16:00|3779.5|3779|3779.5|3779|3779.5|3779|3779|3778.5|4198
1606216570000|2020-11-24 11:16:10|3779|3778.5|3779|3778.5|3779|3778.5|3779|3778.5|1219
1606216580000|2020-11-24 11:16:20|3778.5|3778|3778.5|3777.5|3778.5|3778|3778|3777.5|3837
1606216590000|2020-11-24 11:16:30|3778|3777|3777.5|3777|3778|3777.5|3777.5|3777|1414
1606216600000|2020-11-24 11:16:40|3778|3777.5|3778.5|3778|3778.5|3778|3778|3777.5|925
1606216610000|2020-11-24 11:16:50|3778|3777.5|3779|3778.5|3779.5|3778.5|3778|3777.5|1816
1606216620000|2020-11-24 11:17:00|3779.5|3779|3777.5|3776.5|3779.5|3779|3777|3776.5|11647
1606216630000|2020-11-24 11:17:10|3777|3777|3777.5|3776.5|3777.5|3777|3777|3776.5|318
1606216640000|2020-11-24 11:17:20|3777|3777|3777.5|3777|3778|3777.5|3777|3777|4752
1606216650000|2020-11-24 11:17:30|3778||3777.5||3778||3777.5||5063
1606216660000|2020-11-24 11:17:40|3778|3777.5|3778.5|3778|3778.5|3778|3778|3777.5|3532
1606216670000|2020-11-24 11:17:50|3778|3777.5|3779|3778.5|3779|3778.5|3778|3777.5|2289
1606216680000|2020-11-24 11:18:00|3779.5||3779||3779.5||3779||1805
1606216690000|2020-11-24 11:18:10|3779.5|3779|3779.5|3779|3779.5|3779|3779|3778.5|1474
1606216700000|2020-11-24 11:18:20|3779|3778.5|3778.5|3778|3779|3778.5|3778.5|3778|3055
1606216710000|2020-11-24 11:18:30|3778|3777.5|3778|3777.5|3778|3777.5|3778|3777.5|1486
1606216720000|2020-11-24 11:18:40|3777.5|3777|3777.5|3777|3778|3777.5|3777.5|3777|1679
1606216730000|2020-11-24 11:18:50|3777|3776.5|3777|3776.5|3777|3776.5|3777|3776.5|6470
1606216740000|2020-11-24 11:19:00|3776.5|3776|3777|3776|3777|3776|3776|3775.5|5289
1606216750000|2020-11-24 11:19:10|3776.5|3775.5|3776.5|3776|3777|3776|3776|3775.5|5739
1606216760000|2020-11-24 11:19:20|3777|3776.5|3777|3776|3777|3776.5|3776.5|3776|1316
1606216770000|2020-11-24 11:19:30|3776.5|3775.5|3771|3770|3776.5|3775.5|3771|3770|22033
1606216780000|2020-11-24 11:19:40|3771.5|3770.5|3773|3772.5|3773.5|3773|3771.5|3770.5|6000
1606216790000|2020-11-24 11:19:50|3773.5|3773|3771|3770.5|3773.5|3773|3771|3770|6091
1606216800000|2020-11-24 11:20:00|3771.5|3771|3771|3770|3772|3771.5|3771|3770|5525
1606216810000|2020-11-24 11:20:10|3770.5|3770.5|3771.5|3771|3771.5|3771|3770.5|3770|1612
1606216820000|2020-11-24 11:20:20|3772|3771.5|3772.5|3772|3773|3772.5|3772|3771.5|2261
1606216830000|2020-11-24 11:20:30|3772|3771.5|3772|3771.5|3772.5|3772|3772|3771|3185
1606216840000|2020-11-24 11:20:40|3771.5|3771|3771|3770.5|3771.5|3771|3771|3770.5|2527
1606216850000|2020-11-24 11:20:50|3770.5|3770|3770.5|3770|3771|3770.5|3769.5|3769|31423
1606216860000|2020-11-24 11:21:00|3770|3769.5|3770|3769.5|3770.5|3770|3770|3769.5|3939
1606216870000|2020-11-24 11:21:10|3769.5|3769|3769.5|3769|3770|3769.5|3769|3768.5|3569
1606216880000|2020-11-24 11:21:20|3770|3769.5|3770|3769.5|3770.5|3770|3770|3769.5|2982
1606216890000|2020-11-24 11:21:30|||||||||160
1606216900000|2020-11-24 11:21:40|3769.5|3769|3771|3770.5|3771|3770.5|3769.5|3769|9049
1606216910000|2020-11-24 11:21:50|3770.5|3770|3769.5|3769|3770.5|3770|3769.5|3769|2847
1606216920000|2020-11-24 11:22:00|3770|3769.5|3771|3770.5|3771|3770.5|3770|3769.5|7135
1606216930000|2020-11-24 11:22:10|3771.5|3771|3772|3771.5|3773|3772|3771.5|3771|1260
1606216940000|2020-11-24 11:22:20|3772.5|3772|3773.5|3772.5|3773.5|3772.5|3772.5|3772|1328
1606216950000|2020-11-24 11:22:30|3773|3773|3775|3774|3775|3774.5|3773|3772.5|2968
1606216960000|2020-11-24 11:22:40|3774.5||3774.5||3774.5||3774.5||0
1606216970000|2020-11-24 11:22:50|3775|3774.5|3775.5|3774.5|3776|3775|3774.5|3774|1926
1606216980000|2020-11-24 11:23:00|3776|3775|3776|3775.5|3776|3775.5|3775.5|3775|587
1606216990000|2020-11-24 11:23:10|||||||||481
1606217000000|2020-11-24 11:23:20|3776.5|3776|3775|3774.5|3776.5|3776|3775|3774.5|4315
1606217010000|2020-11-24 11:23:30|3774.5|3774|3774.5|3774|3774.5|3774|3774.5|3774|2757
1606217020000|2020-11-24 11:23:40|3774|3773.5|3774|3773.5|3774.5|3773.5|3774|3773.5|1418
1606217030000|2020-11-24 11:23:50|3773.5|3773|3774|3773|3774|3773.5|3773.5|3773|1087
1606217040000|2020-11-24 11:24:00|3773.5|3773.5|3774.5|3774|3774.5|3774|3773.5|3773.5|2334
1606217050000|2020-11-24 11:24:10|3775|3774.5|3776|3775.5|3776|3775.5|3775|3774.5|7249
1606217060000|2020-11-24 11:24:20|3775.5|3775|3775.5|3775|3776|3775.5|3775.5|3775|2427
1606217070000|2020-11-24 11:24:30|3776|3775.5|3777|3776|3777|3776|3776|3775|1541
1606217080000|2020-11-24 11:24:40|3776.5|3776.5|3777|3776|3777|3776.5|3776.5|3776|663
1606217090000|2020-11-24 11:24:50|3777.5|3776.5|3778|3777|3778|3777|3777.5|3776.5|1505
1606217100000|2020-11-24 11:25:00|3777.5|3777.5|3778|3777|3778|3777.5|3777.5|3777|921
1606217110000|2020-11-24 11:25:10|3777.5||3777.5||3778||3777.5||110
1606217120000|2020-11-24 11:25:20|3778|3777.5|3778.5|3778|3778.5|3778|3778|3777.5|1914
1606217140000|2020-11-24 11:25:40|3778|3777.5|3778|3777.5|3778.5|3778|3778|3777.5|1721
1606217150000|2020-11-24 11:25:50|3777.5|3777|3778|3777.5|3778.5|3778|3777.5|3777|5233
1606217160000|2020-11-24 11:26:00|3777.5|3777|3776|3775.5|3778|3777.5|3775|3774|4526
1606217170000|2020-11-24 11:26:10|3776.5|3776|3776.5|3775.5|3777|3776.5|3776.5|3775.5|1238
1606217180000|2020-11-24 11:26:20|||||||||10
1606217190000|2020-11-24 11:26:30|3776|3775|3775.5|3775|3776.5|3775.5|3775.5|3775|4643
1606217200000|2020-11-24 11:26:40|3776||3775.5||3776||3775.5||23
1606217210000|2020-11-24 11:26:50|3776|3775.5|3775|3774.5|3776.5|3776|3775|3774|6580
1606217220000|2020-11-24 11:27:00|3774.5|3774|3774|3773.5|3775|3774|3774|3773.5|935
1606217230000|2020-11-24 11:27:10|3773.5|3773|3773.5|3773|3774|3773.5|3773.5|3773|1121
1606217240000|2020-11-24 11:27:20|3774|3773.5|3775.5|3775|3775.5|3775|3773.5|3773|11229
1606217250000|2020-11-24 11:27:30|3775|3774.5|3774|3773.5|3775|3774.5|3773.5|3773|3582
1606217260000|2020-11-24 11:27:40|3773.5|3773|3774|3773.5|3774|3773.5|3773.5|3773|189
1606217270000|2020-11-24 11:27:50|3774.5|3773|3774.5|3774|3774.5|3774|3774.5|3773|2315
1606217280000|2020-11-24 11:28:00|3775|3774.5|3775.5|3775|3775.5|3775|3775|3774|1595
1606217290000|2020-11-24 11:28:10|3776|3775.5|3777|3776.5|3777|3776.5|3776|3775.5|1660
1606217300000|2020-11-24 11:28:20|3777.5|3777|3778|3777.5|3778|3777.5|3777.5|3777|545
1606217310000|2020-11-24 11:28:30|3777.5|3777|3776.5|3776|3777.5|3777|3776.5|3776|2096
1606217320000|2020-11-24 11:28:40|3776|3775.5|3776.5|3776|3776.5|3776|3776|3775.5|3460
1606217330000|2020-11-24 11:28:50|3777|3776.5|3778.5|3778|3778.5|3778|3777|3776.5|2362
1606217340000|2020-11-24 11:29:00|3779|3778.5|3779.5|3778.5|3779.5|3779|3779|3778.5|1277
1606217350000|2020-11-24 11:29:10|3779|3778|3778|3777|3779|3778|3777.5|3777|3336
1606217360000|2020-11-24 11:29:20|3777.5||3777.5||3778||3777.5||0
1606217370000|2020-11-24 11:29:30|3778|3777.5|3778|3777.5|3778|3777.5|3778|3777.5|1330
1606217380000|2020-11-24 11:29:40|3778.5|3778|3779.5|3779|3779.5|3779|3778|3777.5|2266
1606217390000|2020-11-24 11:29:50|3779|3778.5|3779|3778.5|3779|3778.5|3778.5|3778|1596
1606217400000|2020-11-24 11:30:00|3778.5|3778|3778.5|3778|3779|3778.5|3778.5|3778|918
1606217410000|2020-11-24 11:30:10|3779|3778.5|3779|3778.5|3779|3778.5|3778.5|3778|553
1606217420000|2020-11-24 11:30:20|3779.5|3778|3779|3778.5|3779.5|3778.5|3778.5|3778|6463
1606217430000|2020-11-24 11:30:30|3779.5|3779|3779.5|3779|3779.5|3779|3779|3779|988
1606217440000|2020-11-24 11:30:40|3779|3778.5|3779.5|3779|3779.5|3779|3779|3778.5|2354
1606217450000|2020-11-24 11:30:50|||||||||564
1606217460000|2020-11-24 11:31:00|3780|3779.5|3780|3779.5|3780.5|3780|3779.5|3779|11490
1606217470000|2020-11-24 11:31:10|3780.5|3779|3779|3778.5|3780.5|3779|3779|3778.5|5663
1606217480000|2020-11-24 11:31:20|3778.5|3778|3779|3778.5|3779|3778.5|3778.5|3778|1426
1606217490000|2020-11-24 11:31:30|3778.5|3778|3778|3777.5|3778.5|3778|3778|3777.5|1335
1606217500000|2020-11-24 11:31:40|3778.5|3778|3779|3778.5|3779|3778.5|3778.5|3778|665
1606217510000|2020-11-24 11:31:50|3778.5|3778|3778.5|3778|3778.5|3778|3778.5|3778|519
1606217520000|2020-11-24 11:32:00|3778|3777.5|3778.5|3777.5|3778.5|3778|3778|3777.5|575
1606217530000|2020-11-24 11:32:10|3779|3778|3780|3779.5|3780|3779.5|3779|3778|1181
1606217540000|2020-11-24 11:32:20|3779.5|3779|3779|3778.5|3779.5|3779|3779|3778.5|4550
1606217550000|2020-11-24 11:32:30|3779.5|3779|3779.5|3778.5|3779.5|3779|3779.5|3778.5|362
1606217560000|2020-11-24 11:32:40|3779|3779|3779.5|3778.5|3779.5|3779|3779|3778.5|800
1606217570000|2020-11-24 11:32:50|3779|3779|3781|3780.5|3781|3780.5|3779|3779|6977
1606217580000|2020-11-24 11:33:00|3780.5|3780|3781|3780.5|3781.5|3780.5|3780.5|3780|1524
1606217590000|2020-11-24 11:33:10|3780|3779.5|3781|3780|3781|3780|3780|3779.5|6206
1606217600000|2020-11-24 11:33:20|3781.5|3780.5|3781|3780.5|3781.5|3781|3781|3780.5|1112
1606217610000|2020-11-24 11:33:30|3780.5|3780|3780.5|3780|3781|3780|3780.5|3780|978
1606217620000|2020-11-24 11:33:40|3781|3780.5|3781.5|3781|3781.5|3781|3780.5|3780|1073
1606217630000|2020-11-24 11:33:50|3781|3780.5|3778|3777.5|3781.5|3781|3778|3777|6191
1606217640000|2020-11-24 11:34:00|3777.5|3777|3776.5|3776|3777.5|3777|3776.5|3776|3888
1606217650000|2020-11-24 11:34:10|3777|3776.5|3778|3777.5|3778|3777.5|3777|3776.5|1468
1606217660000|2020-11-24 11:34:20|3777.5|3777|3778|3777.5|3778|3777.5|3777.5|3776.5|615
1606217670000|2020-11-24 11:34:30|3777.5|3777|3775|3774|3777.5|3777|3774.5|3774|8485
1606217680000|2020-11-24 11:34:40|3774.5|3774.5|3773|3772.5|3774.5|3774.5|3773|3772.5|1334
1606217690000|2020-11-24 11:34:50|3772.5|3772|3773.5|3772.5|3773.5|3772.5|3772.5|3772|2124
1606217700000|2020-11-24 11:35:00|3774|3773|3774|3773|3774|3773|3773.5|3772.5|155
1606217710000|2020-11-24 11:35:10|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|539
1606217720000|2020-11-24 11:35:20|3773|3772|3772|3771|3773|3772.5|3771.5|3771|4304
1606217730000|2020-11-24 11:35:30|3772.5|3771.5|3772.5|3772|3772.5|3772|3772.5|3771.5|252
1606217740000|2020-11-24 11:35:40|3773|3772.5|3773.5|3772.5|3773.5|3773|3773|3772.5|818
1606217750000|2020-11-24 11:35:50|3774|3773|3773.5|3773|3774|3773.5|3773.5|3773|333
1606217760000|2020-11-24 11:36:00|3774|3773.5|3775|3774|3775|3774.5|3773.5|3773|449
1606217770000|2020-11-24 11:36:10|3774.5|3773.5|3774|3773.5|3774.5|3773.5|3773.5|3773|2831
1606217780000|2020-11-24 11:36:20|3774.5||3774.5||3774.5||3774.5||1335
1606217790000|2020-11-24 11:36:30|3774|3773|3773|3772.5|3774|3773|3773|3772.5|3671
1606217800000|2020-11-24 11:36:40|3773.5|3773|3773|3772.5|3773.5|3773|3773|3772.5|1396
1606217810000|2020-11-24 11:36:50|3772.5|3772|3771.5|3771|3772.5|3772|3771.5|3771|1915
1606217820000|2020-11-24 11:37:00|3772|3771.5|3773|3772|3773|3772|3772|3771.5|1569
1606217830000|2020-11-24 11:37:10|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|0
1606217840000|2020-11-24 11:37:20||3773||3773||3773||3773|100
1606217850000|2020-11-24 11:37:30|3774|3773.5|3774|3773.5|3774|3773.5|3773.5|3773|641
1606217860000|2020-11-24 11:37:40|3774.5|3774|3774.5|3774|3775|3774|3774.5|3774|948
1606217870000|2020-11-24 11:37:50|3775|3774.5|3775|3774.5|3775|3774.5|3775|3774.5|1740
1606217880000|2020-11-24 11:38:00|3774.5|3774|3775|3774.5|3775|3774.5|3774.5|3774|1422
1606217890000|2020-11-24 11:38:10|3775.5|3775|3775.5|3774.5|3775.5|3775|3775.5|3774.5|1372
1606217900000|2020-11-24 11:38:20|3775|3775|3775.5|3774.5|3775.5|3775|3775|3774.5|1630
1606217910000|2020-11-24 11:38:30|3776|3775|3776|3775.5|3776|3775.5|3775.5|3775|1113
1606217920000|2020-11-24 11:38:40|3776.5|3776|3777|3776.5|3777.5|3776.5|3776.5|3776|505
1606217930000|2020-11-24 11:38:50|3777.5|3777|3777.5|3777|3778|3777|3777|3777|1802
1606217940000|2020-11-24 11:39:00|3778|3777.5|3778|3777.5|3778|3777.5|3778|3777.5|113
1606217950000|2020-11-24 11:39:10|3777.5|3777|3777.5|3777|3777.5|3777|3777.5|3777|876
1606217960000|2020-11-24 11:39:20|3778|3777.5|3778.5|3778|3778.5|3778|3778|3777.5|1271
1606217970000|2020-11-24 11:39:30|3779|3778.5|3779.5|3779|3780|3779.5|3778.5|3778|5643
1606217980000|2020-11-24 11:39:40|3780|3779.5|3780|3779.5|3780|3779.5|3779.5|3779|5698
1606217990000|2020-11-24 11:39:50|||||||||1022
1606218000000|2020-11-24 11:40:00|3780.5|3780|3781|3780.5|3781.5|3781|3780|3780|8762
1606218010000|2020-11-24 11:40:10|3780.5|3780|3780|3779.5|3781|3780.5|3779.5|3779|6605
1606218020000|2020-11-24 11:40:20|3779.5|3779|3780.5|3780|3780.5|3780|3779.5|3779|4690
1606218030000|2020-11-24 11:40:30|3781|3780.5|3780.5|3780|3782|3781|3780.5|3780|3054
1606218040000|2020-11-24 11:40:40|3781|3780.5|3780.5|3780|3781|3780.5|3780.5|3780|738
1606218050000|2020-11-24 11:40:50|3781|3780.5|3781|3780.5|3781|3780.5|3781|3780.5|367
1606218060000|2020-11-24 11:41:00|3781.5|3781|3781.5|3781|3782|3781.5|3781.5|3781|2470
1606218070000|2020-11-24 11:41:10|3782|3781.5|3782.5|3782|3782.5|3782|3782|3781.5|6236
1606218080000|2020-11-24 11:41:20|3783|3782.5|3783.5|3783|3783.5|3783|3783|3782.5|887
1606218090000|2020-11-24 11:41:30|3783|3782.5|3782|3781.5|3783.5|3783|3782|3781.5|5277
1606218100000|2020-11-24 11:41:40|3782.5|3782|3782.5|3782|3782.5|3782|3782|3781.5|269
1606218110000|2020-11-24 11:41:50|3783|3782.5|3784.5|3783.5|3784.5|3783.5|3783|3782.5|7707
1606218120000|2020-11-24 11:42:00||3784||3784||3784||3783.5|25
1606218130000|2020-11-24 11:42:10|3784|3783.5|3784.5|3784|3784.5|3784|3784|3783.5|945
1606218140000|2020-11-24 11:42:20|3785|3784.5|3785.5|3785|3786|3785.5|3785|3784.5|7978
1606218150000|2020-11-24 11:42:30|3786|3785.5|3786|3785.5|3786|3785.5|3786|3785.5|351
1606218160000|2020-11-24 11:42:40|3785.5|3785|3785.5|3785|3785.5|3785|3785.5|3785|1716
1606218170000|2020-11-24 11:42:50|3785|3784.5|3785.5|3785|3785.5|3785|3785|3784.5|2574
1606218180000|2020-11-24 11:43:00|3785|3784.5|3786|3785.5|3786|3785.5|3785|3784.5|1888
1606218190000|2020-11-24 11:43:10|3785.5|3785|3786|3785.5|3786|3785.5|3785.5|3785|158
1606218200000|2020-11-24 11:43:20|3785.5|3785|3785.5|3785|3786|3785.5|3785|3784|3298
1606218210000|2020-11-24 11:43:30|3785|3784.5|3783.5|3783|3785|3784.5|3783.5|3783|4416
1606218220000|2020-11-24 11:43:40|3784|3783.5|3784|3783.5|3784|3783.5|3784|3783.5|830
1606218230000|2020-11-24 11:43:50|3784.5|3784|3784.5|3784|3784.5|3784|3784.5|3784|2028
1606218240000|2020-11-24 11:44:00|3785|3784.5|3785|3784.5|3785.5|3785|3785|3784.5|2064
1606218250000|2020-11-24 11:44:10|3784.5|3784|3784|3783.5|3784.5|3784|3784|3783.5|2708
1606218260000|2020-11-24 11:44:20|3784.5|3784|3784.5|3784|3784.5|3784|3784.5|3784|10
1606218270000|2020-11-24 11:44:30|3785|3784.5|3785.5|3785|3785.5|3785|3784.5|3784|351
1606218280000|2020-11-24 11:44:40|3786|3785.5|3785.5|3785|3786.5|3785.5|3785.5|3785|3932
1606218290000|2020-11-24 11:44:50|3786|3785.5|3786|3785.5|3786|3785.5|3786|3785.5|252
1606218300000|2020-11-24 11:45:00|3785.5|3785|3785.5|3785|3785.5|3785|3785.5|3785|4563
1606218310000|2020-11-24 11:45:10|||||||||287
1606218320000|2020-11-24 11:45:20|3785|3784.5|3785|3784.5|3785.5|3785|3785|3784.5|1834
1606218330000|2020-11-24 11:45:30|3785.5|3785|3785|3784.5|3785.5|3785|3785|3784.5|551
1606218340000|2020-11-24 11:45:40|3785.5|3785|3786|3785|3786|3785|3785.5|3785|561
1606218350000|2020-11-24 11:45:50|3786.5|3785.5|3787.5|3786.5|3787.5|3787|3786.5|3785.5|4909
1606218360000|2020-11-24 11:46:00|3786.5|3787|3787|3786.5|3787.5|3787|3786.5|3786|3767
1606218370000|2020-11-24 11:46:10|3787.5|3787|3788|3787.5|3788|3787.5|3787|3786.5|1295
1606218380000|2020-11-24 11:46:20|||||||||1056
1606218390000|2020-11-24 11:46:30|3788.5|3788|3789|3788|3789|3788|3788|3787.5|4440
1606218400000|2020-11-24 11:46:40|3788.5|3787.5|3786.5|3786|3789|3788|3786.5|3786|4426
1606218410000|2020-11-24 11:46:50|3786|3785.5|3785|3784.5|3786|3785.5|3785|3784.5|3875
1606218420000|2020-11-24 11:47:00|3785.5|3785|3786|3785.5|3786|3785.5|3785|3784.5|3224
1606218430000|2020-11-24 11:47:10|3786.5|3786|3786.5|3786|3787|3786.5|3786|3785.5|919
1606218440000|2020-11-24 11:47:20|3787|3786.5|3786.5|3786|3787.5|3786.5|3786|3785.5|5948
1606218450000|2020-11-24 11:47:30|3787|3786.5|3786.5|3786|3787|3786.5|3786.5|3786|820
1606218460000|2020-11-24 11:47:40|3787|3786.5|3787|3786.5|3787|3786.5|3787|3786.5|141
1606218470000|2020-11-24 11:47:50|3786.5|3786|3786|3785.5|3786.5|3786|3786|3785.5|1942
1606218480000|2020-11-24 11:48:00|3786.5|3786|3786.5|3786|3786.5|3786|3786.5|3786|1263
1606218490000|2020-11-24 11:48:10|3787|3786.5|3787|3786.5|3787|3786.5|3787|3786.5|0
1606218510000|2020-11-24 11:48:30|3786.5|3786|3786.5|3786|3786.5|3786|3786.5|3786|1103
1606218520000|2020-11-24 11:48:40|3787|3786.5|3787|3786|3787|3786.5|3786.5|3786|713
1606218530000|2020-11-24 11:48:50|3786.5|3786.5|3786.5|3786|3787|3786.5|3786.5|3786|1172
1606218540000|2020-11-24 11:49:00|3786|3785.5|3787|3786|3787|3786|3786|3785.5|4906
1606218550000|2020-11-24 11:49:10||3786.5||3786.5||3786.5||3786.5|0
1606218560000|2020-11-24 11:49:20|3787.5|3787|3788.5|3788|3789|3788.5|3787.5|3787|5269
1606218570000|2020-11-24 11:49:30|3788|3787.5|3788|3787.5|3788.5|3788|3788|3787.5|2798
1606218580000|2020-11-24 11:49:40|3788.5|3788|3788.5|3788|3788.5|3788|3788|3787.5|500
1606218590000|2020-11-24 11:49:50|3789|3788.5|3789|3788.5|3789|3788.5|3789|3788|163
1606218600000|2020-11-24 11:50:00|3789.5|3789|3789|3788.5|3789.5|3789|3789|3788.5|3898
1606218610000|2020-11-24 11:50:10|3788.5|3788|3788.5|3788|3789|3788|3788.5|3788|2077
1606218620000|2020-11-24 11:50:20|3788|3787.5|3789|3788|3789|3788|3787.5|3787|3309
1606218630000|2020-11-24 11:50:30|3789.5|3788.5|3789.5|3789|3789.5|3789|3789.5|3788.5|1267
1606218640000|2020-11-24 11:50:40|3789|3788.5|3789.5|3789|3789.5|3789|3789|3788.5|229
1606218650000|2020-11-24 11:50:50|3789|3788.5|3788|3787.5|3789|3788.5|3788|3787.5|5802
1606218660000|2020-11-24 11:51:00|3788.5|3788|3788|3787.5|3788.5|3788|3788|3787.5|378
1606218670000|2020-11-24 11:51:10|3788.5|3788|3788.5|3787.5|3788.5|3788|3788|3787.5|1539
1606218680000|2020-11-24 11:51:20|3788|3788|3788.5|3787.5|3788.5|3788|3788|3787.5|1653
1606218690000|2020-11-24 11:51:30|3788|3788|3789|3788.5|3789.5|3788.5|3788|3788|1636
1606218700000|2020-11-24 11:51:40|||||||||233
1606218710000|2020-11-24 11:51:50|3788.5|3788|3788.5|3788|3789|3788.5|3788.5|3788|9515
1606218720000|2020-11-24 11:52:00|3788|3787.5|3788|3787.5|3788.5|3787.5|3788|3787|3659
1606218730000|2020-11-24 11:52:10|3788.5||3788.5||3788.5||3788||0
1606218740000|2020-11-24 11:52:20|3788|3788|3788.5|3788|3789|3788|3788|3788|5461
1606218750000|2020-11-24 11:52:30|3788|3787.5|3788.5|3788|3788.5|3788|3788|3787.5|1172
1606218760000|2020-11-24 11:52:40|3788|3787.5|3788|3787.5|3788|3787.5|3787.5|3787|10629
1606218770000|2020-11-24 11:52:50|3787.5|3787|3787.5|3787|3788|3787.5|3787|3786.5|2485
1606218780000|2020-11-24 11:53:00|||||||||55
1606218790000|2020-11-24 11:53:10|3788|3787.5|3788.5|3788|3788.5|3788|3788|3787.5|1842
1606218800000|2020-11-24 11:53:20|3788|3787.5|3788.5|3788|3788.5|3788|3788|3787.5|1620
1606218810000|2020-11-24 11:53:30|||||||||208
1606218820000|2020-11-24 11:53:40|3789|3788.5|3788.5|3788|3789|3788.5|3788.5|3788|11055
1606218830000|2020-11-24 11:53:50|3789|3788.5|3790|3789.5|3790|3789.5|3789|3788.5|5634
1606218840000|2020-11-24 11:54:00|||||||||2382
1606218850000|2020-11-24 11:54:10|3789.5|3789|3790|3789.5|3790|3789.5|3789.5|3789|3657
1606218860000|2020-11-24 11:54:20|||||||||104
1606218870000|2020-11-24 11:54:30|3790.5|3790|3790.5|3790|3791|3790.5|3790.5|3789.5|6775
1606218880000|2020-11-24 11:54:40|3791|3790.5|3790.5|3790|3791|3790.5|3790.5|3790|7071
1606218890000|2020-11-24 11:54:50|3791|3790.5|3791|3790.5|3791|3790.5|3791|3790.5|2139
1606218900000|2020-11-24 11:55:00|3791.5|3791|3791|3790.5|3791.5|3791|3791|3790.5|2430
1606218910000|2020-11-24 11:55:10|3791.5|3791|3791|3790.5|3791.5|3791|3791|3790.5|1964
1606218920000|2020-11-24 11:55:20|||||||||1342
1606218930000|2020-11-24 11:55:30|||||||||1
1606218940000|2020-11-24 11:55:40|3790.5|3790|3790.5|3790|3790.5|3790|3790.5|3790|9063
1606218950000|2020-11-24 11:55:50|3791|3790.5|3792|3791|3792|3791.5|3791|3790.5|3915
1606218960000|2020-11-24 11:56:00||3791.5||3791.5||3791.5||3791.5|499
1606218970000|2020-11-24 11:56:10|3792.5|3792|3791.5|3791|3792.5|3792|3791.5|3791|6000
1606218980000|2020-11-24 11:56:20|3791|3790.5|3791|3790.5|3791|3790.5|3791|3790.5|1333
1606219000000|2020-11-24 11:56:40|3790.5|3790|3791|3790.5|3791|3790.5|3790.5|3790|4938
1606219010000|2020-11-24 11:56:50|3791.5|3791|3792.5|3792|3792.5|3792|3791.5|3791|3213
1606219020000|2020-11-24 11:57:00|3793|3792.5|3793|3792.5|3793|3792.5|3792.5|3792|2076
1606219030000|2020-11-24 11:57:10|3793.5|3793|3793.5|3793|3794|3793.5|3793.5|3793|4773
1606219040000|2020-11-24 11:57:20|||||||||37
1606219050000|2020-11-24 11:57:30|3794|3793.5|3794|3793|3794|3793.5|3793.5|3793|1209
1606219060000|2020-11-24 11:57:40|3793.5|3793.5|3793.5|3793|3793.5|3793.5|3793.5|3793|776
1606219070000|2020-11-24 11:57:50|3793|3792.5|3793|3792.5|3793|3792.5|3793|3792.5|4362
1606219080000|2020-11-24 11:58:00|3792.5|3792|3792.5|3792|3793|3792|3792.5|3792|652
1606219090000|2020-11-24 11:58:10|3793|3792.5|3793|3792.5|3793|3792.5|3793|3792.5|863
1606219100000|2020-11-24 11:58:20|3793.5|3793|3792.5|3792|3793.5|3793|3792.5|3792|1859
1606219110000|2020-11-24 11:58:30|3792|3791.5|3792.5|3792|3792.5|3792|3792|3791.5|1769
1606219120000|2020-11-24 11:58:40|3792|3791.5|3792.5|3792|3792.5|3792|3792|3791.5|4136
1606219130000|2020-11-24 11:58:50|||||||||46
1606219140000|2020-11-24 11:59:00|3792|3791.5|3791|3790.5|3792|3792|3791|3790|2579
1606219150000|2020-11-24 11:59:10|3790.5|3790|3790|3789|3790.5|3790|3789|3788.5|3798
1606219160000|2020-11-24 11:59:20|3789.5|3789.5|3791|3790.5|3791|3790.5|3789.5|3789.5|1102
1606219170000|2020-11-24 11:59:30|||||||||201
1606219180000|2020-11-24 11:59:40|3791.5|3791|3792|3791|3792|3791|3791.5|3791|708
1606219190000|2020-11-24 11:59:50|3791.5|3791.5|3792.5|3792|3792.5|3792|3791.5|3791.5|709
1606219200000|2020-11-24 12:00:00|3793|3792.5|3791.5|3791|3793|3792.5|3791|3790.5|7225
1606219210000|2020-11-24 12:00:10|3791|3790.5|3791|3790.5|3791.5|3790.5|3791|3790.5|272
1606219220000|2020-11-24 12:00:20|3791.5|3791|3791|3790.5|3791.5|3791|3791|3790.5|549
1606219230000|2020-11-24 12:00:30|3790.5|3790|3790.5|3789.5|3790.5|3790|3790.5|3789.5|7171
1606219250000|2020-11-24 12:00:50|3791|3790|3790.5|3790|3791|3790.5|3790|3789.5|2764
1606219260000|2020-11-24 12:01:00|3791|3790.5|3790.5|3790|3791|3790.5|3790.5|3790|1173
1606219270000|2020-11-24 12:01:10|3791|3790.5|3788.5|3788|3791|3790.5|3788.5|3788|10139
1606219280000|2020-11-24 12:01:20|3788|3787.5|3790|3789.5|3790|3789.5|3787.5|3787|5641
1606219290000|2020-11-24 12:01:30|3790.5|3790|3791.5|3790.5|3791.5|3791|3790.5|3790|529
1606219300000|2020-11-24 12:01:40|3791|3791|3790.5|3790|3791|3791|3790.5|3789.5|434
1606219310000|2020-11-24 12:01:50|3791|3790.5|3791|3790.5|3791|3790.5|3791|3790.5|1026
1606219320000|2020-11-24 12:02:00|3791.5|3790|3790.5|3790|3791.5|3790.5|3790|3789.5|2573
1606219330000|2020-11-24 12:02:10|3790|3789.5|3789.5|3789|3790|3789.5|3789.5|3789|757
1606219340000|2020-11-24 12:02:20|3790|3788.5|3789.5|3789|3790|3789.5|3789|3788.5|2386
1606219350000|2020-11-24 12:02:30|3790|3789.5|3790|3789.5|3790.5|3789.5|3789.5|3789|505
1606219360000|2020-11-24 12:02:40|3790.5|3790|3790.5|3790|3790.5|3790|3790.5|3790|586
1606219370000|2020-11-24 12:02:50|3790|3789.5|3790.5|3790|3791|3790.5|3790|3789.5|2633
1606219380000|2020-11-24 12:03:00|3790|3789.5|3790.5|3790|3790.5|3790|3790|3789.5|8801
1606219390000|2020-11-24 12:03:10|3790|3789.5|3790|3789.5|3790.5|3789.5|3790|3789.5|1491
1606219400000|2020-11-24 12:03:20|3789.5|3789|3789.5|3789|3789.5|3789|3789|3788.5|1985
1606219410000|2020-11-24 12:03:30|3789|3788.5|3789.5|3789|3789.5|3789|3789|3788.5|137
1606219420000|2020-11-24 12:03:40|3790|3789.5|3790.5|3790|3790.5|3790|3790|3789|1744
1606219430000|2020-11-24 12:03:50|3791|3790.5|3791.5|3791|3792|3791|3791|3790.5|2713
1606219440000|2020-11-24 12:04:00|3791|3790.5|3791|3790.5|3791.5|3791|3791|3790.5|2793
1606219450000|2020-11-24 12:04:10|3791.5|3791|3792|3791.5|3792|3791.5|3791.5|3791|674
1606219460000|2020-11-24 12:04:20|3791.5|3791|3791.5|3791|3792|3791.5|3791.5|3791|2485
1606219470000|2020-11-24 12:04:30|3792|3791.5|3791.5|3791|3792|3791.5|3791.5|3791|2977
1606219480000|2020-11-24 12:04:40|||||||||646
1606219490000|2020-11-24 12:04:50|3792|3791.5|3791.5|3791|3792|3791.5|3791.5|3791|1080
1606219500000|2020-11-24 12:05:00|3791|3790.5|3789|3788|3791|3790.5|3789|3788|3592
1606219510000|2020-11-24 12:05:10|3788.5|3788.5|3788.5|3788|3789|3788.5|3788.5|3788|1446
1606219520000|2020-11-24 12:05:20|3789|3788.5|3790.5|3790|3790.5|3790|3789|3788.5|2283
1606219530000|2020-11-24 12:05:30|3791|3790.5|3791|3790.5|3791.5|3791|3791|3790.5|1269
1606219540000|2020-11-24 12:05:40|3790.5|3790|3790|3789.5|3790.5|3790|3790|3789|9992
1606219550000|2020-11-24 12:05:50|3789.5|3789|3789|3788.5|3790|3789.5|3788|3787.5|5664
1606219560000|2020-11-24 12:06:00|3789.5|3789|3789.5|3788.5|3789.5|3789|3789|3788.5|1981
1606219570000|2020-11-24 12:06:10|3789||3789||3789||3789||10
1606219580000|2020-11-24 12:06:20|3789.5|3789|3789.5|3789|3789.5|3789|3789.5|3789|1721
1606219590000|2020-11-24 12:06:30|3789|3788.5|3787|3786.5|3789.5|3789|3787|3786.5|4816
1606219600000|2020-11-24 12:06:40|3787.5|3787|3786.5|3786|3787.5|3787|3786.5|3786|8617
1606219610000|2020-11-24 12:06:50|3786|3785.5|3788|3787.5|3788|3787.5|3786|3785.5|6820
1606219620000|2020-11-24 12:07:00|3787.5|3787|3787.5|3787|3787.5|3787|3787.5|3787|1046
1606219630000|2020-11-24 12:07:10|3788|3787.5|3788.5|3788|3788.5|3788|3788|3787.5|890
1606219640000|2020-11-24 12:07:20|3789|3788.5|3789|3788|3789|3788.5|3788.5|3788|1144
1606219650000|2020-11-24 12:07:30|3788.5|3787.5|3788|3787.5|3788.5|3788|3788|3787.5|6319
1606219660000|2020-11-24 12:07:40|3787.5|3787|3788|3787.5|3788|3787.5|3787.5|3787|3110
1606219670000|2020-11-24 12:07:50|3787.5|3787|3787.5|3787|3787.5|3787|3787.5|3787|983
1606219680000|2020-11-24 12:08:00|3788|3787.5|3788|3787.5|3788|3787.5|3787.5|3787|157
1606219690000|2020-11-24 12:08:10|3787.5|3787|3788.5|3788|3788.5|3788|3787.5|3787|1504
1606219700000|2020-11-24 12:08:20|3788|3787.5|3788|3787.5|3788|3787.5|3788|3787.5|576
1606219710000|2020-11-24 12:08:30|3788.5|3788|3788.5|3787.5|3788.5|3788|3788|3787.5|760
1606219730000|2020-11-24 12:08:50|3788|3787|3787|3786.5|3788|3787.5|3787|3786.5|6470
1606219740000|2020-11-24 12:09:00|3787.5|3787|3787.5|3787|3787.5|3787|3787|3786.5|1012
1606219750000|2020-11-24 12:09:10|3787|3786.5|3787|3786.5|3787.5|3787|3787|3786.5|2084
1606219760000|2020-11-24 12:09:20|3787.5|3787|3787.5|3786.5|3787.5|3787|3787|3786.5|774
1606219770000|2020-11-24 12:09:30|3788|3787|3787.5|3787|3788|3787.5|3787|3786.5|9374
1606219780000|2020-11-24 12:09:40|3787|3786.5|3786|3785.5|3787.5|3787|3786|3785.5|1852
1606219790000|2020-11-24 12:09:50|3786.5|3786|3787|3786.5|3787|3786.5|3786.5|3786|1484
1606219800000|2020-11-24 12:10:00|3786.5|3786|3787.5|3787|3788|3787.5|3786.5|3786|11358
1606219810000|2020-11-24 12:10:10|3787|3786.5|3787.5|3787|3788|3787.5|3787|3786.5|3561
1606219820000|2020-11-24 12:10:20|3788|3787.5|3787.5|3787|3788|3787.5|3787.5|3787|5111
1606219830000|2020-11-24 12:10:30|3787|3786.5|3787.5|3787|3787.5|3787|3787|3786.5|1921
1606219840000|2020-11-24 12:10:40|3787|3786.5|3787.5|3787|3787.5|3787|3787|3786.5|1189
1606219850000|2020-11-24 12:10:50|3787|3786|3787|3786.5|3787|3786.5|3786.5|3786|7642
1606219860000|2020-11-24 12:11:00|3786.5|3786|3787|3786.5|3787|3786.5|3786.5|3786|700
1606219870000|2020-11-24 12:11:10|||||||||419
1606219880000|2020-11-24 12:11:20|3787.5|3787|3787.5|3787|3788|3787.5|3787|3786.5|6938
1606219890000|2020-11-24 12:11:30|3787|3786.5|3787|3786.5|3787.5|3787|3787|3786.5|2743
1606219900000|2020-11-24 12:11:40|3787.5|3787|3787.5|3787|3788|3787|3787|3786.5|4276
1606219910000|2020-11-24 12:11:50|3787|3786.5|3786|3785.5|3787|3786.5|3786|3785.5|5738
1606219920000|2020-11-24 12:12:00|3786.5|3786|3786.5|3786|3786.5|3786|3786|3785.5|1934
1606219930000|2020-11-24 12:12:10|3786|3785.5|3786.5|3786|3786.5|3786|3786|3785.5|1149
1606219940000|2020-11-24 12:12:20|||||||||6
1606219950000|2020-11-24 12:12:30|3786|3785.5|3786.5|3786|3786.5|3786|3786|3785.5|10026
1606219960000|2020-11-24 12:12:40|3786|3785.5|3787.5|3787|3787.5|3787|3786|3785.5|8395
1606219970000|2020-11-24 12:12:50|3788|3787.5|3787|3786.5|3788|3787.5|3787|3786|3615
1606219980000|2020-11-24 12:13:00|3787.5|3787|3788|3787.5|3788|3787.5|3787.5|3786.5|1961
1606219990000|2020-11-24 12:13:10|3787.5|3787|3787|3786.5|3787.5|3787|3787|3786.5|3860
1606220000000|2020-11-24 12:13:20|3786.5|3786|3786.5|3786|3786.5|3786|3786.5|3786|3780
1606220010000|2020-11-24 12:13:30|3787|3786.5|3786|3785.5|3787|3786.5|3786|3785.5|7717
1606220020000|2020-11-24 12:13:40|3785.5|3785|3784.5|3784|3786|3785.5|3784.5|3784|2942
1606220030000|2020-11-24 12:13:50|3785|3784.5|3785.5|3785|3785.5|3785|3785|3784|2495
1606220040000|2020-11-24 12:14:00|3785|3784.5|3785|3784.5|3786|3785.5|3785|3784.5|2982
1606220050000|2020-11-24 12:14:10|3784.5|3784|3783.5|3783|3784.5|3784|3783.5|3782.5|2839
1606220060000|2020-11-24 12:14:20|3783|3782.5|3783|3782.5|3783|3782.5|3783|3782.5|21
1606220070000|2020-11-24 12:14:30|3782.5|3782|3783|3782.5|3783|3782.5|3782|3781.5|8166
1606220080000|2020-11-24 12:14:40|3783.5|3783|3784|3783.5|3784|3783.5|3783.5|3783|6042
1606220090000|2020-11-24 12:14:50|||||||||3887
1606220100000|2020-11-24 12:15:00|3783.5|3783|3783.5|3783|3784|3783.5|3783.5|3783|5420
1606220110000|2020-11-24 12:15:10|3783|3782.5|3782.5|3782|3783.5|3783|3782.5|3782|3336
1606220120000|2020-11-24 12:15:20|3783|3782.5|3782|3781|3783|3782.5|3782|3781|2858
1606220130000|2020-11-24 12:15:30|3781.5|3781.5|3783.5|3783|3783.5|3783|3781|3780.5|6484
1606220140000|2020-11-24 12:15:40|3783|3782.5|3783|3782.5|3783.5|3783|3783|3782.5|4339
1606220150000|2020-11-24 12:15:50|3783.5|3783|3783.5|3783|3784|3783.5|3783.5|3783|3108
1606220160000|2020-11-24 12:16:00|3784|3783.5|3785|3784.5|3785|3784.5|3783.5|3783.5|10997
1606220170000|2020-11-24 12:16:10|3784.5|3784|3784.5|3784|3785|3784.5|3784.5|3784|2148
1606220180000|2020-11-24 12:16:20|3785|3784.5|3785|3784.5|3785|3784.5|3784.5|3784|514
1606220190000|2020-11-24 12:16:30|3785.5|3785|3785.5|3785|3785.5|3785|3785|3784.5|1682
1606220200000|2020-11-24 12:16:40|||||||||1490
1606220210000|2020-11-24 12:16:50|3785|3784.5|3784.5|3784|3785.5|3784.5|3784.5|3784|5282
1606220220000|2020-11-24 12:17:00|3784|3783.5|3784|3783.5|3784.5|3784|3783.5|3783|8866
1606220230000|2020-11-24 12:17:10|3783.5|3783|3782.5|3782|3783.5|3783|3782.5|3782|1884
1606220240000|2020-11-24 12:17:20|3782|3781.5|3782.5|3782|3782.5|3782|3781|3780.5|2738
1606220250000|2020-11-24 12:17:30|3783|3782.5|3781|3780|3783|3782.5|3780.5|3780|10672
1606220260000|2020-11-24 12:17:40|3780.5|3780.5|3782.5|3781.5|3782.5|3782|3780.5|3780|15421
1606220270000|2020-11-24 12:17:50|3782|3782|3782.5|3782|3782.5|3782|3782|3782|0
1606220280000|2020-11-24 12:18:00|||||||||46
1606220290000|2020-11-24 12:18:10|3783|3782.5|3782.5|3782|3783|3782.5|3782.5|3782|1122
1606220300000|2020-11-24 12:18:20|3783|3782.5|3782|3781.5|3783|3782.5|3782|3781.5|5141
1606220310000|2020-11-24 12:18:30|3782.5|3782|3784|3783.5|3784|3783.5|3782|3781.5|3321
1606220320000|2020-11-24 12:18:40|3783.5|3783|3783.5|3783|3784|3783.5|3783.5|3783|2101
1606220330000|2020-11-24 12:18:50|3783|3782.5|3781.5|3781|3783|3782.5|3781.5|3781|8856
1606220340000|2020-11-24 12:19:00|3781|3780.5|3782.5|3781.5|3782.5|3781.5|3781|3780.5|1155
1606220350000|2020-11-24 12:19:10|3782||3782||3782||3782||85
1606220360000|2020-11-24 12:19:20|3782.5|3782|3781.5|3781|3782.5|3782|3781.5|3781|6538
1606220370000|2020-11-24 12:19:30|3782|3781.5|3782|3781.5|3782|3781.5|3781.5|3781|1610
1606220380000|2020-11-24 12:19:40|3783|3782|3783.5|3783|3783.5|3783|3782.5|3782|6046
1606220390000|2020-11-24 12:19:50|3784|3783.5|3783.5|3783|3784|3783.5|3783.5|3782.5|1944
1606220400000|2020-11-24 12:20:00|3783|3782.5|3783|3782.5|3783.5|3783|3782.5|3781.5|15068
1606220410000|2020-11-24 12:20:10|3782.5|3782|3782|3781.5|3783|3782.5|3782|3781.5|4868
1606220420000|2020-11-24 12:20:20|3782.5|3782|3783|3782.5|3783|3782.5|3782.5|3781.5|6482
1606220430000|2020-11-24 12:20:30|3783.5|3783|3783|3782.5|3783.5|3783|3783|3782.5|896
1606220440000|2020-11-24 12:20:40|3782.5|3782|3782.5|3782|3783|3782.5|3782.5|3782|1642
1606220450000|2020-11-24 12:20:50|3783|3782.5|3783|3782|3783.5|3782.5|3782.5|3782|2466
1606220460000|2020-11-24 12:21:00|3782.5|3782.5|3782.5|3782|3782.5|3782.5|3782.5|3782|10
1606220470000|2020-11-24 12:21:10|3783|3782.5|3783|3782.5|3783.5|3783|3783|3782.5|1984
1606220480000|2020-11-24 12:21:20|3783.5|3783|3782.5|3782|3783.5|3783|3782.5|3782|4254
1606220490000|2020-11-24 12:21:30|3783|3782.5|3783|3782.5|3783.5|3783|3782.5|3782|2716
1606220500000|2020-11-24 12:21:40|3782.5|3782|3783|3782.5|3783|3782.5|3782.5|3782|1623
1606220510000|2020-11-24 12:21:50|3782.5|3782|3783|3782.5|3783|3782.5|3782.5|3782|1946
1606220520000|2020-11-24 12:22:00|3782.5|3782|3783|3782.5|3783|3782.5|3782.5|3782|1979
1606220530000|2020-11-24 12:22:10|3782.5|3782|3782|3781.5|3782.5|3782|3781.5|3781|4524
1606220540000|2020-11-24 12:22:20|3782.5|3782|3782.5|3782|3783|3782|3782.5|3782|1993
1606220550000|2020-11-24 12:22:30|3783|3782.5|3782.5|3782|3783|3782.5|3782.5|3782|3003
1606220560000|2020-11-24 12:22:40|3782|3781.5|3782.5|3781.5|3782.5|3781.5|3782|3781.5|1046
1606220570000|2020-11-24 12:22:50|3782|3781|3782|3781.5|3782|3781.5|3781.5|3781|1496
1606220580000|2020-11-24 12:23:00|3782.5|3782|3782.5|3782|3782.5|3782|3782.5|3782|2351
1606220590000|2020-11-24 12:23:10|3782|3781.5|3782|3781.5|3782.5|3781.5|3782|3781.5|293
1606220600000|2020-11-24 12:23:20|3781.5|3781|3781|3780.5|3782|3781.5|3781|3780.5|5039
1606220610000|2020-11-24 12:23:30|3781.5|3781|3781.5|3781|3781.5|3781|3781|3780.5|1119
1606220620000|2020-11-24 12:23:40|3781|3780.5|3781.5|3781|3781.5|3781|3781|3780.5|233
1606220630000|2020-11-24 12:23:50|3781|3780.5|3781|3780.5|3781|3780.5|3781|3780.5|2391
1606220640000|2020-11-24 12:24:00|3780.5|3780|3778.5|3778|3781|3780.5|3777|3775.5|20875
1606220650000|2020-11-24 12:24:10|3778|3777.5|3778|3777|3778|3778|3778|3777|724
1606220660000|2020-11-24 12:24:20|3777.5|3777.5|3778.5|3778|3779|3778.5|3777.5|3777.5|4040
1606220670000|2020-11-24 12:24:30|3779|3778.5|3776.5|3776|3779|3778.5|3776.5|3776|4308
1606220680000|2020-11-24 12:24:40|3777|3776.5|3777.5|3776.5|3777.5|3777|3777|3776.5|2098
1606220690000|2020-11-24 12:24:50|3778|3777|3777.5|3777|3778|3777.5|3777.5|3777|303
1606220700000|2020-11-24 12:25:00|3777|3776.5|3778.5|3778|3779|3778.5|3777|3776.5|6980
1606220710000|2020-11-24 12:25:10|3778|3777.5|3778.5|3777.5|3778.5|3778|3777.5|3777|9403
1606220720000|2020-11-24 12:25:20|3778|3778|3778|3777.5|3778.5|3778|3777.5|3777|4448
1606220730000|2020-11-24 12:25:30|3778.5|3777|3777|3776|3778.5|3777|3777|3776|6950
1606220740000|2020-11-24 12:25:40|3777.5|3776.5|3777.5|3777|3777.5|3777|3777.5|3776.5|145
1606220750000|2020-11-24 12:25:50|3778|3777.5|3777|3776.5|3778|3777.5|3777|3776.5|1661
1606220760000|2020-11-24 12:26:00|3777.5|3777|3777.5|3777|3777.5|3777|3777|3777|788
1606220770000|2020-11-24 12:26:10|3777|3776.5|3777.5|3777|3778|3777.5|3777|3776.5|2325
1606220780000|2020-11-24 12:26:20|3778|3777.5|3779|3778.5|3779.5|3778.5|3778|3777.5|3037
1606220790000|2020-11-24 12:26:30|3779.5|3779|3779.5|3779|3780|3779|3779|3778.5|733
1606220800000|2020-11-24 12:26:40|3780|3779.5|3780.5|3780|3780.5|3780|3780|3779.5|2004
1606220810000|2020-11-24 12:26:50|3780|3779.5|3780.5|3780|3780.5|3780|3780|3779.5|1441
1606220820000|2020-11-24 12:27:00|3781|3780.5|3781|3780.5|3781.5|3780.5|3781|3780.5|480
1606220830000|2020-11-24 12:27:10|3781.5|3781|3781|3780.5|3781.5|3781|3781|3780.5|825
1606220840000|2020-11-24 12:27:20|3781.5|3781|3781|3780.5|3781.5|3781|3781|3780.5|2168
1606220850000|2020-11-24 12:27:30|3780.5|3780|3779.5|3779|3780.5|3780|3779.5|3779|6549
1606220860000|2020-11-24 12:27:40|3780|3779.5|3780|3779.5|3780|3779.5|3779.5|3779|866
1606220870000|2020-11-24 12:27:50|3780.5|3780|3780.5|3779.5|3780.5|3780|3780.5|3779.5|1321
1606220880000|2020-11-24 12:28:00|3780|3780|3779.5|3779|3780.5|3780|3779.5|3779|1247
1606220890000|2020-11-24 12:28:10|3780|3779.5|3780|3779.5|3780|3779.5|3779.5|3779|1434
1606220900000|2020-11-24 12:28:20|||||||||260
1606220910000|2020-11-24 12:28:30|3780.5|3780|3780|3779.5|3780.5|3780|3780|3779.5|1975
1606220920000|2020-11-24 12:28:40|3779.5|3779|3774|3773.5|3779.5|3779|3774|3773.5|45945
1606220930000|2020-11-24 12:28:50|3773.5|3773|3775|3774.5|3775|3774.5|3773.5|3773|4531
1606220940000|2020-11-24 12:29:00|3775.5|3775|3773.5|3773|3776|3775.5|3773.5|3773|16785
1606220950000|2020-11-24 12:29:10|3774|3773.5|3774|3773.5|3774.5|3773.5|3773.5|3773|8698
1606220960000|2020-11-24 12:29:20|3774.5|3773|3773.5|3773|3774.5|3773|3773|3772.5|9755
1606220970000|2020-11-24 12:29:30|3774|3773.5|3774.5|3774|3774.5|3774|3773.5|3773|5104
1606220980000|2020-11-24 12:29:40|3775|3774.5|3772|3771.5|3775.5|3775|3772|3771.5|11118
1606220990000|2020-11-24 12:29:50|3771.5|3771|3773|3772.5|3773|3772.5|3771.5|3771|2569
1606221000000|2020-11-24 12:30:00|3772.5|3772|3773|3772.5|3773|3772.5|3772.5|3772|1026
1606221010000|2020-11-24 12:30:10|3773.5|3773|3773.5|3773|3773.5|3773|3773.5|3773|3569
1606221020000|2020-11-24 12:30:20|3773|3772.5|3770|3769.5|3773|3772.5|3768.5|3768|34893
1606221030000|2020-11-24 12:30:30|3770.5|3770|3773|3772.5|3773|3772.5|3770.5|3770|2969
1606221040000|2020-11-24 12:30:40|3772.5|3772|3773|3772.5|3773|3772.5|3772.5|3771.5|550
1606221050000|2020-11-24 12:30:50|3772.5|3772|3772.5|3772|3773|3772.5|3772.5|3772|904
1606221060000|2020-11-24 12:31:00|3773|3772.5|3772.5|3772|3773|3772.5|3772.5|3772|340
1606221070000|2020-11-24 12:31:10|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772.5|1951
1606221080000|2020-11-24 12:31:20||3772||3772.5||3772.5||3772|0
1606221090000|2020-11-24 12:31:30|||||||||480
1606221100000|2020-11-24 12:31:40|3772.5|3772|3772.5|3772|3773|3772.5|3771.5|3771|9904
1606221110000|2020-11-24 12:31:50|3772|3771.5|3772.5|3772|3773|3772.5|3772|3771.5|3269
1606221120000|2020-11-24 12:32:00|3772|3771.5|3771.5|3770.5|3772.5|3771.5|3770.5|3770|7213
1606221130000|2020-11-24 12:32:10||3771||3771||3771||3771|106
1606221140000|2020-11-24 12:32:20|3771|3770.5|3771.5|3770.5|3771.5|3771|3771|3770.5|549
1606221150000|2020-11-24 12:32:30|3771|3771|3772|3771.5|3772|3771.5|3771|3770.5|2908
1606221160000|2020-11-24 12:32:40|3773|3772|3772|3771.5|3773|3772.5|3772|3771.5|5323
1606221170000|2020-11-24 12:32:50|3772.5|3772|3773|3772.5|3773|3772.5|3772|3771.5|2413
1606221180000|2020-11-24 12:33:00|3773.5|3773|3774|3773|3774|3773.5|3773.5|3773|1472
1606221190000|2020-11-24 12:33:10|3773.5|3773.5|3774.5|3774|3775|3774|3773.5|3773.5|1514
1606221200000|2020-11-24 12:33:20|3775|3774.5|3775|3774.5|3775.5|3775|3775|3774.5|1791
1606221210000|2020-11-24 12:33:30|3775.5|3775|3776|3775.5|3776|3775.5|3775|3774.5|2704
1606221220000|2020-11-24 12:33:40|3776.5|3776|3776.5|3776|3777|3776.5|3776.5|3776|1462
1606221230000|2020-11-24 12:33:50|3776|3775.5|3776|3775.5|3776.5|3776|3775.5|3775|5744
1606221240000|2020-11-24 12:34:00|3775|3774.5|3774.5|3773.5|3775.5|3774.5|3773.5|3773|8511
1606221250000|2020-11-24 12:34:10|3774|3774|3774.5|3774|3774.5|3774|3774|3773.5|3040
1606221260000|2020-11-24 12:34:20|3774|3773.5|3774.5|3774|3774.5|3774|3774|3773.5|3710
1606221270000|2020-11-24 12:34:30|3775|3774.5|3775|3774.5|3775.5|3774.5|3774.5|3774|6198
1606221280000|2020-11-24 12:34:40|3775.5|3774|3775|3774.5|3775.5|3774.5|3774.5|3774|5068
1606221290000|2020-11-24 12:34:50|3775.5|3774|3775|3774.5|3775.5|3775|3774.5|3774|19907
1606221300000|2020-11-24 12:35:00|3775.5|3775|3776|3775.5|3776|3775.5|3775|3774.5|15658
1606221310000|2020-11-24 12:35:10|3776.5|3776|3777|3776.5|3777|3776.5|3776.5|3776|3405
1606221320000|2020-11-24 12:35:20|3777.5|3777|3778|3777.5|3778|3777.5|3777.5|3776.5|814
1606221330000|2020-11-24 12:35:30|3778.5|3778|3778.5|3778|3778.5|3778|3778.5|3778|997
1606221340000|2020-11-24 12:35:40|3779|3778.5|3779.5|3779|3779.5|3779|3779|3778.5|5168
1606221350000|2020-11-24 12:35:50|3780|3779.5|3779.5|3779|3780|3779.5|3779|3778.5|2254
1606221360000|2020-11-24 12:36:00|3780|3779.5|3779.5|3779|3781.5|3781|3779.5|3779|9390
1606221370000|2020-11-24 12:36:10|3780|3779.5|3780|3779.5|3780|3779.5|3780|3779.5|712
1606221380000|2020-11-24 12:36:20|3780.5|3779|3778.5|3778|3780.5|3779.5|3778.5|3778|16616
1606221390000|2020-11-24 12:36:30|3778|3777.5|3778|3777.5|3778.5|3778|3778|3777.5|1436
1606221400000|2020-11-24 12:36:40|3778.5|3778|3779|3778|3779|3778|3778|3777.5|1018
1606221410000|2020-11-24 12:36:50|3779.5|3778.5|3778.5|3778|3779.5|3779|3778.5|3778|2531
1606221420000|2020-11-24 12:37:00|3779|3778.5|3778.5|3777.5|3779|3778.5|3778|3777.5|6776
1606221430000|2020-11-24 12:37:10|3778|3778|3779|3778.5|3779|3778.5|3778|3777.5|1537
1606221440000|2020-11-24 12:37:20|3778.5|3778|3779|3778.5|3779|3778.5|3778.5|3778|283
1606221450000|2020-11-24 12:37:30|3778.5|3778|3777|3776.5|3778.5|3778|3777|3776.5|4091
1606221460000|2020-11-24 12:37:40|3777.5|3777|3777.5|3777|3777.5|3777|3777|3776.5|758
1606221470000|2020-11-24 12:37:50|3777|3776.5|3777.5|3777|3777.5|3777|3777|3776.5|6
1606221480000|2020-11-24 12:38:00|3777|3776.5|3776.5|3776|3777.5|3777|3776.5|3776|4161
1606221490000|2020-11-24 12:38:10|3776|3775.5|3776.5|3776|3777|3776.5|3776|3775.5|1110
1606221500000|2020-11-24 12:38:20|3777|3776.5|3777.5|3777|3777.5|3777|3777|3776.5|806
1606221510000|2020-11-24 12:38:30|3777|3776.5|3777|3776.5|3777.5|3776.5|3777|3776.5|233
1606221520000|2020-11-24 12:38:40|3777.5|3777|3777.5|3777|3777.5|3777|3777|3776.5|1118
1606221530000|2020-11-24 12:38:50|3778|3777.5|3777|3776.5|3778|3777.5|3777|3776.5|3344
1606221540000|2020-11-24 12:39:00|3777.5|3777|3777|3776.5|3777.5|3777|3777|3776.5|2276
1606221550000|2020-11-24 12:39:10|3777.5|3777|3777|3776.5|3777.5|3777|3777|3776.5|781
1606221560000|2020-11-24 12:39:20|3777.5|3777|3777.5|3777|3777.5|3777|3777|3776.5|1404
1606221570000|2020-11-24 12:39:30|3777|3776.5|3777|3776.5|3777.5|3776.5|3776.5|3776|4218
1606221580000|2020-11-24 12:39:40|3776.5|3776|3776|3775.5|3776.5|3776|3775|3774.5|5031
1606221590000|2020-11-24 12:39:50|3776.5|3776|3777|3776|3777.5|3777|3776.5|3776|4943
1606221600000|2020-11-24 12:40:00|3777.5|3776.5|3778.5|3778|3779|3778.5|3777.5|3776.5|2672
1606221610000|2020-11-24 12:40:10|3779|3778.5|3779.5|3779|3780|3779|3779|3778|1219
1606221620000|2020-11-24 12:40:20|3780||3779.5||3780||3779.5||4
1606221630000|2020-11-24 12:40:30|3779|3778.5|3779.5|3779|3779.5|3779|3779|3778.5|1605
1606221640000|2020-11-24 12:40:40|3779|3778.5|3778.5|3778|3779|3778.5|3778.5|3778|4686
1606221650000|2020-11-24 12:40:50|3778|3777.5|3777.5|3777|3778|3777.5|3777.5|3777|2008
1606221660000|2020-11-24 12:41:00|3778|3777.5|3778|3777.5|3779|3778.5|3778|3777|5627
1606221670000|2020-11-24 12:41:10|3778.5|3778|3779|3778.5|3779|3778.5|3778.5|3778|2450
1606221680000|2020-11-24 12:41:20|3778.5|3778|3779|3778.5|3779.5|3779|3778.5|3778|1370
1606221690000|2020-11-24 12:41:30|3779.5|3779|3779.5|3779|3780|3779|3779.5|3779|2030
1606221700000|2020-11-24 12:41:40|3780|3779.5|3780|3779|3780|3779.5|3779.5|3779|1114
1606221710000|2020-11-24 12:41:50|3779.5|3779.5|3779.5|3779|3780|3779.5|3779.5|3779|726
1606221720000|2020-11-24 12:42:00|3780|3779.5|3781.5|3781|3782|3781|3780|3779|8668
1606221730000|2020-11-24 12:42:10|3782|3781.5|3783.5|3782.5|3783.5|3783|3781.5|3781|3799
1606221740000|2020-11-24 12:42:20|3783||3783||3783.5||3783||3118
1606221750000|2020-11-24 12:42:30|3783.5|3783|3783.5|3783|3783.5|3783|3783.5|3783|1232
1606221760000|2020-11-24 12:42:40|3783|3782.5|3783.5|3783|3783.5|3783|3783|3782.5|4050
1606221770000|2020-11-24 12:42:50|3784|3783.5|3784|3783.5|3784|3783.5|3783.5|3782.5|3595
1606221780000|2020-11-24 12:43:00|3784.5|3784|3785|3784.5|3785|3784.5|3784.5|3784|3392
1606221790000|2020-11-24 12:43:10|||||||||1000
1606221800000|2020-11-24 12:43:20|||||||||540
1606221820000|2020-11-24 12:43:40|3785.5|3785|3785.5|3785|3786|3785.5|3785.5|3785|13464
1606221830000|2020-11-24 12:43:50|3786|3785.5|3786|3785.5|3786|3785.5|3785.5|3785|595
1606221840000|2020-11-24 12:44:00|3785.5|3785|3785|3784.5|3785.5|3785|3785|3784.5|5855
1606221850000|2020-11-24 12:44:10|3785.5|3785|3786|3785.5|3786|3785.5|3785.5|3785|4514
1606221860000|2020-11-24 12:44:20|3786.5|3785|3786.5|3786|3787|3786.5|3786|3785|4678
1606221870000|2020-11-24 12:44:30|3786|3785.5|3786|3785|3786.5|3785.5|3786|3785|3327
1606221880000|2020-11-24 12:44:40|3786.5|3785.5|3786|3785.5|3786.5|3786|3786|3785.5|762
1606221890000|2020-11-24 12:44:50|||||||||80
1606221900000|2020-11-24 12:45:00|3786.5|3786|3786|3785.5|3786.5|3786|3785.5|3785|7373
1606221910000|2020-11-24 12:45:10|3786.5|3786|3786.5|3785.5|3786.5|3786|3786|3785.5|2847
1606221920000|2020-11-24 12:45:20|3786|3786|3786.5|3786|3786.5|3786|3786|3786|466
1606221930000|2020-11-24 12:45:30|||||||||1122
1606221940000|2020-11-24 12:45:40|3786|3785.5|3785.5|3785|3786|3785.5|3785.5|3785|2037
1606221950000|2020-11-24 12:45:50|3786|3785.5|3786.5|3786|3787|3786|3786|3785|1992
1606221960000|2020-11-24 12:46:00|3787|3786.5|3786.5|3785.5|3787|3786.5|3786|3785.5|4288
1606221970000|2020-11-24 12:46:10|3786|3786|3787|3786|3787|3786|3786|3785.5|796
1606221980000|2020-11-24 12:46:20||3786.5||3786.5||3786.5||3786.5|0
1606221990000|2020-11-24 12:46:30|3787.5|3787|3788|3787.5|3788|3787.5|3787|3786.5|3560
1606222000000|2020-11-24 12:46:40|3787.5|3787|3787.5|3787|3788|3787|3787.5|3787|1837
1606222010000|2020-11-24 12:46:50|3788|3787.5|3787.5|3787|3788|3787.5|3787.5|3787|1021
1606222020000|2020-11-24 12:47:00|3788|3787.5|3788|3787|3788|3787.5|3787.5|3787|3302
1606222030000|2020-11-24 12:47:10|3787.5|3787.5|3788|3787.5|3788|3787.5|3787.5|3787.5|100
1606222040000|2020-11-24 12:47:20|3787.5|3787|3788.5|3788|3788.5|3788|3787.5|3787|3773
1606222050000|2020-11-24 12:47:30|3789|3788.5|3788.5|3788|3789|3788.5|3788.5|3788|2699
1606222060000|2020-11-24 12:47:40|||||||||3099
1606222070000|2020-11-24 12:47:50|3789|3788.5|3789|3788.5|3789|3788.5|3788.5|3788|1261
1606222080000|2020-11-24 12:48:00|3789.5|3789|3789.5|3789|3789.5|3789|3789.5|3789|1813
1606222090000|2020-11-24 12:48:10|3789|3788|3789.5|3789|3790|3789|3789|3788|4364
1606222100000|2020-11-24 12:48:20|3790|3789.5|3790|3789.5|3790|3789.5|3790|3789.5|432
1606222110000|2020-11-24 12:48:30|3790.5|3790|3790.5|3790|3791|3790|3790.5|3789.5|5809
1606222120000|2020-11-24 12:48:40|3791|3790.5|3791|3790.5|3791.5|3790.5|3790.5|3790|4743
1606222130000|2020-11-24 12:48:50|3791.5|3791|3791.5|3791|3791.5|3791|3791|3791|424
1606222140000|2020-11-24 12:49:00|3791|3790.5|3792|3791.5|3792|3791.5|3791|3790.5|8261
1606222150000|2020-11-24 12:49:10|3792.5|3792|3792|3791.5|3792.5|3792|3792|3791.5|2034
1606222160000|2020-11-24 12:49:20|3792.5|3792|3792|3791.5|3792.5|3792|3792|3791.5|975
1606222170000|2020-11-24 12:49:30|3791.5|3791|3791|3790.5|3792|3791.5|3791|3790.5|7904
1606222180000|2020-11-24 12:49:40|3791.5|3791|3789.5|3789|3791.5|3791|3789|3788.5|9200
1606222190000|2020-11-24 12:49:50|3790|3789.5|3790.5|3790|3790.5|3790|3790|3789|5397
1606222200000|2020-11-24 12:50:00|3790|3789.5|3790|3789.5|3790.5|3790|3790|3789.5|4225
1606222210000|2020-11-24 12:50:10|3789.5|3789|3790|3789.5|3790|3789.5|3789.5|3789|4870
1606222220000|2020-11-24 12:50:20|3790.5|3790|3790|3789.5|3790.5|3790|3789.5|3789|2882
1606222230000|2020-11-24 12:50:30|3790.5|3790|3790|3789.5|3790.5|3790|3790|3789.5|2017
1606222240000|2020-11-24 12:50:40|3789.5|3789|3788.5|3788|3790|3789.5|3787.5|3787|8780
1606222250000|2020-11-24 12:50:50|3789|3787.5|3789|3788.5|3789|3788.5|3788.5|3787.5|1074
1606222260000|2020-11-24 12:51:00|3789.5|3789|3789|3788.5|3790|3789.5|3789|3788.5|1315
1606222270000|2020-11-24 12:51:10|3788.5|3788|3788|3787|3788.5|3788|3788|3787|3186
1606222280000|2020-11-24 12:51:20|3787.5|3787.5|3789|3788|3789|3788.5|3787.5|3787|3038
1606222290000|2020-11-24 12:51:30|3788.5|3787.5|3788|3787.5|3788.5|3787.5|3788|3787.5|1078
1606222300000|2020-11-24 12:51:40|3787.5|3787|3787.5|3787|3787.5|3787|3787.5|3787|1778
1606222310000|2020-11-24 12:51:50|3788|3787.5|3788|3787.5|3788|3787.5|3787.5|3787|2078
1606222320000|2020-11-24 12:52:00|3787.5|3787|3787|3786|3788|3787.5|3787|3786|2549
1606222330000|2020-11-24 12:52:10|3787.5|3786.5|3789|3788.5|3789|3788.5|3787|3786|6736
1606222340000|2020-11-24 12:52:20|3789.5|3789|3789.5|3788.5|3790|3789.5|3789|3788.5|8810
1606222350000|2020-11-24 12:52:30|3789|3789|3789.5|3789|3789.5|3789|3789|3788.5|1866
1606222360000|2020-11-24 12:52:40|3790|3789.5|3790.5|3790|3790.5|3790|3790|3789.5|3366
1606222370000|2020-11-24 12:52:50|3791|3791|3791.5|3791|3791.5|3791|3791|3791|1414
1606222380000|2020-11-24 12:53:00|3792|3791.5|3792|3791.5|3792|3791.5|3791.5|3791|2168
1606222390000|2020-11-24 12:53:10|3791.5|3791|3790.5|3790|3791.5|3791|3790|3789.5|4405
1606222400000|2020-11-24 12:53:20|3790|3789.5|3790.5|3790|3790.5|3790|3789.5|3789|1587
1606222410000|2020-11-24 12:53:30|3791|3790.5|3791|3790.5|3791.5|3791|3791|3790.5|191
1606222420000|2020-11-24 12:53:40|3791.5|3791|3791.5|3791|3791.5|3791|3791.5|3791|851
1606222430000|2020-11-24 12:53:50|3792|3791.5|3792|3791.5|3792|3791.5|3792|3791.5|701
1606222440000|2020-11-24 12:54:00|3791.5|3791|3791|3790.5|3791.5|3791|3791|3790.5|6218
1606222450000|2020-11-24 12:54:10|3791.5|3791|3791.5|3791|3791.5|3791|3791.5|3791|153
1606222460000|2020-11-24 12:54:20|3791|3790.5|3791|3790.5|3791|3790.5|3790|3789.5|4950
1606222470000|2020-11-24 12:54:30|3791.5|3791|3792|3791.5|3792|3791.5|3791.5|3790.5|668
1606222480000|2020-11-24 12:54:40|3791.5|3791|3791.5|3791|3792|3791.5|3791.5|3791|1608
1606222490000|2020-11-24 12:54:50|3792|3791.5|3792|3791.5|3792|3791.5|3792|3791.5|1076
1606222500000|2020-11-24 12:55:00|3792.5|3792|3793|3792.5|3793|3792.5|3792.5|3792|1942
1606222510000|2020-11-24 12:55:10|3792.5|3792|3794|3793.5|3794.5|3794|3792.5|3792|19318
1606222520000|2020-11-24 12:55:20|3794.5|3794|3794.5|3794|3795|3794.5|3794|3793.5|8517
1606222530000|2020-11-24 12:55:30|3794|3793.5|3793.5|3793|3794|3793.5|3793.5|3793|5377
1606222540000|2020-11-24 12:55:40|3793|3792.5|3793.5|3793|3793.5|3793|3793|3792.5|3219
1606222550000|2020-11-24 12:55:50|||||||||280
1606222560000|2020-11-24 12:56:00|3793|3792.5|3793.5|3793|3793.5|3793|3793|3792.5|1645
1606222570000|2020-11-24 12:56:10|3793|3792.5|3793.5|3793|3793.5|3793|3793|3792.5|3161
1606222580000|2020-11-24 12:56:20|3794|3793.5|3794|3793|3794|3793.5|3793.5|3793|1954
1606222590000|2020-11-24 12:56:30|3793.5|3793.5|3793.5|3793|3793.5|3793.5|3793.5|3793|267
1606222600000|2020-11-24 12:56:40|3793|3792.5|3794|3793.5|3794|3793.5|3793|3792.5|4642
1606222610000|2020-11-24 12:56:50|3794.5|3794|3794.5|3794|3794.5|3794|3794|3793.5|2629
1606222620000|2020-11-24 12:57:00|3795|3794.5|3794.5|3794|3795|3794.5|3794.5|3794|1203
1606222630000|2020-11-24 12:57:10|||||||||233
1606222640000|2020-11-24 12:57:20|3794|3793.5|3793|3792|3794|3793.5|3793|3792|6459
1606222650000|2020-11-24 12:57:30|3792.5|3792.5|3793|3792.5|3793|3792.5|3792.5|3792|2137
1606222660000|2020-11-24 12:57:40|3792.5|3792|3793|3792.5|3793|3792.5|3792.5|3792|1102
1606222670000|2020-11-24 12:57:50|3793.5|3793|3793.5|3793|3794|3793.5|3793|3793|1529
1606222680000|2020-11-24 12:58:00|3794|3793.5|3794|3793.5|3794.5|3794|3794|3793.5|2443
1606222690000|2020-11-24 12:58:10|3793.5|3793|3793.5|3793|3794|3793.5|3793.5|3793|3119
1606222700000|2020-11-24 12:58:20|3794|3793.5|3793|3792.5|3794|3793.5|3793|3792.5|6208
1606222710000|2020-11-24 12:58:30|3792.5|3792|3791.5|3791|3792.5|3792|3791.5|3791|1564
1606222720000|2020-11-24 12:58:40|3792|3791.5|3792|3791|3792|3791.5|3792|3791|1464
1606222730000|2020-11-24 12:58:50||3791.5||3791||3791.5||3791|350
1606222740000|2020-11-24 12:59:00|3792.5|3791.5|3792.5|3792|3792.5|3792|3792|3791|1967
1606222750000|2020-11-24 12:59:10|3792|3791.5|3792|3791.5|3792|3791.5|3791.5|3791|876
1606222760000|2020-11-24 12:59:20|3792.5|3792|3792.5|3792|3793|3792.5|3792.5|3792|1220
1606222770000|2020-11-24 12:59:30|3792|3791.5|3792|3791.5|3792|3792|3792|3791.5|984
1606222780000|2020-11-24 12:59:40|3792.5|3792|3793|3792|3793|3792.5|3792|3791.5|1046
1606222790000|2020-11-24 12:59:50|3792.5|3792.5|3793.5|3793|3794|3793.5|3792.5|3792.5|2408
1606222800000|2020-11-24 13:00:00|3794|3792.5|3793.5|3792.5|3794|3792.5|3793|3792.5|1049
1606222810000|2020-11-24 13:00:10|3793|3792|3792|3791.5|3793|3792|3791.5|3791|7337
1606222820000|2020-11-24 13:00:20|3791.5|3791|3791.5|3791|3792|3791.5|3791.5|3791|260
1606222830000|2020-11-24 13:00:30|||||||||69
1606222840000|2020-11-24 13:00:40|3792|3791.5|3792.5|3791.5|3792.5|3792|3792|3791.5|2211
1606222850000|2020-11-24 13:00:50|3792|3792|3792.5|3792|3792.5|3792|3792|3792|192
1606222860000|2020-11-24 13:01:00|3792|3791.5|3792.5|3792|3792.5|3792|3792|3791.5|1259
1606222870000|2020-11-24 13:01:10|||||||||51
1606222880000|2020-11-24 13:01:20|3793|3792.5|3793|3792.5|3793|3792.5|3792.5|3792|2299
1606222890000|2020-11-24 13:01:30|3793.5|3793|3794|3793.5|3794|3793.5|3793.5|3793|3783
1606222900000|2020-11-24 13:01:40|||||||||255
1606222910000|2020-11-24 13:01:50|3794.5|3794|3795|3794.5|3795|3794.5|3794.5|3794|1985
1606222920000|2020-11-24 13:02:00|3795.5|3795|3796|3795.5|3796.5|3796|3795|3794.5|21345
1606222930000|2020-11-24 13:02:10|3796.5|3796|3798|3797.5|3799|3798|3796.5|3796|42996
1606222940000|2020-11-24 13:02:20|3797.5|3797|3798|3797.5|3798|3797.5|3797|3796.5|2429
1606222950000|2020-11-24 13:02:30|3798.5|3798|3800|3799|3800|3799|3798.5|3798|8609
1606222960000|2020-11-24 13:02:40|3799.5|3798.5|3798.5|3798|3799.5|3798.5|3798.5|3797.5|6777
1606222970000|2020-11-24 13:02:50|3798|3797.5|3796|3795.5|3798.5|3798|3794.5|3794|33461
1606222980000|2020-11-24 13:03:00|3796.5|3796|3797|3796.5|3797.5|3797|3796|3795.5|7159
1606222990000|2020-11-24 13:03:10|3797.5|3797|3797.5|3797|3798.5|3797.5|3797.5|3797|5149
1606223000000|2020-11-24 13:03:20|3798|3797.5|3798|3797.5|3798|3797.5|3798|3797.5|112
1606223010000|2020-11-24 13:03:30|3797.5|3797|3798|3797.5|3798.5|3798|3797.5|3797|5393
1606223020000|2020-11-24 13:03:40|3797.5|3797|3797|3796.5|3797.5|3797|3797|3796.5|6452
1606223030000|2020-11-24 13:03:50|3796.5|3796|3797.5|3797|3797.5|3797|3796.5|3796|2544
1606223040000|2020-11-24 13:04:00|3797|3796.5|3798|3797|3798|3797.5|3797|3796.5|2938
1606223050000|2020-11-24 13:04:10|3798.5|3797.5|3798|3797.5|3798.5|3798|3798|3797|4184
1606223060000|2020-11-24 13:04:20|3797.5|3797|3797.5|3797|3797.5|3797|3797.5|3797|559
1606223070000|2020-11-24 13:04:30|3798|3797.5|3797.5|3797|3798|3797.5|3797.5|3797|1283
1606223080000|2020-11-24 13:04:40|3798|3797.5|3798.5|3798|3799|3798.5|3798|3797.5|3107
1606223090000|2020-11-24 13:04:50|3799|3798.5|3799.5|3799|3800|3799.5|3799|3798.5|1965
1606223100000|2020-11-24 13:05:00|3799|3798.5|3795.5|3794.5|3799.5|3798.5|3793.5|3792|39633
1606223110000|2020-11-24 13:05:10|3796|3795|3797.5|3796.5|3797.5|3796.5|3796|3795|5992
1606223120000|2020-11-24 13:05:20|3798|3797|3798.5|3798|3798.5|3798|3798|3796.5|4158
1606223130000|2020-11-24 13:05:30|3798|3797.5|3798.5|3798|3798.5|3798|3798|3797.5|605
1606223140000|2020-11-24 13:05:40|3799|3798.5|3799|3798.5|3799|3798.5|3798.5|3798.5|7447
1606223150000|2020-11-24 13:05:50|||||||||195
1606223160000|2020-11-24 13:06:00|3798.5|3798|3799|3798.5|3799|3798.5|3798.5|3798|1709
1606223170000|2020-11-24 13:06:10|3798.5|3798|3799|3798.5|3799|3798.5|3798.5|3798|3054
1606223180000|2020-11-24 13:06:20|3798.5|3798|3799.5|3799|3799.5|3799|3798.5|3798|7839
1606223190000|2020-11-24 13:06:30|3799|3798.5|3799.5|3799|3799.5|3799|3799|3798.5|5253
1606223200000|2020-11-24 13:06:40|3799|3798.5|3799|3798.5|3799|3798.5|3799|3798.5|1614
1606223210000|2020-11-24 13:06:50|3798.5|3798|3798.5|3798|3798.5|3798|3798.5|3798|2300
1606223220000|2020-11-24 13:07:00|3799|3798.5|3799|3798.5|3799|3798.5|3799|3798|1266
1606223230000|2020-11-24 13:07:10|||||||||60
1606223240000|2020-11-24 13:07:20|3799.5|3799|3799.5|3799|3799.5|3799|3799.5|3799|622
1606223250000|2020-11-24 13:07:30|||||||||1031
1606223260000|2020-11-24 13:07:40|||||||||5779
1606223270000|2020-11-24 13:07:50|3799|3798.5|3799.5|3799|3799.5|3799|3799|3798.5|2564
1606223280000|2020-11-24 13:08:00|3799|3798.5|3797|3796.5|3799|3798.5|3797|3796.5|12336
1606223290000|2020-11-24 13:08:10|3796.5|3796|3797|3796.5|3797|3796.5|3796.5|3795.5|3360
1606223300000|2020-11-24 13:08:20|3796.5|3796|3797|3796.5|3797|3796.5|3796.5|3796|2327
1606223310000|2020-11-24 13:08:30|3797.5||3797||3797.5||3797||1178
1606223320000|2020-11-24 13:08:40|3797.5||3797||3797.5||3797||48
1606223330000|2020-11-24 13:08:50|3797.5|3797|3797|3796.5|3797.5|3797|3797|3796.5|3973
1606223340000|2020-11-24 13:09:00|3797.5|3797|3797.5|3797|3797.5|3797|3797.5|3796.5|809
1606223350000|2020-11-24 13:09:10|3798|3797.5|3798.5|3798|3798.5|3798|3798|3797.5|3096
1606223360000|2020-11-24 13:09:20|3798|3797.5|3798.5|3798|3798.5|3798|3798|3797.5|537
1606223370000|2020-11-24 13:09:30|||||||||1128
1606223380000|2020-11-24 13:09:40|3798|3797.5|3797.5|3797|3798.5|3798|3797.5|3797|5448
1606223390000|2020-11-24 13:09:50||3796.5||3797||3797||3796.5|1641
1606223400000|2020-11-24 13:10:00|3797|3796.5|3797.5|3797|3797.5|3797|3797|3796.5|2720
1606223410000|2020-11-24 13:10:10|3797|3796.5|3797|3796.5|3797.5|3797|3797|3796.5|1514
1606223420000|2020-11-24 13:10:20|3796.5|3796|3796.5|3795.5|3796.5|3796|3796.5|3795.5|2475
1606223430000|2020-11-24 13:10:30|3796|3794.5|3794.5|3794|3796.5|3794.5|3794.5|3794|8701
1606223440000|2020-11-24 13:10:40|3794|3793.5|3794.5|3794|3794.5|3794|3794|3793.5|777
1606223460000|2020-11-24 13:11:00|3794|3793.5|3794|3793.5|3794|3793.5|3794|3793|1057
1606223470000|2020-11-24 13:11:10|3794.5|3794|3794.5|3793.5|3795|3794.5|3794.5|3793.5|5800
1606223480000|2020-11-24 13:11:20|3795|3794|3795|3794.5|3795|3794.5|3795|3794|600
1606223490000|2020-11-24 13:11:30|3795.5|3795|3796|3795.5|3796|3795.5|3795.5|3795|6572
1606223500000|2020-11-24 13:11:40|3796.5|3796|3796|3795.5|3796.5|3796|3796|3795.5|685
1606223510000|2020-11-24 13:11:50|3796.5|3796|3796.5|3795.5|3796.5|3796|3796|3795.5|1757
1606223520000|2020-11-24 13:12:00|3796|3796|3796|3795.5|3796|3796|3795.5|3795|11239
1606223530000|2020-11-24 13:12:10|3796.5|3796|3796.5|3795.5|3796.5|3796|3796.5|3795.5|1008
1606223540000|2020-11-24 13:12:20||3796||3795.5||3796||3795.5|324
1606223550000|2020-11-24 13:12:30|3796||3796||3796||3796||1517
1606223560000|2020-11-24 13:12:40|3795.5|3795|3795.5|3795|3796|3795.5|3795.5|3795|1633
1606223570000|2020-11-24 13:12:50|||||||||50
1606223580000|2020-11-24 13:13:00|3796|3795.5|3796.5|3796|3796.5|3796|3796|3795.5|1134
1606223590000|2020-11-24 13:13:10|3797|3796.5|3797|3796.5|3797|3796.5|3797|3796|1041
1606223600000|2020-11-24 13:13:20|3797.5|3797|3797|3796.5|3798|3797|3797|3796.5|5520
1606223610000|2020-11-24 13:13:30|3796.5|3796|3797|3796.5|3797|3796.5|3796.5|3796|1404
1606223620000|2020-11-24 13:13:40|||||||||128
1606223630000|2020-11-24 13:13:50|3797.5|3797|3796.5|3796|3797.5|3797|3796.5|3796|5685
1606223640000|2020-11-24 13:14:00|3797|3796.5|3797|3796.5|3797|3796.5|3797|3796.5|1518
1606223650000|2020-11-24 13:14:10|3797.5|3797|3797|3796.5|3797.5|3797|3797|3796.5|1430
1606223660000|2020-11-24 13:14:20|3797.5|3797|3797.5|3797|3797.5|3797|3797.5|3797|384
1606223670000|2020-11-24 13:14:30|||||||||110
1606223680000|2020-11-24 13:14:40|3797|3796.5|3797.5|3797|3797.5|3797|3797|3796.5|2737
1606223690000|2020-11-24 13:14:50|3798|3797.5|3798|3797.5|3798|3797.5|3798|3797.5|831
1606223700000|2020-11-24 13:15:00|3797.5|3797|3797|3796.5|3797.5|3797|3797|3796.5|909
1606223710000|2020-11-24 13:15:10|3796.5|3796|3797|3796.5|3797|3796.5|3796.5|3796|1652
1606223720000|2020-11-24 13:15:20|3796.5|3796|3796|3795.5|3796.5|3796|3796|3795.5|554
1606223730000|2020-11-24 13:15:30|||||||||150
1606223740000|2020-11-24 13:15:40|3796.5|3796|3796.5|3796|3796.5|3796|3796.5|3796|2709
1606223750000|2020-11-24 13:15:50|3796|3795.5|3795.5|3795|3796.5|3795.5|3795.5|3795|1913
1606223760000|2020-11-24 13:16:00|3795|3794.5|3795|3794.5|3795|3794.5|3794.5|3794|1861
1606223770000|2020-11-24 13:16:10|3794.5|3794|3795|3794.5|3795|3794.5|3794.5|3794|446
1606223790000|2020-11-24 13:16:30|3794.5|3794|3794|3793|3794.5|3794|3794|3793|775
1606223800000|2020-11-24 13:16:40|3794.5|3793.5|3794.5|3794|3794.5|3794|3794.5|3793.5|967
1606223810000|2020-11-24 13:16:50|3795|3794.5|3794|3793.5|3795|3794.5|3794|3793.5|2953
1606223820000|2020-11-24 13:17:00|3793.5|3793|3794|3793.5|3794|3793.5|3793.5|3793|1217
1606223830000|2020-11-24 13:17:10|3793.5|3793|3793.5|3793|3793.5|3793|3793.5|3793|1026
1606223840000|2020-11-24 13:17:20|3794|3793.5|3793.5|3793|3794|3793.5|3793.5|3793|1406
1606223850000|2020-11-24 13:17:30|3793|3792.5|3792.5|3792|3793|3792.5|3792.5|3792|1594
1606223860000|2020-11-24 13:17:40|3792|3791.5|3792|3791.5|3792|3791.5|3792|3791.5|1055
1606223870000|2020-11-24 13:17:50||3791||3791||3791.5||3791|1012
1606223880000|2020-11-24 13:18:00||3791.5||3791.5||3791.5||3791|152
1606223890000|2020-11-24 13:18:10|3791.5|3791|3791.5|3791|3791.5|3791.5|3791.5|3791|111
1606223900000|2020-11-24 13:18:20|3791|3790.5|3791|3790.5|3791|3790.5|3790.5|3790|2047
1606223910000|2020-11-24 13:18:30|3790.5|3790|3790.5|3790|3790.5|3790.5|3790.5|3790|3779
1606223920000|2020-11-24 13:18:40|3790|3789.5|3789|3788.5|3790|3789.5|3789|3788.5|2037
1606223930000|2020-11-24 13:18:50|||||||||1219
1606223940000|2020-11-24 13:19:00|3788.5|3788|3788|3787.5|3789|3788|3788|3787.5|3669
1606223950000|2020-11-24 13:19:10|3788.5|3788|3789|3788.5|3789|3788.5|3788.5|3788|2158
1606223960000|2020-11-24 13:19:20|3789.5|3789|3789|3788.5|3789.5|3789|3789|3788.5|1899
1606223970000|2020-11-24 13:19:30|3788.5|3788|3789|3788.5|3789|3788.5|3788.5|3788|703
1606223980000|2020-11-24 13:19:40|3789.5|3789|3789.5|3789|3790|3789|3789.5|3789|2146
1606223990000|2020-11-24 13:19:50|||||||||235
1606224000000|2020-11-24 13:20:00|3789|3788.5|3789|3788.5|3789.5|3789|3789|3788.5|1303
1606224010000|2020-11-24 13:20:10|3789.5|3789|3790|3789.5|3790|3789.5|3789.5|3789|804
1606224020000|2020-11-24 13:20:20|3790.5|3790|3792|3791.5|3792|3791.5|3790.5|3790|2564
1606224030000|2020-11-24 13:20:30|3792.5||3792||3792.5||3792||1075
1606224040000|2020-11-24 13:20:40|||||||||845
1606224050000|2020-11-24 13:20:50|3791.5|3791|3791.5|3790.5|3792|3791|3791|3790.5|2707
1606224060000|2020-11-24 13:21:00|3791|3791|3791|3790.5|3791|3791|3791|3790.5|596
1606224070000|2020-11-24 13:21:10|3790.5|3790|3791.5|3791|3792|3791|3790.5|3790|6543
1606224080000|2020-11-24 13:21:20|3792|3791.5|3792|3791.5|3792|3791.5|3792|3791.5|953
1606224090000|2020-11-24 13:21:30|||||||||455
1606224100000|2020-11-24 13:21:40|||||||||188
1606224110000|2020-11-24 13:21:50|||||||||320
1606224120000|2020-11-24 13:22:00|3792.5|3792|3792.5|3792|3793|3792.5|3792.5|3792|2293
1606224130000|2020-11-24 13:22:10|3793|3792.5|3793|3792.5|3793|3792.5|3793|3792.5|559
1606224140000|2020-11-24 13:22:20|3793.5|3793|3794.5|3794|3794.5|3794|3793|3792.5|1071
1606224150000|2020-11-24 13:22:30|3795|3794.5|3795|3794.5|3795|3794.5|3794.5|3794|1219
1606224160000|2020-11-24 13:22:40|3794.5|3794|3794.5|3794|3795|3794|3794.5|3794|263
1606224170000|2020-11-24 13:22:50|3795|3794.5|3794.5|3793.5|3795.5|3795|3794|3793.5|7153
1606224180000|2020-11-24 13:23:00|3794|3793|3793.5|3793|3794|3793|3793|3792.5|4161
1606224190000|2020-11-24 13:23:10|3794|3793.5|3793|3792|3794|3793.5|3792.5|3792|2731
1606224200000|2020-11-24 13:23:20|3793.5|3792.5|3794|3793.5|3794|3793.5|3793|3792.5|2949
1606224210000|2020-11-24 13:23:30|3794.5|3793|3794.5|3794|3794.5|3794|3794|3793|1607
1606224220000|2020-11-24 13:23:40|3794|3793.5|3794.5|3794|3794.5|3794|3794|3793|2307
1606224230000|2020-11-24 13:23:50|3794|3793.5|3792|3791|3794|3793.5|3792|3791|1900
1606224240000|2020-11-24 13:24:00|3792.5|3791.5|3792.5|3792|3792.5|3792|3792.5|3791|817
1606224250000|2020-11-24 13:24:10|3793|3792.5|3793|3792.5|3793|3792.5|3793|3792.5|1651
1606224260000|2020-11-24 13:24:20|3792.5|3792|3792.5|3792|3792.5|3792|3792.5|3791.5|541
1606224270000|2020-11-24 13:24:30|3792|3791.5|3792|3791.5|3792.5|3792|3792|3791.5|548
1606224280000|2020-11-24 13:24:40|3791.5|3791|3791|3790.5|3791.5|3791|3791|3790|404
1606224290000|2020-11-24 13:24:50|3790.5|3790|3791.5|3790.5|3791.5|3791|3790.5|3790|3148
1606224300000|2020-11-24 13:25:00||3791||3791||3791||3791|120
1606224310000|2020-11-24 13:25:10|||||||||359
1606224320000|2020-11-24 13:25:20|3791|3790.5|3791|3790|3791.5|3791|3790|3789.5|2806
1606224330000|2020-11-24 13:25:30||3790.5||3790||3790.5||3790|939
1606224340000|2020-11-24 13:25:40|3791.5|3790.5|3791.5|3791|3791.5|3791|3791|3790.5|499
1606224350000|2020-11-24 13:25:50|3792|3791.5|3792|3791.5|3792.5|3791.5|3791.5|3790.5|4835
1606224360000|2020-11-24 13:26:00|3792.5|3792|3792|3791.5|3792.5|3792|3792|3791.5|1244
1606224370000|2020-11-24 13:26:10|3792.5|3792|3792|3791.5|3792.5|3792|3792|3791.5|719
1606224380000|2020-11-24 13:26:20|3791.5|3791|3792|3791|3792|3791.5|3791|3790.5|1834
1606224390000|2020-11-24 13:26:30|3791.5||3791.5||3791.5||3791.5||286
1606224400000|2020-11-24 13:26:40|3791|3790.5|3791.5|3791|3791.5|3791|3791|3790.5|1326
1606224410000|2020-11-24 13:26:50|3792|3791.5|3792|3791.5|3792|3791.5|3792|3791.5|451
1606224420000|2020-11-24 13:27:00|||||||||13
1606224430000|2020-11-24 13:27:10|3792.5|3792|3793|3792.5|3793|3792.5|3792.5|3792|1380
1606224440000|2020-11-24 13:27:20|3792.5|3792|3792.5|3792|3793|3792.5|3792.5|3792|823
1606224450000|2020-11-24 13:27:30|3793|3791.5|3792.5|3792|3793|3792.5|3792.5|3791.5|517
1606224460000|2020-11-24 13:27:40|||||||||514
1606224470000|2020-11-24 13:27:50|3793|3792.5|3792.5|3792|3793|3792.5|3792.5|3792|655
1606224480000|2020-11-24 13:28:00|3792|3791.5|3792.5|3792|3792.5|3792|3791.5|3791|1559
1606224490000|2020-11-24 13:28:10|3793|3791.5|3792.5|3792|3793|3792.5|3792.5|3791.5|1555
1606224500000|2020-11-24 13:28:20|3792|3791.5|3791.5|3791|3792|3791.5|3791.5|3791|906
1606224510000|2020-11-24 13:28:30|3792|3791.5|3791.5|3791|3792|3791.5|3791.5|3791|116
1606224520000|2020-11-24 13:28:40|3792|3791.5|3792|3791.5|3792|3791.5|3792|3791|975
1606224530000|2020-11-24 13:28:50|3792.5|3791|3791.5|3791|3792.5|3791.5|3791.5|3791|1964
1606224540000|2020-11-24 13:29:00|3792|3791.5|3792|3791.5|3792|3791.5|3792|3791.5|1038
1606224550000|2020-11-24 13:29:10|3791.5|3791|3792|3791|3792|3791|3791.5|3791|253
1606224560000|2020-11-24 13:29:20|3792.5|3791.5|3792.5|3792|3792.5|3792|3792|3791.5|1198
1606224570000|2020-11-24 13:29:30|3792|3791.5|3792|3791.5|3792.5|3791.5|3792|3791.5|1008
1606224580000|2020-11-24 13:29:40|3791.5|3790.5|3790.5|3790|3791.5|3790.5|3790.5|3790|2468
1606224590000|2020-11-24 13:29:50|3791|3790.5|3790|3789.5|3791|3790.5|3790|3789|4117
1606224600000|2020-11-24 13:30:00|3790.5|3790|3790.5|3790|3790.5|3790|3790|3789.5|821
1606224610000|2020-11-24 13:30:10|3790|3789.5|3790|3789.5|3790.5|3790|3790|3789|1254
1606224620000|2020-11-24 13:30:20|3790.5|3790|3791|3790|3791|3790|3790.5|3790|1286
1606224630000|2020-11-24 13:30:30||3790.5||3790.5||3790.5||3790|801
1606224640000|2020-11-24 13:30:40|3791.5|3791|3791.5|3791|3791.5|3791|3791|3791|0
1606224650000|2020-11-24 13:30:50|3791|3790.5|3791|3790.5|3791|3790.5|3791|3790.5|1302
1606224660000|2020-11-24 13:31:00|3791.5|3791|3792|3791.5|3792|3791.5|3791.5|3791|1023
1606224670000|2020-11-24 13:31:10|3791.5|3791|3792.5|3791.5|3793.5|3793|3791.5|3791|3635
1606224680000|2020-11-24 13:31:20|3792|3792|3792.5|3792|3792.5|3792|3792|3791.5|364
1606224690000|2020-11-24 13:31:30|3793|3792.5|3792|3791.5|3793.5|3792.5|3792|3791.5|1550
1606224700000|2020-11-24 13:31:40|3792.5|3792|3792.5|3792|3792.5|3792|3792.5|3791.5|158
1606224710000|2020-11-24 13:31:50|3792|3791.5|3792|3791.5|3792|3791.5|3792|3791.5|172
1606224720000|2020-11-24 13:32:00|3792.5|3792|3792.5|3792|3792.5|3792|3792|3791.5|399
1606224730000|2020-11-24 13:32:10|3792|3791.5|3792.5|3792|3792.5|3792|3792|3791.5|284
1606224740000|2020-11-24 13:32:20|3792|3791.5|3792|3791.5|3792|3791.5|3792|3791.5|529
1606224750000|2020-11-24 13:32:30|3792.5|3792|3792.5|3792|3792.5|3792|3792.5|3792|2100
1606224770000|2020-11-24 13:32:50|3793|3792.5|3792.5|3792|3793|3792.5|3792.5|3792|844
1606224780000|2020-11-24 13:33:00|3793|3792.5|3793.5|3793|3793.5|3793|3792.5|3792|2405
1606224790000|2020-11-24 13:33:10|||||||||689
1606224810000|2020-11-24 13:33:30|||||||||301
1606224820000|2020-11-24 13:33:40|3793|3792.5|3792|3791|3793.5|3793|3792|3791|5051
1606224830000|2020-11-24 13:33:50|3792.5|3791.5|3793|3792|3793|3792|3792.5|3791.5|2413
1606224840000|2020-11-24 13:34:00|3793.5|3792.5|3793|3792.5|3793.5|3793|3793|3792.5|2035
1606224850000|2020-11-24 13:34:10|3793.5|3793|3793|3792.5|3793.5|3793|3793|3792.5|3508
1606224860000|2020-11-24 13:34:20|3793.5|3793|3794|3793.5|3794|3793.5|3793|3793|2913
1606224870000|2020-11-24 13:34:30|3793.5|3793|3793.5|3793|3794|3793.5|3793.5|3793|456
1606224880000|2020-11-24 13:34:40|3794|3793.5|3793.5|3793|3794|3793.5|3793|3792.5|1909
1606224890000|2020-11-24 13:34:50|3794|3793.5|3794|3793|3794|3793.5|3793.5|3793|2
1606224900000|2020-11-24 13:35:00|3794.5|3793.5|3794|3793.5|3794.5|3794|3794|3793.5|1635
1606224910000|2020-11-24 13:35:10|3794.5|3794|3795.5|3795|3796|3795.5|3794.5|3794|10642
1606224920000|2020-11-24 13:35:20|3795|3794.5|3795.5|3795|3795.5|3795|3795|3794.5|1212
1606224930000|2020-11-24 13:35:30|||||||||450
1606224940000|2020-11-24 13:35:40|3795|3794.5|3795.5|3795|3795.5|3795|3795|3794.5|1667
1606224960000|2020-11-24 13:36:00|||||||||150
1606224970000|2020-11-24 13:36:10|3795|3794.5|3794.5|3793.5|3795.5|3795|3794|3793.5|4520
1606224980000|2020-11-24 13:36:20|3794|3794|3795|3794.5|3795|3794.5|3794|3794|1419
1606224990000|2020-11-24 13:36:30|3794.5|3794|3794|3793.5|3794.5|3794|3794|3793.5|3591
1606225000000|2020-11-24 13:36:40|3793.5|3793|3794|3793.5|3794|3793.5|3793.5|3793|1299
1606225010000|2020-11-24 13:36:50|3793.5|3793|3794|3793.5|3794|3793.5|3793.5|3793|1194
1606225020000|2020-11-24 13:37:00|3794.5|3794|3795|3794.5|3795|3794.5|3794|3793.5|6422
1606225030000|2020-11-24 13:37:10|||||||||189
1606225050000|2020-11-24 13:37:30|3794.5|3794|3793.5|3793|3794.5|3794|3791|3790|26214
1606225060000|2020-11-24 13:37:40|3794|3793.5|3795|3794.5|3795|3794.5|3794|3793.5|3963
1606225070000|2020-11-24 13:37:50|||||||||827
1606225080000|2020-11-24 13:38:00|3794.5|3794|3795.5|3795|3795.5|3795|3794.5|3794|3264
1606225090000|2020-11-24 13:38:10|3796|3795.5|3794.5|3793.5|3796|3795.5|3794.5|3793.5|8812
1606225100000|2020-11-24 13:38:20|3795|3794|3795|3794.5|3795|3794.5|3795|3793.5|811
1606225110000|2020-11-24 13:38:30|3794.5|3794|3795.5|3795|3795.5|3795|3794.5|3794|3504
1606225120000|2020-11-24 13:38:40|3795|3794.5|3795.5|3795|3795.5|3795|3795|3794.5|1739
1606225130000|2020-11-24 13:38:50|3796|3795.5|3795|3794|3796|3795.5|3794.5|3794|3006
1606225140000|2020-11-24 13:39:00|3794.5|3793.5|3795.5|3795|3795.5|3795|3794|3793|9243
1606225150000|2020-11-24 13:39:10|3795|3794.5|3795|3794.5|3795|3795|3795|3794.5|4061
1606225160000|2020-11-24 13:39:20|3794.5|3794|3794|3793.5|3795|3794.5|3794|3793.5|3206
1606225170000|2020-11-24 13:39:30|3794.5|3794|3794.5|3794|3794.5|3794|3794.5|3794|884
1606225180000|2020-11-24 13:39:40|3795|3794.5|3795.5|3795|3795.5|3795|3795|3794.5|2458
1606225190000|2020-11-24 13:39:50|3795|3794.5|3795.5|3794.5|3795.5|3795|3795|3794.5|2096
1606225200000|2020-11-24 13:40:00|3795|3794|3795|3794.5|3796|3795|3794.5|3794|6301
1606225210000|2020-11-24 13:40:10|3794.5|3794|3795|3794.5|3795|3794.5|3794.5|3793.5|2266
1606225220000|2020-11-24 13:40:20|3795.5|3795|3796|3795.5|3796|3795.5|3795|3795|3626
1606225230000|2020-11-24 13:40:30|3795.5|3795|3795.5|3795|3796|3795|3795.5|3795|2046
1606225240000|2020-11-24 13:40:40|3796|3795.5|3795.5|3795|3796|3795.5|3795|3794.5|3096
1606225250000|2020-11-24 13:40:50|3795|3794.5|3795.5|3795|3795.5|3795|3795|3794.5|1237
1606225260000|2020-11-24 13:41:00|3796|3795.5|3796|3795.5|3796|3795.5|3795.5|3795|3388
1606225270000|2020-11-24 13:41:10|3796.5|3796|3797.5|3797|3797.5|3797|3796.5|3796|5741
1606225280000|2020-11-24 13:41:20|3797|3796.5|3797|3796|3797|3796.5|3796|3795.5|2691
1606225290000|2020-11-24 13:41:30|3796.5|3796.5|3797.5|3797|3797.5|3797|3796.5|3796.5|834
1606225300000|2020-11-24 13:41:40|3798|3797.5|3798|3797.5|3798.5|3798|3798|3797.5|11104
1606225310000|2020-11-24 13:41:50|3798.5|3798|3798|3797.5|3798.5|3798|3798|3797.5|3021
1606225320000|2020-11-24 13:42:00|3797.5|3797|3796.5|3795.5|3798|3797.5|3796|3795.5|6256
1606225330000|2020-11-24 13:42:10|3796|3796|3796.5|3796|3796.5|3796|3796|3795.5|2453
1606225340000|2020-11-24 13:42:20|3797|3796.5|3797|3796.5|3797.5|3797|3797|3796.5|2517
1606225350000|2020-11-24 13:42:30|3797.5|3797|3797.5|3797|3797.5|3797|3797.5|3797|633
1606225360000|2020-11-24 13:42:40|3798|3797.5|3798|3797.5|3798.5|3797.5|3798|3797.5|1355
1606225370000|2020-11-24 13:42:50|3798.5|3798|3798.5|3797.5|3798.5|3798|3798.5|3797.5|3013
1606225380000|2020-11-24 13:43:00|3798|3797|3798|3797|3799|3798|3797.5|3797|8055
1606225390000|2020-11-24 13:43:10|3797.5|3797.5|3798|3797.5|3798.5|3797.5|3797.5|3797|3623
1606225400000|2020-11-24 13:43:20|3797.5|3797|3797.5|3797|3797.5|3797|3797.5|3797|1119
1606225410000|2020-11-24 13:43:30|3797|3796.5|3797|3796.5|3797.5|3797|3796|3795.5|7032
1606225420000|2020-11-24 13:43:40|3797.5|3797|3796|3795.5|3797.5|3797|3796|3795.5|3259
1606225430000|2020-11-24 13:43:50|3796.5|3795|3796.5|3796|3796.5|3796|3796.5|3795|3099
1606225440000|2020-11-24 13:44:00|3796|3795.5|3796|3795.5|3796|3795.5|3796|3795.5|103
1606225450000|2020-11-24 13:44:10|3796.5|3796|3796.5|3795.5|3796.5|3796|3796|3795.5|660
1606225460000|2020-11-24 13:44:20|3796|3796|3798|3797|3798.5|3798|3796|3796|11572
1606225470000|2020-11-24 13:44:30|3797.5|3797.5|3797.5|3796.5|3797.5|3797.5|3797|3796.5|2182
1606225480000|2020-11-24 13:44:40|3797|3796|3796.5|3795.5|3797|3796|3796|3795.5|2369
1606225490000|2020-11-24 13:44:50|3796|3796|3797|3796.5|3797|3796.5|3796|3795.5|3653
1606225500000|2020-11-24 13:45:00|3796.5|3796|3797|3796.5|3797|3796.5|3796.5|3796|2520
1606225510000|2020-11-24 13:45:10|3796.5|3796|3797|3796.5|3797|3796.5|3796.5|3796|1311
1606225520000|2020-11-24 13:45:20|3796.5|3796|3796|3795.5|3796.5|3796|3796|3795.5|1263
1606225530000|2020-11-24 13:45:30|3797|3795|3796.5|3796|3797|3796.5|3796.5|3795|4077
1606225540000|2020-11-24 13:45:40|3797|3796.5|3796.5|3795.5|3797|3796.5|3796.5|3795.5|2067
1606225550000|2020-11-24 13:45:50|3797.5|3796|3797.5|3797|3797.5|3797|3797.5|3796|5445
1606225560000|2020-11-24 13:46:00|3798|3797.5|3798|3797|3798|3797.5|3798|3797|1374
1606225570000|2020-11-24 13:46:10|3798.5|3797.5|3799|3798|3799|3798.5|3798.5|3797.5|3374
1606225580000|2020-11-24 13:46:20|3798.5||3798.5||3798.5||3798.5||227
1606225590000|2020-11-24 13:46:30|3798|3797.5|3799|3798.5|3799|3798.5|3798|3797|4923
1606225600000|2020-11-24 13:46:40|3799.5|3799|3799.5|3799|3799.5|3799|3799.5|3798.5|3336
1606225610000|2020-11-24 13:46:50|3800|3799.5|3799.5|3799|3800|3799.5|3799.5|3799|4417
1606225620000|2020-11-24 13:47:00|3800|3799.5|3799.5|3799|3800.5|3800|3799.5|3799|116677
1606225630000|2020-11-24 13:47:10|3799|3798.5|3797.5|3797|3799.5|3799|3797.5|3797|11661
1606225640000|2020-11-24 13:47:20|3798|3797.5|3800|3799|3800|3799.5|3798|3797.5|5255
1606225650000|2020-11-24 13:47:30|3799.5|3799.5|3799.5|3799|3800|3799.5|3799.5|3799|403
1606225660000|2020-11-24 13:47:40|3799|3798.5|3799|3798|3799.5|3798.5|3799|3798|114
1606225670000|2020-11-24 13:47:50||3798.5||3798||3798.5||3798|97
1606225680000|2020-11-24 13:48:00|3798.5|3797.5|3799|3798.5|3799.5|3798.5|3798|3797.5|3337
1606225690000|2020-11-24 13:48:10|3798.5|3798|3798|3797.5|3799|3798.5|3798|3797.5|1149
1606225700000|2020-11-24 13:48:20|3797.5|3797|3798|3797.5|3798|3797.5|3797.5|3797|702
1606225710000|2020-11-24 13:48:30|3797.5|3797|3798|3797.5|3798|3797.5|3797.5|3797|765
1606225720000|2020-11-24 13:48:40|||||||||658
1606225730000|2020-11-24 13:48:50|3797.5|3797|3798|3797.5|3798.5|3798|3797.5|3797|3325
1606225740000|2020-11-24 13:49:00|3797.5|3797|3796|3795.5|3797.5|3797|3796|3795.5|4354
1606225750000|2020-11-24 13:49:10|3795.5|3795|3796|3795.5|3796|3795.5|3795.5|3795|561
1606225760000|2020-11-24 13:49:20|3796.5|3796|3796|3795.5|3796.5|3796|3796|3795.5|64
1606225770000|2020-11-24 13:49:30|3795.5|3795|3794|3793|3795.5|3795|3794|3793|444
1606225780000|2020-11-24 13:49:40|3793.5|3793.5|3793.5|3793|3793.5|3793.5|3793.5|3792.5|1409
1606225790000|2020-11-24 13:49:50|3793|3792.5|3794|3793|3794.5|3794|3793|3792.5|5458
1606225800000|2020-11-24 13:50:00|3794.5|3793.5|3796|3795.5|3796|3795.5|3794.5|3793.5|1417
1606225810000|2020-11-24 13:50:10|3796.5|3796|3794.5|3794|3796.5|3796|3794.5|3794|1657
1606225820000|2020-11-24 13:50:20||3793.5||3794||3794||3793.5|689
1606225830000|2020-11-24 13:50:30|3795|3793.5|3795.5|3795|3795.5|3795|3795|3793.5|2859
1606225840000|2020-11-24 13:50:40|3795|3794.5|3795|3794.5|3795.5|3794.5|3795|3794.5|345
1606225850000|2020-11-24 13:50:50|3795.5|3795|3795.5|3795|3795.5|3795|3795|3794.5|239
1606225860000|2020-11-24 13:51:00|3796|3795.5|3795|3794.5|3796.5|3795.5|3795|3794.5|5114
1606225870000|2020-11-24 13:51:10|3794.5|3794|3794.5|3794|3794.5|3794|3794.5|3793.5|618
1606225880000|2020-11-24 13:51:20|3794|3793.5|3793|3792|3794|3793.5|3793|3792|3939
1606225890000|2020-11-24 13:51:30|3792.5|3792.5|3794|3793.5|3794|3793.5|3792.5|3792|7463
1606225900000|2020-11-24 13:51:40|3795|3794|3793.5|3793|3795|3794|3793.5|3793|3415
1606225910000|2020-11-24 13:51:50|3793|3792.5|3793.5|3793|3793.5|3793|3793|3792.5|940
1606225920000|2020-11-24 13:52:00|3794|3793.5|3794.5|3794|3794.5|3794|3794|3793.5|552
1606225930000|2020-11-24 13:52:10|3795|3794.5|3795|3794|3796.5|3796|3795|3794|1928
1606225940000|2020-11-24 13:52:20|3794.5|3794.5|3795.5|3794.5|3796|3795|3794.5|3794|2605
1606225950000|2020-11-24 13:52:30|3796|3795|3796|3795.5|3796|3795.5|3795.5|3795|1424
1606225960000|2020-11-24 13:52:40|3795.5|3795|3795.5|3794.5|3795.5|3795|3795.5|3794.5|1197
1606225970000|2020-11-24 13:52:50|3795|3794|3795.5|3794.5|3795.5|3795|3794.5|3794|3490
1606225980000|2020-11-24 13:53:00|3795|3794|3794.5|3794|3796|3795|3794.5|3794|2420
1606225990000|2020-11-24 13:53:10|3794|3793.5|3794|3793.5|3794|3793.5|3794|3793|1577
1606226000000|2020-11-24 13:53:20|3794.5|3793|3793.5|3793|3794.5|3793|3793.5|3793|712
1606226010000|2020-11-24 13:53:30|||||||||1415
1606226020000|2020-11-24 13:53:40|3794|3793.5|3794|3793.5|3794|3793.5|3794|3793.5|671
1606226030000|2020-11-24 13:53:50|3794.5|3794|3794|3793.5|3794.5|3794|3794|3793.5|5082
1606226040000|2020-11-24 13:54:00|||||||||1298
1606226050000|2020-11-24 13:54:10|3794.5|3794|3794|3793.5|3794.5|3794|3794|3793.5|4796
1606226060000|2020-11-24 13:54:20|3794.5|3794|3794.5|3794|3794.5|3794|3794|3793.5|964
1606226070000|2020-11-24 13:54:30|3794|3793.5|3794.5|3794|3794.5|3794|3794|3793.5|948
1606226080000|2020-11-24 13:54:40|3794|3793.5|3795.5|3795|3795.5|3795|3794|3793.5|9155
1606226090000|2020-11-24 13:54:50|3795|3794.5|3795|3794|3795.5|3794.5|3795|3794|2635
1606226100000|2020-11-24 13:55:00|3795.5|3794.5|3795.5|3795|3796|3795.5|3795.5|3794.5|766
1606226110000|2020-11-24 13:55:10|3796|3795.5|3796.5|3796|3796.5|3796|3795.5|3795|4447
1606226120000|2020-11-24 13:55:20|3797|3796.5|3797|3796.5|3797.5|3797|3796.5|3796|13135
1606226130000|2020-11-24 13:55:30|3796.5|3796|3796.5|3796|3797|3796.5|3796|3795|3166
1606226140000|2020-11-24 13:55:40|3796|3795.5|3796|3795.5|3796|3795.5|3795.5|3795|1511
1606226150000|2020-11-24 13:55:50|3795.5|3795|3795.5|3795|3796|3795.5|3795.5|3794.5|70737
1606226160000|2020-11-24 13:56:00|3796|3795.5|3795|3794.5|3796|3795.5|3793|3792.5|28346
1606226170000|2020-11-24 13:56:10|3794.5|3794|3795|3794.5|3795.5|3795|3794.5|3794|4679
1606226180000|2020-11-24 13:56:20|3794.5|3794|3794.5|3794|3795|3794.5|3794.5|3794|578
1606226200000|2020-11-24 13:56:40|3794|3793.5|3794|3793.5|3794|3793.5|3794|3793|7557
1606226210000|2020-11-24 13:56:50|||||||||522
1606226220000|2020-11-24 13:57:00|3793.5|3793|3792.5|3792|3793.5|3793|3792.5|3792|1647
1606226230000|2020-11-24 13:57:10|3793|3792.5|3793|3792.5|3793.5|3792.5|3793|3792|2283
1606226240000|2020-11-24 13:57:20|3792.5|3792|3793|3792.5|3793|3792.5|3792.5|3792|1097
1606226250000|2020-11-24 13:57:30|3792.5|3792|3790.5|3790|3793|3792.5|3790.5|3790|15051
1606226260000|2020-11-24 13:57:40|3791|3790.5|3791|3790.5|3791|3790.5|3791|3790.5|3143
1606226270000|2020-11-24 13:57:50|3791.5|3791|3790.5|3790|3791.5|3791|3790.5|3790|7837
1606226280000|2020-11-24 13:58:00|3791|3790.5|3791|3790.5|3791|3790.5|3790.5|3790|7474
1606226290000|2020-11-24 13:58:10|3791.5|3791|3792|3791.5|3792|3791.5|3791.5|3791|1879
1606226300000|2020-11-24 13:58:20|3792.5|3792|3793|3792.5|3793|3792.5|3792.5|3792|11443
1606226310000|2020-11-24 13:58:30|3793.5|3793|3793.5|3793|3793.5|3793|3793.5|3792.5|1075
1606226320000|2020-11-24 13:58:40|3794|3792.5|3794|3793|3794|3793|3793.5|3792.5|2437
1606226330000|2020-11-24 13:58:50|3793.5|3793.5|3793.5|3793|3794|3793.5|3793.5|3793|680
1606226340000|2020-11-24 13:59:00|3793|3792.5|3793.5|3793|3793.5|3793|3793|3792|7685
1606226350000|2020-11-24 13:59:10|3793|3792.5|3792|3791.5|3793|3792.5|3792|3791|2470
1606226360000|2020-11-24 13:59:20|3792.5|3792|3792|3791|3792.5|3792|3792|3791|1437
1606226370000|2020-11-24 13:59:30|3792.5|3791.5|3792|3791.5|3792.5|3792|3792|3791.5|2724
1606226380000|2020-11-24 13:59:40|3792.5||3792||3792.5||3792||1580
1606226390000|2020-11-24 13:59:50|3792.5|3792|3792.5|3792|3792.5|3792|3792.5|3792|979
1606226400000|2020-11-24 14:00:00|3793|3792.5|3793|3792|3793|3792.5|3793|3792|1557
1606226410000|2020-11-24 14:00:10|3793.5|3792.5|3795.5|3795|3796|3795.5|3793.5|3792.5|17211
1606226420000|2020-11-24 14:00:20|3796|3794.5|3795.5|3795|3796|3795|3795|3794.5|3418
1606226430000|2020-11-24 14:00:30|3796|3795.5|3794.5|3794|3796|3795.5|3794.5|3793.5|6110
1606226440000|2020-11-24 14:00:40|3795|3794.5|3796|3795.5|3796|3795.5|3794.5|3794.5|2246
1606226450000|2020-11-24 14:00:50|3795.5|3795|3794|3793.5|3795.5|3795|3794|3793.5|1942
1606226460000|2020-11-24 14:01:00|3794.5|3794|3795.5|3794.5|3796|3795|3794.5|3794|1501
1606226470000|2020-11-24 14:01:10|3795|3794|3794.5|3794|3795|3794|3794|3793.5|10603
1606226480000|2020-11-24 14:01:20|3795|3794.5|3795|3794.5|3795.5|3795|3794.5|3794|4020
1606226490000|2020-11-24 14:01:30|3794.5|3794|3794.5|3794|3795|3794.5|3794|3793.5|1423
1606226500000|2020-11-24 14:01:40|3794|3793.5|3793.5|3792.5|3794|3793.5|3793.5|3792.5|3397
1606226510000|2020-11-24 14:01:50|3794|3793|3794.5|3794|3794.5|3794|3794|3793|8062
1606226520000|2020-11-24 14:02:00|3795|3794.5|3794|3793.5|3795|3794.5|3794|3793.5|578
1606226530000|2020-11-24 14:02:10|3794.5|3794|3794|3793.5|3795|3794.5|3794|3793.5|3505
1606226540000|2020-11-24 14:02:20|3793.5|3793|3793.5|3792.5|3794|3793.5|3793.5|3792.5|2397
1606226550000|2020-11-24 14:02:30|3794|3793|3794|3793.5|3794|3793.5|3793.5|3793|1245
1606226560000|2020-11-24 14:02:40|3793.5|3793|3793.5|3792.5|3793.5|3793|3793.5|3792.5|702
1606226570000|2020-11-24 14:02:50|3793|3792|3792|3791|3793|3792.5|3792|3791|655
1606226580000|2020-11-24 14:03:00|3792.5|3791.5|3793|3792.5|3793.5|3792.5|3792.5|3791|1596
1606226590000|2020-11-24 14:03:10|3792.5|3792|3791.5|3791|3792.5|3792|3791.5|3791|1170
1606226600000|2020-11-24 14:03:20|3792|3791.5|3793|3792.5|3793|3792.5|3791.5|3791|2637
1606226610000|2020-11-24 14:03:30|3792.5|3792|3792|3791.5|3792.5|3792|3792|3791.5|914
1606226620000|2020-11-24 14:03:40|3792.5|3792|3792.5|3792|3792.5|3792|3792.5|3792|561
1606226630000|2020-11-24 14:03:50|3793|3792.5|3793|3792.5|3793|3792.5|3792.5|3792|2846
1606226640000|2020-11-24 14:04:00|3792.5|3792|3792|3791|3793|3792|3792|3791|6027
1606226650000|2020-11-24 14:04:10|3791.5|3791.5|3792|3791.5|3792|3791.5|3791.5|3791|1831
1606226660000|2020-11-24 14:04:20|3791.5|3791|3791|3790.5|3792.5|3791.5|3790.5|3789.5|9698
1606226670000|2020-11-24 14:04:30|3791.5|3791|3791|3790|3791.5|3791|3790.5|3789.5|10500
1606226680000|2020-11-24 14:04:40|3790.5|3789.5|3790.5|3790|3790.5|3790|3789.5|3789|7124
1606226690000|2020-11-24 14:04:50|3790|3789.5|3791.5|3790.5|3791.5|3790.5|3789.5|3789|10755
1606226700000|2020-11-24 14:05:00|3791|3791|3791|3790.5|3791.5|3791|3790.5|3789.5|10727
1606226710000|2020-11-24 14:05:10|3790.5|3790|3790.5|3790|3790.5|3790|3790.5|3790|2085
1606226720000|2020-11-24 14:05:20|3791|3790.5|3790.5|3790|3791|3790.5|3790.5|3789.5|4808
1606226730000|2020-11-24 14:05:30|3791|3790.5|3791|3790.5|3791.5|3791|3790.5|3790|4857
1606226740000|2020-11-24 14:05:40|3790.5|3790|3790.5|3790|3791|3790.5|3790|3789.5|3185
1606226750000|2020-11-24 14:05:50|3790|3789.5|3790.5|3790|3790.5|3790|3790|3789.5|11317
1606226760000|2020-11-24 14:06:00|3791|3790.5|3791|3790|3791.5|3791|3791|3790|2759
1606226770000|2020-11-24 14:06:10|3790.5|3789.5|3792.5|3791.5|3792.5|3791.5|3790.5|3789.5|6250
1606226780000|2020-11-24 14:06:20|3793|3792|3791.5|3791|3793|3792.5|3791.5|3791|2599
1606226790000|2020-11-24 14:06:30|3791|3790.5|3791|3790.5|3791|3790.5|3790.5|3790|3616
1606226800000|2020-11-24 14:06:40|3791.5|3791|3791|3790.5|3791.5|3791|3791|3790.5|2071
1606226810000|2020-11-24 14:06:50|3790.5|3790|3790.5|3790|3790.5|3790|3790|3789.5|4734
1606226820000|2020-11-24 14:07:00|3791||3790.5||3791||3790.5||2217
1606226830000|2020-11-24 14:07:10|3790|3789.5|3790.5|3790|3790.5|3790|3790|3789.5|3648
1606226840000|2020-11-24 14:07:20|3791|3790.5|3791|3790.5|3791|3790.5|3791|3790.5|1320
1606226850000|2020-11-24 14:07:30|3790.5|3790|3791|3790|3791|3790.5|3790.5|3790|1422
1606226860000|2020-11-24 14:07:40|3790.5|3790.5|3791|3790.5|3791|3790.5|3790.5|3790.5|3110
1606226870000|2020-11-24 14:07:50|3790.5|3790|3791|3790.5|3791|3790.5|3790.5|3790|2916
1606226880000|2020-11-24 14:08:00|3791.5|3791|3791.5|3791|3792|3791.5|3791.5|3791|2519
1606226890000|2020-11-24 14:08:10|3791|3790.5|3791|3790.5|3791.5|3791|3791|3790.5|5270
1606226900000|2020-11-24 14:08:20|3790.5|3790|3790.5|3790|3791|3790.5|3790.5|3789.5|10541
1606226910000|2020-11-24 14:08:30|3790|3789.5|3790.5|3790|3790.5|3790|3790|3789.5|2993
1606226920000|2020-11-24 14:08:40|3791|3790.5|3791|3790.5|3791|3790.5|3791|3790.5|1934
1606226930000|2020-11-24 14:08:50|3791.5|3791|3792|3791.5|3792|3791.5|3791|3790.5|3671
1606226940000|2020-11-24 14:09:00|3791.5|3791|3791|3790|3791.5|3791|3790.5|3789.5|3862
1606226950000|2020-11-24 14:09:10|3790.5|3789.5|3790.5|3790|3791|3790|3788.5|3788|16473
1606226960000|2020-11-24 14:09:20|3790|3789.5|3790.5|3790|3790.5|3790|3790|3789|22952
1606226970000|2020-11-24 14:09:30|3790|3789.5|3790.5|3790|3791|3790.5|3790|3789.5|6395
1606226980000|2020-11-24 14:09:40|3791|3790.5|3790.5|3790|3791|3790.5|3790.5|3789.5|3168
1606226990000|2020-11-24 14:09:50|3791|3790.5|3791.5|3790.5|3791.5|3791|3791|3790.5|3858
1606227000000|2020-11-24 14:10:00|3791|3790|3791|3790.5|3791.5|3791|3790.5|3790|3651
1606227010000|2020-11-24 14:10:10|3790.5|3790|3790.5|3790|3791|3790.5|3790.5|3790|1597
1606227020000|2020-11-24 14:10:20|3790|3789.5|3788.5|3788|3790|3789.5|3788.5|3788|7840
1606227030000|2020-11-24 14:10:30|3788|3787.5|3786.5|3786|3788|3787.5|3786.5|3786|2702
1606227040000|2020-11-24 14:10:40|3786|3785.5|3786.5|3786|3786.5|3786|3785.5|3785|2247
1606227050000|2020-11-24 14:10:50|3787|3786.5|3788|3787.5|3788|3787.5|3787|3786|1434
1606227060000|2020-11-24 14:11:00|3788.5|3787|3787.5|3787|3788.5|3787|3786.5|3786|3850
1606227070000|2020-11-24 14:11:10|3788|3787.5|3788|3787.5|3788|3787.5|3788|3787.5|471
1606227080000|2020-11-24 14:11:20|3788.5|3788|3788|3787.5|3788.5|3788|3788|3787.5|3759
1606227090000|2020-11-24 14:11:30|3788.5|3788|3789|3788.5|3789|3788.5|3788.5|3788|1857
1606227100000|2020-11-24 14:11:40|3789.5|3789|3788.5|3788|3789.5|3789|3788.5|3788|2121
1606227110000|2020-11-24 14:11:50|3789|3788.5|3789|3788.5|3789|3788.5|3789|3788.5|630
1606227120000|2020-11-24 14:12:00|3788.5|3788|3787.5|3787|3788.5|3788|3787.5|3787|3256
1606227130000|2020-11-24 14:12:10|3788|3787.5|3788|3787.5|3788|3787.5|3787|3786.5|1749
1606227140000|2020-11-24 14:12:20|||||||||45
1606227150000|2020-11-24 14:12:30|3788.5|3788|3788.5|3788|3789|3788.5|3788.5|3788|2517
1606227160000|2020-11-24 14:12:40|||||||||200
1606227170000|2020-11-24 14:12:50|3789|3788.5|3788.5|3788|3790|3789.5|3788.5|3788|3229
1606227180000|2020-11-24 14:13:00|3789|3788.5|3790|3789|3790|3789.5|3789|3788|1181
1606227190000|2020-11-24 14:13:10|3789.5|3789.5|3789.5|3788.5|3789.5|3789.5|3789.5|3788.5|1350
1606227200000|2020-11-24 14:13:20|3789|3788|3788|3787.5|3789.5|3788|3788|3787.5|1464
1606227210000|2020-11-24 14:13:30|3788.5||3788||3788.5||3788||2354
1606227220000|2020-11-24 14:13:40|3787.5|3787|3787.5|3787|3788|3787.5|3787.5|3787|2929
1606227230000|2020-11-24 14:13:50|3788|3787.5|3788|3787.5|3788|3787.5|3788|3787.5|1669
1606227240000|2020-11-24 14:14:00|3788.5|3788|3788.5|3788|3788.5|3788|3788.5|3787.5|597
1606227250000|2020-11-24 14:14:10|3789|3788.5|3789|3788.5|3789.5|3788.5|3789|3788|2968
1606227260000|2020-11-24 14:14:20|3789.5|3789|3790|3789|3790|3789|3789.5|3788.5|1073
1606227270000|2020-11-24 14:14:30|3790.5|3789.5|3790.5|3790|3790.5|3790|3790|3789.5|1162
1606227280000|2020-11-24 14:14:40|3791|3790.5|3791|3790.5|3791.5|3790.5|3790.5|3790|2601
1606227290000|2020-11-24 14:14:50|3790.5|3790|3792.5|3791.5|3792.5|3791.5|3790.5|3790|2888
1606227300000|2020-11-24 14:15:00|3792|3792|3792|3791.5|3793|3792.5|3791.5|3791|6073
1606227310000|2020-11-24 14:15:10|3792.5|3792|3792.5|3792|3793|3792.5|3792.5|3791.5|589
1606227320000|2020-11-24 14:15:20|3792|3791.5|3791|3790.5|3792|3791.5|3791|3790.5|3348
1606227330000|2020-11-24 14:15:30|3790.5|3790|3791|3790.5|3791|3790.5|3790.5|3790|2048
1606227340000|2020-11-24 14:15:40|||||||||232
1606227350000|2020-11-24 14:15:50|||||||||674
1606227360000|2020-11-24 14:16:00|3791.5|3791|3792|3791.5|3792|3791.5|3791.5|3791|5825
1606227370000|2020-11-24 14:16:10|||||||||124
1606227380000|2020-11-24 14:16:20|3791.5|3791|3792|3791.5|3792|3791.5|3791.5|3791|1843
1606227390000|2020-11-24 14:16:30|3791.5|3791|3791.5|3791|3791.5|3791|3791.5|3791|90
1606227400000|2020-11-24 14:16:40|3791|3790.5|3791|3790.5|3791|3790.5|3790.5|3790|1913
1606227410000|2020-11-24 14:16:50|3791.5|3791|3791|3790.5|3791.5|3791|3791|3790.5|1850
1606227420000|2020-11-24 14:17:00|3790.5|3790|3790|3789.5|3790.5|3790|3790|3789.5|869
1606227430000|2020-11-24 14:17:10|3790.5|3790|3791|3790.5|3791|3790.5|3790|3789.5|2016
1606227440000|2020-11-24 14:17:20|3790.5|3790|3791.5|3791|3791.5|3791|3790.5|3790|4184
1606227450000|2020-11-24 14:17:30|3791|3790.5|3791|3790.5|3791|3790.5|3791|3790.5|399
1606227460000|2020-11-24 14:17:40|3791.5|3791|3791|3790.5|3791.5|3791|3791|3790.5|1093
1606227470000|2020-11-24 14:17:50|3790.5|3790|3791.5|3791|3792|3791.5|3790.5|3790|3962
1606227480000|2020-11-24 14:18:00|3792|3791.5|3792|3791.5|3792|3791.5|3791.5|3791|1055
1606227490000|2020-11-24 14:18:10|||||||||460
1606227500000|2020-11-24 14:18:20|3792.5|3792|3793.5|3793|3794|3793|3792.5|3792|1539
1606227510000|2020-11-24 14:18:30|3793|3792.5|3792.5|3792|3793|3792.5|3792.5|3792|571
1606227520000|2020-11-24 14:18:40|3793|3792.5|3793.5|3793|3793.5|3793|3793|3792.5|1628
1606227530000|2020-11-24 14:18:50||3792.5||3792.5||3792.5||3792.5|145
1606227540000|2020-11-24 14:19:00|3793|3793|3793.5|3793|3793.5|3793|3793|3792.5|857
1606227550000|2020-11-24 14:19:10|3794|3793.5|3793.5|3793|3794|3793.5|3793.5|3793|715
1606227560000|2020-11-24 14:19:20|3793|3792.5|3793|3792.5|3793|3792.5|3793|3792.5|886
1606227570000|2020-11-24 14:19:30|3792.5|3792|3791.5|3791|3793|3792.5|3791.5|3791|3070
1606227580000|2020-11-24 14:19:40|3791|3790.5|3791.5|3791|3792|3791.5|3791|3790.5|1671
1606227590000|2020-11-24 14:19:50|3791|3790.5|3790|3789.5|3791|3790.5|3790|3789|1247
1606227600000|2020-11-24 14:20:00|3789.5|3789|3788|3787.5|3789.5|3789|3788|3787.5|2020
1606227610000|2020-11-24 14:20:10|3787.5|3787|3787.5|3787|3788|3787.5|3787.5|3787|480
1606227620000|2020-11-24 14:20:20|3787|3786.5|3787.5|3786.5|3787.5|3787|3787|3786.5|2397
1606227630000|2020-11-24 14:20:30|3787|3787|3787.5|3787|3787.5|3787|3787|3786.5|1433
1606227640000|2020-11-24 14:20:40|3788|3786.5|3788|3787.5|3788.5|3788|3787.5|3786.5|2683
1606227650000|2020-11-24 14:20:50|3787.5|3787|3788|3787.5|3788.5|3788|3787.5|3786.5|5916
1606227660000|2020-11-24 14:21:00|3788.5|3788|3788|3787.5|3788.5|3788|3788|3787.5|1321
1606227670000|2020-11-24 14:21:10|3787.5|3787|3787|3786|3788|3787.5|3787|3786|4956
1606227690000|2020-11-24 14:21:30|3786.5|3785.5|3784|3783.5|3786.5|3785.5|3784|3783.5|3092
1606227700000|2020-11-24 14:21:40|3783.5|3783|3783.5|3783|3783.5|3783.5|3783|3782.5|1618
1606227710000|2020-11-24 14:21:50|3783|3782.5|3782|3781.5|3783|3782.5|3782|3781.5|2867
1606227720000|2020-11-24 14:22:00|3781.5|3781|3778.5|3778|3782|3781.5|3778.5|3778|20018
1606227730000|2020-11-24 14:22:10|3778|3777.5|3778|3777.5|3778|3777.5|3777|3776.5|3712
1606227740000|2020-11-24 14:22:20|3778.5|3778|3779|3778.5|3779.5|3779|3778.5|3778|3565
1606227750000|2020-11-24 14:22:30|3779.5|3779|3779.5|3779|3780|3779.5|3779|3778.5|1664
1606227760000|2020-11-24 14:22:40|3780||3780||3780||3779.5||393
1606227770000|2020-11-24 14:22:50|3779.5|3778.5|3778.5|3778|3779.5|3778.5|3778.5|3778|1226
1606227780000|2020-11-24 14:23:00|3778|3777.5|3778.5|3778|3778.5|3778|3778|3777.5|1424
1606227790000|2020-11-24 14:23:10|3777.5|3777|3777.5|3777|3778|3777|3776|3775.5|18710
1606227800000|2020-11-24 14:23:20|3778|3777.5|3777.5|3776.5|3778|3777.5|3776.5|3776|6079
1606227810000|2020-11-24 14:23:30|3777|3777|3777|3776.5|3777.5|3777|3777|3776.5|740
1606227820000|2020-11-24 14:23:40|3776.5|3776|3778.5|3778|3778.5|3778|3776.5|3776|4051
1606227830000|2020-11-24 14:23:50|3779|3778.5|3779|3778.5|3779.5|3778.5|3779|3778.5|1142
1606227840000|2020-11-24 14:24:00|3778.5|3778|3780|3779|3780|3779.5|3778.5|3778|2651
1606227850000|2020-11-24 14:24:10|3780.5|3779.5|3779.5|3779|3781.5|3780.5|3779.5|3779|3906
1606227860000|2020-11-24 14:24:20|3779|3778.5|3781.5|3781|3782|3781.5|3779|3778.5|21122
1606227870000|2020-11-24 14:24:30|3782|3781.5|3780|3779.5|3782|3781.5|3780|3779.5|2111
1606227880000|2020-11-24 14:24:40|3780.5|3780|3783|3782|3783|3782|3780.5|3780|3145
1606227890000|2020-11-24 14:24:50|3782.5|3781.5|3782.5|3782|3782.5|3782|3782|3781.5|1789
1606227900000|2020-11-24 14:25:00|3783|3782.5|3784|3783.5|3784.5|3783.5|3783|3782.5|2183
1606227910000|2020-11-24 14:25:10|3783.5|3783|3784|3783.5|3784|3783.5|3783.5|3782.5|2283
1606227920000|2020-11-24 14:25:20|3784.5|3784|3782.5|3782|3784.5|3784|3782.5|3782|5503
1606227930000|2020-11-24 14:25:30|3783|3782.5|3782.5|3782|3783|3782.5|3782.5|3782|2205
1606227940000|2020-11-24 14:25:40|3782|3781.5|3781|3780.5|3782.5|3781.5|3780.5|3780|3531
1606227950000|2020-11-24 14:25:50|3781.5||3781.5||3781.5||3781.5||12
1606227960000|2020-11-24 14:26:00|3781|3781|3780|3779.5|3781|3781|3780|3779.5|4354
1606227970000|2020-11-24 14:26:10|3779.5|3779|3780.5|3780|3781|3780|3779.5|3779|3364
1606227980000|2020-11-24 14:26:20|3781|3780.5|3781|3780.5|3781.5|3781|3781|3780.5|2613
1606227990000|2020-11-24 14:26:30|3780.5|3779.5|3780|3779.5|3780.5|3779.5|3779.5|3779|3522
1606228000000|2020-11-24 14:26:40|3780.5|3779|3778|3777.5|3780.5|3779|3778|3777.5|5880
1606228010000|2020-11-24 14:26:50|3778.5|3778|3778.5|3778|3779.5|3778.5|3778.5|3778|2752
1606228020000|2020-11-24 14:27:00|3778|3777.5|3778.5|3778|3779|3778|3778|3777.5|6351
1606228030000|2020-11-24 14:27:10|3779|3778.5|3780|3779.5|3780|3779.5|3779|3778.5|2747
1606228040000|2020-11-24 14:27:20|3779.5|3779|3779.5|3779|3780.5|3779.5|3779.5|3778.5|4121
1606228050000|2020-11-24 14:27:30|3780|3779.5|3780.5|3780|3781|3780.5|3780|3779.5|3414
1606228060000|2020-11-24 14:27:40|3781|3780.5|3780|3779.5|3781|3780.5|3780|3779.5|3943
1606228070000|2020-11-24 14:27:50|3779.5|3779|3779|3778.5|3779.5|3779|3778.5|3777.5|3863
1606228080000|2020-11-24 14:28:00|3778.5|3778|3775.5|3775|3779|3778|3775.5|3775|5756
1606228090000|2020-11-24 14:28:10|3776|3775.5|3774|3773|3776|3775.5|3774|3773|6982
1606228100000|2020-11-24 14:28:20|3773.5|3772.5|3773.5|3773|3774|3773.5|3773|3772.5|4572
1606228110000|2020-11-24 14:28:30|3773|3772.5|3773|3772.5|3773|3773|3773|3772|679
1606228120000|2020-11-24 14:28:40|3773.5|3773|3773.5|3773|3774|3773.5|3773.5|3772.5|4243
1606228130000|2020-11-24 14:28:50|3774|3773.5|3773.5|3773|3774|3773.5|3773.5|3773|3217
1606228140000|2020-11-24 14:29:00|3774|3773.5|3775|3774.5|3775|3774.5|3773.5|3773.5|2477
1606228150000|2020-11-24 14:29:10|3774.5|3774|3775.5|3775|3775.5|3775|3774.5|3774|2779
1606228160000|2020-11-24 14:29:20|3775|3774.5|3776|3775.5|3776.5|3775.5|3775|3774.5|2199
1606228170000|2020-11-24 14:29:30|3775.5|3775|3774.5|3774|3775.5|3775|3774.5|3774|2438
1606228180000|2020-11-24 14:29:40|3775|3774.5|3776.5|3776|3776.5|3776|3775|3774.5|3012
1606228190000|2020-11-24 14:29:50|3776|3775.5|3775|3774|3776.5|3775.5|3773.5|3773|13842
1606228200000|2020-11-24 14:30:00|3774.5|3773.5|3778|3777.5|3779|3778.5|3774.5|3773.5|43108
1606228210000|2020-11-24 14:30:10|3777.5|3777|3774|3773.5|3778|3777.5|3774|3773|7340
1606228220000|2020-11-24 14:30:20|3774.5|3774|3773.5|3773|3775|3774.5|3773.5|3772.5|3852
1606228230000|2020-11-24 14:30:30|3774|3773.5|3773.5|3772.5|3775.5|3774.5|3772.5|3772|6907
1606228240000|2020-11-24 14:30:40|3774|3773|3774.5|3773.5|3774.5|3774|3774|3773|1972
1606228250000|2020-11-24 14:30:50|3774|3774|3775|3774.5|3775.5|3774.5|3774|3774|5079
1606228260000|2020-11-24 14:31:00|3774.5|3774|3773|3772.5|3775|3774.5|3773|3772|2891
1606228270000|2020-11-24 14:31:10|3772.5|3772|3773|3772|3773|3772|3772|3771.5|1570
1606228280000|2020-11-24 14:31:20|3773.5|3772.5|3774.5|3774|3774.5|3774|3772.5|3772|2933
1606228290000|2020-11-24 14:31:30|3775|3774.5|3774.5|3774|3775|3774.5|3774.5|3774|3087
1606228300000|2020-11-24 14:31:40|3774|3773.5|3773|3772.5|3774.5|3774|3773|3772.5|5078
1606228310000|2020-11-24 14:31:50|3772.5|3772|3774|3773|3774|3773.5|3772.5|3772|4530
1606228320000|2020-11-24 14:32:00|3773.5|3772.5|3773.5|3772.5|3774|3773.5|3772.5|3772|4422
1606228330000|2020-11-24 14:32:10|3773|3773|3774.5|3773.5|3774.5|3774|3773|3772.5|7197
1606228340000|2020-11-24 14:32:20|3774|3774|3774.5|3773.5|3774.5|3774|3773|3772.5|2964
1606228350000|2020-11-24 14:32:30|3774|3773|3774|3773.5|3774.5|3774|3773.5|3773|2913
1606228360000|2020-11-24 14:32:40|3774.5|3773|3773|3772.5|3774.5|3773|3773|3772.5|908
1606228370000|2020-11-24 14:32:50|3772.5|3772|3770.5|3769.5|3772.5|3772|3769|3768.5|12331
1606228380000|2020-11-24 14:33:00|3771|3770|3771|3770.5|3771.5|3770.5|3769|3768.5|8275
1606228390000|2020-11-24 14:33:10|3770.5|3770|3770|3769.5|3770.5|3770|3770|3769|1752
1606228400000|2020-11-24 14:33:20|3769.5|3769|3770|3769|3770|3769|3769|3768.5|1064
1606228410000|2020-11-24 14:33:30|3769.5|3769.5|3770.5|3770|3770.5|3770|3769.5|3769|6343
1606228420000|2020-11-24 14:33:40|3771|3770.5|3771.5|3771|3772|3771.5|3770.5|3770|6267
1606228430000|2020-11-24 14:33:50|3772|3771.5|3772.5|3772|3773|3772.5|3771|3770.5|7438
1606228440000|2020-11-24 14:34:00|3773|3772.5|3774.5|3773.5|3775|3774|3772.5|3772|8388
1606228450000|2020-11-24 14:34:10|3775|3774|3775.5|3775|3776|3775|3773|3772.5|7092
1606228460000|2020-11-24 14:34:20|3775|3774.5|3772|3771.5|3775|3774.5|3772|3771.5|4081
1606228470000|2020-11-24 14:34:30|3771.5|3771|3772.5|3772|3772.5|3772|3771.5|3771|1379
1606228480000|2020-11-24 14:34:40|3773|3772.5|3772|3771.5|3773|3772.5|3772|3771.5|2802
1606228490000|2020-11-24 14:34:50|3772.5|3772|3772|3771|3773|3772.5|3771.5|3771|5124
1606228500000|2020-11-24 14:35:00|3771.5|3770.5|3769|3768.5|3771.5|3770.5|3768.5|3768|8605
1606228510000|2020-11-24 14:35:10|3769.5|3769|3769.5|3768.5|3770.5|3769.5|3768|3767.5|9573
1606228520000|2020-11-24 14:35:20|3769|3768|3769|3768.5|3769.5|3769|3768.5|3768|4423
1606228530000|2020-11-24 14:35:30|3769.5|3768|3770.5|3769.5|3771|3770.5|3769|3768|20038
1606228540000|2020-11-24 14:35:40|3771|3770|3770|3769.5|3773|3772|3769|3768|41321
1606228550000|2020-11-24 14:35:50|3770.5|3769|3769.5|3769|3770.5|3769.5|3768.5|3768|10167
1606228560000|2020-11-24 14:36:00|3770|3768.5|3769.5|3768.5|3770.5|3769.5|3768.5|3768|5633
1606228570000|2020-11-24 14:36:10|3769|3769|3769|3768.5|3769.5|3769|3768.5|3768|2435
1606228580000|2020-11-24 14:36:20|3769.5|3769|3772.5|3771.5|3772.5|3772|3769|3768.5|5083
1606228590000|2020-11-24 14:36:30|3772|3772|3773|3772.5|3773|3772.5|3771.5|3771|2564
1606228600000|2020-11-24 14:36:40|3773.5|3773|3774.5|3774|3774.5|3774|3773.5|3773|4674
1606228610000|2020-11-24 14:36:50|3774|3773.5|3775.5|3775|3776|3775.5|3774|3773.5|5189
1606228620000|2020-11-24 14:37:00|3776|3775.5|3776|3775.5|3776|3775.5|3774|3773.5|7970
1606228630000|2020-11-24 14:37:10|3775.5|3775|3776|3775.5|3776.5|3776|3775.5|3775|3219
1606228640000|2020-11-24 14:37:20|3776.5|3776|3778|3777.5|3778|3777.5|3776|3775.5|11558
1606228650000|2020-11-24 14:37:30|3778.5|3778|3777.5|3776.5|3780|3779.5|3776.5|3776|16915
1606228660000|2020-11-24 14:37:40|3778|3777|3779|3778.5|3779|3778.5|3777.5|3776.5|6985
1606228670000|2020-11-24 14:37:50|3779.5|3779|3779.5|3778.5|3780.5|3779.5|3779.5|3778.5|14845
1606228680000|2020-11-24 14:38:00|3780|3779|3781.5|3781|3781.5|3781|3779.5|3778.5|17085
1606228690000|2020-11-24 14:38:10|3781|3780.5|3781.5|3780.5|3782.5|3782|3780|3779.5|17623
1606228700000|2020-11-24 14:38:20|3782|3781|3782.5|3782|3782.5|3782|3781.5|3781|2779
1606228710000|2020-11-24 14:38:30|3782|3781.5|3781.5|3781|3782|3781.5|3781|3780|9716
1606228720000|2020-11-24 14:38:40|3781|3780.5|3780.5|3780|3781.5|3781|3780|3779.5|6780
1606228730000|2020-11-24 14:38:50|3780|3779.5|3782|3781.5|3782.5|3782|3780|3779|7071
1606228740000|2020-11-24 14:39:00|3782.5|3782|3781.5|3780.5|3782.5|3782|3780|3779.5|7734
1606228750000|2020-11-24 14:39:10|3781|3780|3780|3779.5|3781.5|3781|3779.5|3779|5347
1606228760000|2020-11-24 14:39:20|3780.5|3780|3783.5|3783|3784|3783.5|3780|3779.5|6831
1606228770000|2020-11-24 14:39:30|3783|3782.5|3784|3783|3785|3784|3783|3782.5|2798
1606228780000|2020-11-24 14:39:40|3784.5|3783.5|3784.5|3783.5|3785|3784|3783.5|3783|4415
1606228790000|2020-11-24 14:39:50|3785|3784|3784.5|3784|3786.5|3785.5|3784.5|3784|7414
1606228800000|2020-11-24 14:40:00|3785|3784.5|3785|3784.5|3786|3785.5|3784.5|3784|6637
1606228810000|2020-11-24 14:40:10|3785.5|3785|3784.5|3784|3786|3785.5|3784.5|3784|10798
1606228820000|2020-11-24 14:40:20|3784|3783.5|3782.5|3781.5|3784|3783.5|3782|3781.5|6462
1606228830000|2020-11-24 14:40:30|3782|3782|3779.5|3778.5|3783|3782.5|3779.5|3778.5|6504
1606228840000|2020-11-24 14:40:40|3779|3779|3777|3776.5|3779|3779|3776.5|3776|9546
1606228850000|2020-11-24 14:40:50|3776.5|3776|3776|3775.5|3777|3776.5|3775.5|3774.5|3559
1606228860000|2020-11-24 14:41:00|3776.5|3776|3774.5|3774|3777|3776.5|3774.5|3773.5|2704
1606228870000|2020-11-24 14:41:10|3775|3774.5|3776|3775|3776.5|3776|3774.5|3774|6738
1606228880000|2020-11-24 14:41:20|3775.5|3775.5|3775|3774.5|3776.5|3776|3775|3774.5|5033
1606228890000|2020-11-24 14:41:30|3775.5|3775|3774.5|3774|3776|3775|3773.5|3773|6545
1606228900000|2020-11-24 14:41:40|3775|3774.5|3777|3776|3777.5|3777|3775|3774.5|5637
1606228910000|2020-11-24 14:41:50|3776.5|3776.5|3776.5|3776|3778|3777.5|3776|3775.5|9805
1606228920000|2020-11-24 14:42:00|3776|3775.5|3775|3774.5|3776|3775.5|3774.5|3774|1918
1606228930000|2020-11-24 14:42:10|3775.5|3775|3774.5|3774|3775.5|3775|3772|3771.5|14440
1606228940000|2020-11-24 14:42:20|3774|3773.5|3774.5|3774|3774.5|3774|3773.5|3772.5|6487
1606228950000|2020-11-24 14:42:30|3775|3774.5|3774.5|3774|3776|3775.5|3774.5|3773.5|11578
1606228960000|2020-11-24 14:42:40|3775|3774.5|3773.5|3773|3775|3774.5|3773|3772.5|7835
1606228970000|2020-11-24 14:42:50|3773|3772.5|3773.5|3773|3775|3774.5|3772.5|3771.5|14095
1606228980000|2020-11-24 14:43:00|3773|3772.5|3772|3771.5|3773.5|3773|3771.5|3771|7528
1606228990000|2020-11-24 14:43:10|3771.5|3771|3770.5|3770|3772.5|3771.5|3769.5|3768.5|4367
1606229000000|2020-11-24 14:43:20|3770|3769.5|3769|3768.5|3770.5|3769.5|3768|3767.5|6060
1606229010000|2020-11-24 14:43:30|3768.5|3768|3769|3768|3769.5|3769|3768.5|3768|3764
1606229020000|2020-11-24 14:43:40|3769.5|3768.5|3767.5|3767|3769.5|3768.5|3767|3766|3452
1606229030000|2020-11-24 14:43:50|3768|3767.5|3768|3767.5|3769|3768.5|3768|3767.5|8034
1606229040000|2020-11-24 14:44:00|3768.5|3768|3769|3768.5|3770|3769.5|3768|3767.5|10028
1606229050000|2020-11-24 14:44:10|3768.5|3768|3769.5|3768.5|3770|3769.5|3768|3767.5|5928
1606229060000|2020-11-24 14:44:20|3769|3769|3768.5|3768|3769.5|3769|3767|3766.5|12458
1606229070000|2020-11-24 14:44:30|3769|3768.5|3769.5|3769|3770|3769.5|3769|3768.5|5846
1606229080000|2020-11-24 14:44:40|3770|3769.5|3768.5|3768|3770|3769.5|3767.5|3767|6958
1606229090000|2020-11-24 14:44:50|3769|3768.5|3767|3766|3769|3768.5|3766.5|3766|3397
1606229100000|2020-11-24 14:45:00|3767.5|3766.5|3770|3769|3770|3769|3767.5|3766.5|2646
1606229110000|2020-11-24 14:45:10|3769.5|3769.5|3768|3767|3770.5|3770|3767.5|3767|11147
1606229120000|2020-11-24 14:45:20|3768.5|3767.5|3766|3765.5|3769.5|3768.5|3766|3765.5|7608
1606229130000|2020-11-24 14:45:30|3766.5|3766|3767|3766.5|3767.5|3767|3766|3765.5|7638
1606229140000|2020-11-24 14:45:40|3766.5|3766|3767.5|3766.5|3767.5|3767|3766|3765.5|3215
1606229150000|2020-11-24 14:45:50|3768|3767|3767.5|3766.5|3769.5|3769|3767.5|3766.5|9140
1606229160000|2020-11-24 14:46:00|3767|3766|3767|3766.5|3768.5|3767.5|3766.5|3765.5|3878
1606229170000|2020-11-24 14:46:10|3767.5|3767|3764.5|3764|3767.5|3767|3764.5|3763.5|12496
1606229180000|2020-11-24 14:46:20|3765|3764.5|3765.5|3764.5|3766|3765.5|3764.5|3764|9149
1606229190000|2020-11-24 14:46:30|3765|3765|3763.5|3763|3765.5|3765|3762.5|3761.5|11031
1606229200000|2020-11-24 14:46:40|3763|3762.5|3763|3762.5|3764|3763.5|3762.5|3762|7190
1606229210000|2020-11-24 14:46:50|3763.5|3762|3763.5|3763|3763.5|3763|3763|3762|4287
1606229220000|2020-11-24 14:47:00|3764|3763.5|3764|3763.5|3765.5|3765|3764|3763.5|13385
1606229230000|2020-11-24 14:47:10|3764.5|3764|3763.5|3762.5|3765.5|3764.5|3763.5|3762.5|7762
1606229240000|2020-11-24 14:47:20|3764|3763|3763|3762.5|3764.5|3764|3762.5|3761.5|5002
1606229250000|2020-11-24 14:47:30|3763.5|3762|3763.5|3762.5|3764|3763.5|3762.5|3762|16527
1606229260000|2020-11-24 14:47:40|3763|3762|3769|3768.5|3770.5|3770|3762.5|3762|76040
1606229270000|2020-11-24 14:47:50|3768.5|3768|3771|3770|3771|3770|3768|3767|21277
1606229280000|2020-11-24 14:48:00|3770.5|3770.5|3772.5|3771.5|3774|3773|3770.5|3770|30835
1606229290000|2020-11-24 14:48:10|3772|3771|3771.5|3771|3772.5|3771|3771|3770|5959
1606229300000|2020-11-24 14:48:20|3771|3770.5|3770|3769.5|3772|3771.5|3768.5|3768|10108
1606229310000|2020-11-24 14:48:30|3770.5|3770|3771|3770|3772|3771.5|3770.5|3769.5|10141
1606229320000|2020-11-24 14:48:40|3770.5|3769.5|3769.5|3768.5|3772|3771|3769|3768.5|9949
1606229330000|2020-11-24 14:48:50|3769|3768|3768.5|3767.5|3769|3768.5|3767.5|3767|4438
1606229340000|2020-11-24 14:49:00|3769|3768|3768.5|3768|3769.5|3768.5|3768.5|3768|4623
1606229350000|2020-11-24 14:49:10|3768|3767.5|3766|3765.5|3768|3767.5|3766|3765|832
1606229360000|2020-11-24 14:49:20|3765.5|3765|3765.5|3764.5|3767|3766|3765|3764|4662
1606229370000|2020-11-24 14:49:30|3766|3765|3766|3765|3768.5|3768|3765.5|3765|13012
1606229380000|2020-11-24 14:49:40|3765.5|3764|3765.5|3764.5|3767|3766|3763.5|3763|8738
1606229390000|2020-11-24 14:49:50|3766|3765|3767|3766.5|3768|3767|3766|3764.5|4411
1606229400000|2020-11-24 14:50:00|3767.5|3767|3768|3767|3769.5|3769|3767.5|3767|7891
1606229410000|2020-11-24 14:50:10|3768.5|3767.5|3767.5|3767|3769|3768.5|3767.5|3766.5|8487
1606229420000|2020-11-24 14:50:20|3767|3766.5|3769|3768|3770|3769|3767|3766.5|3186
1606229430000|2020-11-24 14:50:30|3768.5|3767.5|3767|3766.5|3769|3768.5|3767|3766.5|6114
1606229440000|2020-11-24 14:50:40|3767.5|3767|3767|3766|3767.5|3767|3766|3765|2681
1606229450000|2020-11-24 14:50:50|3766.5|3766.5|3768|3767.5|3769|3768|3766.5|3766|4513
1606229460000|2020-11-24 14:51:00|3768.5|3768|3770|3769|3770|3769|3768|3767.5|3490
1606229470000|2020-11-24 14:51:10|3769.5|3768.5|3772.5|3772|3772.5|3772|3769.5|3768.5|27659
1606229480000|2020-11-24 14:51:20|3772|3771.5|3773|3772.5|3773.5|3773|3771|3770.5|11683
1606229490000|2020-11-24 14:51:30|3773.5|3773|3775|3774|3775|3774.5|3773|3772.5|13155
1606229500000|2020-11-24 14:51:40|3775.5|3774.5|3774.5|3774|3775.5|3775|3774|3773|14291
1606229510000|2020-11-24 14:51:50|3774|3773.5|3775|3774.5|3775|3774.5|3774|3773.5|5400
1606229520000|2020-11-24 14:52:00|3775.5|3775|3776.5|3776|3776.5|3776|3775|3774|13255
1606229530000|2020-11-24 14:52:10|3776|3775.5|3776|3775.5|3776.5|3776|3775.5|3775|3917
1606229540000|2020-11-24 14:52:20|3776.5|3776|3775.5|3775|3776.5|3776|3774.5|3774|8281
1606229550000|2020-11-24 14:52:30|3776|3775.5|3777|3776.5|3777.5|3777|3776|3775.5|2515
1606229560000|2020-11-24 14:52:40|3776.5|3776|3775.5|3774.5|3777|3776|3774.5|3774|8375
1606229570000|2020-11-24 14:52:50|3776|3775|3775|3774.5|3776|3775.5|3774.5|3773.5|4086
1606229580000|2020-11-24 14:53:00|3775.5|3775|3775|3774.5|3775.5|3775|3775|3774.5|1918
1606229590000|2020-11-24 14:53:10|3774.5|3774|3775|3774.5|3775|3774.5|3773.5|3772.5|4660
1606229600000|2020-11-24 14:53:20|3775.5|3775|3777.5|3777|3777.5|3777|3775.5|3774.5|3992
1606229610000|2020-11-24 14:53:30|3777|3776.5|3777|3776.5|3777.5|3777|3776.5|3776|2454
1606229620000|2020-11-24 14:53:40|3776.5|3776|3777.5|3777|3778|3777.5|3776.5|3776|1762
1606229630000|2020-11-24 14:53:50|3778|3777.5|3778.5|3778|3779|3778|3778|3777|3232
1606229640000|2020-11-24 14:54:00|3779|3778.5|3778.5|3778|3779|3778.5|3778|3777.5|3135
1606229650000|2020-11-24 14:54:10|3778|3777.5|3778|3777.5|3778.5|3778|3777.5|3777|3182
1606229660000|2020-11-24 14:54:20|3778.5|3778|3779.5|3779|3779.5|3779|3778|3777.5|3421
1606229670000|2020-11-24 14:54:30|3780|3779.5|3780|3779.5|3780|3779.5|3779.5|3779|1821
1606229680000|2020-11-24 14:54:40|3780.5|3780|3780|3779.5|3780.5|3780|3779.5|3779|10461
1606229690000|2020-11-24 14:54:50|3779.5|3779|3778.5|3778|3780|3779|3777.5|3777|3960
1606229700000|2020-11-24 14:55:00|3779|3778.5|3779|3778.5|3779|3778.5|3778.5|3778|3064
1606229710000|2020-11-24 14:55:10|3779.5|3779|3779|3778.5|3779.5|3779|3778.5|3778|1977
1606229720000|2020-11-24 14:55:20|3778.5|3778|3777|3776.5|3778.5|3778|3777|3776.5|4680
1606229730000|2020-11-24 14:55:30|3777.5|3777|3778.5|3777.5|3778.5|3778|3777.5|3776.5|2880
1606229740000|2020-11-24 14:55:40|3778|3778|3778|3777.5|3778.5|3778|3777.5|3777|3930
1606229750000|2020-11-24 14:55:50|3778.5|3778|3779.5|3779|3780|3779.5|3778|3777|8281
1606229760000|2020-11-24 14:56:00|3779|3778.5|3778.5|3778|3779.5|3779|3778.5|3778|2871
1606229770000|2020-11-24 14:56:10|3779|3778.5|3778.5|3778|3779.5|3779|3778.5|3778|3104
1606229780000|2020-11-24 14:56:20|3778|3777.5|3778|3777.5|3778.5|3778|3778|3777|1612
1606229790000|2020-11-24 14:56:30|3778.5|3778|3779|3778.5|3779.5|3779|3778|3777.5|3579
1606229800000|2020-11-24 14:56:40|3778.5|3778|3779|3778.5|3779|3778.5|3778.5|3778|1591
1606229810000|2020-11-24 14:56:50|3778.5|3778|3777|3776.5|3778.5|3778|3776.5|3775.5|6842
1606229820000|2020-11-24 14:57:00|3777.5|3777|3780|3779|3780|3779.5|3777|3776.5|6210
1606229830000|2020-11-24 14:57:10|3780.5|3779.5|3779.5|3779|3780.5|3780|3779|3778.5|11263
1606229840000|2020-11-24 14:57:20|3779|3778.5|3779|3778.5|3780|3779.5|3778.5|3778|4087
1606229850000|2020-11-24 14:57:30|3778.5|3778|3779|3778.5|3779|3778.5|3778.5|3778|3610
1606229860000|2020-11-24 14:57:40|3779.5|3779|3779|3778.5|3779.5|3779|3779|3778.5|742
1606229870000|2020-11-24 14:57:50|3778.5|3778|3776.5|3776|3778.5|3778|3775.5|3775|7209
1606229880000|2020-11-24 14:58:00|3777|3776.5|3776|3775|3777|3776.5|3776|3775|3922
1606229890000|2020-11-24 14:58:10|3775.5|3774.5|3776.5|3776|3777|3776.5|3775|3774.5|7690
1606229900000|2020-11-24 14:58:20|3776|3775.5|3774.5|3774|3776|3775.5|3774|3773.5|1480
1606229910000|2020-11-24 14:58:30|3775|3774.5|3776|3775.5|3776.5|3776|3774.5|3774|8250
1606229920000|2020-11-24 14:58:40|3775.5|3775|3777|3776.5|3777|3776.5|3775.5|3775|1389
1606229930000|2020-11-24 14:58:50|3777.5|3776|3776.5|3776|3777.5|3777|3776.5|3776|3885
1606229940000|2020-11-24 14:59:00|3777|3776.5|3778|3777.5|3778.5|3778|3776.5|3776|4191
1606229950000|2020-11-24 14:59:10|3777.5|3777|3777.5|3776.5|3778|3777.5|3777|3776.5|1998
1606229960000|2020-11-24 14:59:20|3778|3777|3777.5|3777|3778|3777.5|3777|3776.5|7356
1606229970000|2020-11-24 14:59:30|3778|3777.5|3778|3777|3778|3777.5|3777.5|3777|3997
1606229980000|2020-11-24 14:59:40|3778.5|3777.5|3778.5|3777.5|3779|3778|3778.5|3777|2643
1606229990000|2020-11-24 14:59:50|3778|3777|3779|3778.5|3779.5|3779|3776.5|3775|11493
1606230000000|2020-11-24 15:00:00|3778.5|3778|3779|3778.5|3779.5|3779|3778.5|3778|4360
1606230010000|2020-11-24 15:00:10|3779.5|3779|3778|3777.5|3779.5|3779|3778|3777.5|4522
1606230020000|2020-11-24 15:00:20|3777.5|3777|3777.5|3777|3779.5|3779|3777|3776|6495
1606230030000|2020-11-24 15:00:30|3778|3777.5|3779|3778.5|3779|3778.5|3777.5|3777|10601
1606230040000|2020-11-24 15:00:40|3779.5|3779|3780|3779|3780.5|3780|3779|3778|16454
1606230050000|2020-11-24 15:00:50|3780.5|3779.5|3780|3779.5|3780.5|3780|3780|3779.5|4311
1606230060000|2020-11-24 15:01:00|3779.5|3779|3781.5|3781|3782|3781.5|3779.5|3778.5|4793
1606230070000|2020-11-24 15:01:10|3781|3780.5|3780|3779.5|3781.5|3781|3779.5|3779|5482
1606230080000|2020-11-24 15:01:20|3779.5|3779|3780.5|3780|3781|3780.5|3779.5|3779|6555
1606230090000|2020-11-24 15:01:30|3781|3780.5|3782.5|3782|3782.5|3782|3781|3780|3901
1606230100000|2020-11-24 15:01:40|3782|3781.5|3782|3781.5|3782.5|3782|3781|3780|6015
1606230110000|2020-11-24 15:01:50|3781.5|3781|3782.5|3782|3783|3782|3781.5|3780.5|2907
1606230120000|2020-11-24 15:02:00|3783|3782.5|3783|3782.5|3784|3783.5|3782.5|3782|3266
1606230130000|2020-11-24 15:02:10|3783.5|3783|3784.5|3784|3784.5|3784|3783|3782.5|3562
1606230140000|2020-11-24 15:02:20|3784|3783.5|3783.5|3783|3784.5|3784|3783.5|3783|6114
1606230150000|2020-11-24 15:02:30|3784|3783.5|3784|3783.5|3784.5|3784|3783.5|3783|2814
1606230160000|2020-11-24 15:02:40|3783.5|3783|3784|3783|3784.5|3784|3783|3782.5|6300
1606230170000|2020-11-24 15:02:50|3784.5|3783.5|3785|3784.5|3785|3784.5|3784.5|3783.5|1243
1606230180000|2020-11-24 15:03:00|3785.5|3785|3785.5|3785|3785.5|3785|3785.5|3784.5|3863
1606230190000|2020-11-24 15:03:10|3786|3785.5|3790|3789|3790|3789|3786|3785|6299
1606230200000|2020-11-24 15:03:20|3789.5|3789.5|3787.5|3786.5|3789.5|3789.5|3787|3786.5|9099
1606230210000|2020-11-24 15:03:30|3788|3787|3788|3787.5|3789|3788|3787.5|3787|1682
1606230220000|2020-11-24 15:03:40|3788.5|3788|3789|3788|3790|3789.5|3788.5|3788|5404
1606230230000|2020-11-24 15:03:50|3788.5|3788.5|3788.5|3788|3789|3788.5|3787.5|3787|4491
1606230240000|2020-11-24 15:04:00|3788|3787.5|3788.5|3788|3789|3788.5|3788|3787.5|3412
1606230250000|2020-11-24 15:04:10|3789|3788.5|3788.5|3788|3789.5|3789|3788.5|3788|3300
1606230260000|2020-11-24 15:04:20|3788|3787.5|3787|3786.5|3788.5|3788|3787|3786.5|8058
1606230270000|2020-11-24 15:04:30|3787.5|3787|3787.5|3787|3787.5|3787|3786|3785|9078
1606230280000|2020-11-24 15:04:40|3788|3787.5|3788.5|3788|3789|3788.5|3787.5|3787|8367
1606230290000|2020-11-24 15:04:50|3789|3787.5|3789.5|3789|3789.5|3789|3788|3787.5|3318
1606230300000|2020-11-24 15:05:00|3790|3789.5|3790.5|3790|3791|3790.5|3789.5|3788.5|8182
1606230310000|2020-11-24 15:05:10|3790|3789.5|3791|3790|3791|3790.5|3790|3789.5|4174
1606230320000|2020-11-24 15:05:20|3790.5|3790.5|3791.5|3791|3791.5|3791|3790.5|3790.5|1460
1606230330000|2020-11-24 15:05:30|3791|3790.5|3791.5|3791|3792|3791.5|3791|3790.5|4032
1606230340000|2020-11-24 15:05:40|3791|3790.5|3791|3790|3791.5|3790.5|3789.5|3789|9528
1606230350000|2020-11-24 15:05:50|3790.5|3790.5|3790.5|3790|3791|3790.5|3790.5|3789.5|3724
1606230360000|2020-11-24 15:06:00|3791|3790.5|3792|3791.5|3792|3791.5|3791|3790|6864
1606230370000|2020-11-24 15:06:10|3792.5|3791|3793|3792.5|3793.5|3792.5|3792.5|3791|2486
1606230380000|2020-11-24 15:06:20|3792.5|3792|3792|3791|3793|3792.5|3791|3790.5|5365
1606230390000|2020-11-24 15:06:30|3791.5|3791.5|3793|3792.5|3793|3792.5|3791.5|3791|2669
1606230400000|2020-11-24 15:06:40|3793.5|3793|3793|3792.5|3793.5|3793|3793|3792.5|399
1606230410000|2020-11-24 15:06:50|3793.5|3793|3793|3792.5|3794|3793|3792.5|3791.5|14011
1606230420000|2020-11-24 15:07:00|3793.5|3793|3793|3792.5|3794|3793.5|3793|3792.5|16709
1606230430000|2020-11-24 15:07:10|3793.5|3793|3793|3792.5|3794|3793.5|3793|3792.5|11697
1606230440000|2020-11-24 15:07:20|3792.5|3792|3793.5|3793|3793.5|3793|3791|3790.5|10538
1606230450000|2020-11-24 15:07:30|3793|3792.5|3793.5|3792.5|3793.5|3793|3792.5|3792|8863
1606230460000|2020-11-24 15:07:40|3793|3791.5|3793|3792.5|3793.5|3792.5|3792|3791|3463
1606230470000|2020-11-24 15:07:50|3793.5|3793|3792|3791|3794|3793|3790.5|3790|12400
1606230480000|2020-11-24 15:08:00|3792.5|3791.5|3792|3791.5|3792.5|3792|3792|3791.5|2782
1606230490000|2020-11-24 15:08:10|3792.5|3792|3793|3792.5|3793|3792.5|3792|3791.5|3153
1606230500000|2020-11-24 15:08:20|3792.5|3792|3791.5|3791|3793|3792.5|3791|3790.5|15404
1606230510000|2020-11-24 15:08:30|3792|3791.5|3792|3791|3792|3791.5|3791.5|3791|4077
1606230520000|2020-11-24 15:08:40|3791.5|3790.5|3791.5|3791|3792|3791|3790.5|3790|8978
1606230530000|2020-11-24 15:08:50|3792|3791.5|3791.5|3791|3792|3791.5|3791|3790|10123
1606230540000|2020-11-24 15:09:00|3791|3790.5|3792|3791.5|3792|3791.5|3791|3790|8071
1606230550000|2020-11-24 15:09:10|3792.5|3792|3795.5|3794.5|3795.5|3795|3792|3791.5|14963
1606230560000|2020-11-24 15:09:20|3795|3794|3796|3795.5|3796|3795.5|3794.5|3794|6060
1606230570000|2020-11-24 15:09:30|3795.5|3795|3794|3793.5|3796|3795.5|3793.5|3793|7562
1606230580000|2020-11-24 15:09:40|3794.5|3794|3795.5|3794.5|3795.5|3795|3794.5|3794|1976
1606230590000|2020-11-24 15:09:50|3795|3794|3794.5|3794|3795.5|3794.5|3794.5|3793.5|4991
1606230600000|2020-11-24 15:10:00|3795|3794.5|3795.5|3795|3795.5|3795|3794.5|3794|2963
1606230610000|2020-11-24 15:10:10|3795|3794.5|3795.5|3795|3796|3795.5|3795|3794|1917
1606230620000|2020-11-24 15:10:20|3796|3795.5|3796.5|3796|3796.5|3796|3792|3791|22474
1606230630000|2020-11-24 15:10:30|3796|3795.5|3795.5|3795|3796.5|3796|3794|3793.5|7250
1606230640000|2020-11-24 15:10:40|3796|3794.5|3796.5|3796|3796.5|3796|3795|3794.5|7442
1606230650000|2020-11-24 15:10:50|3796|3795.5|3796.5|3796|3797|3796.5|3796|3795.5|4405
1606230660000|2020-11-24 15:11:00|3796|3795.5|3796|3795.5|3797|3796.5|3796|3795|7160
1606230670000|2020-11-24 15:11:10|3795.5|3795|3796.5|3795.5|3796.5|3796|3795|3794.5|3639
1606230680000|2020-11-24 15:11:20|3796|3796|3795.5|3794.5|3796.5|3796|3795|3794.5|3055
1606230690000|2020-11-24 15:11:30|3796|3795|3796.5|3796|3797|3796.5|3795.5|3795|4939
1606230700000|2020-11-24 15:11:40|3797|3796.5|3795|3794.5|3797|3796.5|3795|3794.5|4503
1606230710000|2020-11-24 15:11:50|3794.5|3794|3794.5|3794|3794.5|3794|3792.5|3792|1535
1606230720000|2020-11-24 15:12:00|3794|3793.5|3794|3793.5|3794|3793.5|3793.5|3793|3995
1606230730000|2020-11-24 15:12:10|3794.5|3794|3794.5|3794|3795.5|3795|3794|3793.5|2889
1606230740000|2020-11-24 15:12:20|3795|3794.5|3797|3796.5|3797|3796.5|3794.5|3794|5728
1606230750000|2020-11-24 15:12:30|3796.5|3796|3796|3795.5|3797|3796.5|3796|3795.5|1965
1606230760000|2020-11-24 15:12:40|3795.5|3795|3796|3795.5|3796.5|3796|3795.5|3795|2493
1606230770000|2020-11-24 15:12:50|3796.5|3796|3796.5|3796|3796.5|3796|3796|3795.5|1328
1606230780000|2020-11-24 15:13:00|3797|3796.5|3798|3797.5|3798|3797.5|3796.5|3796|5360
1606230790000|2020-11-24 15:13:10|3797.5|3797|3797|3796.5|3798|3797.5|3797|3796.5|3358
1606230800000|2020-11-24 15:13:20|3797.5|3797|3797|3796.5|3797.5|3797|3795.5|3795|6912
1606230810000|2020-11-24 15:13:30|3796.5|3796|3796.5|3795.5|3797|3796.5|3796.5|3795.5|1753
1606230820000|2020-11-24 15:13:40|3797|3796|3797.5|3797|3798|3797.5|3797|3795.5|3932
1606230830000|2020-11-24 15:13:50|3798|3797.5|3797.5|3797|3798|3797.5|3797|3796.5|2729
1606230840000|2020-11-24 15:14:00|3797|3796.5|3797|3796.5|3798|3797.5|3797|3796.5|7018
1606230850000|2020-11-24 15:14:10|3797.5|3797|3795.5|3794.5|3797.5|3797|3795|3794.5|5544
1606230860000|2020-11-24 15:14:20|3796|3795|3797|3796.5|3797|3796.5|3795.5|3795|3056
1606230870000|2020-11-24 15:14:30|3797.5|3797|3797.5|3797|3798.5|3797.5|3797.5|3797|7240
1606230880000|2020-11-24 15:14:40|3798.5|3797.5|3798|3797.5|3798.5|3798|3797.5|3797|6134
1606230890000|2020-11-24 15:14:50|3798.5|3798|3799.5|3799|3799.5|3799|3798|3797.5|6867
1606230900000|2020-11-24 15:15:00|3799|3798.5|3799|3798.5|3799.5|3799|3798.5|3798|6216
1606230910000|2020-11-24 15:15:10|3799.5|3799|3799|3798.5|3799.5|3799|3799|3798|10524
1606230920000|2020-11-24 15:15:20|3798.5|3798|3798.5|3798|3799|3798|3798.5|3798|9643
1606230930000|2020-11-24 15:15:30|3799|3798.5|3799|3798.5|3799.5|3798.5|3798.5|3798|3994
1606230940000|2020-11-24 15:15:40|3798.5|3798|3797.5|3797|3799|3798.5|3797|3796.5|18798
1606230950000|2020-11-24 15:15:50|3798|3797.5|3798.5|3798|3799|3798.5|3798|3797.5|5090
1606230960000|2020-11-24 15:16:00|3799|3798.5|3800|3799.5|3800|3799.5|3799|3798.5|4524
1606230970000|2020-11-24 15:16:10|3799.5|3799|3799.5|3799|3800|3799.5|3799.5|3798.5|2462
1606230980000|2020-11-24 15:16:20|3799|3798.5|3796.5|3796|3799|3798.5|3796.5|3796|5068
1606230990000|2020-11-24 15:16:30|3797|3796.5|3797|3796.5|3797.5|3797|3796.5|3796|2305
1606231000000|2020-11-24 15:16:40|3796.5|3795.5|3796.5|3796|3797.5|3797|3795|3794.5|14729
1606231010000|2020-11-24 15:16:50|3797|3796.5|3799|3798.5|3799|3798.5|3797|3796.5|6764
1606231020000|2020-11-24 15:17:00|3799.5|3799|3798|3797.5|3800|3799.5|3798|3797.5|4559
1606231030000|2020-11-24 15:17:10|3798.5|3798|3798.5|3798|3799|3798|3798|3797.5|2493
1606231040000|2020-11-24 15:17:20|3799|3798.5|3799|3798.5|3799|3798.5|3798.5|3798|2294
1606231050000|2020-11-24 15:17:30|3798.5|3798|3799|3798.5|3799|3798.5|3798.5|3798|3292
1606231060000|2020-11-24 15:17:40|3799.5|3799|3799|3798.5|3799.5|3799|3798.5|3798|3261
1606231070000|2020-11-24 15:17:50|3798.5|3798|3799.5|3799|3799.5|3799|3797|3796.5|10856
1606231080000|2020-11-24 15:18:00|3799|3798.5|3799|3798.5|3799.5|3799|3799|3798|5480
1606231090000|2020-11-24 15:18:10|3799.5|3799|3799.5|3799|3800|3799.5|3799|3799|1942
1606231100000|2020-11-24 15:18:20|3799|3798.5|3800|3799|3800|3799.5|3799|3798.5|3370
1606231110000|2020-11-24 15:18:30|3799.5|3799.5|3800|3799.5|3800|3799.5|3799.5|3799.5|3388
1606231120000|2020-11-24 15:18:40|3799.5|3798.5|3800|3799|3800|3799|3799.5|3798.5|2476
1606231130000|2020-11-24 15:18:50|3799.5|3799.5|3799.5|3799|3800|3799.5|3799|3798.5|10430
1606231140000|2020-11-24 15:19:00|3800|3799.5|3800|3799.5|3800|3799.5|3800|3799.5|3714
1606231150000|2020-11-24 15:19:10|3799.5|3799|3800|3799.5|3800|3799.5|3799.5|3799|6149
1606231160000|2020-11-24 15:19:20|3799.5|3799|3799.5|3799|3800|3799.5|3799.5|3798.5|5543
1606231170000|2020-11-24 15:19:30|3800|3799.5|3799.5|3799|3800|3799.5|3799.5|3799|1710
1606231180000|2020-11-24 15:19:40|3800|3799.5|3801.5|3801|3801.5|3801|3799.5|3799|26544
1606231190000|2020-11-24 15:19:50|3802|3801.5|3801.5|3801|3802|3801.5|3801|3800.5|3147
1606231200000|2020-11-24 15:20:00|3801|3800.5|3801|3800.5|3801.5|3801|3801|3800.5|5240
1606231210000|2020-11-24 15:20:10|3801.5|3801|3801|3800.5|3801.5|3801|3801|3800.5|1430
1606231220000|2020-11-24 15:20:20|3801.5|3801|3802|3801|3802|3801.5|3801.5|3800.5|4505
1606231230000|2020-11-24 15:20:30|3801.5|3801.5|3802|3801.5|3802.5|3802|3801.5|3801|9387
1606231240000|2020-11-24 15:20:40|3801.5|3801|3803|3802|3803|3802.5|3801.5|3801|2815
1606231250000|2020-11-24 15:20:50|3803.5|3802.5|3803|3802.5|3804|3803|3803|3802.5|3454
1606231260000|2020-11-24 15:21:00|3803.5|3803|3804|3803.5|3804|3803.5|3803|3803|12250
1606231270000|2020-11-24 15:21:10|3804.5|3804|3804.5|3804|3805|3804|3804.5|3804|2949
1606231280000|2020-11-24 15:21:20|3805|3804.5|3804.5|3804|3805|3804.5|3804.5|3804|6839
1606231290000|2020-11-24 15:21:30|3805|3804.5|3803|3802.5|3805|3804.5|3802.5|3802|12879
1606231300000|2020-11-24 15:21:40|3802.5|3802|3802.5|3802|3803.5|3803|3802.5|3802|1577
1606231310000|2020-11-24 15:21:50|3802|3801.5|3803.5|3803|3803.5|3803|3802|3801.5|3069
1606231320000|2020-11-24 15:22:00|3804|3803.5|3803.5|3803|3804.5|3803.5|3803.5|3803|5486
1606231330000|2020-11-24 15:22:10|3803|3802.5|3804|3803.5|3804|3803.5|3803|3802.5|5588
1606231340000|2020-11-24 15:22:20|3803.5|3803|3804|3803.5|3804|3803.5|3803.5|3803|7689
1606231350000|2020-11-24 15:22:30|3803.5|3803|3805|3804.5|3805|3804.5|3803.5|3803|7669
1606231360000|2020-11-24 15:22:40|3805.5|3805|3805|3804|3805.5|3805|3804|3803|21241
1606231370000|2020-11-24 15:22:50|3805.5|3804.5|3805.5|3805|3805.5|3805|3805|3804.5|3628
1606231380000|2020-11-24 15:23:00|3805|3804|3804|3803.5|3805.5|3805|3803.5|3803|6185
1606231390000|2020-11-24 15:23:10|3803.5|3803|3804|3803.5|3804|3803.5|3803.5|3803|3694
1606231400000|2020-11-24 15:23:20|3803.5|3803|3803.5|3803|3804.5|3804|3803.5|3803|11309
1606231410000|2020-11-24 15:23:30|3803|3802.5|3803|3802.5|3803.5|3803|3802.5|3802|2463
1606231420000|2020-11-24 15:23:40|3802.5|3802|3801.5|3801|3803.5|3802.5|3801.5|3801|4606
1606231430000|2020-11-24 15:23:50|3802|3801.5|3803.5|3803|3803.5|3803|3802|3801.5|2031
1606231440000|2020-11-24 15:24:00|3804|3803.5|3804|3803|3804|3803.5|3803.5|3803|5454
1606231450000|2020-11-24 15:24:10|3803.5|3803.5|3804.5|3803.5|3804.5|3803.5|3803.5|3803|3477
1606231460000|2020-11-24 15:24:20|3804|3804|3804|3803.5|3804.5|3804|3803.5|3803|5291
1606231470000|2020-11-24 15:24:30|3804.5|3804|3804|3803.5|3804.5|3804|3803.5|3803|4818
1606231480000|2020-11-24 15:24:40|3803.5|3803|3802.5|3801.5|3804|3803.5|3802.5|3801.5|12596
1606231490000|2020-11-24 15:24:50|3802|3801|3801.5|3801|3802|3801.5|3800.5|3800|3015
1606231500000|2020-11-24 15:25:00|3802|3801.5|3802|3801.5|3802.5|3802|3801.5|3801|1745
1606231510000|2020-11-24 15:25:10|3801.5|3801|3802|3801.5|3802|3801.5|3801.5|3801|3689
1606231520000|2020-11-24 15:25:20|3801.5|3801|3803|3802|3803|3802.5|3801.5|3801|3097
1606231530000|2020-11-24 15:25:30|3802.5|3802.5|3804|3803.5|3804|3803.5|3802.5|3802.5|1836
1606231540000|2020-11-24 15:25:40|3804.5|3804|3806|3805.5|3806|3805.5|3804.5|3804|8902
1606231550000|2020-11-24 15:25:50|3805.5|3805|3806.5|3806|3807.5|3807|3805.5|3805|13595
1606231560000|2020-11-24 15:26:00|3807|3806.5|3807|3806|3807.5|3806.5|3806.5|3806|3785
1606231570000|2020-11-24 15:26:10|3806.5|3805.5|3806.5|3806|3807|3806|3805.5|3805|6900
1606231580000|2020-11-24 15:26:20|3807|3806.5|3805|3804.5|3807|3806.5|3804.5|3804|4394
1606231590000|2020-11-24 15:26:30|3804.5|3804|3804.5|3803.5|3805|3804.5|3804|3803.5|1582
1606231600000|2020-11-24 15:26:40|3804|3804|3804.5|3804|3805|3804.5|3804|3803.5|5357
1606231610000|2020-11-24 15:26:50|3804|3803.5|3805|3804.5|3806|3805|3804|3803.5|4980
1606231620000|2020-11-24 15:27:00|3804.5|3804|3805|3804.5|3805|3804.5|3804.5|3804|2865
1606231630000|2020-11-24 15:27:10|3804.5|3804|3805|3804|3805.5|3805|3804.5|3804|8360
1606231640000|2020-11-24 15:27:20|3804.5|3803.5|3805|3804.5|3805|3804.5|3802.5|3802|9729
1606231650000|2020-11-24 15:27:30|3804.5|3804|3805.5|3805|3805.5|3805|3804|3803.5|18233
1606231660000|2020-11-24 15:27:40|3805|3804.5|3802|3801.5|3805.5|3805|3802|3801.5|20448
1606231670000|2020-11-24 15:27:50|3802.5|3802|3803.5|3803|3803.5|3803|3802.5|3802|2857
1606231680000|2020-11-24 15:28:00|3804|3803.5|3805|3804.5|3805|3804.5|3804|3803.5|2722
1606231690000|2020-11-24 15:28:10|3805.5|3805|3806|3805.5|3806|3805.5|3805|3804.5|3533
1606231700000|2020-11-24 15:28:20|3806.5|3806|3807.5|3807|3808.5|3807.5|3806|3805.5|6748
1606231710000|2020-11-24 15:28:30|3808|3807.5|3808|3807.5|3808|3807.5|3807.5|3807|4133
1606231720000|2020-11-24 15:28:40|3807.5|3807|3808|3807|3808|3807.5|3807|3806.5|2021
1606231730000|2020-11-24 15:28:50|3807.5|3807.5|3808|3807.5|3809|3808.5|3807.5|3807|3273
1606231740000|2020-11-24 15:29:00|3808.5|3808|3808.5|3808|3809.5|3808.5|3808.5|3808|4816
1606231750000|2020-11-24 15:29:10|3808|3807.5|3808.5|3807.5|3809|3808.5|3808|3807.5|1836
1606231760000|2020-11-24 15:29:20||3807||3808||3808||3807|314
1606231770000|2020-11-24 15:29:30|3808|3807.5|3808.5|3807.5|3808.5|3808|3807.5|3806.5|3153
1606231780000|2020-11-24 15:29:40|3808|3807|3808|3807.5|3808.5|3808|3807.5|3807|2808
1606231790000|2020-11-24 15:29:50|3808.5|3808|3808|3807.5|3808.5|3808|3807.5|3806.5|6495
1606231800000|2020-11-24 15:30:00|3807.5|3807|3807.5|3806.5|3808|3807.5|3806.5|3806|6549
1606231810000|2020-11-24 15:30:10|3807|3807|3807.5|3807|3807.5|3807|3807|3806.5|1623
1606231820000|2020-11-24 15:30:20|3807|3806.5|3807.5|3807|3807.5|3807|3807|3806.5|4054
1606231830000|2020-11-24 15:30:30|3808|3807.5|3807|3806.5|3808|3807.5|3807|3806.5|4805
1606231840000|2020-11-24 15:30:40|3807.5|3807|3806|3805.5|3807.5|3807|3805.5|3805|4115
1606231850000|2020-11-24 15:30:50|3806.5|3806|3805.5|3805|3806.5|3806|3805.5|3804.5|5037
1606231860000|2020-11-24 15:31:00|3806|3805.5|3806|3805|3807|3806.5|3806|3805|4584
1606231870000|2020-11-24 15:31:10|3805.5|3805.5|3807|3806.5|3807|3806.5|3805.5|3805|686
1606231880000|2020-11-24 15:31:20|||||||||2604
1606231890000|2020-11-24 15:31:30|3807.5|3807|3807.5|3807|3808|3807.5|3807|3806.5|5713
1606231900000|2020-11-24 15:31:40|3807|3806.5|3805.5|3805|3807.5|3806.5|3805.5|3805|7593
1606231910000|2020-11-24 15:31:50|||||||||7098
1606231920000|2020-11-24 15:32:00|||||||||1342
1606231930000|2020-11-24 15:32:10|3806|3805.5|3805.5|3805|3806|3805.5|3805.5|3805|7703
1606231940000|2020-11-24 15:32:20|3806|3805.5|3804.5|3804|3806|3805.5|3804.5|3804|17835
1606231950000|2020-11-24 15:32:30|3804|3803.5|3803|3802.5|3804|3803.5|3803|3802|31240
1606231960000|2020-11-24 15:32:40|3802.5|3802|3802.5|3802|3803|3802.5|3802|3801|6901
1606231970000|2020-11-24 15:32:50|3802|3801.5|3802.5|3802|3803|3802.5|3801.5|3800.5|9028
1606231980000|2020-11-24 15:33:00|3803.5|3802.5|3802|3801.5|3803.5|3802.5|3801.5|3801|21020
1606231990000|2020-11-24 15:33:10|3802.5|3802|3803|3802|3803|3802.5|3802.5|3802|8260
1606232000000|2020-11-24 15:33:20|3803.5|3802.5|3801.5|3801|3803.5|3803|3801.5|3801|16089
1606232010000|2020-11-24 15:33:30|3801|3800.5|3801.5|3801|3802|3801|3799.5|3798.5|28019
1606232020000|2020-11-24 15:33:40|3802|3801.5|3803|3802.5|3803|3802.5|3802|3801.5|4005
1606232030000|2020-11-24 15:33:50|3803.5|3803|3801.5|3801|3804|3803|3801.5|3801|7326
1606232040000|2020-11-24 15:34:00|3802|3801.5|3800|3799.5|3802|3801.5|3800|3799.5|29395
1606232050000|2020-11-24 15:34:10|3800.5|3800|3802|3801.5|3802|3801.5|3800.5|3799.5|4084
1606232060000|2020-11-24 15:34:20|3802.5|3802|3802|3801.5|3802.5|3802|3802|3801.5|760
1606232070000|2020-11-24 15:34:30|3801.5|3801|3802|3801.5|3802.5|3802|3801.5|3800.5|4865
1606232080000|2020-11-24 15:34:40|3801.5|3801|3801.5|3801|3801.5|3801|3801|3800.5|2032
1606232090000|2020-11-24 15:34:50|3801|3800|3799.5|3799|3801|3800|3799.5|3799|3923
1606232100000|2020-11-24 15:35:00|3800|3799.5|3801.5|3800.5|3801.5|3801|3799.5|3799|10512
1606232110000|2020-11-24 15:35:10|3801|3801|3802|3801|3802|3801.5|3801|3800|4497
1606232120000|2020-11-24 15:35:20|3801.5|3801.5|3802|3801.5|3802.5|3802|3801|3800.5|5025
1606232130000|2020-11-24 15:35:30|3802.5|3802|3802.5|3802|3802.5|3802|3802|3801.5|581
1606232140000|2020-11-24 15:35:40|3802|3801.5|3802|3801.5|3802.5|3802|3802|3801.5|1805
1606232150000|2020-11-24 15:35:50|3802.5|3802|3802.5|3802|3803|3802|3802.5|3802|1644
1606232160000|2020-11-24 15:36:00|3802|3801.5|3800.5|3799.5|3802|3801.5|3800|3799.5|11155
1606232170000|2020-11-24 15:36:10|3800|3800|3801|3800.5|3801|3800.5|3800|3800|3101
1606232180000|2020-11-24 15:36:20|3801.5|3801|3801.5|3801|3801.5|3801|3801|3800.5|2377
1606232190000|2020-11-24 15:36:30|3801|3800.5|3801|3800.5|3801|3800.5|3800.5|3800|3064
1606232200000|2020-11-24 15:36:40|3801.5|3801|3801|3800.5|3801.5|3801|3801|3800.5|2119
1606232210000|2020-11-24 15:36:50|3800.5|3800|3800.5|3800|3801|3800.5|3800.5|3800|2230
1606232220000|2020-11-24 15:37:00|3801|3800.5|3799.5|3799|3801|3800.5|3799.5|3799|4039
1606232230000|2020-11-24 15:37:10|3800|3799.5|3799.5|3799|3800.5|3800|3799.5|3799|5223
1606232240000|2020-11-24 15:37:20|3799|3798.5|3797|3796|3799.5|3799|3797|3796|2151
1606232250000|2020-11-24 15:37:30|3796.5|3795.5|3797.5|3797|3797.5|3797|3795.5|3795|7859
1606232260000|2020-11-24 15:37:40|||||||||484
1606232270000|2020-11-24 15:37:50|3797|3796.5|3797|3796.5|3797.5|3797|3796.5|3796|2248
1606232280000|2020-11-24 15:38:00|3796.5|3796|3796.5|3796|3797|3796|3795.5|3795|3389
1606232290000|2020-11-24 15:38:10|3797|3796.5|3796.5|3796|3797|3796.5|3796|3795.5|5775
1606232300000|2020-11-24 15:38:20|3797|3796.5|3796|3795.5|3797|3796.5|3796|3795.5|2381
1606232310000|2020-11-24 15:38:30|3795.5|3795|3795.5|3795|3796|3795.5|3795.5|3795|4326
1606232320000|2020-11-24 15:38:40|3796||3795.5||3796||3795.5||1471
1606232330000|2020-11-24 15:38:50|3795|3794.5|3794.5|3794|3795.5|3795|3794.5|3794|31617
1606232340000|2020-11-24 15:39:00|3795|3794.5|3794.5|3794|3795|3794.5|3794|3793.5|7964
1606232350000|2020-11-24 15:39:10|3794|3793.5|3794|3793.5|3794.5|3794|3793.5|3793|3611
1606232360000|2020-11-24 15:39:20|3793.5|3793|3792.5|3792|3794|3793.5|3792|3791.5|11482
1606232370000|2020-11-24 15:39:30|3792|3791.5|3790.5|3789.5|3792.5|3791.5|3789.5|3789|13295
1606232380000|2020-11-24 15:39:40|3790|3790|3791|3790.5|3791.5|3791|3790|3790|3990
1606232390000|2020-11-24 15:39:50|3790.5|3790|3792.5|3792|3793.5|3792.5|3790|3789|15707
1606232400000|2020-11-24 15:40:00|3793|3792.5|3793|3792.5|3794|3793.5|3793|3792.5|4878
1606232410000|2020-11-24 15:40:10|3792.5|3790|3794|3793.5|3794|3793.5|3789.5|3789|67495
1606232420000|2020-11-24 15:40:20|3793.5|3793|3793|3792|3794|3793.5|3791|3790.5|32776
1606232430000|2020-11-24 15:40:30|3793.5|3792.5|3795|3794.5|3795|3794.5|3793.5|3792.5|5957
1606232440000|2020-11-24 15:40:40|3795.5|3795|3797.5|3797|3798.5|3797.5|3795.5|3795|10064
1606232450000|2020-11-24 15:40:50|3798|3796.5|3798|3797|3798|3797|3797|3796.5|6188
1606232460000|2020-11-24 15:41:00|3798.5|3797.5|3798.5|3797.5|3798.5|3797.5|3797|3796.5|3589
1606232470000|2020-11-24 15:41:10|3798|3798|3799|3798.5|3799.5|3799|3798|3798|870
1606232480000|2020-11-24 15:41:20|3799.5|3799|3800|3799|3800.5|3800|3799.5|3799|10839
1606232490000|2020-11-24 15:41:30|3799.5|3798.5|3798.5|3798|3800|3798.5|3798|3797.5|3207
1606232500000|2020-11-24 15:41:40|3798|3797.5|3798|3797|3798.5|3798|3797|3796.5|4017
1606232510000|2020-11-24 15:41:50|3797.5|3797.5|3799|3798.5|3799.5|3799|3797|3796.5|32937
1606232520000|2020-11-24 15:42:00|3799.5|3799|3800|3799.5|3800|3799.5|3799|3798.5|3170
1606232530000|2020-11-24 15:42:10|3800.5|3800|3800|3799.5|3800.5|3800|3800|3799.5|1598
1606232540000|2020-11-24 15:42:20|3799.5|3799|3800|3799.5|3800|3799.5|3799|3798.5|5161
1606232550000|2020-11-24 15:42:30|3801|3800.5|3801.5|3801|3802|3801|3801|3799.5|7015
1606232560000|2020-11-24 15:42:40|3802|3801.5|3801.5|3801|3802|3801.5|3801.5|3801|2342
1606232570000|2020-11-24 15:42:50|3802|3800.5|3802|3801.5|3802|3801.5|3801.5|3800.5|18431
1606232580000|2020-11-24 15:43:00|3801.5|3801|3802|3801|3802.5|3802|3801.5|3801|6438
1606232590000|2020-11-24 15:43:10|3802.5|3801.5|3803.5|3803|3804|3803|3802.5|3801.5|2572
1606232600000|2020-11-24 15:43:20|3803|3802.5|3802.5|3802|3803|3802.5|3802.5|3802|4513
1606232610000|2020-11-24 15:43:30|3802|3801.5|3802|3801.5|3802|3801.5|3801.5|3801|5900
1606232620000|2020-11-24 15:43:40|3802.5|3802|3803.5|3803|3804|3803.5|3802|3801.5|3838
1606232630000|2020-11-24 15:43:50|3803|3802.5|3802.5|3801.5|3803.5|3803|3802.5|3801.5|3158
1606232640000|2020-11-24 15:44:00|3803|3802|3802|3801.5|3803|3802.5|3802|3801|3550
1606232650000|2020-11-24 15:44:10|3801.5|3801|3802.5|3802|3803|3802.5|3801.5|3801|1634
1606232660000|2020-11-24 15:44:20|3803|3802.5|3803.5|3802.5|3804|3803|3802.5|3802|8327
1606232670000|2020-11-24 15:44:30|3803|3803|3803.5|3802.5|3803.5|3803|3803|3802|2066
1606232680000|2020-11-24 15:44:40|3803|3803|3804|3803.5|3804|3803.5|3803|3802.5|3830
1606232690000|2020-11-24 15:44:50|3803.5|3803|3803.5|3803|3804|3803.5|3803.5|3803|880
1606232700000|2020-11-24 15:45:00|3804|3803.5|3804|3803|3804|3803.5|3803.5|3803|1888
1606232710000|2020-11-24 15:45:10|3803.5|3803.5|3804|3803.5|3804|3803.5|3803.5|3803|1125
1606232720000|2020-11-24 15:45:20|3803.5|3803|3803.5|3803|3804|3803.5|3803.5|3803|2876
1606232730000|2020-11-24 15:45:30|3804|3803.5|3804|3803.5|3804|3803.5|3804|3803|5200
1606232740000|2020-11-24 15:45:40|3803.5|3803|3803|3802|3804|3803.5|3802.5|3802|7519
1606232750000|2020-11-24 15:45:50|3803.5|3802.5|3804|3803.5|3804.5|3803.5|3803.5|3802|4051
1606232760000|2020-11-24 15:46:00|3803.5|3803|3803.5|3803|3804|3803.5|3803.5|3803|48672
1606232770000|2020-11-24 15:46:10|3803|3802.5|3803.5|3803|3803.5|3803|3803|3802.5|3939
1606232780000|2020-11-24 15:46:20|3803|3802.5|3803|3802.5|3803|3802.5|3802|3801|10574
1606232790000|2020-11-24 15:46:30|3802.5|3802|3803|3802.5|3803|3802.5|3802.5|3802|3155
1606232800000|2020-11-24 15:46:40|3803.5|3803|3803.5|3803|3803.5|3803|3803.5|3803|1541
1606232810000|2020-11-24 15:46:50|3803|3802.5|3803|3802.5|3803.5|3803|3803|3802.5|2737
1606232820000|2020-11-24 15:47:00|3803.5|3803|3803.5|3802.5|3803.5|3803|3802.5|3802|3442
1606232830000|2020-11-24 15:47:10|3803|3803|3803.5|3803|3803.5|3803|3803|3803|442
1606232840000|2020-11-24 15:47:20|3803|3802.5|3803|3802.5|3803.5|3803|3803|3802.5|1460
1606232850000|2020-11-24 15:47:30|3802.5|3802|3803.5|3803|3803.5|3803|3802.5|3802|4172
1606232860000|2020-11-24 15:47:40|3803|3802.5|3804.5|3804|3804.5|3804|3803|3802.5|2327
1606232870000|2020-11-24 15:47:50|3804|3803.5|3803.5|3803|3804.5|3803.5|3803.5|3803|1964
1606232880000|2020-11-24 15:48:00|3804|3803.5|3805|3804.5|3805|3804.5|3803.5|3803|4154
1606232890000|2020-11-24 15:48:10|3804.5|3804|3805|3804.5|3805|3804.5|3804.5|3804|1116
1606232900000|2020-11-24 15:48:20|3804.5|3804|3805|3804.5|3805|3804.5|3804.5|3804|4036
1606232910000|2020-11-24 15:48:30|3805.5|3805|3805|3804.5|3805.5|3805|3805|3804.5|4637
1606232920000|2020-11-24 15:48:40|3804.5|3804|3804|3803.5|3804.5|3804|3804|3803|3956
1606232930000|2020-11-24 15:48:50|3803.5|3803|3804|3803|3804|3803.5|3803.5|3803|1399
1606232940000|2020-11-24 15:49:00||3803.5||3803.5||3803.5||3803|1364
1606232950000|2020-11-24 15:49:10|3803.5|3803|3802.5|3802|3803.5|3803.5|3802.5|3802|1586
1606232960000|2020-11-24 15:49:20|3802|3801.5|3801.5|3801|3802.5|3802|3801.5|3801|5626
1606232970000|2020-11-24 15:49:30|3802|3801.5|3802|3801|3802|3801.5|3801.5|3801|3129
1606232980000|2020-11-24 15:49:40|3801.5|3801.5|3802.5|3802|3802.5|3802|3801.5|3801|3922
1606232990000|2020-11-24 15:49:50|3803|3802.5|3803.5|3803|3804|3803|3802.5|3802|4849
1606233000000|2020-11-24 15:50:00|3803|3802.5|3804.5|3804|3804.5|3804|3803|3802|5050
1606233010000|2020-11-24 15:50:10|3805|3804.5|3805|3804.5|3805|3804.5|3805|3804|2123
1606233020000|2020-11-24 15:50:20|3804.5|3804|3805|3804.5|3805.5|3805|3804.5|3804|7107
1606233030000|2020-11-24 15:50:30|3805.5|3805|3804.5|3804|3805.5|3805|3804.5|3804|2737
1606233040000|2020-11-24 15:50:40|3804|3803.5|3804|3803.5|3804.5|3804|3804|3803|4281
1606233050000|2020-11-24 15:50:50|3803.5|3803|3803.5|3803|3804|3803.5|3803.5|3803|2062
1606233060000|2020-11-24 15:51:00|3803|3802.5|3804|3803.5|3804|3803.5|3803|3802.5|2815
1606233070000|2020-11-24 15:51:10|3804.5|3804|3804.5|3804|3805|3804.5|3804.5|3804|5177
1606233080000|2020-11-24 15:51:20|3805|3803.5|3805|3804.5|3805.5|3805|3804.5|3803.5|4983
1606233090000|2020-11-24 15:51:30|3804.5|3804|3805.5|3805|3805.5|3805|3804.5|3804|1897
1606233100000|2020-11-24 15:51:40|3805|3804.5|3806|3805.5|3806|3805.5|3805|3804.5|2246
1606233110000|2020-11-24 15:51:50|3806.5|3806|3807|3806.5|3807|3806.5|3806.5|3806|3165
1606233120000|2020-11-24 15:52:00|3806.5|3806|3805.5|3805|3806.5|3806|3805|3804.5|5391
1606233130000|2020-11-24 15:52:10|3805|3804.5|3805|3804.5|3805.5|3804.5|3805|3804|2332
1606233140000|2020-11-24 15:52:20|3804.5|3804|3803.5|3802.5|3805|3804.5|3802.5|3802|7771
1606233150000|2020-11-24 15:52:30|3803|3803|3804|3803|3804.5|3804|3803|3803|2184
1606233160000|2020-11-24 15:52:40|3803.5|3803.5|3802|3801.5|3803.5|3803.5|3802|3801.5|4418
1606233170000|2020-11-24 15:52:50|3801.5|3801|3802|3801.5|3802.5|3802|3801.5|3801|4597
1606233180000|2020-11-24 15:53:00|3801.5|3801|3800|3799.5|3802|3801.5|3800|3799.5|29547
1606233190000|2020-11-24 15:53:10|3800.5|3799|3799|3798.5|3800.5|3799|3799|3798.5|4895
1606233200000|2020-11-24 15:53:20|3799.5|3799|3800|3799.5|3800.5|3799.5|3799|3798.5|9737
1606233210000|2020-11-24 15:53:30|||||||||1953
1606233220000|2020-11-24 15:53:40|3800.5|3800|3800|3799.5|3800.5|3800|3800|3799.5|15279
1606233230000|2020-11-24 15:53:50|3800.5|3800|3800|3799.5|3800.5|3800|3800|3799.5|7900
1606233240000|2020-11-24 15:54:00|3800.5|3800|3801|3800.5|3801|3800.5|3800|3799.5|17883
1606233250000|2020-11-24 15:54:10|3800.5|3800|3800.5|3800|3800.5|3800|3800.5|3800|1768
1606233260000|2020-11-24 15:54:20|3801|3800.5|3801.5|3801|3801.5|3801|3801|3800.5|5958
1606233270000|2020-11-24 15:54:30|3802|3800.5|3801.5|3800.5|3802|3800.5|3801|3800.5|3812
1606233280000|2020-11-24 15:54:40|3801|3801|3801|3800.5|3801.5|3801|3801|3800.5|1582
1606233290000|2020-11-24 15:54:50|3800.5|3800|3800.5|3800|3800.5|3800|3800.5|3800|4911
1606233300000|2020-11-24 15:55:00|3800|3799.5|3800.5|3800|3800.5|3800|3800|3799.5|3769
1606233310000|2020-11-24 15:55:10|3800|3799.5|3800.5|3799.5|3800.5|3800|3800|3799.5|3694
1606233320000|2020-11-24 15:55:20|3801|3800|3802|3801.5|3802|3801.5|3800.5|3799.5|6082
1606233330000|2020-11-24 15:55:30|3802.5|3802|3802|3801.5|3802.5|3802|3801.5|3801|7590
1606233340000|2020-11-24 15:55:40|3802.5|3802|3802|3801.5|3802.5|3802|3802|3801.5|1115
1606233350000|2020-11-24 15:55:50|3802.5|3802|3802|3801.5|3802.5|3802|3801.5|3801|6145
1606233360000|2020-11-24 15:56:00|3802.5|3802|3803|3802.5|3803.5|3802.5|3802|3801.5|13075
1606233370000|2020-11-24 15:56:10|3802.5|3802|3803.5|3802.5|3804.5|3803.5|3802.5|3802|8264
1606233380000|2020-11-24 15:56:20|3804|3803|3804.5|3804|3804.5|3804|3803.5|3803|5878
1606233390000|2020-11-24 15:56:30|3804|3803.5|3804|3803.5|3804.5|3804|3804|3803.5|2306
1606233400000|2020-11-24 15:56:40|3803.5|3803|3803.5|3803|3803.5|3803|3803|3802.5|1369
1606233410000|2020-11-24 15:56:50|3804|3803.5|3802.5|3802|3804|3803.5|3802.5|3802|6912
1606233420000|2020-11-24 15:57:00|3803.5|3802.5|3803|3802.5|3803.5|3802.5|3803|3802.5|5266
1606233430000|2020-11-24 15:57:10|3802.5|3802|3803|3802.5|3803|3802.5|3802|3801|14085
1606233440000|2020-11-24 15:57:20|3802.5|3802|3804|3803.5|3804|3803.5|3802.5|3802|4698
1606233450000|2020-11-24 15:57:30|3804.5|3804|3806|3805.5|3806|3805.5|3804.5|3804|7535
1606233460000|2020-11-24 15:57:40|3805.5|3805|3805.5|3804.5|3806|3805.5|3805|3804.5|3632
1606233470000|2020-11-24 15:57:50|3805|3804|3804.5|3804|3805.5|3804|3804.5|3804|3761
1606233480000|2020-11-24 15:58:00|3805|3803.5|3804|3803.5|3805|3804|3804|3803.5|9061
1606233490000|2020-11-24 15:58:10|3803.5|3803|3804|3803.5|3804|3803.5|3803.5|3803|3583
1606233500000|2020-11-24 15:58:20|3803.5|3803|3803|3802.5|3803.5|3803|3803|3802.5|6519
1606233510000|2020-11-24 15:58:30|3803.5|3803|3803|3802.5|3803.5|3803|3803|3802.5|3233
1606233520000|2020-11-24 15:58:40|||||||||781
1606233530000|2020-11-24 15:58:50|3803.5|3803|3803|3802.5|3803.5|3803|3803|3802.5|4072
1606233540000|2020-11-24 15:59:00|3802.5|3802|3801|3800.5|3802.5|3802|3801|3800.5|32003
1606233550000|2020-11-24 15:59:10|3800.5|3800|3801|3800.5|3801|3800.5|3800.5|3800|4594
1606233560000|2020-11-24 15:59:20|3800.5|3800|3800|3799.5|3800.5|3800|3800|3799.5|2186
1606233570000|2020-11-24 15:59:30|3800.5|3800|3800.5|3799.5|3801|3800.5|3798|3794|34710
1606233580000|2020-11-24 15:59:40|3800|3800|3801.5|3801|3801.5|3801|3800|3799.5|9753
1606233590000|2020-11-24 15:59:50|3802|3801.5|3802.5|3802|3803.5|3803|3802|3801.5|4159
1606233600000|2020-11-24 16:00:00|3803|3802.5|3803|3802.5|3803.5|3803|3802.5|3802|3772
1606233610000|2020-11-24 16:00:10|3802.5|3802|3802.5|3802|3803|3802|3802.5|3802|1845
1606233620000|2020-11-24 16:00:20|3803|3802.5|3802.5|3802|3803|3802.5|3802.5|3802|2325
1606233630000|2020-11-24 16:00:30|3803|3801.5|3803.5|3803|3804|3803.5|3803|3801.5|6110
1606233640000|2020-11-24 16:00:40|3804|3803.5|3804|3803.5|3804.5|3804|3804|3803|3868
1606233650000|2020-11-24 16:00:50|3803.5|3803|3803.5|3803|3803.5|3803|3803.5|3803|1170
1606233660000|2020-11-24 16:01:00|3803|3802.5|3802.5|3801.5|3803|3802.5|3802|3801.5|5909
1606233670000|2020-11-24 16:01:10|3802|3802|3802|3801.5|3802.5|3802|3802|3801.5|12302
1606233680000|2020-11-24 16:01:20|3802.5|3802|3803.5|3803|3803.5|3803|3802.5|3802|3081
1606233690000|2020-11-24 16:01:30|3804|3803.5|3804|3803|3804|3803.5|3804|3803|1379
1606233700000|2020-11-24 16:01:40|3803.5|3803.5|3803|3802.5|3803.5|3803.5|3803|3802|1068
1606233710000|2020-11-24 16:01:50|3803.5|3803|3803.5|3803|3803.5|3803|3802.5|3802|4068
1606233720000|2020-11-24 16:02:00|3804|3803.5|3804|3803.5|3804|3803.5|3803.5|3803|3063
1606233730000|2020-11-24 16:02:10|3803.5|3803|3804|3803.5|3804|3803.5|3803.5|3803|2552
1606233740000|2020-11-24 16:02:20|3804.5|3804|3804.5|3804|3804.5|3804|3804|3803.5|4363
1606233750000|2020-11-24 16:02:30|3804|3803.5|3804|3803.5|3804.5|3804|3804|3803.5|5386
1606233760000|2020-11-24 16:02:40|3804.5|3804|3805|3804.5|3805|3804.5|3804|3803.5|2586
1606233770000|2020-11-24 16:02:50|3805.5|3805|3805.5|3805|3805.5|3805|3805|3804.5|3893
1606233780000|2020-11-24 16:03:00|3805|3804.5|3806|3805.5|3806|3805.5|3805|3804.5|3610
1606233790000|2020-11-24 16:03:10|3805.5|3805|3806|3805.5|3806.5|3806|3805.5|3805|11380
1606233800000|2020-11-24 16:03:20|3805.5|3805|3805|3804.5|3805.5|3805.5|3805|3804.5|7502
1606233810000|2020-11-24 16:03:30|3805.5||3805||3805.5||3805||7259
1606233820000|2020-11-24 16:03:40|3805.5|3804|3804.5|3804|3805.5|3804|3804.5|3803.5|6421
1606233830000|2020-11-24 16:03:50|3804|3803.5|3805.5|3804.5|3805.5|3805|3804|3803.5|8449
1606233840000|2020-11-24 16:04:00|3805|3804|3805|3804.5|3805|3804.5|3804.5|3803.5|2019
1606233850000|2020-11-24 16:04:10|3804.5|3804|3804.5|3804|3805|3804|3804.5|3804|923
1606233860000|2020-11-24 16:04:20|3805|3804.5|3805|3804.5|3805.5|3805|3804.5|3804|9242
1606233870000|2020-11-24 16:04:30|3804.5|3804|3803|3802.5|3804.5|3804|3802.5|3802|4898
1606233880000|2020-11-24 16:04:40|3802.5|3802|3803.5|3803|3803.5|3803|3802.5|3801.5|4610
1606233890000|2020-11-24 16:04:50|3804|3803.5|3804.5|3803.5|3804.5|3804|3804|3803.5|4892
1606233900000|2020-11-24 16:05:00|3804|3804|3803|3802.5|3805|3804.5|3803|3802.5|9343
1606233910000|2020-11-24 16:05:10|3803.5|3803|3803.5|3803|3803.5|3803|3803.5|3802.5|576
1606233920000|2020-11-24 16:05:20|3804|3803.5|3804|3803.5|3804|3803.5|3803.5|3803|5462
1606233930000|2020-11-24 16:05:30|3803.5|3803|3804.5|3804|3805|3804.5|3803.5|3803|3960
1606233940000|2020-11-24 16:05:40|3805|3804.5|3805.5|3805|3805.5|3805|3805|3804.5|2779
1606233950000|2020-11-24 16:05:50|3806|3805.5|3804.5|3804|3806|3805.5|3804.5|3804|4431
1606233960000|2020-11-24 16:06:00|3804|3803.5|3804|3803.5|3804.5|3804|3804|3803|9087
1606233970000|2020-11-24 16:06:10|3803.5|3803|3802|3801.5|3803.5|3803|3802|3801.5|24984
1606233980000|2020-11-24 16:06:20|3802.5|3802|3803.5|3803|3803.5|3803|3802.5|3802|7690
1606233990000|2020-11-24 16:06:30|3803|3802.5|3802.5|3802|3803.5|3803|3802|3801.5|7274
1606234000000|2020-11-24 16:06:40|3803|3802.5|3803|3802.5|3803.5|3803|3802.5|3802|3150
1606234010000|2020-11-24 16:06:50|3803.5|3802|3803|3802.5|3803.5|3803|3802.5|3802|4343
1606234020000|2020-11-24 16:07:00|3802.5|3802|3802.5|3801.5|3803|3802.5|3802|3801.5|2877
1606234030000|2020-11-24 16:07:10|3802|3802|3803|3802.5|3803|3802.5|3802|3801.5|3624
1606234040000|2020-11-24 16:07:20|3803.5|3803|3803|3802.5|3803.5|3803|3802.5|3802|3038
1606234050000|2020-11-24 16:07:30|3802.5|3802|3803|3802.5|3803|3802.5|3802|3801.5|4759
1606234060000|2020-11-24 16:07:40|3803.5|3803|3803.5|3803|3803.5|3803|3803|3802.5|3042
1606234070000|2020-11-24 16:07:50|3804|3803.5|3804|3803.5|3804|3803.5|3804|3803.5|2926
1606234080000|2020-11-24 16:08:00|3804.5|3804|3804.5|3804|3804.5|3804|3804.5|3803.5|1990
1606234090000|2020-11-24 16:08:10|3805|3804.5|3804|3803.5|3805|3804.5|3803.5|3803|9805
1606234100000|2020-11-24 16:08:20|3803.5|3803|3803|3802.5|3804|3803.5|3803|3802.5|2843
1606234110000|2020-11-24 16:08:30|3803.5|3803|3803.5|3803|3803.5|3803|3803.5|3803|4010
1606234120000|2020-11-24 16:08:40|3804|3803.5|3804|3803.5|3804|3803.5|3804|3803.5|2010
1606234130000|2020-11-24 16:08:50|3804.5|3804|3803.5|3803|3804.5|3804|3803|3802.5|7219
1606234140000|2020-11-24 16:09:00|3804|3803.5|3804|3803.5|3804|3803.5|3803.5|3803|6518
1606234150000|2020-11-24 16:09:10|3803.5|3803|3803.5|3803|3803.5|3803|3803|3802|2040
1606234160000|2020-11-24 16:09:20|3803|3802.5|3803|3802.5|3803.5|3802.5|3802.5|3802|2841
1606234170000|2020-11-24 16:09:30|3802.5|3802|3802.5|3802|3803|3802.5|3802|3801.5|1382
1606234180000|2020-11-24 16:09:40|3803|3802.5|3803.5|3803|3803.5|3803|3803|3802.5|4642
1606234190000|2020-11-24 16:09:50|3804|3803.5|3804|3803.5|3804.5|3803.5|3803.5|3803|2950
1606234200000|2020-11-24 16:10:00|3803.5|3803|3804|3803|3804.5|3803.5|3803.5|3803|4484
1606234210000|2020-11-24 16:10:10|3803.5|3803.5|3804|3803.5|3804|3803.5|3803.5|3803.5|2200
1606234220000|2020-11-24 16:10:20|3803.5|3802.5|3803.5|3802.5|3804|3803.5|3803|3802.5|11931
1606234230000|2020-11-24 16:10:30|3803|3803|3803|3802.5|3803.5|3803|3802.5|3802|1915
1606234240000|2020-11-24 16:10:40|3803.5|3803|3802.5|3802|3804|3803.5|3802|3801.5|12556
1606234250000|2020-11-24 16:10:50|3803|3802.5|3804|3803.5|3804|3803.5|3803|3802|4344
1606234260000|2020-11-24 16:11:00|3803.5|3803|3802|3801.5|3803.5|3803|3802|3801.5|23344
1606234270000|2020-11-24 16:11:10|3801.5|3801|3801.5|3801|3802|3801.5|3801.5|3801|7647
1606234280000|2020-11-24 16:11:20|||||||||543
1606234290000|2020-11-24 16:11:30|3801|3800.5|3801.5|3800.5|3801.5|3800.5|3801|3800.5|26824
1606234300000|2020-11-24 16:11:40|3801||3801||3801||3801||565
1606234310000|2020-11-24 16:11:50|3800.5|3800|3801|3800.5|3801|3800.5|3800.5|3800|2719
1606234320000|2020-11-24 16:12:00|3800.5|3800|3800.5|3800|3800.5|3800|3800.5|3800|3690
1606234330000|2020-11-24 16:12:10|3801|3800.5|3801|3800.5|3801.5|3801|3800.5|3800|6814
1606234340000|2020-11-24 16:12:20|3800.5|3799.5|3800.5|3799.5|3800.5|3799.5|3800.5|3799.5|238
1606234350000|2020-11-24 16:12:30|3801.5|3800.5|3801.5|3800.5|3801.5|3800.5|3801|3799.5|826
1606234360000|2020-11-24 16:12:40|3801|3800|3801|3800|3801|3800|3801|3800|451
1606234370000|2020-11-24 16:12:50|3800.5|3799.5|3800.5|3799.5|3800.5|3799.5|3800.5|3799.5|754
1606234380000|2020-11-24 16:13:00|3801|3800|3801|3800|3801.5|3800|3800.5|3799.5|4295
1606234390000|2020-11-24 16:13:10|3801.5|3800.5|3801|3800|3801.5|3800.5|3801|3800|381
1606234400000|2020-11-24 16:13:20|3801.5|3800.5|3800.5|3799.5|3801.5|3800.5|3800.5|3799.5|152
1606234410000|2020-11-24 16:13:30|3801|3800|3801|3800|3801|3800|3801|3800|111
1606234420000|2020-11-24 16:13:40|3801.5|3800.5|3800.5|3799.5|3801.5|3800.5|3800.5|3799.5|305
1606234430000|2020-11-24 16:13:50|3801||3801||3801||3801||905
1606234440000|2020-11-24 16:14:00|3800.5||3800.5||3800.5||3800.5||0
1606234450000|2020-11-24 16:14:10|||||||||1751
1606234470000|2020-11-24 16:14:30|3801|3800|3800.5|3799.5|3801|3800|3800.5|3799.5|99
1606234480000|2020-11-24 16:14:40||3799||3799.5||3799.5||3799|0
1606234490000|2020-11-24 16:14:50|3801|3800|3801|3799.5|3801|3800|3801|3799.5|6
1606234500000|2020-11-24 16:15:00|3800.5|3800|3801|3800|3801|3800|3800.5|3799.5|0
1606234510000|2020-11-24 16:15:10|3800.5|3799.5|3800.5|3799.5|3800.5|3799.5|3800.5|3799.5|57
1606234520000|2020-11-24 16:15:20|3801||3801||3801||3801||46
1606234530000|2020-11-24 16:15:30|3801.5|3800|3801.5|3800.5|3801.5|3800.5|3801.5|3800|428
1606234540000|2020-11-24 16:15:40|3802|3801|3802|3801|3802|3801|3801.5|3800.5|271
1606234550000|2020-11-24 16:15:50|3802.5|3801.5|3803|3802|3803|3802|3802.5|3801.5|229
1606234560000|2020-11-24 16:16:00|3803.5|3802.5|3803.5|3802|3803.5|3802.5|3803|3802|19
1606234570000|2020-11-24 16:16:10||3802.5||3802.5||3802.5||3802.5|256
1606234580000|2020-11-24 16:16:20|3804|3803|3804|3803|3804|3803|3804|3803|336
1606234590000|2020-11-24 16:16:30|3803.5|3802.5|3803.5|3802.5|3803.5|3802.5|3803.5|3802.5|309
1606234600000|2020-11-24 16:16:40|3804|3803|3803|3802|3804|3803|3803|3802|758
1606234610000|2020-11-24 16:16:50|3803.5|3801.5|3803|3801.5|3803.5|3801.5|3803|3801.5|555
1606234620000|2020-11-24 16:17:00|3802.5|3802|3803|3802|3803.5|3802|3802.5|3802|410
1606234630000|2020-11-24 16:17:10|3802.5|3801.5|3802.5|3801.5|3802.5|3801.5|3802.5|3801.5|43
1606234640000|2020-11-24 16:17:20|3802|3801|3801|3799.5|3802|3801|3801|3799.5|257
1606234650000|2020-11-24 16:17:30|3800.5||3800.5||3800.5||3800.5||150
1606234660000|2020-11-24 16:17:40|||||||||1722
1606234670000|2020-11-24 16:17:50|||||||||369
1606234680000|2020-11-24 16:18:00|||||||||6
1606234690000|2020-11-24 16:18:10|3800|3798.5|3799|3798|3800|3798.5|3799|3797.5|218
1606234700000|2020-11-24 16:18:20|3798.5|3797.5|3799|3798|3799|3798|3798|3797|473
1606234710000|2020-11-24 16:18:30|3798.5|3797.5|3798.5|3797.5|3798.5|3797.5|3798|3797|404
1606234720000|2020-11-24 16:18:40|3799|3798|3799|3798|3799|3798|3799|3798|334
1606234730000|2020-11-24 16:18:50|3798.5|3797.5|3798.5|3797.5|3798.5|3798|3798.5|3797.5|258
1606234740000|2020-11-24 16:19:00|3799|3798|3799|3798|3799|3798|3799|3798|650
1606234750000|2020-11-24 16:19:10|3798.5|3797.5|3801|3800|3801|3800|3798.5|3797.5|985
1606234760000|2020-11-24 16:19:20|3801.5|3800.5|3801.5|3800.5|3801.5|3800.5|3801.5|3800.5|302
1606234770000|2020-11-24 16:19:30|3802|3801|3801|3800|3802|3801|3801|3800|45
1606234780000|2020-11-24 16:19:40|||||||||183
1606234790000|2020-11-24 16:19:50|3801.5|3800.5|3802|3801|3802|3801|3801.5|3800.5|159
1606234800000|2020-11-24 16:20:00|3802.5|3800.5|3801.5|3800.5|3802.5|3801|3801.5|3800.5|104
1606234810000|2020-11-24 16:20:10|3802|3801|3802.5|3801.5|3802.5|3801.5|3802|3801|261
1606234820000|2020-11-24 16:20:20|3802|3801|3802|3801|3802|3801.5|3801.5|3800.5|81
1606234830000|2020-11-24 16:20:30|3802.5|3801.5|3802.5|3801|3802.5|3801.5|3802.5|3801|227
1606234840000|2020-11-24 16:20:40|3802|3800.5|3801.5|3800.5|3802.5|3801|3801.5|3800.5|828
1606234850000|2020-11-24 16:20:50|3802.5|3801|3802.5|3801|3802.5|3801|3802.5|3801|503
1606234860000|2020-11-24 16:21:00|3803|3801.5|3802.5|3801.5|3803.5|3802.5|3802.5|3801.5|245
1606234870000|2020-11-24 16:21:10|||||||||259
1606234880000|2020-11-24 16:21:20|3803|3801|3802|3801|3803|3801|3802|3801|351
1606234890000|2020-11-24 16:21:30|3801.5|3800.5|3801.5|3800.5|3801.5|3800.5|3801.5|3800.5|150
1606234900000|2020-11-24 16:21:40|3802|3801|3802|3800.5|3802|3801|3802|3800.5|111
1606234910000|2020-11-24 16:21:50|3801.5|3801|3802|3801|3802|3801|3801.5|3800.5|294
1606234920000|2020-11-24 16:22:00|3801.5|3800.5|3801.5|3800.5|3802|3801|3801.5|3800.5|11
1606234930000|2020-11-24 16:22:10|3802|3801|3802|3801|3802|3801|3802|3801|40
1606234940000|2020-11-24 16:22:20|3801.5|3800.5|3801|3800|3801.5|3800.5|3801|3800|237
1606234950000|2020-11-24 16:22:30|3802|3800.5|3801.5|3800.5|3802|3800.5|3801.5|3800.5|5
1606234960000|2020-11-24 16:22:40|3802|3801|3802|3801|3802|3801|3802|3801|411
1606234970000|2020-11-24 16:22:50||3800.5||3801||3801||3800.5|0
1606234980000|2020-11-24 16:23:00|3801.5|3800.5|3801.5|3800.5|3801.5|3800.5|3801.5|3800.5|711
1606234990000|2020-11-24 16:23:10|3801|3800|3801|3800|3801|3800|3800|3799|24
1606235000000|2020-11-24 16:23:20|3801.5|3800.5|3801.5|3800.5|3801.5|3800.5|3801.5|3800.5|169
1606235010000|2020-11-24 16:23:30|3802|3801|3802.5|3801.5|3802.5|3801.5|3802|3801|711
1606235020000|2020-11-24 16:23:40|3803|3802|3802.5|3801.5|3803|3802|3802.5|3801.5|269
1606235030000|2020-11-24 16:23:50|||||||||10
1606235040000|2020-11-24 16:24:00|3802|3801|3803.5|3802|3803.5|3802|3802|3801|549
1606235050000|2020-11-24 16:24:10|3803|3802.5|3802.5|3801.5|3803|3802.5|3802.5|3801.5|575
1606235060000|2020-11-24 16:24:20|3802|3801|3801.5|3800|3802|3801|3801.5|3800|411
1606235070000|2020-11-24 16:24:30|3801|3799.5|3800.5|3799.5|3801|3799.5|3800.5|3799.5|1279
1606235080000|2020-11-24 16:24:40||3799||3799.5||3799.5||3799|423
1606235090000|2020-11-24 16:24:50|3800|3799|3800|3798.5|3800|3799|3799.5|3798.5|240
1606235100000|2020-11-24 16:25:00|3801|3799.5|3801.5|3800|3801.5|3800.5|3801|3799.5|894
1606235110000|2020-11-24 16:25:10|3802|3800.5|3803|3802|3803|3802|3802|3800.5|863
1606235120000|2020-11-24 16:25:20|3802.5|3801.5|3802.5|3801.5|3802.5|3801.5|3802.5|3801.5|526
1606235130000|2020-11-24 16:25:30|3802|3801|3802.5|3801.5|3802.5|3801.5|3802|3801|226
1606235140000|2020-11-24 16:25:40|3802|3801|3802.5|3801.5|3803|3802|3802|3801|311
1606235150000|2020-11-24 16:25:50|3802|3801|3802.5|3801.5|3802.5|3801.5|3802|3801|741
1606235160000|2020-11-24 16:26:00|3803|3802|3802|3801|3803|3802|3802|3801|325
1606235170000|2020-11-24 16:26:10|3802.5|3801.5|3802|3801|3802.5|3801.5|3802|3801|486
1606235180000|2020-11-24 16:26:20|3801.5|3800.5|3801.5|3800.5|3801.5|3800.5|3801|3800|587
1606235190000|2020-11-24 16:26:30|||||||||513
1606235200000|2020-11-24 16:26:40|3802|3801.5|3803|3802|3803|3802|3802|3801.5|158
1606235210000|2020-11-24 16:26:50|3802.5|3801.5|3802.5|3801.5|3802.5|3801.5|3802.5|3801.5|162
1606235220000|2020-11-24 16:27:00|3801.5|3800.5|3802|3801|3802.5|3801.5|3801.5|3800.5|285
1606235230000|2020-11-24 16:27:10|3802.5|3800.5|3801.5|3800.5|3802.5|3800.5|3801.5|3800.5|10
1606235240000|2020-11-24 16:27:20|3801|3800.5|3800|3799.5|3801|3800.5|3800|3799.5|7364
1606235250000|2020-11-24 16:27:30|3801|3800.5|3801.5|3801|3801.5|3801|3801|3800.5|12820
1606235260000|2020-11-24 16:27:40|3802|3801.5|3801.5|3801|3802.5|3802|3801.5|3801|6360
1606235270000|2020-11-24 16:27:50|3802.5|3802|3802.5|3802|3802.5|3802|3802.5|3802|4398
1606235280000|2020-11-24 16:28:00|3802|3801.5|3802|3801.5|3802.5|3801.5|3802|3801|16552
1606235290000|2020-11-24 16:28:10|3801.5|3801|3801.5|3801|3802|3801.5|3801|3800|11769
1606235300000|2020-11-24 16:28:20|3801|3800.5|3800.5|3799.5|3801|3800.5|3800.5|3799.5|3668
1606235310000|2020-11-24 16:28:30|3801|3800|3801.5|3801|3801.5|3801|3801|3800|3966
1606235320000|2020-11-24 16:28:40|||||||||1159
1606235330000|2020-11-24 16:28:50|3802|3801.5|3802|3801.5|3802|3801.5|3802|3801.5|2114
1606235340000|2020-11-24 16:29:00|3801.5|3801|3799.5|3799|3802|3801.5|3799.5|3799|9207
1606235350000|2020-11-24 16:29:10|3800|3799.5|3798|3797.5|3800|3799.5|3798|3797.5|7764
1606235360000|2020-11-24 16:29:20|3797.5|3797|3798|3797.5|3798|3797.5|3797.5|3797|1508
1606235370000|2020-11-24 16:29:30|3798.5|3798|3799.5|3799|3799.5|3799|3798.5|3798|5645
1606235380000|2020-11-24 16:29:40|3800|3799.5|3799|3798.5|3800|3799.5|3799|3798.5|3866
1606235390000|2020-11-24 16:29:50|3798.5|3798|3799|3798|3799|3798.5|3798.5|3797.5|1843
1606291200000|2020-11-25 08:00:00|3851|3829|3837.5|3836|3851|3841.5|3837.5|3829|84159
1606291210000|2020-11-25 08:00:10|3838|3836.5|3837.5|3834.5|3838.5|3836.5|3833|3830.5|11079
1606291220000|2020-11-25 08:00:20|3837|3835|3840.5|3836|3840.5|3838.5|3833.5|3831.5|16629
1606291230000|2020-11-25 08:00:30|3840|3836.5|3834.5|3830|3844|3840|3831.5|3828.5|11452
1606291240000|2020-11-25 08:00:40|3831|3830.5|3836.5|3834.5|3836.5|3835|3829.5|3829|3295
1606291250000|2020-11-25 08:00:50|3838.5|3835|3837.5|3834.5|3838.5|3835.5|3835.5|3834.5|1237
1606291260000|2020-11-25 08:01:00|3838.5|3835|3839.5|3836.5|3840|3837.5|3837.5|3835|2119
1606291270000|2020-11-25 08:01:10|3840|3837|3841.5|3839|3841.5|3839|3840|3837|1126
1606291280000|2020-11-25 08:01:20|3842.5|3840|3842|3838.5|3842.5|3840|3839.5|3838|1138
1606291290000|2020-11-25 08:01:30|3841.5|3839|3845|3842|3845|3842|3841.5|3839|3684
1606291300000|2020-11-25 08:01:40|3844|3842.5|3843.5|3842|3845.5|3844.5|3843.5|3841.5|5449
1606291310000|2020-11-25 08:01:50|3843|3841|3839.5|3837|3843.5|3842|3839.5|3837|2394
1606291320000|2020-11-25 08:02:00|3840|3837.5|3843.5|3841.5|3843.5|3841.5|3840|3837.5|11375
1606291330000|2020-11-25 08:02:10|3843|3842|3841.5|3839.5|3843.5|3842|3841|3839.5|1105
1606291340000|2020-11-25 08:02:20|3841|3839|3842|3839.5|3843|3840.5|3840|3839|3310
1606291350000|2020-11-25 08:02:30|3843|3840.5|3842.5|3841|3843|3841|3842|3840.5|1344
1606291360000|2020-11-25 08:02:40|3844.5|3841.5|3843.5|3841.5|3846|3843.5|3843.5|3841.5|5926
1606291370000|2020-11-25 08:02:50|3843|3842.5|3844|3842|3844.5|3843|3843|3842|599
1606291380000|2020-11-25 08:03:00|3843.5|3842.5|3843.5|3841.5|3844.5|3843.5|3843.5|3841.5|1927
1606291390000|2020-11-25 08:03:10|3843|3842.5|3843.5|3842|3843.5|3842.5|3843|3841.5|1929
1606291400000|2020-11-25 08:03:20|3844|3842.5|3843.5|3842|3845|3843.5|3843|3842|2905
1606291410000|2020-11-25 08:03:30|3844|3842.5|3843.5|3842.5|3845|3843|3843|3842.5|2834
1606291420000|2020-11-25 08:03:40|3844|3843|3848|3846|3848|3846.5|3843.5|3842.5|5454
1606291430000|2020-11-25 08:03:50|3847.5|3846.5|3852|3850.5|3852|3850.5|3847.5|3846.5|31614
1606291440000|2020-11-25 08:04:00|3851.5|3850|3853.5|3852|3853.5|3852.5|3851|3850|4126
1606291450000|2020-11-25 08:04:10|3853|3851.5|3851.5|3849|3853|3851.5|3850|3848.5|6695
1606291460000|2020-11-25 08:04:20|3852|3850|3856|3854|3856|3854.5|3852|3849|6843
1606291470000|2020-11-25 08:04:30|3857|3855|3856.5|3855|3857|3855|3856|3854|1871
1606291480000|2020-11-25 08:04:40|3857|3855.5|3859.5|3856.5|3860|3859.5|3856.5|3855.5|10414
1606291490000|2020-11-25 08:04:50|3859|3857.5|3865.5|3863.5|3866|3865.5|3858|3856.5|34974
1606291500000|2020-11-25 08:05:00|3866|3864|3870.5|3870|3872|3871|3865.5|3864|21232
1606291510000|2020-11-25 08:05:10|3871|3870.5|3863|3862|3871|3870.5|3863|3862|21665
1606291520000|2020-11-25 08:05:20|3862.5|3861.5|3859.5|3858|3862.5|3861.5|3859.5|3858|4325
1606291530000|2020-11-25 08:05:30|3859|3857.5|3855.5|3854.5|3859|3857.5|3855|3852.5|5011
1606291540000|2020-11-25 08:05:40|3856|3855|3851.5|3850.5|3856|3855|3851.5|3850.5|5852
1606291550000|2020-11-25 08:05:50|3851|3850|3854.5|3852|3854.5|3852.5|3850.5|3849|4346
1606291560000|2020-11-25 08:06:00|3854|3852.5|3852.5|3850.5|3854|3853|3850.5|3849.5|9590
1606291570000|2020-11-25 08:06:10|3852|3850|3849.5|3848.5|3852|3850.5|3849|3848|8981
1606291580000|2020-11-25 08:06:20|3849|3849|3849|3847.5|3851|3849.5|3847.5|3845.5|4496
1606291590000|2020-11-25 08:06:30|3848.5|3847|3847.5|3845.5|3849|3847|3846|3845|3328
1606291600000|2020-11-25 08:06:40|3848.5|3846.5|3846|3845|3848.5|3847|3846|3845|1771
1606291610000|2020-11-25 08:06:50|3846.5|3845.5|3848|3846|3849.5|3848|3846.5|3845.5|2294
1606291620000|2020-11-25 08:07:00|3847.5|3845.5|3845.5|3844.5|3847.5|3845.5|3844.5|3843.5|2435
1606291630000|2020-11-25 08:07:10|3845|3843.5|3849|3847.5|3849.5|3849|3845|3843.5|50655
1606291640000|2020-11-25 08:07:20|3849.5|3848|3844.5|3843.5|3849.5|3848|3844.5|3843.5|5756
1606291650000|2020-11-25 08:07:30|3845|3843|3840|3839|3845|3843|3839.5|3839|3502
1606291660000|2020-11-25 08:07:40|3839.5|3838.5|3841.5|3840.5|3841.5|3840.5|3839.5|3838.5|1662
1606291670000|2020-11-25 08:07:50|3841|3840|3839|3837.5|3841.5|3840.5|3839|3837.5|2004
1606291680000|2020-11-25 08:08:00|3838.5|3837|3835|3833.5|3838.5|3837|3835|3833.5|1231
1606291690000|2020-11-25 08:08:10|3835.5|3834|3831.5|3830|3835.5|3834|3831|3830|3697
1606291700000|2020-11-25 08:08:20|3830.5|3830.5|3834|3833|3836|3834|3830.5|3830|3318
1606291710000|2020-11-25 08:08:30|3834.5|3833.5|3833|3831.5|3834.5|3834|3832.5|3831|1562
1606291720000|2020-11-25 08:08:40|3833.5|3832|3833|3832|3833.5|3832|3833|3831.5|117
1606291730000|2020-11-25 08:08:50|3833.5|3832.5|3833|3831.5|3834|3832.5|3832|3830.5|2998
1606291740000|2020-11-25 08:09:00|3832.5|3832|3831.5|3830.5|3833|3832.5|3831.5|3830.5|2443
1606291750000|2020-11-25 08:09:10|3831|3830|3829.5|3827.5|3831|3830|3828.5|3826.5|1722
1606291760000|2020-11-25 08:09:20|3829|3827|3825.5|3823.5|3829|3827|3825|3823|5285
1606291770000|2020-11-25 08:09:30|3824.5|3823|3823.5|3822.5|3825.5|3823|3823.5|3822|2052
1606291780000|2020-11-25 08:09:40|3823|3822|3821.5|3820.5|3823.5|3822|3820.5|3820|13028
1606291790000|2020-11-25 08:09:50|3821|3820|3822|3820|3823.5|3822|3821|3820|4586
1606291800000|2020-11-25 08:10:00|3821.5|3819.5|3818|3817|3821.5|3819.5|3817.5|3816.5|12189
1606291810000|2020-11-25 08:10:10|3817.5|3816.5|3817|3815.5|3819.5|3818.5|3816|3813.5|11339
1606291820000|2020-11-25 08:10:20|3816|3815|3814.5|3813|3816.5|3815.5|3814|3813|2060
1606291830000|2020-11-25 08:10:30|3814|3813.5|3814.5|3813.5|3814.5|3813.5|3813.5|3813|3570
1606291840000|2020-11-25 08:10:40|3815|3814|3818|3817|3818|3817|3815|3814|9957
1606291850000|2020-11-25 08:10:50|3817.5|3816.5|3818.5|3817|3819.5|3818.5|3817.5|3816.5|4727
1606291860000|2020-11-25 08:11:00|3819|3817.5|3818|3816.5|3819|3817.5|3817.5|3816.5|1222
1606291870000|2020-11-25 08:11:10|3818.5|3817|3818|3817.5|3818.5|3818|3817.5|3816.5|2478
1606291880000|2020-11-25 08:11:20|3817.5|3817|3816.5|3815.5|3818|3817.5|3816.5|3815.5|1990
1606291890000|2020-11-25 08:11:30|3816|3816|3817|3816|3817.5|3816.5|3816|3815|4367
1606291900000|2020-11-25 08:11:40|3816.5|3815.5|3816|3814|3817|3815.5|3814.5|3813|2890
1606291910000|2020-11-25 08:11:50|3815.5|3813.5|3816.5|3815.5|3816.5|3815.5|3814|3813|5949
1606291920000|2020-11-25 08:12:00|3816|3815|3816|3814.5|3816.5|3815|3815|3813|1202
1606291930000|2020-11-25 08:12:10|3815.5|3815|3814|3813|3816.5|3815|3813.5|3813|2612
1606291940000|2020-11-25 08:12:20|3813.5|3812.5|3813.5|3812|3814|3812.5|3810.5|3808.5|12773
1606291950000|2020-11-25 08:12:30|3812.5|3811.5|3813|3812|3814|3813.5|3812.5|3811.5|4249
1606291960000|2020-11-25 08:12:40|3813.5|3812.5|3814.5|3813.5|3815.5|3814.5|3813|3812|2035
1606291970000|2020-11-25 08:12:50|3814|3813|3809.5|3808.5|3814.5|3813|3808.5|3807.5|5395
1606291980000|2020-11-25 08:13:00|3809|3808|3807.5|3807|3810|3809.5|3807.5|3806.5|7952
1606291990000|2020-11-25 08:13:10|3808|3806.5|3809|3808|3809|3808|3807.5|3806.5|3433
1606292000000|2020-11-25 08:13:20|3808.5|3807.5|3809.5|3809|3809.5|3809|3808|3807.5|3014
1606292010000|2020-11-25 08:13:30|3809|3808.5|3812.5|3811.5|3813.5|3811.5|3808|3806|8106
1606292020000|2020-11-25 08:13:40|3812|3810.5|3813.5|3812.5|3814.5|3813.5|3812|3810.5|4312
1606292030000|2020-11-25 08:13:50|3813|3812|3812.5|3812|3813.5|3813|3812|3811.5|2195
1606292040000|2020-11-25 08:14:00|3813|3811.5|3811.5|3811|3813|3812|3811|3810.5|1193
1606292050000|2020-11-25 08:14:10|3812|3810.5|3814|3813.5|3814.5|3813.5|3812|3810.5|2326
1606292060000|2020-11-25 08:14:20|3813.5|3812.5|3814|3813|3814|3813|3812|3811|6038
1606292070000|2020-11-25 08:14:30|3814.5|3813.5|3815.5|3815|3815.5|3815|3813.5|3812.5|4321
1606292080000|2020-11-25 08:14:40|3815|3814|3814.5|3813.5|3815.5|3815|3814|3813|9498
1606292090000|2020-11-25 08:14:50|3815.5|3814|3814|3813|3815.5|3815|3813.5|3813|1940
1606292100000|2020-11-25 08:15:00|3814.5|3813.5|3817|3815.5|3817|3815.5|3814.5|3813|6331
1606292110000|2020-11-25 08:15:10|3816.5|3816|3814|3813|3816.5|3816.5|3814|3813|3951
1606292120000|2020-11-25 08:15:20|3814.5|3813.5|3814.5|3813.5|3814.5|3814|3814.5|3813.5|947
1606292130000|2020-11-25 08:15:30|3814|3813|3814|3813.5|3815|3814.5|3813.5|3813|1869
1606292140000|2020-11-25 08:15:40|3813.5|3813|3813|3811.5|3813.5|3813|3812|3811|7960
1606292150000|2020-11-25 08:15:50|3813.5|3812|3816|3814.5|3816|3815|3813.5|3812|4362
1606292160000|2020-11-25 08:16:00|3815.5|3814|3811.5|3811|3815.5|3814|3811.5|3811|6713
1606292170000|2020-11-25 08:16:10|3811|3810.5|3812|3811|3813|3812.5|3811|3810.5|2613
1606292180000|2020-11-25 08:16:20|3811.5|3810.5|3811.5|3811|3812|3811.5|3811|3810.5|1382
1606292190000|2020-11-25 08:16:30|3811|3810.5|3811|3810.5|3811.5|3811|3810.5|3810|4560
1606292200000|2020-11-25 08:16:40|3811.5|3811|3813.5|3813|3814|3813.5|3811.5|3811|6704
1606292210000|2020-11-25 08:16:50|3814|3813.5|3812.5|3811.5|3814.5|3814|3812|3811.5|2583
1606292220000|2020-11-25 08:17:00|3813|3812|3814|3813.5|3814.5|3814|3812.5|3812|4412
1606292230000|2020-11-25 08:17:10|3813.5|3813|3811|3810.5|3813.5|3813|3811|3810|4983
1606292240000|2020-11-25 08:17:20|3810.5|3810|3808.5|3808|3811|3810|3808|3807|10158
1606292250000|2020-11-25 08:17:30|3808|3807.5|3808|3807|3809|3808.5|3807|3806|5424
1606292260000|2020-11-25 08:17:40|3808.5|3807.5|3808|3807.5|3808.5|3808|3807.5|3807|6587
1606292270000|2020-11-25 08:17:50|3807.5|3807|3806|3805|3808|3807.5|3806|3805|7073
1606292280000|2020-11-25 08:18:00|3805.5|3804.5|3803.5|3803|3805.5|3804.5|3803.5|3803|13705
1606292290000|2020-11-25 08:18:10|3803|3802.5|3805|3804|3805|3804.5|3802|3801|13679
1606292300000|2020-11-25 08:18:20|3804.5|3803.5|3803|3802|3804.5|3803.5|3802.5|3801.5|4014
1606292310000|2020-11-25 08:18:30|3802.5|3801.5|3803.5|3803|3803.5|3803|3802|3801.5|4422
1606292320000|2020-11-25 08:18:40|3803|3802.5|3803.5|3802.5|3804|3803.5|3803|3802|1633
1606292330000|2020-11-25 08:18:50|3803|3802|3795.5|3795|3803.5|3802|3794.5|3794|19967
1606292340000|2020-11-25 08:19:00|3796|3795.5|3795|3794|3797|3796.5|3794.5|3793.5|2772
1606292350000|2020-11-25 08:19:10|3794.5|3793.5|3794.5|3793.5|3795.5|3795|3793.5|3793|5578
1606292360000|2020-11-25 08:19:20|3794|3794|3795.5|3794.5|3796|3795.5|3794|3793.5|6399
1606292370000|2020-11-25 08:19:30|3796|3795|3797|3796|3797.5|3796.5|3795.5|3794.5|4935
1606292380000|2020-11-25 08:19:40|3797.5|3796.5|3799|3798|3799.5|3798.5|3797.5|3796|3219
1606292390000|2020-11-25 08:19:50|3799.5|3798.5|3797|3796|3799.5|3799|3797|3796|3148
1606292400000|2020-11-25 08:20:00|3796.5|3795.5|3796.5|3795.5|3796.5|3795.5|3794.5|3793.5|3558
1606292410000|2020-11-25 08:20:10|3797|3796|3793.5|3793|3797|3796.5|3793.5|3793|8075
1606292420000|2020-11-25 08:20:20|3793|3792.5|3789|3788.5|3793|3792.5|3789|3788|5884
1606292430000|2020-11-25 08:20:30|3789.5|3789|3785.5|3785|3789.5|3789|3785|3784|8861
1606292440000|2020-11-25 08:20:40|3785|3784.5|3782|3781|3785|3785|3781.5|3780.5|5109
1606292450000|2020-11-25 08:20:50|3781.5|3780.5|3778|3777.5|3783|3782|3778|3777.5|9997
1606292460000|2020-11-25 08:21:00|3778.5|3777|3778|3777|3781|3780.5|3777.5|3777|10434
1606292470000|2020-11-25 08:21:10|3777.5|3776.5|3780.5|3779.5|3782.5|3781.5|3776.5|3775.5|6562
1606292480000|2020-11-25 08:21:20|3780|3779|3779|3778|3780.5|3779.5|3778|3777|2730
1606292490000|2020-11-25 08:21:30|3779.5|3778.5|3780.5|3779|3780.5|3779.5|3776|3775.5|12985
1606292500000|2020-11-25 08:21:40|3781|3779.5|3783|3782|3784|3783|3781|3779.5|4319
1606292510000|2020-11-25 08:21:50|3783.5|3782.5|3781.5|3781|3784.5|3784|3780|3779|6046
1606292520000|2020-11-25 08:22:00|3781|3780.5|3779|3778.5|3781.5|3780.5|3777.5|3777|4928
1606292530000|2020-11-25 08:22:10|3778.5|3778|3777.5|3776.5|3779|3778.5|3776.5|3776|2327
1606292540000|2020-11-25 08:22:20|3778|3777|3777|3776.5|3779|3778|3777|3776.5|3572
1606292550000|2020-11-25 08:22:30|3777.5|3777|3778.5|3777.5|3779|3778|3777.5|3776.5|11034
1606292560000|2020-11-25 08:22:40|3779|3778|3777|3776.5|3779.5|3779|3777|3776.5|2294
1606292570000|2020-11-25 08:22:50|3777.5|3777|3774|3773|3777.5|3777|3773.5|3772.5|12587
1606292580000|2020-11-25 08:23:00|3773.5|3772.5|3769.5|3768.5|3773.5|3772.5|3769|3768|9005
1606292590000|2020-11-25 08:23:10|3769|3769|3769.5|3768|3770|3769|3768.5|3768|3267
1606292600000|2020-11-25 08:23:20|3769|3767.5|3768.5|3767.5|3769.5|3768|3767|3766.5|7474
1606292610000|2020-11-25 08:23:30|3769|3768|3769|3768|3769.5|3768.5|3767|3766.5|8457
1606292620000|2020-11-25 08:23:40|3769.5|3768.5|3772|3770.5|3773|3772.5|3769.5|3767.5|10156
1606292630000|2020-11-25 08:23:50|3771.5|3770|3770.5|3769.5|3772|3770.5|3769.5|3768.5|5998
1606292640000|2020-11-25 08:24:00|3770|3769|3768.5|3767.5|3770.5|3769|3768|3766.5|3167
1606292650000|2020-11-25 08:24:10|3769|3768|3771|3770|3771|3770|3768|3767|3088
1606292660000|2020-11-25 08:24:20|3771.5|3769.5|3772.5|3771|3772.5|3771.5|3770|3769|1964
1606292670000|2020-11-25 08:24:30|3773|3771.5|3773.5|3772.5|3775|3774|3773|3771.5|3201
1606292680000|2020-11-25 08:24:40|3774|3773|3772.5|3771.5|3774.5|3773.5|3772|3771|3178
1606292690000|2020-11-25 08:24:50|3773|3772|3774|3773|3774|3773|3773|3772|2717
1606292700000|2020-11-25 08:25:00|3773.5|3773.5|3771|3769.5|3774|3773.5|3771|3769.5|1804
1606292710000|2020-11-25 08:25:10|3771.5|3770|3770|3769|3772|3771|3770|3769|2201
1606292720000|2020-11-25 08:25:20|3770.5|3769.5|3773|3772|3773|3772|3770|3769|1327
1606292730000|2020-11-25 08:25:30|3772.5|3771.5|3773|3772|3774|3773|3772|3771|1944
1606292740000|2020-11-25 08:25:40|3772.5|3771.5|3770.5|3769|3772.5|3772|3769.5|3769|5301
1606292750000|2020-11-25 08:25:50|3771|3769.5|3770.5|3769.5|3771.5|3771|3769|3768.5|2884
1606292760000|2020-11-25 08:26:00|3771|3770|3774|3773|3774|3773|3770|3769|4470
1606292770000|2020-11-25 08:26:10|3774.5|3773.5|3775.5|3774|3777|3776.5|3774|3773|5794
1606292780000|2020-11-25 08:26:20|3775|3773.5|3776.5|3776|3777|3776|3773.5|3772.5|3297
1606292790000|2020-11-25 08:26:30|3777|3775.5|3773.5|3773|3777|3775.5|3773|3772|8222
1606292800000|2020-11-25 08:26:40|3773|3772.5|3770|3769|3773|3772.5|3769.5|3769|2025
1606292810000|2020-11-25 08:26:50|3769.5|3768.5|3769|3768|3770|3769.5|3768|3767|5864
1606292820000|2020-11-25 08:27:00|3769.5|3768.5|3770|3769|3771|3770.5|3769|3767.5|2054
1606292830000|2020-11-25 08:27:10|3769.5|3769.5|3773|3771.5|3773|3772.5|3769.5|3769|2023
1606292840000|2020-11-25 08:27:20|3773.5|3772|3774|3773|3774|3773.5|3773.5|3771.5|910
1606292850000|2020-11-25 08:27:30|3773.5|3772.5|3776|3775|3776|3775.5|3772.5|3771.5|4625
1606292860000|2020-11-25 08:27:40|3775.5|3774.5|3775|3774|3775.5|3774.5|3774.5|3774|361
1606292870000|2020-11-25 08:27:50|3775.5|3774.5|3777|3776|3777|3776|3775.5|3774|1759
1606292880000|2020-11-25 08:28:00|3776.5|3775.5|3776|3775|3776.5|3775.5|3775|3774.5|2101
1606292890000|2020-11-25 08:28:10|3775.5|3775.5|3776.5|3776|3776.5|3776|3774.5|3773.5|24370
1606292900000|2020-11-25 08:28:20|3777|3776.5|3781.5|3781|3781.5|3781|3777|3776.5|3171
1606292910000|2020-11-25 08:28:30|3781|3780.5|3780.5|3779|3781|3780.5|3779|3778|7308
1606292920000|2020-11-25 08:28:40|3780|3779.5|3782.5|3781.5|3783|3781.5|3780|3779.5|2610
1606292930000|2020-11-25 08:28:50|3783|3782|3782|3781.5|3783|3782|3782|3781.5|247
1606292940000|2020-11-25 08:29:00|3782.5|3782|3786|3785.5|3786.5|3785.5|3782.5|3782|2765
1606292950000|2020-11-25 08:29:10|3786.5|3785|3785|3783.5|3786.5|3786|3784|3783.5|4116
1606292960000|2020-11-25 08:29:20|3785.5|3784|3787|3786|3787.5|3786.5|3785|3784|1451
1606292970000|2020-11-25 08:29:30|3787.5|3786.5|3789|3788|3790|3789|3787|3786|2524
1606292980000|2020-11-25 08:29:40|3788.5|3787.5|3790|3789|3790.5|3789.5|3788.5|3787.5|2386
1606292990000|2020-11-25 08:29:50|3789.5|3788.5|3790|3788.5|3790|3788.5|3788|3787.5|5392
1606293000000|2020-11-25 08:30:00|3789.5|3788|3790|3789|3791.5|3790.5|3789|3788|5685
1606293010000|2020-11-25 08:30:10|3790.5|3789.5|3789|3788|3790.5|3790|3788.5|3788|7231
1606293020000|2020-11-25 08:30:20|3789.5|3788.5|3790|3789|3790|3789|3788|3787.5|4899
1606293030000|2020-11-25 08:30:30|3790.5|3789.5|3790.5|3789.5|3791|3790.5|3790|3789.5|1316
1606293040000|2020-11-25 08:30:40|3790|3789|3791|3790|3791|3790|3789.5|3789|4399
1606293050000|2020-11-25 08:30:50|3791.5|3790.5|3792|3791|3792|3791.5|3791|3790|7598
1606293060000|2020-11-25 08:31:00|3792.5|3791.5|3791.5|3790|3792.5|3792|3790.5|3790|10886
1606293070000|2020-11-25 08:31:10|3791|3790.5|3793|3792|3793|3792.5|3791|3790|7732
1606293080000|2020-11-25 08:31:20|3792.5|3792.5|3793|3792.5|3793.5|3793|3792|3791.5|5418
1606293090000|2020-11-25 08:31:30|3793.5|3793|3794.5|3793.5|3795|3794.5|3793|3792.5|10230
1606293100000|2020-11-25 08:31:40|3795|3794|3795|3794|3795.5|3794.5|3794.5|3794|2024
1606293110000|2020-11-25 08:31:50|3794.5|3793.5|3794.5|3793|3794.5|3794|3793|3792.5|3695
1606293120000|2020-11-25 08:32:00|3794|3792.5|3794.5|3793|3795|3794|3793.5|3792.5|3170
1606293130000|2020-11-25 08:32:10|3795|3793.5|3795|3794|3795|3794|3795|3793.5|573
1606293140000|2020-11-25 08:32:20|3794.5|3793.5|3794.5|3794|3795|3794.5|3794|3793.5|1949
1606293150000|2020-11-25 08:32:30|3795|3793.5|3795.5|3794.5|3795.5|3795|3795|3793.5|3713
1606293160000|2020-11-25 08:32:40|3796|3795|3799|3797.5|3799|3798.5|3796|3795|12921
1606293170000|2020-11-25 08:32:50|3798.5|3798|3798.5|3797.5|3799|3798.5|3798|3797.5|1117
1606293180000|2020-11-25 08:33:00|3799|3798|3799.5|3798.5|3799.5|3799|3799|3798|1821
1606293190000|2020-11-25 08:33:10|3799|3799|3798.5|3798|3800.5|3800|3798.5|3798|22792
1606293200000|2020-11-25 08:33:20|3799|3798.5|3799.5|3798.5|3799.5|3799|3799|3798|1612
1606293210000|2020-11-25 08:33:30|3799|3798|3798.5|3797.5|3799.5|3798|3798.5|3797.5|882
1606293220000|2020-11-25 08:33:40|3799|3798|3798.5|3797.5|3799|3798.5|3798.5|3797.5|854
1606293230000|2020-11-25 08:33:50|3798|3797|3798.5|3798|3798.5|3798|3797.5|3796|2938
1606293240000|2020-11-25 08:34:00|3798|3797.5|3799.5|3798.5|3799.5|3799|3797.5|3797|4429
1606293250000|2020-11-25 08:34:10|3799|3799|3799.5|3798.5|3799.5|3799|3799|3798.5|1446
1606293260000|2020-11-25 08:34:20|3799|3799|3800|3799.5|3800|3799.5|3798.5|3797.5|6063
1606293270000|2020-11-25 08:34:30|3799.5|3799|3803.5|3802.5|3804.5|3803|3799.5|3799|10308
1606293280000|2020-11-25 08:34:40|3804|3803|3802.5|3801.5|3804|3803|3801.5|3800.5|8271
1606293290000|2020-11-25 08:34:50|3802|3801|3804|3802.5|3804|3803|3801|3800.5|2971
1606293300000|2020-11-25 08:35:00|3803.5|3802|3802|3801|3803.5|3802|3801|3800.5|11508
1606293310000|2020-11-25 08:35:10|3802.5|3801.5|3806|3805|3806|3805|3802.5|3801.5|3917
1606293320000|2020-11-25 08:35:20|3807|3805.5|3805.5|3805|3809.5|3808.5|3805.5|3804.5|6057
1606293330000|2020-11-25 08:35:30|3805|3804.5|3805.5|3804.5|3806|3805|3804|3803|1290
1606293340000|2020-11-25 08:35:40|3806|3805|3806.5|3805.5|3806.5|3806|3806|3804.5|2224
1606293350000|2020-11-25 08:35:50|3807|3806|3808|3807.5|3809|3807.5|3807|3806|2579
1606293360000|2020-11-25 08:36:00|3808.5|3808|3809.5|3808|3810|3809|3808.5|3808|4167
1606293370000|2020-11-25 08:36:10|3810|3808.5|3808|3807.5|3810.5|3809.5|3807.5|3807|6096
1606293380000|2020-11-25 08:36:20|3808.5|3808.5|3809|3808|3809.5|3808.5|3808.5|3807.5|2187
1606293390000|2020-11-25 08:36:30|3808.5|3808.5|3809|3808.5|3809.5|3808.5|3808.5|3808|652
1606293400000|2020-11-25 08:36:40|3808.5|3808|3809.5|3808.5|3809.5|3809|3808.5|3808|290
1606293410000|2020-11-25 08:36:50|3810|3809|3811|3810|3812|3811|3810|3809|2724
1606293420000|2020-11-25 08:37:00|3810.5|3809.5|3810|3809|3810.5|3810|3809|3808.5|903
1606293430000|2020-11-25 08:37:10|3809.5|3809.5|3810|3809|3810.5|3809.5|3809.5|3808.5|929
1606293440000|2020-11-25 08:37:20|3809.5|3808.5|3810.5|3809.5|3810.5|3809.5|3809|3808|3637
1606293450000|2020-11-25 08:37:30|3810|3810|3811.5|3810.5|3811.5|3810.5|3810|3809.5|1197
1606293460000|2020-11-25 08:37:40|3810.5|3810|3813|3812|3813.5|3813|3809.5|3808|6564
1606293470000|2020-11-25 08:37:50|3812.5|3811.5|3813|3812.5|3813|3812.5|3812|3811|5817
1606293480000|2020-11-25 08:38:00|3812.5|3812|3813.5|3813|3813.5|3813|3812.5|3812|3153
1606293490000|2020-11-25 08:38:10|3813|3812.5|3813.5|3812|3813.5|3812.5|3812|3811.5|3020
1606293500000|2020-11-25 08:38:20|3814|3812.5|3816|3815|3816|3815.5|3814|3812.5|7581
1606293510000|2020-11-25 08:38:30|3815.5|3815.5|3814.5|3814|3816|3815.5|3814.5|3814|1896
1606293520000|2020-11-25 08:38:40|3815|3814.5|3813|3812.5|3815|3814.5|3812.5|3812|2757
1606293530000|2020-11-25 08:38:50|3813.5|3812|3811|3810.5|3813.5|3812|3809.5|3809|9340
1606293540000|2020-11-25 08:39:00|3811.5|3811|3811|3810|3811.5|3811|3810.5|3810|2142
1606293550000|2020-11-25 08:39:10|3810.5|3810.5|3810.5|3809.5|3810.5|3810.5|3810.5|3809.5|883
1606293560000|2020-11-25 08:39:20|3810|3809|3806.5|3805.5|3810|3809|3806|3805|1109
1606293570000|2020-11-25 08:39:30|3806|3805|3807|3806|3808|3807|3806|3805|607
1606293580000|2020-11-25 08:39:40|3806.5|3805.5|3804.5|3803.5|3807|3805.5|3804|3803.5|3580
1606293590000|2020-11-25 08:39:50|3804|3803|3804|3803|3805.5|3804.5|3804|3803|2909
1606293600000|2020-11-25 08:40:00|3803.5|3802.5|3800|3799.5|3803.5|3802.5|3800|3799.5|3481
1606293610000|2020-11-25 08:40:10|3800.5|3799|3800.5|3800|3802.5|3801|3800|3799|1910
1606293620000|2020-11-25 08:40:20|3800|3799.5|3797|3796|3800|3799.5|3797|3796|3392
1606293630000|2020-11-25 08:40:30|3796.5|3795.5|3799.5|3799|3800|3799|3796|3795|3206
1606293640000|2020-11-25 08:40:40|3800|3799.5|3803.5|3802.5|3804|3802.5|3800|3799.5|2406
1606293650000|2020-11-25 08:40:50|3804|3803|3805|3803.5|3805.5|3804|3803|3802.5|2535
1606293660000|2020-11-25 08:41:00|3804.5|3803|3804.5|3803.5|3804.5|3803.5|3802.5|3801.5|269
1606293670000|2020-11-25 08:41:10|3804|3804|3802.5|3801.5|3805|3804|3802|3801.5|2990
1606293680000|2020-11-25 08:41:20|3802|3800.5|3801.5|3800|3802.5|3801.5|3801.5|3800|402
1606293690000|2020-11-25 08:41:30|3801|3800.5|3801.5|3801|3801.5|3801|3801|3800.5|279
1606293700000|2020-11-25 08:41:40|3802|3800.5|3801.5|3800.5|3802|3801.5|3801.5|3800.5|1454
1606293710000|2020-11-25 08:41:50|3801|3800|3799.5|3798.5|3801.5|3800|3799|3797.5|296
1606293720000|2020-11-25 08:42:00|3800|3799|3800|3798.5|3800|3799|3798.5|3797.5|566
1606293730000|2020-11-25 08:42:10|3799.5|3798|3800|3798.5|3800|3799.5|3799|3798|443
1606293740000|2020-11-25 08:42:20|3799.5|3799|3800|3798.5|3800|3799|3799|3798.5|837
1606293750000|2020-11-25 08:42:30|3800.5|3799|3801.5|3800.5|3803.5|3802.5|3800.5|3799|1220
1606293760000|2020-11-25 08:42:40|3802.5|3801|3800|3798.5|3802.5|3801.5|3799.5|3798.5|5331
1606293770000|2020-11-25 08:42:50|3799.5|3798|3799|3797.5|3799.5|3798|3797.5|3796.5|214
1606293780000|2020-11-25 08:43:00|3799.5|3798|3797|3796|3800|3798.5|3797|3796|3650
1606293790000|2020-11-25 08:43:10|3797.5|3796.5|3797|3796.5|3797.5|3797|3796.5|3796|650
1606293800000|2020-11-25 08:43:20|3797.5|3797|3797.5|3796.5|3798|3797|3797|3796|1407
1606293810000|2020-11-25 08:43:30|3798|3797.5|3798.5|3797.5|3800|3799|3797.5|3796.5|1759
1606293820000|2020-11-25 08:43:40|3799|3798|3798.5|3797.5|3799.5|3798.5|3798|3797|955
1606293830000|2020-11-25 08:43:50|3799|3798|3800|3798.5|3800.5|3799.5|3798.5|3797.5|2338
1606293840000|2020-11-25 08:44:00|3799.5|3798|3798.5|3797.5|3799.5|3798.5|3798|3797|42
1606293850000|2020-11-25 08:44:10|3798|3797|3798.5|3797.5|3798.5|3798|3797.5|3796.5|48
1606293860000|2020-11-25 08:44:20|3798|3797|3798|3797|3798|3797|3797.5|3796.5|485
1606293870000|2020-11-25 08:44:30|3798.5|3797.5|3798|3797|3798.5|3797.5|3797|3796.5|831
1606293880000|2020-11-25 08:44:40|3797.5|3796.5|3798|3796.5|3798|3797|3796.5|3796|1090
1606293890000|2020-11-25 08:44:50|3798.5|3797|3797|3796|3798.5|3797.5|3797|3796|466
1606293900000|2020-11-25 08:45:00|3797.5|3795.5|3796.5|3795.5|3797.5|3795.5|3796|3795|199
1606293910000|2020-11-25 08:45:10|3796|3795|3795.5|3795|3796.5|3795.5|3795.5|3795|376
1606293920000|2020-11-25 08:45:20|3796|3795.5|3795.5|3794.5|3796|3795.5|3794.5|3793.5|7966
1606293930000|2020-11-25 08:45:30|3795|3794|3793|3792|3795|3794|3792.5|3791.5|1398
1606293940000|2020-11-25 08:45:40|3792.5|3791.5|3793|3792|3793|3792|3790.5|3790|8021
1606293950000|2020-11-25 08:45:50|3792.5|3792.5|3791.5|3790.5|3793.5|3792.5|3791|3790|8788
1606293960000|2020-11-25 08:46:00|3791|3791|3793|3791.5|3793|3792|3791|3790.5|7028
1606293970000|2020-11-25 08:46:10|3793.5|3792|3796|3795|3796|3795|3793.5|3792|14213
1606293980000|2020-11-25 08:46:20|3796.5|3795.5|3796|3795|3797|3796.5|3795|3794|7382
1606293990000|2020-11-25 08:46:30|3795.5|3795.5|3793.5|3792.5|3796|3795.5|3792.5|3791.5|1833
1606294000000|2020-11-25 08:46:40|3793|3792|3789.5|3788.5|3793.5|3792.5|3789.5|3788|5325
1606294010000|2020-11-25 08:46:50|3789|3788|3789.5|3788.5|3790|3788.5|3788|3787|2762
1606294020000|2020-11-25 08:47:00|3789|3788|3790|3789|3791|3790.5|3789|3788|3299
1606294030000|2020-11-25 08:47:10|3789.5|3788.5|3788|3787|3790|3789|3788|3787|687
1606294040000|2020-11-25 08:47:20|3789|3787.5|3789|3787.5|3789.5|3788.5|3788|3787|4111
1606294050000|2020-11-25 08:47:30|3788.5|3787|3787.5|3786.5|3788.5|3787.5|3786.5|3785.5|1152
1606294060000|2020-11-25 08:47:40|3787|3786|3786.5|3785.5|3787|3786|3785.5|3785|1864
1606294070000|2020-11-25 08:47:50|3787|3786|3786|3785.5|3787|3786.5|3785.5|3785|607
1606294080000|2020-11-25 08:48:00|3785.5|3785|3784.5|3783.5|3785.5|3785|3784|3783.5|4344
1606294090000|2020-11-25 08:48:10|3784|3784|3781|3780.5|3784|3784|3781|3780|1408
1606294100000|2020-11-25 08:48:20|3782|3780|3781|3780.5|3782|3780.5|3781|3780|831
1606294110000|2020-11-25 08:48:30|3780.5|3780|3781.5|3780.5|3782.5|3781|3780|3779.5|5894
1606294120000|2020-11-25 08:48:40|3781|3780|3782.5|3781.5|3783|3782.5|3780|3779.5|9216
1606294130000|2020-11-25 08:48:50|3783|3782|3781.5|3780.5|3784|3782.5|3781.5|3780.5|1003
1606294140000|2020-11-25 08:49:00|3782|3781|3781.5|3781|3782|3781|3781.5|3780.5|16
1606294150000|2020-11-25 08:49:10|3781|3780.5|3783|3782|3783.5|3782|3781|3780.5|854
1606294160000|2020-11-25 08:49:20|3783.5|3782.5|3782.5|3782|3784|3783|3782|3781|2924
1606294170000|2020-11-25 08:49:30|3783|3782.5|3783.5|3782|3783.5|3782.5|3782.5|3781.5|1344
1606294180000|2020-11-25 08:49:40|3784|3782.5|3784|3783|3784.5|3783.5|3782.5|3782|7052
1606294190000|2020-11-25 08:49:50|3783.5|3782.5|3782.5|3782|3783.5|3782.5|3782.5|3782|3567
1606294200000|2020-11-25 08:50:00|3783|3782.5|3785|3784|3785|3784.5|3783|3782.5|1085
1606294210000|2020-11-25 08:50:10|3784.5|3783.5|3787|3786|3787|3786|3784.5|3783.5|1982
1606294220000|2020-11-25 08:50:20|3787.5|3786.5|3787.5|3786.5|3787.5|3786.5|3787|3786|271
1606294230000|2020-11-25 08:50:30|3788|3787|3790|3789|3790|3789|3786|3785.5|3266
1606294240000|2020-11-25 08:50:40|3789.5|3789.5|3787.5|3786.5|3790|3789.5|3787.5|3786.5|890
1606294250000|2020-11-25 08:50:50|3787|3786|3787.5|3786.5|3787.5|3786.5|3786.5|3786|422
1606294260000|2020-11-25 08:51:00|3787|3786|3788|3787|3789|3788|3786.5|3785.5|4408
1606294270000|2020-11-25 08:51:10|3788.5|3787.5|3788.5|3787.5|3788.5|3788|3788.5|3787.5|0
1606294280000|2020-11-25 08:51:20|3788|3787|3787.5|3787|3788.5|3787.5|3787.5|3786.5|1727
1606294290000|2020-11-25 08:51:30|3788|3787.5|3789.5|3788.5|3789.5|3788.5|3788|3787.5|897
1606294300000|2020-11-25 08:51:40|3790|3789|3790|3789.5|3790|3789.5|3789.5|3789|1472
1606294310000|2020-11-25 08:51:50|3790.5|3790|3789.5|3789|3791.5|3790.5|3789|3788|7669
1606294320000|2020-11-25 08:52:00|3790|3789.5|3790.5|3790|3790.5|3790|3790|3789.5|1313
1606294330000|2020-11-25 08:52:10|3791|3790.5|3792.5|3792|3793.5|3792.5|3791|3790.5|1371
1606294340000|2020-11-25 08:52:20|3792|3791.5|3792.5|3792|3793|3792|3792|3791.5|2433
1606294350000|2020-11-25 08:52:30|3792|3791.5|3793.5|3792.5|3794|3793|3792|3791.5|2855
1606294360000|2020-11-25 08:52:40|3794|3793|3794.5|3793|3795.5|3795|3794|3793|4570
1606294370000|2020-11-25 08:52:50|3794|3793.5|3796|3795|3796|3795.5|3794|3793|5668
1606294380000|2020-11-25 08:53:00|3795.5|3795.5|3793.5|3792.5|3797|3796.5|3793.5|3792.5|7641
1606294390000|2020-11-25 08:53:10|3793|3792|3793.5|3792.5|3793.5|3792.5|3790|3789|8650
1606294400000|2020-11-25 08:53:20|3793|3792|3793.5|3792.5|3793.5|3792.5|3792.5|3792|2582
1606294410000|2020-11-25 08:53:30|3794|3793|3795|3794.5|3795|3794.5|3793.5|3793|2750
1606294420000|2020-11-25 08:53:40|3794.5|3794|3797|3796|3797|3796|3794|3793.5|9531
1606294430000|2020-11-25 08:53:50|3796.5|3795.5|3796|3795.5|3796.5|3795.5|3795.5|3795|10574
1606294440000|2020-11-25 08:54:00|3795.5|3795|3792.5|3790.5|3796|3795.5|3792.5|3790.5|16849
1606294450000|2020-11-25 08:54:10|3792|3790|3788|3787.5|3792|3790|3787|3786.5|14191
1606294460000|2020-11-25 08:54:20|3787.5|3787|3789.5|3789|3789.5|3789|3786.5|3786|14210
1606294470000|2020-11-25 08:54:30|3789|3788.5|3788.5|3788|3790|3789.5|3788|3787.5|18959
1606294480000|2020-11-25 08:54:40|3789|3788.5|3790|3789|3790|3789|3788.5|3788|5764
1606294490000|2020-11-25 08:54:50|3789.5|3789.5|3790.5|3789.5|3790.5|3789.5|3788.5|3788|5891
1606294500000|2020-11-25 08:55:00|3791|3790|3792|3791|3793|3792|3791|3790|4048
1606294510000|2020-11-25 08:55:10|3791.5|3791.5|3791.5|3791|3792|3791.5|3791.5|3791|1270
1606294520000|2020-11-25 08:55:20|3792|3791.5|3791|3790.5|3792|3791.5|3791|3790|3337
1606294530000|2020-11-25 08:55:30|3790.5|3790|3791|3790.5|3791|3790.5|3790.5|3789.5|946
1606294540000|2020-11-25 08:55:40|3791.5|3791|3793|3792|3793.5|3793|3791.5|3791|3063
1606294550000|2020-11-25 08:55:50|3792.5|3792.5|3792.5|3792|3793|3792.5|3792.5|3792|1265
1606294560000|2020-11-25 08:56:00|3793|3792.5|3793.5|3793|3794.5|3793.5|3793|3792|4102
1606294570000|2020-11-25 08:56:10|3794|3793.5|3795|3794|3795|3794.5|3793.5|3793|4200
1606294580000|2020-11-25 08:56:20|3794.5|3793.5|3793.5|3793|3794.5|3793.5|3793|3792|7600
1606294590000|2020-11-25 08:56:30|3793|3792.5|3794|3793.5|3794|3793.5|3793|3792.5|2026
1606294600000|2020-11-25 08:56:40|3794.5|3794|3795|3794|3795|3794.5|3794.5|3794|2472
1606294610000|2020-11-25 08:56:50|3795.5|3794.5|3796|3795|3796.5|3795|3795.5|3794.5|1582
1606294620000|2020-11-25 08:57:00|3795.5|3795.5|3795.5|3794.5|3796|3795.5|3795|3794.5|3830
1606294630000|2020-11-25 08:57:10|3795|3794|3794.5|3794|3795.5|3794.5|3794.5|3794|2386
1606294640000|2020-11-25 08:57:20|3795|3794.5|3793.5|3793|3795|3794.5|3793.5|3793|2915
1606294650000|2020-11-25 08:57:30|3794|3793.5|3792|3791.5|3794|3793.5|3791.5|3791|17235
1606294660000|2020-11-25 08:57:40|3792.5|3792|3793.5|3793|3794.5|3793.5|3792.5|3792|5578
1606294670000|2020-11-25 08:57:50|3794|3793.5|3792.5|3792|3795.5|3795|3792.5|3792|2286
1606294680000|2020-11-25 08:58:00|3792|3791.5|3791.5|3790.5|3793|3792|3790|3789.5|4637
1606294690000|2020-11-25 08:58:10|3791|3791|3791.5|3791|3792|3791|3791|3791|1049
1606294700000|2020-11-25 08:58:20|3792|3791.5|3793|3792.5|3793|3792.5|3791.5|3791.5|2027
1606294710000|2020-11-25 08:58:30|3792.5|3792|3790.5|3790|3792.5|3792|3790.5|3790|1061
1606294720000|2020-11-25 08:58:40|3790|3789.5|3790|3789.5|3790|3789.5|3789.5|3788.5|3770
1606294730000|2020-11-25 08:58:50|3790.5|3790|3791|3790|3791.5|3791|3790.5|3790|2115
1606294740000|2020-11-25 08:59:00|3790.5|3790.5|3789.5|3789|3790.5|3790.5|3789.5|3789|1308
1606294750000|2020-11-25 08:59:10|3789|3788.5|3790|3789|3790.5|3789.5|3789|3788.5|1132
1606294760000|2020-11-25 08:59:20|3789.5|3788.5|3788|3787.5|3789.5|3789|3788|3787.5|914
1606294770000|2020-11-25 08:59:30|3788.5|3788|3789|3788|3789|3788|3787.5|3787|2688
1606294780000|2020-11-25 08:59:40|3788.5|3788.5|3788.5|3787.5|3789|3788.5|3788|3787.5|2430
1606294790000|2020-11-25 08:59:50|3788|3787|3788.5|3788|3789|3788.5|3787.5|3787|20859
1606294800000|2020-11-25 09:00:00|3788|3787.5|3788.5|3788|3788.5|3788|3787.5|3787|7353
1606294810000|2020-11-25 09:00:10|3789|3788.5|3789|3788.5|3789.5|3789|3788.5|3788|3440
1606294820000|2020-11-25 09:00:20|3789.5|3789|3790|3789.5|3790|3789.5|3789|3788.5|1442
1606294830000|2020-11-25 09:00:30|3790.5|3790|3792|3791.5|3792|3791.5|3790.5|3790|8512
1606294840000|2020-11-25 09:00:40|3791.5|3791|3789.5|3788.5|3791.5|3791|3789.5|3788.5|2456
1606294850000|2020-11-25 09:00:50|3789|3788|3789.5|3789|3789.5|3789|3789|3788|1218
1606294860000|2020-11-25 09:01:00|3790|3788.5|3790.5|3790|3790.5|3790|3789.5|3788.5|3086
1606294870000|2020-11-25 09:01:10|3791|3790.5|3791|3790.5|3792|3791|3790.5|3790|1166
1606294880000|2020-11-25 09:01:20|3791.5|3791|3790.5|3789|3791.5|3791|3790|3789|586
1606294890000|2020-11-25 09:01:30|3791|3789.5|3791.5|3791|3791.5|3791|3791|3789.5|1077
1606294900000|2020-11-25 09:01:40|3791|3790.5|3791.5|3791|3791.5|3791|3791|3790|6462
1606294910000|2020-11-25 09:01:50|3791|3790.5|3791|3790.5|3791.5|3791|3791|3790.5|2469
1606294920000|2020-11-25 09:02:00|3790.5|3790|3790|3789.5|3791|3790.5|3790|3789.5|4384
1606294930000|2020-11-25 09:02:10|3790.5|3790|3790.5|3790|3790.5|3790|3790|3789.5|1956
1606294940000|2020-11-25 09:02:20|3791|3790.5|3792|3791.5|3792.5|3792|3791|3790.5|2671
1606294950000|2020-11-25 09:02:30|3792.5|3792|3795|3794|3795|3794|3792.5|3792|1676
1606294960000|2020-11-25 09:02:40|3794.5|3794.5|3795|3794|3795|3794.5|3794|3793|1972
1606294970000|2020-11-25 09:02:50|3794.5|3794.5|3795|3794|3795|3794.5|3794|3793.5|973
1606294980000|2020-11-25 09:03:00|3794.5|3794.5|3794.5|3794|3795|3794.5|3794.5|3794|362
1606294990000|2020-11-25 09:03:10|3795|3794.5|3795|3794.5|3795|3794.5|3794.5|3794|4966
1606295000000|2020-11-25 09:03:20|3794.5|3794|3794|3793.5|3795|3794.5|3794|3793.5|3863
1606295010000|2020-11-25 09:03:30|3793.5|3793|3793|3792|3793.5|3793|3792.5|3792|3086
1606295020000|2020-11-25 09:03:40|3792.5|3792.5|3796|3795.5|3796|3795.5|3792.5|3792|7257
1606295030000|2020-11-25 09:03:50|3795.5|3795|3795.5|3795|3797|3796.5|3795.5|3794.5|4474
1606295040000|2020-11-25 09:04:00|3796|3795.5|3795.5|3795|3796|3795.5|3795.5|3795|742
1606295050000|2020-11-25 09:04:10|3796|3795.5|3796|3795.5|3796.5|3796|3796|3795.5|2650
1606295060000|2020-11-25 09:04:20|3795.5|3795|3795|3794.5|3796|3795.5|3795|3794.5|2534
1606295070000|2020-11-25 09:04:30|3794.5|3794|3794.5|3794|3794.5|3794|3794|3793.5|3067
1606295080000|2020-11-25 09:04:40|3794|3793.5|3794.5|3794|3795|3794|3794|3793.5|1622
1606295090000|2020-11-25 09:04:50|3794|3793.5|3796.5|3796|3796.5|3796|3794|3793.5|5528
1606295100000|2020-11-25 09:05:00|3796|3795.5|3795|3794.5|3796.5|3796|3795|3794.5|5424
1606295110000|2020-11-25 09:05:10|3794.5|3794|3793.5|3793|3795|3794|3793.5|3792.5|4959
1606295120000|2020-11-25 09:05:20|3793|3792.5|3793|3792|3793.5|3793|3792.5|3792|4626
1606295130000|2020-11-25 09:05:30|3792.5|3791.5|3792.5|3791.5|3792.5|3791.5|3792|3791.5|486
1606295140000|2020-11-25 09:05:40|3793|3792|3795|3794.5|3795.5|3794.5|3793|3791.5|3627
1606295150000|2020-11-25 09:05:50|3795.5|3795|3795|3794.5|3795.5|3795|3794.5|3794|864
1606295160000|2020-11-25 09:06:00|3794.5|3794|3794|3793|3795|3794.5|3793.5|3792.5|7478
1606295170000|2020-11-25 09:06:10|3793.5|3793.5|3794|3793.5|3795|3794|3793|3792.5|3439
1606295180000|2020-11-25 09:06:20|3793.5|3793|3791|3790.5|3794|3793.5|3791|3790|4699
1606295190000|2020-11-25 09:06:30|3790.5|3790|3793.5|3793|3794|3793.5|3790.5|3790|3906
1606295200000|2020-11-25 09:06:40|3793|3792.5|3792.5|3792|3793|3792.5|3792|3791.5|4644
1606295210000|2020-11-25 09:06:50|3793|3792.5|3792.5|3792|3793.5|3793|3792.5|3792|3882
1606295220000|2020-11-25 09:07:00|3792|3791.5|3793|3792.5|3793.5|3793|3791|3790.5|7105
1606295230000|2020-11-25 09:07:10|3792.5|3792|3793.5|3792.5|3793.5|3793|3792|3791.5|4724
1606295240000|2020-11-25 09:07:20|3793|3793|3793|3792.5|3793.5|3793|3793|3792.5|1315
1606295250000|2020-11-25 09:07:30|3792.5|3792|3794|3793.5|3794.5|3793.5|3791.5|3791|12221
1606295260000|2020-11-25 09:07:40|3794.5|3793|3796|3795|3796|3795.5|3794|3793|1556
1606295270000|2020-11-25 09:07:50|3796.5|3795.5|3797|3796.5|3797|3796.5|3796.5|3795.5|390
1606295280000|2020-11-25 09:08:00|3797.5|3797|3799|3798.5|3799|3798.5|3797.5|3797|3409
1606295290000|2020-11-25 09:08:10|3798.5|3798|3799|3798.5|3799|3798.5|3798.5|3798|1296
1606295300000|2020-11-25 09:08:20|3798.5|3798|3798|3797.5|3799|3798.5|3798|3797.5|1462
1606295310000|2020-11-25 09:08:30|3797.5|3797|3797.5|3797|3797.5|3797|3797.5|3796.5|522
1606295320000|2020-11-25 09:08:40|3798|3796.5|3797|3796.5|3798|3797|3797|3796.5|17973
1606295330000|2020-11-25 09:08:50|3796.5|3796|3795|3794|3796.5|3796|3795|3794|5986
1606295340000|2020-11-25 09:09:00|3794.5|3793.5|3795|3794.5|3795.5|3794.5|3794|3793|400
1606295350000|2020-11-25 09:09:10|3794.5|3794|3792|3791.5|3794.5|3794|3792|3791.5|726
1606295360000|2020-11-25 09:09:20|3792.5||3792||3792.5||3792||0
1606295370000|2020-11-25 09:09:30|3792.5|3792|3793|3792|3793.5|3793|3792.5|3792|1108
1606295380000|2020-11-25 09:09:40|3792.5|3791.5|3792|3791.5|3793|3792|3791.5|3791|980
1606295390000|2020-11-25 09:09:50||3791||3791.5||3791.5||3791|300
1606295400000|2020-11-25 09:10:00|3791.5|3791|3791.5|3791|3792|3791.5|3791.5|3791|394
1606295410000|2020-11-25 09:10:10|3791|3790.5|3790|3789.5|3791|3790.5|3790|3789|2375
1606295420000|2020-11-25 09:10:20|3790.5|3790|3791|3790.5|3791|3790.5|3790.5|3789.5|485
1606295430000|2020-11-25 09:10:30|3790.5|3789|3791|3790|3791|3790|3790|3789|6363
1606295440000|2020-11-25 09:10:40|3790.5|3790.5|3792|3791.5|3793|3792|3790.5|3790.5|3261
1606295450000|2020-11-25 09:10:50|3791.5|3791|3794|3793|3794|3793|3791.5|3791|838
1606295460000|2020-11-25 09:11:00|3793.5|3793.5|3793.5|3793|3794|3793.5|3793.5|3793|1466
1606295470000|2020-11-25 09:11:10|3794|3793.5|3796|3795|3796|3795|3793.5|3793|1647
1606295480000|2020-11-25 09:11:20|3795.5|3795.5|3796|3795|3797.5|3796.5|3795.5|3794.5|1054
1606295490000|2020-11-25 09:11:30|3796.5|3795.5|3795.5|3795|3796.5|3796|3795.5|3794.5|749
1606295500000|2020-11-25 09:11:40|3795|3794.5|3796.5|3795.5|3796.5|3795.5|3795|3794|463
1606295510000|2020-11-25 09:11:50|3796|3795|3794.5|3793.5|3796.5|3795|3794|3793.5|1527
1606295520000|2020-11-25 09:12:00|3794|3793|3794|3793|3794.5|3793|3793.5|3793|571
1606295530000|2020-11-25 09:12:10|3793.5|3792.5|3793|3792|3793.5|3792.5|3792|3791.5|702
1606295540000|2020-11-25 09:12:20|3792.5||3793||3793||3792.5||100
1606295550000|2020-11-25 09:12:30|3792.5|3792.5|3794.5|3794|3795|3794|3792.5|3792.5|1569
1606295560000|2020-11-25 09:12:40|3795|3794.5|3795|3794.5|3795|3794.5|3795|3794.5|15
1606295570000|2020-11-25 09:12:50|3794.5|3794|3794|3793.5|3795|3794|3793.5|3793|255
1606295580000|2020-11-25 09:13:00|3793.5|3793|3793|3792|3794|3793.5|3793|3792|630
1606295590000|2020-11-25 09:13:10|3793.5|3792.5|3793.5|3793|3794.5|3794|3793.5|3792.5|3342
1606295600000|2020-11-25 09:13:20|3794|3792.5|3793.5|3793|3794|3793.5|3793.5|3792|337
1606295610000|2020-11-25 09:13:30|3794|3793.5|3793.5|3793|3794|3793.5|3793|3792.5|558
1606295620000|2020-11-25 09:13:40|3794|3792.5|3793.5|3792.5|3794|3792.5|3793.5|3792.5|45
1606295630000|2020-11-25 09:13:50|3792.5|3792|3792|3791|3792.5|3792|3791|3790.5|2121
1606295640000|2020-11-25 09:14:00|3791.5|3791.5|3793|3792.5|3793.5|3792.5|3791.5|3791|1672
1606295650000|2020-11-25 09:14:10|3793.5|3793|3793|3792.5|3793.5|3793|3792.5|3792|1079
1606295660000|2020-11-25 09:14:20|3793.5|3793|3791.5|3791|3793.5|3793|3791.5|3790.5|3325
1606295670000|2020-11-25 09:14:30|3792|3790.5|3791|3790|3792|3791|3791|3790|228
1606295680000|2020-11-25 09:14:40|3791.5|3790.5|3790|3789|3791.5|3791|3790|3789|2798
1606295690000|2020-11-25 09:14:50|3789.5|3789.5|3790|3789.5|3790|3789.5|3789.5|3789|100
1606295700000|2020-11-25 09:15:00|3789.5|3789|3792|3791|3792.5|3792|3789.5|3789|4375
1606295710000|2020-11-25 09:15:10|3791.5|3791.5|3791|3790|3791.5|3791.5|3790.5|3789.5|1248
1606295720000|2020-11-25 09:15:20|3790.5|3789.5|3789.5|3788.5|3790.5|3790|3789.5|3788.5|555
1606295730000|2020-11-25 09:15:30|3790|3789|3790.5|3789.5|3790.5|3790|3790|3789|799
1606295740000|2020-11-25 09:15:40|3790|3790|3790|3789|3790.5|3790|3789.5|3789|113
1606295750000|2020-11-25 09:15:50||3789.5||3789.5||3789.5||3789|25
1606295760000|2020-11-25 09:16:00|3790.5|3790|3790.5|3789.5|3790.5|3790|3790|3789.5|126
1606295770000|2020-11-25 09:16:10|3790|3790|3789.5|3789|3790|3790|3789|3788.5|2197
1606295780000|2020-11-25 09:16:20|3790|3789.5|3791|3790|3792|3791|3790|3789.5|1593
1606295790000|2020-11-25 09:16:30|3791.5|3790.5|3792.5|3791.5|3792.5|3791.5|3791.5|3790.5|536
1606295800000|2020-11-25 09:16:40|3792|3792|3793|3792.5|3793|3792.5|3792|3791.5|437
1606295810000|2020-11-25 09:16:50|3793.5|3793|3793.5|3792.5|3794|3793|3793|3792.5|588
1606295820000|2020-11-25 09:17:00|3793|3793|3793|3792|3793|3793|3792.5|3792|710
1606295830000|2020-11-25 09:17:10|3792.5|3791.5|3792|3791.5|3793|3792|3792|3791|1766
1606295840000|2020-11-25 09:17:20|3791.5|3791|3791|3790.5|3791.5|3791.5|3791|3790|420
1606295850000|2020-11-25 09:17:30|3791.5|3790|3790.5|3789.5|3792|3791.5|3790|3789.5|2713
1606295860000|2020-11-25 09:17:40|3790|3789|3790.5|3790|3790.5|3790|3790|3789|1014
1606295870000|2020-11-25 09:17:50|3791|3790.5|3791|3790.5|3791.5|3790.5|3790.5|3789.5|1604
1606295880000|2020-11-25 09:18:00|3791.5|3790|3791.5|3790.5|3792|3791|3790.5|3790|3105
1606295890000|2020-11-25 09:18:10|3792|3791|3791.5|3791|3792|3791|3791.5|3791|487
1606295900000|2020-11-25 09:18:20|3792|3791.5|3791|3790.5|3792.5|3791.5|3791|3790|1119
1606295910000|2020-11-25 09:18:30|3790.5|3790|3790.5|3790|3791|3790.5|3790.5|3790|540
1606295920000|2020-11-25 09:18:40|3791|3790.5|3790.5|3790|3791|3790.5|3790.5|3789.5|154
1606295930000|2020-11-25 09:18:50|3790|3789.5|3789.5|3789|3790|3790|3789.5|3789|916
1606295940000|2020-11-25 09:19:00|3789|3788.5|3789.5|3788.5|3789.5|3789|3789|3788.5|357
1606295950000|2020-11-25 09:19:10|3789||3789.5||3789.5||3789||23
1606295960000|2020-11-25 09:19:20|3789|3789|3789.5|3789|3789.5|3789|3789|3788.5|155
1606295970000|2020-11-25 09:19:30|3789|3788.5|3788.5|3788|3789|3788.5|3788.5|3787.5|3341
1606295980000|2020-11-25 09:19:40|3789|3787.5|3788.5|3788|3789.5|3788.5|3788.5|3787.5|3080
1606295990000|2020-11-25 09:19:50|3789|3788.5|3790.5|3790|3791|3790|3789|3788.5|4049
1606296000000|2020-11-25 09:20:00|3790|3789.5|3790|3789.5|3790|3789.5|3789.5|3789|496
1606296010000|2020-11-25 09:20:10|3790.5|3790|3790|3789.5|3791|3790|3790|3789.5|1085
1606296020000|2020-11-25 09:20:20|3790.5|3790|3789.5|3789|3791|3790|3789|3788.5|2669
1606296030000|2020-11-25 09:20:30|3790|3789.5|3790.5|3789.5|3790.5|3789.5|3789.5|3789|79
1606296040000|2020-11-25 09:20:40|3790|3789|3789.5|3789|3790.5|3789.5|3789.5|3789|73
1606296050000|2020-11-25 09:20:50|3790|3789.5|3789.5|3789|3790|3789.5|3789|3788.5|2984
1606296060000|2020-11-25 09:21:00|3790|3788.5|3790|3789.5|3790|3789.5|3790|3788.5|870
1606296070000|2020-11-25 09:21:10|3789.5|3789|3788.5|3788|3789.5|3789|3788.5|3788|940
1606296080000|2020-11-25 09:21:20|3789|3788.5|3789.5|3788.5|3789.5|3789|3789|3788|702
1606296090000|2020-11-25 09:21:30|3790|3789|3790.5|3789.5|3791|3790|3790|3788.5|1584
1606296100000|2020-11-25 09:21:40|3791|3790|3792.5|3792|3793|3792.5|3791|3790|3026
1606296110000|2020-11-25 09:21:50|3793|3792.5|3792|3791.5|3793|3792.5|3792|3791.5|4522
1606296120000|2020-11-25 09:22:00|3791.5|3791|3792|3791.5|3792.5|3791.5|3791|3790.5|2401
1606296130000|2020-11-25 09:22:10|3792.5||3792.5||3792.5||3792.5||7
1606296140000|2020-11-25 09:22:20|3792|3791|3791.5|3791|3792|3791.5|3791.5|3791|955
1606296150000|2020-11-25 09:22:30|3791|3790.5|3790|3789.5|3791|3791|3789.5|3789|5633
1606296160000|2020-11-25 09:22:40|3789.5|3789|3789.5|3788.5|3789.5|3789|3789|3788.5|1622
1606296170000|2020-11-25 09:22:50|3789|3788|3788.5|3788|3789.5|3788.5|3788.5|3787.5|6756
1606296180000|2020-11-25 09:23:00|3789|3788.5|3789|3788.5|3790|3789|3788.5|3788|2998
1606296190000|2020-11-25 09:23:10|3788.5|3788|3789|3788.5|3789.5|3789|3788|3787.5|777
1606296200000|2020-11-25 09:23:20|3789.5|3789|3789.5|3789|3789.5|3789|3789|3788.5|1873
1606296210000|2020-11-25 09:23:30|3789|3788.5|3789|3788.5|3789.5|3789|3789|3788.5|352
1606296220000|2020-11-25 09:23:40|3788.5|3788|3788.5|3788|3789|3788.5|3788.5|3788|1383
1606296230000|2020-11-25 09:23:50|3788|3787.5|3788.5|3788|3789.5|3789|3788|3787.5|4028
1606296240000|2020-11-25 09:24:00|3789|3787.5|3788|3787.5|3789|3788.5|3788|3787|21656
1606296250000|2020-11-25 09:24:10|3788.5|3788|3790|3789.5|3790.5|3790|3788.5|3788|9341
1606296260000|2020-11-25 09:24:20|3789.5|3789|3788.5|3788|3789.5|3789|3788.5|3787.5|1626
1606296270000|2020-11-25 09:24:30|3789|3788.5|3789.5|3789|3789.5|3789|3789|3788.5|1166
1606296280000|2020-11-25 09:24:40|3789|3788.5|3789|3788.5|3789.5|3788.5|3789|3788|516
1606296290000|2020-11-25 09:24:50|3789.5|3789|3789.5|3789|3789.5|3789|3789.5|3789|200
1606296300000|2020-11-25 09:25:00|3789|3788.5|3789|3788.5|3789.5|3789|3788.5|3788|1523
1606296310000|2020-11-25 09:25:10|3788.5|3788|3787.5|3787|3789|3788|3786.5|3786|7133
1606296320000|2020-11-25 09:25:20|3788|3787.5|3788.5|3787.5|3789|3788.5|3788|3787.5|1430
1606296330000|2020-11-25 09:25:30|3789|3788|3788.5|3788|3789|3788.5|3788|3787.5|303
1606296340000|2020-11-25 09:25:40|3788|3787.5|3788|3787.5|3789|3788.5|3787.5|3787|4052
1606296350000|2020-11-25 09:25:50|3787.5|3787|3787|3786.5|3787.5|3787|3787|3786.5|1266
1606296360000|2020-11-25 09:26:00|3786.5|3786|3787|3786.5|3787|3786.5|3786.5|3786|426
1606296370000|2020-11-25 09:26:10|3786.5|3786|3785|3784|3786.5|3786.5|3784.5|3784|3454
1606296380000|2020-11-25 09:26:20|3784.5||3785||3785||3784.5||318
1606296390000|2020-11-25 09:26:30|3784.5|3784.5|3785|3784.5|3785.5|3785|3784.5|3784|3459
1606296400000|2020-11-25 09:26:40|3785.5|3784|3786|3785|3786|3785.5|3785.5|3784|1190
1606296410000|2020-11-25 09:26:50|3785.5|3785.5|3785|3784|3786.5|3785.5|3785|3784|522
1606296420000|2020-11-25 09:27:00|3784.5|3783.5|3785|3784|3785|3784|3784|3783.5|569
1606296430000|2020-11-25 09:27:10|3784.5|3783.5|3784|3783.5|3785|3783.5|3784|3783.5|92
1606296440000|2020-11-25 09:27:20|3784.5|3784|3785|3784|3785|3784.5|3784|3783.5|4018
1606296450000|2020-11-25 09:27:30|3784.5|3783.5|3785|3784|3785|3784|3783|3782.5|4239
1606296460000|2020-11-25 09:27:40|3784.5|3783.5|3784|3783.5|3784.5|3783.5|3784|3783.5|432
1606296470000|2020-11-25 09:27:50|3783.5|3783|3783.5|3782.5|3783.5|3783|3783|3782.5|618
1606296480000|2020-11-25 09:28:00|3783|3783|3782.5|3781.5|3784|3783.5|3782|3781.5|3618
1606296490000|2020-11-25 09:28:10|3782|3782|3783|3782.5|3783|3782.5|3782|3781.5|2008
1606296500000|2020-11-25 09:28:20|3782.5|3782|3783|3782.5|3783|3782.5|3782.5|3781.5|838
1606296510000|2020-11-25 09:28:30|3782.5|3782|3781|3780.5|3782.5|3782|3779|3778.5|18542
1606296520000|2020-11-25 09:28:40|3780.5|3780|3779.5|3779|3780.5|3780.5|3779.5|3779|6436
1606296530000|2020-11-25 09:28:50|3779|3778.5|3778.5|3777.5|3779.5|3779|3778|3777.5|5150
1606296540000|2020-11-25 09:29:00|3778|3778|3778|3777|3778.5|3778|3777|3776.5|2414
1606296550000|2020-11-25 09:29:10|3777.5|3776.5|3779|3778.5|3779|3778.5|3777|3776.5|4545
1606296560000|2020-11-25 09:29:20|3779.5|3779|3779|3778.5|3779.5|3779|3779|3778|1596
1606296570000|2020-11-25 09:29:30|3779.5|3779|3781.5|3780.5|3781.5|3781|3779.5|3778.5|982
1606296580000|2020-11-25 09:29:40|3781|3781|3780.5|3780|3781|3781|3780.5|3779.5|1461
1606296590000|2020-11-25 09:29:50|3781|3780.5|3781.5|3781|3782|3781.5|3780.5|3779.5|2750
1606296600000|2020-11-25 09:30:00|3781|3780.5|3779|3778.5|3782|3781|3778|3777.5|3576
1606296610000|2020-11-25 09:30:10|3779.5|3779|3778.5|3777.5|3779.5|3779|3778|3777.5|2002
1606296620000|2020-11-25 09:30:20|3778|3778|3779|3777.5|3779|3778|3777.5|3777|2553
1606296630000|2020-11-25 09:30:30|3778.5|3778|3778|3777|3779|3778|3776.5|3776|3732
1606296640000|2020-11-25 09:30:40|3778.5|3777.5|3779|3778.5|3779|3778.5|3778.5|3777.5|335
1606296650000|2020-11-25 09:30:50|3779.5|3779|3780|3779|3780|3779.5|3779|3778.5|904
1606296660000|2020-11-25 09:31:00|3780.5|3779.5|3782.5|3781.5|3782.5|3782|3780.5|3779|6261
1606296670000|2020-11-25 09:31:10|3782|3782|3785.5|3785|3786|3785|3782|3782|1876
1606296680000|2020-11-25 09:31:20|3786|3784.5|3785|3784.5|3786|3784.5|3784.5|3783.5|1100
1606296690000|2020-11-25 09:31:30|3784.5|3784|3784|3783|3785|3784.5|3783|3782|2396
1606296700000|2020-11-25 09:31:40|3783.5|3782.5|3783|3782.5|3783.5|3782.5|3782.5|3782|430
1606296710000|2020-11-25 09:31:50|3783.5|3782|3783|3782|3783.5|3782|3782.5|3782|1017
1606296720000|2020-11-25 09:32:00|3782.5|3781.5|3783|3782.5|3783.5|3783|3782|3781.5|3772
1606296730000|2020-11-25 09:32:10|3782.5|3782|3781|3780|3783|3782.5|3781|3780|1020
1606296740000|2020-11-25 09:32:20|3781.5|3780.5|3781|3780|3781.5|3780.5|3779.5|3779|1940
1606296750000|2020-11-25 09:32:30|3780.5|3780.5|3780.5|3779.5|3780.5|3780.5|3779.5|3779|1037
1606296760000|2020-11-25 09:32:40|3780|3779|3777.5|3777|3780|3779|3777.5|3776.5|2019
1606296770000|2020-11-25 09:32:50|3778|3777.5|3778.5|3777|3778.5|3778|3777.5|3777|887
1606296780000|2020-11-25 09:33:00|3778|3777.5|3777.5|3776.5|3779|3778.5|3777.5|3776.5|5068
1606296790000|2020-11-25 09:33:10|3778|3777|3778|3777.5|3778.5|3778|3777.5|3777|3313
1606296800000|2020-11-25 09:33:20|3778.5|3778.5|3780.5|3780|3780.5|3780|3778|3778.5|4716
1606296810000|2020-11-25 09:33:30|3781|3779.5|3780.5|3780|3781|3780|3780|3779|643
1606296820000|2020-11-25 09:33:40|3780|3779.5|3779|3778.5|3780.5|3780|3779|3778|1004
1606296830000|2020-11-25 09:33:50|3779.5|3779|3777.5|3777|3779.5|3779|3777.5|3776.5|944
1606296840000|2020-11-25 09:34:00|3778|3777.5|3779|3778.5|3779|3778.5|3777.5|3777|2230
1606296850000|2020-11-25 09:34:10|3779.5|3779|3779|3778|3779.5|3779|3778|3777.5|347
1606296860000|2020-11-25 09:34:20|3778.5|3778.5|3778.5|3778|3779|3778.5|3778|3777|1296
1606296870000|2020-11-25 09:34:30|3778|3777.5|3777.5|3777|3778|3777.5|3777|3776.5|1652
1606296880000|2020-11-25 09:34:40|3777|3776.5|3779|3777.5|3779|3778.5|3777|3776.5|2902
1606296890000|2020-11-25 09:34:50|3778.5|3777|3778|3777|3778.5|3777.5|3777.5|3776.5|698
1606296900000|2020-11-25 09:35:00|3777.5|3777.5|3777.5|3777|3778|3777.5|3777.5|3777|500
1606296910000|2020-11-25 09:35:10|3777|3776.5|3777.5|3777|3778|3777.5|3777|3776.5|500
1606296920000|2020-11-25 09:35:20|3778|3777.5|3778.5|3778|3779|3778|3777.5|3777|1326
1606296930000|2020-11-25 09:35:30|3779|3778.5|3780|3779|3780|3779|3779|3778|434
1606296940000|2020-11-25 09:35:40|3779.5|3779.5|3780.5|3780|3781|3780|3779.5|3779.5|1329
1606296950000|2020-11-25 09:35:50|3781|3780.5|3780|3779.5|3781|3780.5|3780|3779.5|2075
1606296960000|2020-11-25 09:36:00|3780.5|3780|3780|3779.5|3781|3780.5|3780|3779.5|2695
1606296970000|2020-11-25 09:36:10|3779.5|3779|3780.5|3780|3780.5|3780|3779.5|3779|2901
1606296980000|2020-11-25 09:36:20|3780|3779.5|3779.5|3779|3780.5|3780|3779.5|3779|1137
1606296990000|2020-11-25 09:36:30|3780|3779.5|3781|3780|3781|3780|3779|3778|2518
1606297000000|2020-11-25 09:36:40||3780.5||3780.5||3780.5||3780.5|59
1606297010000|2020-11-25 09:36:50|3781.5|3781|3780|3779.5|3781.5|3781|3780|3779.5|3990
1606297020000|2020-11-25 09:37:00|3779.5|3779|3779.5|3778.5|3779.5|3779|3778.5|3778|3220
1606297030000|2020-11-25 09:37:10|3779|3778|3778.5|3778|3779|3778.5|3778.5|3778|809
1606297040000|2020-11-25 09:37:20|3779|3778.5|3778.5|3778|3779|3778.5|3778.5|3778|103
1606297050000|2020-11-25 09:37:30|3779|3778.5|3777.5|3776.5|3779|3778.5|3776.5|3775.5|6129
1606297060000|2020-11-25 09:37:40|3777|3776|3777|3776|3778|3777|3776.5|3776|2356
1606297070000|2020-11-25 09:37:50|3776.5|3775.5|3776.5|3776|3776.5|3776|3776|3775.5|860
1606297080000|2020-11-25 09:38:00|3777|3776.5|3778|3777.5|3778.5|3777.5|3777|3776.5|835
1606297090000|2020-11-25 09:38:10|3778.5|3778|3777.5|3777|3778.5|3778|3777.5|3777|2359
1606297100000|2020-11-25 09:38:20|3777|3776.5|3776|3775.5|3777.5|3777|3776|3775.5|2592
1606297110000|2020-11-25 09:38:30|3775.5|3775|3775.5|3775|3776.5|3776|3775.5|3775|2628
1606297120000|2020-11-25 09:38:40|3775|3774.5|3775|3774.5|3775.5|3774.5|3774.5|3774|2048
1606297130000|2020-11-25 09:38:50|3775.5|3775|3778|3777.5|3778|3777.5|3775|3775|11555
1606297140000|2020-11-25 09:39:00|3777.5|3777|3777.5|3777|3778|3777.5|3777.5|3777|1382
1606297150000|2020-11-25 09:39:10|3778|3777.5|3778|3777.5|3778|3777.5|3777.5|3777|2142
1606297160000|2020-11-25 09:39:20|3777.5|3777|3777.5|3777|3778|3777.5|3777.5|3777|1952
1606297170000|2020-11-25 09:39:30|3778|3777.5|3778|3777.5|3778|3777.5|3777.5|3777|732
1606297180000|2020-11-25 09:39:40|3777.5|3777|3780|3779.5|3780|3779.5|3777.5|3777|6289
1606297190000|2020-11-25 09:39:50|3779.5|3779|3779.5|3779|3779.5|3779|3779|3778.5|1857
1606297200000|2020-11-25 09:40:00|3779|3778.5|3781.5|3781|3782|3781|3779|3778.5|4378
1606297210000|2020-11-25 09:40:10|3782|3781.5|3784.5|3783.5|3785|3784|3781.5|3781|4175
1606297220000|2020-11-25 09:40:20|3784|3783|3783.5|3782.5|3784.5|3783|3783|3782.5|693
1606297230000|2020-11-25 09:40:30|3783|3782|3783|3782|3783.5|3782.5|3782.5|3781.5|275
1606297240000|2020-11-25 09:40:40|3782.5|3782.5|3781|3780|3783|3782.5|3780.5|3780|5894
1606297250000|2020-11-25 09:40:50|3780.5|3780.5|3781|3780.5|3781.5|3780.5|3780.5|3780|679
1606297260000|2020-11-25 09:41:00|3780.5|3780|3780|3779.5|3780.5|3780|3779.5|3779|1740
1606297270000|2020-11-25 09:41:10|3779.5|3779|3778.5|3778|3779.5|3779|3778.5|3777.5|111
1606297280000|2020-11-25 09:41:20|3779|3778.5|3779|3778|3779.5|3779|3778.5|3778|1615
1606297290000|2020-11-25 09:41:30|3778.5|3778.5|3778|3777|3779.5|3779|3777.5|3777|900
1606297300000|2020-11-25 09:41:40|3777.5|3776.5|3777|3776.5|3778|3777|3777|3776.5|2735
1606297310000|2020-11-25 09:41:50|3776.5|3776|3775|3774|3777|3776.5|3774|3773.5|15617
1606297320000|2020-11-25 09:42:00|3775.5|3774.5|3776.5|3776|3777|3776.5|3775|3774.5|3239
1606297330000|2020-11-25 09:42:10|3776|3775.5|3775.5|3775|3776|3775.5|3775.5|3775|1639
1606297340000|2020-11-25 09:42:20|3775|3774.5|3776.5|3776|3776.5|3776|3775|3774.5|1754
1606297350000|2020-11-25 09:42:30|3776|3775.5|3777.5|3777|3777.5|3777|3775.5|3775|1905
1606297360000|2020-11-25 09:42:40|3777|3776.5|3779|3778|3779|3778.5|3777|3776.5|3479
1606297370000|2020-11-25 09:42:50|3778.5|3778.5|3778|3777|3778.5|3778.5|3777|3776.5|1302
1606297380000|2020-11-25 09:43:00|3777.5|3777.5|3778|3777|3778|3777.5|3777|3776.5|340
1606297390000|2020-11-25 09:43:10|3778.5|3777.5|3778.5|3777.5|3778.5|3778|3778|3777.5|502
1606297400000|2020-11-25 09:43:20|3779|3778|3779.5|3779|3780|3779.5|3778.5|3778|2737
1606297410000|2020-11-25 09:43:30|3779|3778.5|3777.5|3777|3779.5|3779|3777.5|3776.5|2460
1606297420000|2020-11-25 09:43:40|3777|3776.5|3778|3777.5|3778|3777.5|3777|3776.5|1717
1606297430000|2020-11-25 09:43:50|3778.5|3778|3777.5|3776.5|3778.5|3778|3777.5|3776.5|590
1606297440000|2020-11-25 09:44:00|3777|3776|3776|3775.5|3777|3776|3775|3774.5|2116
1606297450000|2020-11-25 09:44:10|3776.5|3776|3777|3776|3777|3776.5|3776|3775|332
1606297460000|2020-11-25 09:44:20|3776.5|3776.5|3777|3776.5|3777.5|3777|3776.5|3776|458
1606297470000|2020-11-25 09:44:30|3776.5|3776|3777|3776|3777|3776.5|3776.5|3776|266
1606297480000|2020-11-25 09:44:40|3776.5|3776.5|3777.5|3776.5|3777.5|3777|3776.5|3776|1104
1606297490000|2020-11-25 09:44:50|3777|3777|3777|3776|3777.5|3777|3776.5|3776|755
1606297500000|2020-11-25 09:45:00|3776.5|3775.5|3777.5|3777|3777.5|3777|3776|3775.5|6230
1606297510000|2020-11-25 09:45:10|3777|3776.5|3777|3776.5|3777.5|3777|3777|3776.5|202
1606297520000|2020-11-25 09:45:20|3776.5|3776|3776|3774.5|3777|3776|3774.5|3774|2125
1606297530000|2020-11-25 09:45:30|3775.5|3774|3774.5|3774|3776|3774|3774.5|3774|689
1606297540000|2020-11-25 09:45:40|3774|3773.5|3773.5|3773|3774.5|3774|3773|3772.5|2002
1606297550000|2020-11-25 09:45:50|3774|3773.5|3774|3773.5|3774.5|3774|3773|3772|6658
1606297560000|2020-11-25 09:46:00|3774.5|3774|3773.5|3772.5|3775|3774|3773|3772.5|2965
1606297570000|2020-11-25 09:46:10|3774|3773|3774|3773|3774|3773.5|3773.5|3773|167
1606297580000|2020-11-25 09:46:20|3773.5|3773.5|3771.5|3771|3774|3773.5|3771.5|3771|468
1606297590000|2020-11-25 09:46:30|3772|3771.5|3773|3772.5|3773|3772.5|3771.5|3771|1438
1606297600000|2020-11-25 09:46:40|3773.5|3773|3773|3772.5|3774|3773|3772.5|3771.5|7704
1606297610000|2020-11-25 09:46:50|3772.5|3772|3772|3771|3772.5|3772|3771.5|3771|563
1606297620000|2020-11-25 09:47:00|3771.5|3771.5|3771.5|3771|3772|3771.5|3771.5|3771|502
1606297630000|2020-11-25 09:47:10|3772|3771.5|3771|3770.5|3772|3771.5|3771|3770.5|938
1606297640000|2020-11-25 09:47:20|3771.5|3770|3771.5|3771|3771.5|3771|3770.5|3770|3163
1606297650000|2020-11-25 09:47:30|3772|3771.5|3772.5|3772|3772.5|3772|3772|3771.5|2924
1606297660000|2020-11-25 09:47:40|3772|3771.5|3772|3771|3772.5|3771.5|3771.5|3771|1225
1606297670000|2020-11-25 09:47:50|3771.5|3770.5|3771|3770.5|3771.5|3771|3771|3770.5|584
1606297680000|2020-11-25 09:48:00|3770.5|3770|3772|3771.5|3772|3771.5|3770.5|3770|2751
1606297690000|2020-11-25 09:48:10|3772.5|3772|3772|3771.5|3772.5|3772|3772|3771|1033
1606297700000|2020-11-25 09:48:20|3772.5|3771|3771.5|3771|3772.5|3771|3771|3770.5|1708
1606297710000|2020-11-25 09:48:30|3772|3771.5|3771|3770|3772|3771.5|3770.5|3770|1742
1606297720000|2020-11-25 09:48:40|3770.5|3770.5|3770.5|3770|3771|3770.5|3769|3768.5|7031
1606297730000|2020-11-25 09:48:50|3770|3769.5|3771|3770.5|3771|3770.5|3770|3769.5|1997
1606297740000|2020-11-25 09:49:00|3770.5|3770|3770|3769|3771|3770|3769.5|3769|1221
1606297750000|2020-11-25 09:49:10|3769.5|3769.5|3770|3769.5|3770.5|3770|3769|3768|1415
1606297760000|2020-11-25 09:49:20|3769.5|3769|3770|3769|3770|3769.5|3769.5|3769|728
1606297770000|2020-11-25 09:49:30|3769.5|3768.5|3769|3768.5|3770|3768.5|3769|3768.5|380
1606297780000|2020-11-25 09:49:40|3769.5|3769|3770.5|3769.5|3770.5|3770|3769|3769|2532
1606297790000|2020-11-25 09:49:50|3770|3770|3770.5|3770|3770.5|3770|3770|3769.5|1823
1606297800000|2020-11-25 09:50:00|3770|3769.5|3769.5|3769|3770.5|3770|3769.5|3769|2444
1606297810000|2020-11-25 09:50:10|3769|3768.5|3769|3768.5|3770|3769|3769|3768.5|530
1606297820000|2020-11-25 09:50:20|3768.5|3768|3768|3767.5|3769|3768.5|3768|3767.5|1995
1606297830000|2020-11-25 09:50:30|3767.5|3767|3766.5|3766|3767.5|3767|3765|3764.5|14805
1606297840000|2020-11-25 09:50:40|3767|3766.5|3766|3765.5|3767|3766.5|3766|3765.5|2819
1606297850000|2020-11-25 09:50:50|3765.5|3765|3766|3765|3766|3765|3765|3764.5|4643
1606297860000|2020-11-25 09:51:00|3765.5|3765.5|3764.5|3763.5|3766|3765.5|3764|3763.5|2091
1606297870000|2020-11-25 09:51:10|3764|3763|3763.5|3762.5|3764|3763.5|3763|3762.5|2861
1606297880000|2020-11-25 09:51:20|3763|3763|3764|3763|3764.5|3763.5|3763|3762.5|2932
1606297890000|2020-11-25 09:51:30|3763.5|3763.5|3763|3762|3764|3763.5|3762.5|3761.5|7747
1606297900000|2020-11-25 09:51:40|3762.5|3761.5|3761.5|3761|3762.5|3761.5|3761|3760|3632
1606297910000|2020-11-25 09:51:50|3761|3760.5|3760.5|3760|3761.5|3761|3760.5|3760|2331
1606297920000|2020-11-25 09:52:00|3760|3759.5|3754|3753.5|3760.5|3760|3754|3753.5|14507
1606297930000|2020-11-25 09:52:10|3753.5|3753|3754.5|3754|3754.5|3754|3753|3752|4740
1606297940000|2020-11-25 09:52:20|3754|3753.5|3752.5|3752|3754|3753.5|3752|3751.5|1590
1606297950000|2020-11-25 09:52:30|3752|3751.5|3753|3752.5|3753.5|3752.5|3752|3751.5|1160
1606297960000|2020-11-25 09:52:40|3753.5|3752|3753.5|3752.5|3754.5|3754|3752|3751.5|4659
1606297970000|2020-11-25 09:52:50|3753|3753|3752|3751.5|3754|3753|3752|3751.5|9063
1606297980000|2020-11-25 09:53:00|3752.5|3752|3754|3753.5|3754|3753.5|3752|3751|3076
1606297990000|2020-11-25 09:53:10|3753.5|3753|3753|3751.5|3753.5|3753|3752.5|3751.5|1172
1606298000000|2020-11-25 09:53:20|3752.5|3751|3752.5|3751.5|3752.5|3751.5|3751.5|3751|1750
1606298010000|2020-11-25 09:53:30|3752|3752|3754|3753.5|3755|3754|3752|3751.5|4406
1606298020000|2020-11-25 09:53:40|3754.5|3754|3753|3752.5|3754.5|3754|3753|3752|2195
1606298030000|2020-11-25 09:53:50|3753.5|3752|3752|3751.5|3754|3753.5|3752|3751.5|1263
1606298040000|2020-11-25 09:54:00|3751.5|3751|3745|3744.5|3751.5|3751|3745|3744.5|23529
1606298050000|2020-11-25 09:54:10|3745.5|3745|3746|3745|3747.5|3747|3745.5|3745|9572
1606298060000|2020-11-25 09:54:20|3745.5|3745.5|3746.5|3745.5|3746.5|3745.5|3745|3744.5|7331
1606298070000|2020-11-25 09:54:30|3746|3745|3748.5|3748|3749|3748|3746|3745|5341
1606298080000|2020-11-25 09:54:40|3748|3747.5|3749|3748.5|3750|3749|3748|3747.5|3307
1606298090000|2020-11-25 09:54:50|3749.5|3749|3748.5|3748|3749.5|3749|3748.5|3748|1405
1606298100000|2020-11-25 09:55:00|3749|3748.5|3747.5|3747|3749|3748.5|3747|3746|5824
1606298110000|2020-11-25 09:55:10|3747|3746.5|3748.5|3747.5|3748.5|3748|3747|3746|1218
1606298120000|2020-11-25 09:55:20|3748|3747|3748.5|3748|3749|3748|3747.5|3747|1763
1606298130000|2020-11-25 09:55:30|3749|3748.5|3749.5|3749|3750|3749.5|3749|3748.5|2366
1606298140000|2020-11-25 09:55:40|3750|3748.5|3747.5|3747|3750|3749.5|3747|3746.5|6818
1606298150000|2020-11-25 09:55:50|3747|3746.5|3746|3745|3747|3746.5|3745.5|3745|1354
1606298160000|2020-11-25 09:56:00|3745.5|3744.5|3742.5|3741.5|3746|3744.5|3742|3741.5|6060
1606298170000|2020-11-25 09:56:10|3743|3742|3742.5|3742|3743.5|3742.5|3742.5|3741.5|1712
1606298180000|2020-11-25 09:56:20|3743|3742.5|3743|3742.5|3744|3743.5|3742.5|3742|7979
1606298190000|2020-11-25 09:56:30|3743.5|3743|3744.5|3744|3744.5|3744|3742.5|3742|1664
1606298200000|2020-11-25 09:56:40|3744|3743.5|3742|3741|3744|3743.5|3741.5|3741|2579
1606298210000|2020-11-25 09:56:50|3741.5|3740.5|3737.5|3737|3741.5|3740.5|3737.5|3736.5|8798
1606298220000|2020-11-25 09:57:00|3738|3737.5|3737.5|3736.5|3738|3737.5|3737|3736|7103
1606298230000|2020-11-25 09:57:10|3737|3736|3737.5|3737|3737.5|3737|3736.5|3735.5|10749
1606298240000|2020-11-25 09:57:20|3738|3737.5|3740|3739.5|3740.5|3740|3738|3737|8249
1606298250000|2020-11-25 09:57:30|3740.5|3740|3740|3739|3740.5|3740|3739|3738.5|4263
1606298260000|2020-11-25 09:57:40|3739.5|3738.5|3738.5|3738|3740|3739|3738.5|3737.5|4288
1606298270000|2020-11-25 09:57:50|3738|3737.5|3740|3739|3741.5|3740.5|3738|3737.5|5161
1606298280000|2020-11-25 09:58:00|3740.5|3739.5|3740.5|3740|3741.5|3740.5|3740|3739.5|1792
1606298290000|2020-11-25 09:58:10|3741|3740.5|3742.5|3742|3742.5|3742|3738.5|3738|11111
1606298300000|2020-11-25 09:58:20|3742|3741.5|3743|3742.5|3744|3743.5|3742|3741.5|5961
1606298310000|2020-11-25 09:58:30|3743.5|3743|3742|3741|3743.5|3743|3742|3741|2288
1606298320000|2020-11-25 09:58:40|3741.5|3741.5|3743|3742.5|3743|3742.5|3741|3740|2839
1606298330000|2020-11-25 09:58:50|3742.5|3742|3743.5|3743|3744.5|3743.5|3742.5|3742|2755
1606298340000|2020-11-25 09:59:00|3743|3742.5|3743|3742.5|3743.5|3743|3743|3742.5|804
1606298350000|2020-11-25 09:59:10|3742.5|3742|3742|3741.5|3742.5|3742|3741.5|3741|3347
1606298360000|2020-11-25 09:59:20|3741.5|3741|3743|3742|3743.5|3743|3741.5|3741|2117
1606298370000|2020-11-25 09:59:30|3742|3741.5|3741.5|3741|3742|3741.5|3740.5|3740|1674
1606298380000|2020-11-25 09:59:40|3742|3741.5|3743.5|3743|3743.5|3743|3742|3741.5|2719
1606298390000|2020-11-25 09:59:50|3743|3742.5|3744|3743|3744.5|3744|3742.5|3741.5|3479
1606298400000|2020-11-25 10:00:00|3744.5|3743.5|3744|3743.5|3744.5|3744|3744|3743.5|902
1606298410000|2020-11-25 10:00:10|3744.5|3744|3746|3745.5|3746|3745.5|3743.5|3742.5|4226
1606298420000|2020-11-25 10:00:20|3746.5|3746|3748|3747|3748.5|3748|3746.5|3746|2804
1606298430000|2020-11-25 10:00:30|3747.5|3747.5|3748.5|3748|3748.5|3748|3746.5|3745.5|831
1606298440000|2020-11-25 10:00:40|3748|3747.5|3749.5|3749|3750|3749.5|3748|3747|4528
1606298450000|2020-11-25 10:00:50|3750|3749.5|3753|3752|3753|3752.5|3750|3749.5|2246
1606298460000|2020-11-25 10:01:00|3752.5|3752.5|3753|3752|3753.5|3753|3751.5|3751|2467
1606298470000|2020-11-25 10:01:10|3753.5|3752.5|3754.5|3754|3755|3754.5|3753.5|3752.5|2387
1606298480000|2020-11-25 10:01:20|3755|3753.5|3754.5|3754|3755|3754|3754.5|3753.5|765
1606298490000|2020-11-25 10:01:30|3754|3753.5|3753.5|3753|3754.5|3754|3753.5|3752.5|1964
1606298500000|2020-11-25 10:01:40|3754|3753.5|3754.5|3753.5|3754.5|3754|3753.5|3753|2087
1606298510000|2020-11-25 10:01:50|3753.5|3753|3753.5|3752.5|3754.5|3753.5|3753|3752.5|10173
1606298520000|2020-11-25 10:02:00|3754|3753|3754.5|3753.5|3754.5|3754|3754|3753|2870
1606298530000|2020-11-25 10:02:10|3754|3753|3751.5|3751|3754|3753|3751.5|3751|6077
1606298540000|2020-11-25 10:02:20|3752|3751.5|3751.5|3751|3752|3751.5|3751.5|3751|1621
1606298550000|2020-11-25 10:02:30|3752|3751.5|3752|3751.5|3752|3751.5|3752|3751.5|5511
1606298560000|2020-11-25 10:02:40|3751.5|3751|3748.5|3747.5|3751.5|3751|3747.5|3747|25685
1606298570000|2020-11-25 10:02:50|3749|3748|3749.5|3748.5|3750.5|3750|3749|3747.5|948
1606298580000|2020-11-25 10:03:00|3749|3748|3748|3747|3750|3749.5|3748|3747|1166
1606298590000|2020-11-25 10:03:10|3747.5|3747.5|3747.5|3747|3748|3747.5|3747.5|3747|239
1606298600000|2020-11-25 10:03:20|3748|3746.5|3749|3748|3749|3748.5|3747|3746.5|805
1606298610000|2020-11-25 10:03:30|3749.5|3748.5|3750|3749|3750|3749|3749|3748.5|301
1606298620000|2020-11-25 10:03:40|3749.5|3748.5|3748.5|3748|3749.5|3748.5|3748.5|3748|2030
1606298630000|2020-11-25 10:03:50|3749|3748.5|3751|3750.5|3751.5|3751|3749|3748.5|3921
1606298640000|2020-11-25 10:04:00|3750.5|3750|3751|3750.5|3751|3750.5|3749.5|3749|5944
1606298650000|2020-11-25 10:04:10|3751.5|3751|3752|3751|3753|3752|3751.5|3751|2016
1606298660000|2020-11-25 10:04:20|3751.5|3751.5|3750.5|3749.5|3752.5|3752|3749.5|3749|7884
1606298670000|2020-11-25 10:04:30|3750|3750|3750|3749.5|3751|3750|3750|3749.5|913
1606298680000|2020-11-25 10:04:40|3749.5|3749|3751|3750.5|3751.5|3751|3749.5|3749|759
1606298690000|2020-11-25 10:04:50|3750.5|3750|3751.5|3751|3752|3751.5|3750|3749|4629
1606298700000|2020-11-25 10:05:00|3752|3751.5|3751.5|3751|3752|3751.5|3751.5|3751|1240
1606298710000|2020-11-25 10:05:10|3752|3751.5|3750.5|3749.5|3752|3751.5|3749|3748.5|7505
1606298720000|2020-11-25 10:05:20|3750|3749|3752|3751.5|3752|3751.5|3749.5|3749|7294
1606298730000|2020-11-25 10:05:30|3752.5|3752|3751.5|3750.5|3752.5|3752|3751.5|3750.5|970
1606298740000|2020-11-25 10:05:40|3751|3751|3750|3749.5|3751|3751|3750|3749.5|2122
1606298750000|2020-11-25 10:05:50|3750.5|3750|3751.5|3751|3752.5|3751.5|3750.5|3750|3537
1606298760000|2020-11-25 10:06:00|3752|3751.5|3750.5|3750|3752|3751.5|3750.5|3749.5|1390
1606298770000|2020-11-25 10:06:10|3751|3750.5|3753|3752.5|3753.5|3753|3751|3750.5|1857
1606298780000|2020-11-25 10:06:20|3753.5|3753|3754.5|3754|3754.5|3754|3753|3753|1815
1606298790000|2020-11-25 10:06:30|3755|3754.5|3755.5|3754.5|3755.5|3755|3754.5|3754.5|454
1606298800000|2020-11-25 10:06:40|3756|3755|3756|3755.5|3756.5|3755.5|3756|3755|454
1606298810000|2020-11-25 10:06:50|3756.5|3756|3756.5|3756|3756.5|3756|3756|3756|742
1606298820000|2020-11-25 10:07:00|3756|3755.5|3755|3754|3756|3755.5|3754.5|3754|3438
1606298830000|2020-11-25 10:07:10|3754.5|3754.5|3753.5|3753|3754.5|3754.5|3753.5|3753|2336
1606298840000|2020-11-25 10:07:20|3753|3752.5|3753.5|3752.5|3753.5|3753|3753|3752|884
1606298850000|2020-11-25 10:07:30|3753|3753|3755|3754.5|3755|3754.5|3753|3752.5|3706
1606298860000|2020-11-25 10:07:40|3755.5|3755|3759.5|3758.5|3760|3759|3755|3754.5|6132
1606298870000|2020-11-25 10:07:50|3759|3758|3759|3758|3759.5|3758.5|3758|3757.5|4585
1606298880000|2020-11-25 10:08:00|3758.5|3757.5|3759|3758.5|3759|3758.5|3758.5|3757.5|777
1606298890000|2020-11-25 10:08:10|3758.5|3758|3759|3758.5|3759|3758.5|3758.5|3758|382
1606298910000|2020-11-25 10:08:30|3758.5|3758|3758.5|3757.5|3759|3758|3757|3756.5|3584
1606298920000|2020-11-25 10:08:40|3758|3757|3756.5|3755.5|3758|3757|3755.5|3755|2870
1606298930000|2020-11-25 10:08:50|3756|3755|3754.5|3754|3756|3755|3754.5|3754|2412
1606298940000|2020-11-25 10:09:00|3755|3754.5|3754.5|3754|3755|3754.5|3754.5|3754|1060
1606298950000|2020-11-25 10:09:10|3754|3753.5|3754|3753.5|3754|3753.5|3754|3753.5|3466
1606298960000|2020-11-25 10:09:20|3754.5|3754|3754.5|3754|3755|3754.5|3754.5|3754|1408
1606298970000|2020-11-25 10:09:30|3755|3754.5|3756|3755|3756|3755.5|3754.5|3754|2054
1606298980000|2020-11-25 10:09:40|3755.5|3755.5|3755.5|3754.5|3756.5|3755.5|3755|3754.5|1851
1606298990000|2020-11-25 10:09:50|3756|3755|3754|3753.5|3756|3755|3754|3753.5|499
1606299000000|2020-11-25 10:10:00|3754.5|3754|3757.5|3757|3758|3757|3754.5|3754|1826
1606299010000|2020-11-25 10:10:10|3758|3756.5|3758|3757|3758.5|3758|3757.5|3756.5|1602
1606299020000|2020-11-25 10:10:20|3757.5|3757.5|3758|3757|3759|3758|3757|3756.5|1861
1606299030000|2020-11-25 10:10:30|3758.5|3757.5|3759|3758|3759|3758|3758.5|3757.5|26
1606299040000|2020-11-25 10:10:40|3758.5|3757.5|3756.5|3755.5|3759|3758|3756.5|3755.5|3089
1606299050000|2020-11-25 10:10:50|3756|3755|3755.5|3754.5|3756.5|3755.5|3754.5|3754|1578
1606299060000|2020-11-25 10:11:00|3755|3755|3754|3753|3755|3755|3753|3752.5|2720
1606299070000|2020-11-25 10:11:10|3754.5|3753.5|3754.5|3754|3755|3754.5|3754.5|3753|1427
1606299080000|2020-11-25 10:11:20|3755|3754.5|3755|3754.5|3755.5|3755|3755|3754|726
1606299090000|2020-11-25 10:11:30|3755.5|3755|3756|3755.5|3756.5|3756|3755|3754.5|1319
1606299100000|2020-11-25 10:11:40|3756.5|3755|3754.5|3753.5|3756.5|3755|3754.5|3753.5|3029
1606299110000|2020-11-25 10:11:50|3754|3754|3755.5|3754.5|3756|3755.5|3754|3754|2225
1606299130000|2020-11-25 10:12:10|3755|3755|3755.5|3755|3755.5|3755|3755|3754.5|402
1606299140000|2020-11-25 10:12:20|3756|3755.5|3756.5|3756|3756.5|3756|3756|3755.5|954
1606299150000|2020-11-25 10:12:30|3757|3756.5|3757|3756.5|3757|3756.5|3756.5|3756.5|323
1606299160000|2020-11-25 10:12:40|3757.5|3757|3756|3755|3758|3757.5|3756|3755|2282
1606299170000|2020-11-25 10:12:50|3756.5|3755.5|3755.5|3755|3756.5|3755.5|3755.5|3755|362
1606299180000|2020-11-25 10:13:00|3755|3754.5|3755.5|3755|3756|3755.5|3755|3754.5|1392
1606299190000|2020-11-25 10:13:10|3756|3754.5|3754.5|3754|3756|3755.5|3754.5|3754|1851
1606299200000|2020-11-25 10:13:20|3755|3754.5|3757|3756|3757|3756.5|3755|3754.5|1144
1606299210000|2020-11-25 10:13:30|3756.5|3756.5|3756.5|3755.5|3756.5|3756.5|3756|3755.5|909
1606299220000|2020-11-25 10:13:40|3756|3756|3757|3756|3757|3756.5|3756|3756|423
1606299230000|2020-11-25 10:13:50|3756.5|3756.5|3757.5|3757|3757.5|3757|3756.5|3756|1180
1606299240000|2020-11-25 10:14:00|3757|3756.5|3757|3756.5|3757.5|3757|3757|3756.5|0
1606299250000|2020-11-25 10:14:10|3757.5|3757|3757.5|3756.5|3757.5|3757|3756.5|3756|1130
1606299260000|2020-11-25 10:14:20|3757|3756|3754|3753|3757|3756|3753.5|3753|2677
1606299270000|2020-11-25 10:14:30|3753.5|3753.5|3756|3755|3756|3755|3753.5|3753|1835
1606299280000|2020-11-25 10:14:40|3755.5|3755.5|3755|3754.5|3756|3755.5|3755|3754.5|900
1606299290000|2020-11-25 10:14:50|3754.5|3754|3756|3755|3756|3755.5|3754|3753|1150
1606299300000|2020-11-25 10:15:00|3755.5|3754.5|3754.5|3753.5|3756|3754.5|3754.5|3753.5|515
1606299310000|2020-11-25 10:15:10|3755|3754|3755|3754.5|3756|3755|3755|3754|248
1606299320000|2020-11-25 10:15:20|3755.5|3755|3754.5|3754|3755.5|3755|3754.5|3753.5|647
1606299330000|2020-11-25 10:15:30|3755|3753.5|3753.5|3753|3755|3753.5|3753.5|3752.5|105
1606299340000|2020-11-25 10:15:40|3752.5|3751.5|3752|3751.5|3752.5|3751.5|3752|3751.5|5347
1606299350000|2020-11-25 10:15:50|3752.5|3752|3755.5|3754.5|3755.5|3755|3752.5|3752|1772
1606299360000|2020-11-25 10:16:00|3756|3755|3755.5|3754.5|3756.5|3755.5|3755.5|3754.5|1048
1606299370000|2020-11-25 10:16:10|3756|3755|3755.5|3755|3756|3755|3755|3754.5|0
1606299380000|2020-11-25 10:16:20|3756|3755.5|3756|3755|3756|3755.5|3756|3755|240
1606299390000|2020-11-25 10:16:30|3756.5|3755.5|3757|3756|3757|3756|3756.5|3755.5|2260
1606299400000|2020-11-25 10:16:40|3757.5|3756.5|3756.5|3756|3758|3757|3756.5|3756|2524
1606299410000|2020-11-25 10:16:50|3757|3756.5|3757.5|3757|3758|3757.5|3756.5|3756|975
1606299420000|2020-11-25 10:17:00|3758|3757.5|3757|3756|3758|3757.5|3757|3756|2538
1606299430000|2020-11-25 10:17:10|3756.5|3756.5|3756|3755.5|3756.5|3756.5|3755.5|3755|506
1606299440000|2020-11-25 10:17:20|3756.5||3756.5||3756.5||3756.5||40
1606299450000|2020-11-25 10:17:30|3756|3756|3757|3756.5|3757|3756.5|3756|3755|918
1606299460000|2020-11-25 10:17:40|3757.5|3757|3759|3758.5|3759|3758.5|3757|3757|1363
1606299470000|2020-11-25 10:17:50|3758.5|3758|3757.5|3756.5|3758.5|3758|3757.5|3756.5|1778
1606299480000|2020-11-25 10:18:00|3758|3757|3757.5|3756.5|3758.5|3758|3757.5|3756.5|1833
1606299490000|2020-11-25 10:18:10|3758|3757|3757.5|3756.5|3758|3757.5|3756.5|3756|2702
1606299500000|2020-11-25 10:18:20|3758|3757|3758|3757|3758|3757.5|3757.5|3756.5|1442
1606299510000|2020-11-25 10:18:30|3757.5|3757.5|3758|3757.5|3758|3757.5|3757.5|3757|551
1606299520000|2020-11-25 10:18:40|3757.5|3757|3756.5|3755.5|3758|3757.5|3756.5|3755.5|3644
1606299530000|2020-11-25 10:18:50|3757.5|3756|3757.5|3756.5|3758|3757.5|3757|3755.5|4667
1606299540000|2020-11-25 10:19:00||3757||3757||3757||3757|0
1606299550000|2020-11-25 10:19:10|3758|3756.5|3759|3758.5|3759|3758.5|3758|3756.5|1214
1606299560000|2020-11-25 10:19:20|3759.5|3759|3759|3758.5|3759.5|3759|3759|3758|1815
1606299570000|2020-11-25 10:19:30|3758.5|3758|3758.5|3757.5|3759|3758|3757.5|3757|1321
1606299580000|2020-11-25 10:19:40|3759|3758|3758.5|3758|3759|3758.5|3758.5|3757.5|1083
1606299590000|2020-11-25 10:19:50|3759|3758.5|3759|3758.5|3759|3758.5|3758.5|3758|351
1606299600000|2020-11-25 10:20:00|3758.5|3758|3758.5|3757.5|3758.5|3758|3758|3757.5|554
1606299610000|2020-11-25 10:20:10|3758|3758|3758|3757.5|3758.5|3758|3758|3757.5|515
1606299620000|2020-11-25 10:20:20|3758.5|3758|3758.5|3757.5|3758.5|3758|3758|3757.5|50
1606299630000|2020-11-25 10:20:30|3758|3758|3759|3758|3759|3758.5|3758|3757.5|1610
1606299640000|2020-11-25 10:20:40|3759.5|3758.5|3760.5|3760|3760.5|3760|3759|3758.5|6112
1606299650000|2020-11-25 10:20:50|3761|3759.5|3760|3759.5|3761|3759.5|3760|3759|1273
1606299660000|2020-11-25 10:21:00|3760.5|3760|3760.5|3760|3761|3760|3760|3759.5|1413
1606299670000|2020-11-25 10:21:10|3761|3760.5|3761|3760.5|3761|3760.5|3760.5|3760|228
1606299680000|2020-11-25 10:21:20|3761.5|3761|3759.5|3758.5|3761.5|3761|3759|3758.5|3322
1606299690000|2020-11-25 10:21:30|3759|3759|3760.5|3760|3761|3760|3759|3758.5|3095
1606299700000|2020-11-25 10:21:40|3760|3759.5|3760|3759.5|3760.5|3760|3760|3759.5|1124
1606299710000|2020-11-25 10:21:50|3759.5|3759|3758.5|3757.5|3759.5|3759|3758|3757.5|5973
1606299720000|2020-11-25 10:22:00|3758|3757|3758|3757.5|3759|3758.5|3757.5|3756.5|4953
1606299730000|2020-11-25 10:22:10||3757||3757.5||3757.5||3756.5|773
1606299740000|2020-11-25 10:22:20|3757.5|3757|3760.5|3760|3760.5|3760|3757.5|3757|4589
1606299750000|2020-11-25 10:22:30|3760|3759.5|3760|3759.5|3760|3759.5|3759.5|3759|2024
1606299760000|2020-11-25 10:22:40|3759.5|3759|3760|3759|3760|3759.5|3758.5|3758|1362
1606299770000|2020-11-25 10:22:50|3759.5|3758.5|3759|3758|3759.5|3759|3759|3758|864
1606299780000|2020-11-25 10:23:00|3759.5|3758.5|3760|3759|3760|3759|3759.5|3758|1114
1606299790000|2020-11-25 10:23:10|3759.5|3759.5|3760|3759|3760|3759.5|3759.5|3759|765
1606299800000|2020-11-25 10:23:20|3760.5|3759.5|3759.5|3759|3760.5|3760|3759.5|3759|2371
1606299810000|2020-11-25 10:23:30|3759|3758.5|3759|3758|3759.5|3759|3758.5|3758|1815
1606299820000|2020-11-25 10:23:40|3758.5|3758.5|3759.5|3758.5|3759.5|3758.5|3758.5|3758|2651
1606299830000|2020-11-25 10:23:50|3759|3758|3758.5|3758|3759.5|3758|3758|3757.5|2390
1606299840000|2020-11-25 10:24:00|3758|3757.5|3757.5|3757|3758.5|3758|3757.5|3757|1907
1606299850000|2020-11-25 10:24:10|3757|3756.5|3757|3756|3757.5|3757|3756.5|3756|2298
1606299860000|2020-11-25 10:24:20|3756.5|3756.5|3758|3757|3758|3757.5|3756.5|3756|4679
1606299870000|2020-11-25 10:24:30||3757.5||3757.5||3757.5||3757|0
1606299880000|2020-11-25 10:24:40|3757.5|3757|3757|3756|3757.5|3757.5|3757|3756|950
1606299890000|2020-11-25 10:24:50|3756.5|3756.5|3757|3756.5|3757|3756.5|3756.5|3755.5|686
1606299900000|2020-11-25 10:25:00|3756.5|3756|3756.5|3756|3757|3756.5|3756|3755|3113
1606299920000|2020-11-25 10:25:20|3756|3755.5|3756|3755|3756.5|3755.5|3755|3754.5|7360
1606299930000|2020-11-25 10:25:30|3755.5|3755.5|3755|3754.5|3756|3755.5|3755|3754.5|1510
1606299940000|2020-11-25 10:25:40|3754.5|3754|3754.5|3754|3756|3755|3754|3753.5|4409
1606299950000|2020-11-25 10:25:50|3754|3753.5|3754.5|3754|3754.5|3754|3754|3753.5|519
1606299960000|2020-11-25 10:26:00|3754|3753.5|3754|3753.5|3754.5|3753.5|3754|3753.5|425
1606299970000|2020-11-25 10:26:10||3753||3753.5||3753.5||3753|3080
1606299980000|2020-11-25 10:26:20|3754.5|3754|3754.5|3753.5|3755.5|3755|3754|3753.5|2712
1606299990000|2020-11-25 10:26:30|3755|3754|3755|3754|3755|3754.5|3754|3753.5|1874
1606300000000|2020-11-25 10:26:40|3754.5|3754.5|3756|3755.5|3756|3755.5|3754.5|3754.5|2872
1606300010000|2020-11-25 10:26:50|3755.5|3755|3755|3754|3756|3755.5|3754.5|3753.5|1110
1606300020000|2020-11-25 10:27:00|3754.5|3753.5|3753|3752.5|3754.5|3753.5|3753|3752.5|2298
1606300030000|2020-11-25 10:27:10|3753.5|3753|3752|3751.5|3753.5|3753|3751.5|3751|1963
1606300040000|2020-11-25 10:27:20|3752.5|3752|3752.5|3752|3752.5|3752|3752.5|3751.5|845
1606300050000|2020-11-25 10:27:30|3752|3751.5|3752.5|3752|3752.5|3752|3752|3751.5|923
1606300060000|2020-11-25 10:27:40|3753|3752.5|3755|3754.5|3755.5|3755|3753|3752.5|3994
1606300070000|2020-11-25 10:27:50|3755.5|3754|3754|3753.5|3755.5|3754|3754|3753|925
1606300080000|2020-11-25 10:28:00|3754.5|3754|3756|3755.5|3756|3755.5|3754|3753.5|4555
1606300090000|2020-11-25 10:28:10|3755.5|3755|3757|3756.5|3757|3756.5|3755.5|3755|644
1606300100000|2020-11-25 10:28:20|3757.5|3757|3758|3757|3758.5|3758|3757.5|3757|1442
1606300110000|2020-11-25 10:28:30|3757.5|3756.5|3755.5|3754.5|3758|3756.5|3755.5|3754.5|6064
1606300120000|2020-11-25 10:28:40|3756|3755|3756|3755.5|3756|3755.5|3756|3754.5|1228
1606300130000|2020-11-25 10:28:50|3755.5|3755|3755.5|3755|3756|3755|3755.5|3755|546
1606300140000|2020-11-25 10:29:00|3755|3754.5|3755.5|3754.5|3755.5|3754.5|3754.5|3754|1762
1606300150000|2020-11-25 10:29:10|3756|3755.5|3756|3755|3756.5|3756|3755.5|3755|999
1606300160000|2020-11-25 10:29:20|3755.5|3755.5|3755.5|3754.5|3756|3755.5|3755|3754.5|208
1606300170000|2020-11-25 10:29:30|3755|3754|3754|3753|3755.5|3754.5|3753.5|3752.5|1500
1606300190000|2020-11-25 10:29:50|3753.5|3752.5|3752.5|3752|3753.5|3752.5|3752.5|3751.5|1828
1606300200000|2020-11-25 10:30:00|3752|3751.5|3753|3752.5|3753|3752.5|3751.5|3751|4113
1606300210000|2020-11-25 10:30:10|3752.5|3752|3753.5|3753|3753.5|3753|3752.5|3752|821
1606300220000|2020-11-25 10:30:20|3754|3752.5|3754|3753.5|3754|3753.5|3754|3752.5|398
1606300230000|2020-11-25 10:30:30|3753.5|3753|3754|3753|3754|3753|3753.5|3753|342
1606300240000|2020-11-25 10:30:40|3753.5|3753.5|3752.5|3752|3753.5|3753.5|3752.5|3752|3905
1606300250000|2020-11-25 10:30:50|3753|3752.5|3754|3753.5|3754|3753.5|3753|3752|1543
1606300260000|2020-11-25 10:31:00|3754.5|3754|3754|3753.5|3754.5|3754|3753.5|3753|1029
1606300270000|2020-11-25 10:31:10|3754.5|3754|3754.5|3753.5|3754.5|3754|3754.5|3753.5|865
1606300280000|2020-11-25 10:31:20|3754|3753|3753.5|3753|3754.5|3753|3753.5|3753|252
1606300290000|2020-11-25 10:31:30|3753|3752.5|3753|3752.5|3753|3752.5|3753|3752.5|338
1606300300000|2020-11-25 10:31:40|3752.5|3752|3753|3752.5|3753|3752.5|3752.5|3752|460
1606300310000|2020-11-25 10:31:50|3753.5|3753|3754|3753|3754|3753|3753.5|3753|1518
1606300320000|2020-11-25 10:32:00|3754.5|3753.5|3755|3754.5|3755|3754.5|3754.5|3753.5|1830
1606300330000|2020-11-25 10:32:10|3755.5|3755|3755.5|3755|3756.5|3756|3755.5|3755|4772
1606300340000|2020-11-25 10:32:20|3756|3755.5|3756.5|3756|3757|3756|3756|3755.5|268
1606300350000|2020-11-25 10:32:30|3757|3756.5|3756.5|3756|3757|3756.5|3756.5|3756|898
1606300360000|2020-11-25 10:32:40|3756|3755.5|3756|3755.5|3756.5|3756|3756|3755.5|3058
1606300370000|2020-11-25 10:32:50|3756.5|3756|3755|3754.5|3756.5|3756|3755|3754.5|1294
1606300380000|2020-11-25 10:33:00|3755.5|3755|3756|3755|3756|3755|3755.5|3755|1100
1606300390000|2020-11-25 10:33:10|3755.5|3754.5|3755.5|3754.5|3755.5|3755|3755|3754|633
1606300400000|2020-11-25 10:33:20|3756|3755|3755.5|3755|3756|3755.5|3755.5|3755|45
1606300410000|2020-11-25 10:33:30|3755|3754.5|3756|3755|3756|3755|3754.5|3753.5|1738
1606300420000|2020-11-25 10:33:40|3755.5|3754.5|3754.5|3753.5|3755.5|3754.5|3754|3753.5|563
1606300430000|2020-11-25 10:33:50|3754||3754.5||3754.5||3754||273
1606300440000|2020-11-25 10:34:00|3754|3754|3754|3753.5|3755.5|3754.5|3754|3753.5|1664
1606300450000|2020-11-25 10:34:10|3754.5|3754|3754.5|3754|3755|3754|3754|3753.5|0
1606300460000|2020-11-25 10:34:20|3755|3754.5|3753.5|3753|3755|3754.5|3753.5|3753|3469
1606300470000|2020-11-25 10:34:30|3753|3752.5|3753|3752.5|3753.5|3753|3753|3752.5|1265
1606300480000|2020-11-25 10:34:40|3753.5|3752|3753|3752.5|3753.5|3752.5|3752.5|3752|618
1606300490000|2020-11-25 10:34:50|3752.5|3752|3752.5|3752|3752.5|3752|3752.5|3752|50
1606300500000|2020-11-25 10:35:00|3752|3751.5|3753|3752|3753|3752.5|3752|3751.5|1594
1606300510000|2020-11-25 10:35:10|3752.5|3752.5|3753.5|3753|3753.5|3753|3752.5|3752|1785
1606300520000|2020-11-25 10:35:20|3754|3753.5|3757.5|3757|3757.5|3757|3754|3753.5|3908
1606300530000|2020-11-25 10:35:30|3758|3757.5|3758.5|3758|3759|3758.5|3758|3757.5|1991
1606300540000|2020-11-25 10:35:40||3757.5||3758||3758||3757.5|7
1606300550000|2020-11-25 10:35:50|3758|3757.5|3757.5|3757|3758|3757.5|3757.5|3756.5|1153
1606300560000|2020-11-25 10:36:00|3757|3756.5|3757|3756.5|3757|3756.5|3756.5|3756|868
1606300570000|2020-11-25 10:36:10|3756.5|3756|3757|3756.5|3757|3756.5|3756.5|3756|705
1606300580000|2020-11-25 10:36:20|3756.5|3756|3757.5|3756.5|3757.5|3757|3756.5|3756|519
1606300590000|2020-11-25 10:36:30|3757|3757|3757.5|3756.5|3757.5|3757|3757|3756.5|34
1606300600000|2020-11-25 10:36:40|3758|3757|3757.5|3756.5|3758|3757.5|3757.5|3756.5|1904
1606300610000|2020-11-25 10:36:50|3758|3757|3758|3757.5|3758|3757.5|3757|3756.5|4341
1606300620000|2020-11-25 10:37:00|3757.5|3757|3756|3755|3758|3757.5|3755.5|3755|2533
1606300630000|2020-11-25 10:37:10|3755.5|3755.5|3754|3753.5|3755.5|3755.5|3754|3753.5|1003
1606300640000|2020-11-25 10:37:20|3753.5|3753|3754|3753.5|3754.5|3754|3753.5|3753|1138
1606300650000|2020-11-25 10:37:30|3753.5|3753|3753|3752.5|3753.5|3753|3753|3752.5|63
1606300660000|2020-11-25 10:37:40|3753.5|3753|3753|3752.5|3754|3753.5|3753|3752.5|886
1606300670000|2020-11-25 10:37:50|3752.5|3752|3752.5|3752|3752.5|3752|3752.5|3752|6
1606300680000|2020-11-25 10:38:00|3752|3751.5|3752|3751.5|3752|3751.5|3752|3751|877
1606300690000|2020-11-25 10:38:10|3752.5|3752|3753|3752.5|3753|3752.5|3752|3751.5|789
1606300700000|2020-11-25 10:38:20|3753.5|3753|3753.5|3753|3753.5|3753|3753|3752|544
1606300710000|2020-11-25 10:38:30|3753|3752.5|3753.5|3753|3753.5|3753|3753|3752.5|247
1606300720000|2020-11-25 10:38:40|3754|3753.5|3752.5|3751.5|3754|3753.5|3752.5|3751.5|3644
1606300730000|2020-11-25 10:38:50|3753|3752|3752.5|3752|3753.5|3752.5|3752|3751.5|2189
1606300740000|2020-11-25 10:39:00|3753|3752.5|3753.5|3752.5|3754|3753|3753|3752.5|1954
1606300750000|2020-11-25 10:39:10|3754|3753|3754.5|3754|3755|3754|3754|3753|3352
1606300760000|2020-11-25 10:39:20|3754|3753.5|3753.5|3753|3754|3753.5|3753.5|3753|126
1606300780000|2020-11-25 10:39:40|3754|3753.5|3755|3754.5|3755|3754.5|3754|3753.5|2352
1606300790000|2020-11-25 10:39:50|3755.5|3755|3754|3753.5|3755.5|3755|3754|3753.5|494
1606300800000|2020-11-25 10:40:00|3753.5|3753|3753|3752.5|3754|3753.5|3752.5|3752|2561
1606300810000|2020-11-25 10:40:10|3752.5|3752|3753|3752|3753|3752|3752.5|3752|1102
1606300820000|2020-11-25 10:40:20|3752.5|3752.5|3753|3752.5|3753|3752.5|3752.5|3752|251
1606300830000|2020-11-25 10:40:30|3752.5|3752|3754|3753.5|3754|3753.5|3752.5|3752|3335
1606300840000|2020-11-25 10:40:40|3754.5|3754|3754.5|3754|3755|3754.5|3754|3753.5|5499
1606300850000|2020-11-25 10:40:50|3755|3754.5|3754.5|3754|3755|3754.5|3754.5|3754|820
1606300860000|2020-11-25 10:41:00|3754|3753.5|3754|3753.5|3754.5|3754|3753.5|3753|1867
1606300870000|2020-11-25 10:41:10|3753.5|3753|3754.5|3753.5|3754.5|3753.5|3753.5|3753|1086
1606300880000|2020-11-25 10:41:20||3754||3754||3754||3754|75
1606300890000|2020-11-25 10:41:30|3755|3754.5|3754.5|3754|3755|3754.5|3754.5|3754|1332
1606300900000|2020-11-25 10:41:40|||||||||3
1606300910000|2020-11-25 10:41:50|3755|3754.5|3754|3753.5|3755|3754.5|3754|3753.5|5563
1606300920000|2020-11-25 10:42:00|3753.5|3753|3754.5|3753.5|3754.5|3754|3753.5|3753|683
1606300930000|2020-11-25 10:42:10|3754||3754.5||3754.5||3754||0
1606300950000|2020-11-25 10:42:30|3754|3753|3753.5|3753|3754|3753.5|3753.5|3753|90
1606300960000|2020-11-25 10:42:40|3753|3752.5|3753|3752.5|3753|3752.5|3753|3752.5|560
1606300970000|2020-11-25 10:42:50|3753.5|3753|3753|3752.5|3753.5|3753|3753|3752.5|536
1606300980000|2020-11-25 10:43:00|3752.5|3752|3752.5|3752|3753|3752.5|3752.5|3752|671
1606300990000|2020-11-25 10:43:10|||||||||607
1606301000000|2020-11-25 10:43:20|||||||||171
1606301010000|2020-11-25 10:43:30|3752|3751.5|3751.5|3751|3752.5|3751.5|3751|3750.5|5722
1606301020000|2020-11-25 10:43:40|3751|3750.5|3751.5|3750.5|3751.5|3751|3751|3750|1510
1606301030000|2020-11-25 10:43:50|3751|3751|3751.5|3750.5|3751.5|3751|3751|3750.5|50
1606301040000|2020-11-25 10:44:00|3751|3750|3751|3750.5|3751.5|3750.5|3750.5|3750|1578
1606301050000|2020-11-25 10:44:10|3750.5|3750|3750.5|3750|3751|3750.5|3750.5|3750|700
1606301060000|2020-11-25 10:44:20|3750|3749.5|3750|3749|3750|3749.5|3750|3749|3439
1606301070000|2020-11-25 10:44:30|3749.5|3748.5|3749.5|3749|3749.5|3749|3749|3748.5|1145
1606301080000|2020-11-25 10:44:40|3749|3748.5|3749.5|3748.5|3749.5|3749|3749|3748.5|268
1606301090000|2020-11-25 10:44:50|3749|3749|3751.5|3751|3751.5|3751|3749|3749|6205
1606301100000|2020-11-25 10:45:00|||||||||2
1606301110000|2020-11-25 10:45:10|3751|3750.5|3751.5|3751|3751.5|3751|3751|3750.5|1653
1606301120000|2020-11-25 10:45:20|3752|3751.5|3752|3751.5|3752.5|3752|3752|3751|1506
1606301130000|2020-11-25 10:45:30|3751.5|3751|3751|3750|3751.5|3751|3751|3750|969
1606301140000|2020-11-25 10:45:40|3751.5|3750.5|3751.5|3751|3751.5|3751|3751.5|3750.5|89
1606301150000|2020-11-25 10:45:50|3751|3750.5|3751|3750.5|3751.5|3750.5|3750.5|3750|477
1606301160000|2020-11-25 10:46:00|3750.5|3750|3750.5|3750|3751|3750.5|3750.5|3750|679
1606301170000|2020-11-25 10:46:10|3751|3750.5|3752|3751.5|3752|3751.5|3751|3750.5|2312
1606301180000|2020-11-25 10:46:20|3752.5|3752|3752.5|3752|3752.5|3752|3752|3752|7
1606301190000|2020-11-25 10:46:30|3752|3751.5|3752|3751.5|3752.5|3752|3752|3751.5|683
1606301200000|2020-11-25 10:46:40|3751.5|3751|3750.5|3750|3751.5|3751|3750.5|3750|776
1606301210000|2020-11-25 10:46:50|3751|3750.5|3753.5|3752.5|3753.5|3752.5|3751|3750.5|4847
1606301220000|2020-11-25 10:47:00|3753|3753|3755|3754.5|3755|3754.5|3753|3753|6059
1606301230000|2020-11-25 10:47:10|3755.5|3755|3754.5|3753.5|3755.5|3755|3754|3753.5|3329
1606301240000|2020-11-25 10:47:20|3754|3754|3755|3754.5|3755.5|3755|3754|3753.5|7635
1606301250000|2020-11-25 10:47:30|3754.5|3754|3755|3754.5|3755|3754.5|3754.5|3754|1957
1606301260000|2020-11-25 10:47:40|3754.5|3754|3755|3754.5|3755|3754.5|3754.5|3754|1397
1606301270000|2020-11-25 10:47:50|3754.5|3754|3754|3753|3754.5|3754|3753.5|3753|804
1606301290000|2020-11-25 10:48:10|3754.5|3753.5|3755.5|3755|3756|3755.5|3754.5|3753|5189
1606301300000|2020-11-25 10:48:20|3756|3755.5|3756|3755|3756|3755.5|3755.5|3755|940
1606301310000|2020-11-25 10:48:30|3755.5||3756||3756||3755.5||0
1606301320000|2020-11-25 10:48:40|3755.5|3754.5|3754.5|3754|3755.5|3754.5|3754.5|3753.5|1235
1606301330000|2020-11-25 10:48:50|3754|3753.5|3755|3754|3755|3754|3754|3753.5|143
1606301340000|2020-11-25 10:49:00|3754.5|3753.5|3754.5|3754|3754.5|3754|3754|3753.5|720
1606301350000|2020-11-25 10:49:10|3755|3753.5|3755|3754|3755|3754|3755|3753.5|1
1606301360000|2020-11-25 10:49:20|3754.5||3754.5||3754.5||3754.5||0
1606301370000|2020-11-25 10:49:30|3755|3754.5|3755|3754|3755.5|3755|3755|3754|1682
1606301380000|2020-11-25 10:49:40|3755.5|3754.5|3755.5|3754.5|3755.5|3755|3755|3754|1442
1606301390000|2020-11-25 10:49:50|3755|3755|3754|3753.5|3755.5|3755|3753|3752.5|5957
1606301400000|2020-11-25 10:50:00|3754.5|3754|3754|3753.5|3754.5|3754|3754|3753.5|936
1606301410000|2020-11-25 10:50:10|3754.5|3754|3754|3753|3754.5|3754|3753.5|3753|2275
1606301420000|2020-11-25 10:50:20|3753.5|3753.5|3754|3753.5|3754|3753.5|3753.5|3753.5|0
1606301430000|2020-11-25 10:50:30|3754.5|3754|3754|3753|3754.5|3754|3753.5|3753|712
1606301440000|2020-11-25 10:50:40|3753.5|3753.5|3753.5|3753|3754|3753.5|3753.5|3753|2217
1606301450000|2020-11-25 10:50:50|3754|3753.5|3754|3753|3754|3753.5|3753.5|3753|1078
1606301460000|2020-11-25 10:51:00|3753.5|3752.5|3753|3752.5|3753.5|3752.5|3753|3752.5|1315
1606301470000|2020-11-25 10:51:10|3752.5|3752|3752|3751.5|3752.5|3752|3752|3751.5|1260
1606301480000|2020-11-25 10:51:20|3751.5|3751|3751|3750.5|3752|3751.5|3749.5|3749|11320
1606301490000|2020-11-25 10:51:30|3751.5|3751|3752.5|3752|3752.5|3752|3751|3750.5|7349
1606301500000|2020-11-25 10:51:40|3753|3752.5|3753|3752|3753|3752.5|3752.5|3752|2639
1606301510000|2020-11-25 10:51:50|3752.5||3752.5||3752.5||3752.5||0
1606301520000|2020-11-25 10:52:00|3753|3751.5|3753|3752|3753|3752.5|3752|3751|5410
1606301530000|2020-11-25 10:52:10|3752.5|3752.5|3752.5|3752|3753.5|3753|3752.5|3751.5|6696
1606301540000|2020-11-25 10:52:20|3752|3751.5|3754|3753|3754|3753.5|3752|3751.5|8088
1606301550000|2020-11-25 10:52:30|3753.5|3752.5|3753.5|3753|3754|3753|3752.5|3751.5|9479
1606301560000|2020-11-25 10:52:40|3753|3752.5|3754|3753|3754|3753.5|3753|3752.5|2545
1606301570000|2020-11-25 10:52:50|3754.5|3753.5|3754|3753|3755|3754|3753|3752.5|2277
1606301580000|2020-11-25 10:53:00|3753.5|3752.5|3751.5|3750.5|3753.5|3752.5|3751.5|3750.5|1609
1606301590000|2020-11-25 10:53:10|3751|3751|3751|3750.5|3751.5|3751|3750.5|3750|355
1606301600000|2020-11-25 10:53:20|3750.5|3750|3750|3749.5|3750.5|3750|3750|3749.5|916
1606301610000|2020-11-25 10:53:30|3750.5|3750|3750|3749|3751|3750.5|3749.5|3749|2112
1606301620000|2020-11-25 10:53:40|3749.5|3748.5|3749.5|3748.5|3749.5|3749|3748.5|3748|1849
1606301630000|2020-11-25 10:53:50|3749|3748|3749.5|3748.5|3749.5|3748.5|3748.5|3748|387
1606301640000|2020-11-25 10:54:00|3749|3749|3749|3748.5|3749.5|3749|3748.5|3748|1486
1606301650000|2020-11-25 10:54:10|3749.5|3749|3749|3748.5|3749.5|3749|3749|3748.5|1045
1606301660000|2020-11-25 10:54:20|3749.5|3749|3749.5|3749|3749.5|3749|3749|3748.5|927
1606301670000|2020-11-25 10:54:30|3750|3749.5|3750|3749.5|3750|3749.5|3749.5|3749|2688
1606301680000|2020-11-25 10:54:40|3749.5|3749|3749.5|3749|3750|3749.5|3749.5|3749|41
1606301690000|2020-11-25 10:54:50|3750|3749.5|3750|3749.5|3750|3749.5|3750|3749.5|191
1606301700000|2020-11-25 10:55:00|3749.5|3749|3748.5|3748|3750|3749.5|3748.5|3747.5|2911
1606301710000|2020-11-25 10:55:10|3748|3747.5|3748.5|3748|3749|3748.5|3748|3747.5|1978
1606301720000|2020-11-25 10:55:20|3749|3748.5|3748.5|3747.5|3749|3748.5|3748|3747.5|953
1606301730000|2020-11-25 10:55:30|3749|3748|3748.5|3748|3749|3748.5|3748.5|3747.5|1083
1606301740000|2020-11-25 10:55:40|3749|3748.5|3749|3748.5|3749.5|3748.5|3748|3747.5|3730
1606301750000|2020-11-25 10:55:50|3748.5|3748|3749|3748.5|3749.5|3749|3748.5|3748|4840
1606301760000|2020-11-25 10:56:00|3749.5|3749|3749.5|3749|3749.5|3749|3749|3749|1207
1606301770000|2020-11-25 10:56:10|3750|3749.5|3753.5|3753|3754|3753|3750|3749.5|7622
1606301780000|2020-11-25 10:56:20|3754|3753.5|3755|3754.5|3755|3754.5|3753.5|3753.5|2601
1606301790000|2020-11-25 10:56:30|3754.5|3754|3753|3752|3754.5|3754|3752|3751.5|2378
1606301800000|2020-11-25 10:56:40|3752.5|3751.5|3752.5|3752|3753|3752|3752|3751.5|1685
1606301810000|2020-11-25 10:56:50|3753|3752.5|3752.5|3751.5|3753|3752.5|3752|3751.5|753
1606301820000|2020-11-25 10:57:00|3753|3752|3753|3752|3753|3752.5|3753|3752|397
1606301830000|2020-11-25 10:57:10|3752.5|3752.5|3752|3751.5|3753|3752.5|3751.5|3751|2527
1606301840000|2020-11-25 10:57:20|3751.5|3751|3751.5|3751|3751.5|3751|3751.5|3751|5
1606301850000|2020-11-25 10:57:30|3751|3750.5|3752|3751.5|3752|3751.5|3751|3750.5|662
1606301860000|2020-11-25 10:57:40|3751.5|3751|3751.5|3751|3752|3751.5|3751|3750.5|2223
1606301870000|2020-11-25 10:57:50|3752|3750.5|3753|3752|3753|3752.5|3752|3750.5|1617
1606301880000|2020-11-25 10:58:00|3752.5|3752.5|3752.5|3752|3753|3752.5|3752.5|3752|26
1606301890000|2020-11-25 10:58:10|3753|3752.5|3753|3752.5|3753|3752.5|3753|3752.5|44
1606301900000|2020-11-25 10:58:20|3752.5|3752|3752|3751.5|3753|3752|3752|3751.5|432
1606301910000|2020-11-25 10:58:30|3751.5|3751|3751|3750.5|3751.5|3751|3751|3750.5|338
1606301920000|2020-11-25 10:58:40|3751.5|3751|3751.5|3751|3751.5|3751|3751.5|3751|817
1606301930000|2020-11-25 10:58:50|3752|3751.5|3752|3751.5|3752|3751.5|3751.5|3750.5|421
1606301940000|2020-11-25 10:59:00|3751.5|3751|3751.5|3751|3752|3751|3751.5|3751|57
1606301950000|2020-11-25 10:59:10|3752|3751.5|3752.5|3752|3752.5|3752|3752|3751.5|2149
1606301960000|2020-11-25 10:59:20|3752|3751.5|3751.5|3751|3752.5|3752|3751.5|3750.5|712
1606301970000|2020-11-25 10:59:30|3752||3751.5||3752||3751.5||86
1606301980000|2020-11-25 10:59:40|3751|3750.5|3751.5|3751|3751.5|3751|3751|3750.5|164
1606301990000|2020-11-25 10:59:50|3751|3750.5|3750|3749|3751.5|3751|3749.5|3749|3095
1606302000000|2020-11-25 11:00:00|3750.5|3749.5|3749.5|3749|3751|3750|3749.5|3749|2159
1606302010000|2020-11-25 11:00:10|3750|3749.5|3751|3750.5|3751.5|3750.5|3750|3749|896
1606302020000|2020-11-25 11:00:20|3750.5|3750|3751|3750.5|3751.5|3750.5|3750.5|3750|592
1606302030000|2020-11-25 11:00:30|3751.5|3750|3750|3749.5|3751.5|3750.5|3750|3749.5|2650
1606302040000|2020-11-25 11:00:40|3750.5|3750|3752.5|3752|3753|3752|3750.5|3750|2153
1606302050000|2020-11-25 11:00:50|3752|3751.5|3751.5|3751|3752.5|3751.5|3751.5|3751|1104
1606302060000|2020-11-25 11:01:00||3750.5||3750.5||3750.5||3750.5|660
1606302070000|2020-11-25 11:01:10|3752|3751|3751.5|3751|3752|3751.5|3751.5|3751|1700
1606302080000|2020-11-25 11:01:20|3752|3751.5|3751.5|3751|3752|3751.5|3751.5|3751|466
1606302090000|2020-11-25 11:01:30|3752|3751.5|3752|3751.5|3752|3751.5|3752|3751.5|776
1606302100000|2020-11-25 11:01:40|3752.5|3752|3752.5|3751.5|3753|3752.5|3752|3751.5|145
1606302110000|2020-11-25 11:01:50|3752|3752|3752.5|3751.5|3752.5|3752|3752|3751.5|654
1606302120000|2020-11-25 11:02:00|3752|3751|3750|3749.5|3752|3751.5|3750|3749.5|3511
1606302130000|2020-11-25 11:02:10|3750.5|3750|3750.5|3749.5|3751|3750|3750|3749.5|2337
1606302140000|2020-11-25 11:02:20|3750|3750|3751|3750.5|3751|3750.5|3750|3749.5|1486
1606302150000|2020-11-25 11:02:30|||||||||170
1606302160000|2020-11-25 11:02:40|3751.5|3751|3752|3751.5|3752|3751.5|3751.5|3751|306
1606302170000|2020-11-25 11:02:50|3752.5|3751|3751|3750.5|3752.5|3751|3751|3750.5|1880
1606302180000|2020-11-25 11:03:00|3751.5|3751|3751.5|3751|3751.5|3751|3751.5|3750.5|300
1606302190000|2020-11-25 11:03:10|3752|3751.5|3751.5|3751|3752|3751.5|3751|3750.5|2353
1606302200000|2020-11-25 11:03:20|3751|3750.5|3751.5|3751|3751.5|3751|3751|3750.5|40
1606302210000|2020-11-25 11:03:30|3751|3750.5|3750.5|3750|3751.5|3750.5|3750.5|3750|1381
1606302220000|2020-11-25 11:03:40|3750|3749.5|3750|3749.5|3750|3749.5|3748.5|3748|6692
1606302230000|2020-11-25 11:03:50|3750.5|3750|3751.5|3750.5|3751.5|3750.5|3750|3749.5|5964
1606302240000|2020-11-25 11:04:00|3752|3751|3752.5|3752|3752.5|3752|3752|3751|2663
1606302250000|2020-11-25 11:04:10|3753|3751.5|3752.5|3752|3753|3752|3751.5|3751|15544
1606302260000|2020-11-25 11:04:20|||||||||130
1606302270000|2020-11-25 11:04:30|3753|3752.5|3754|3753.5|3754|3753.5|3753|3752.5|1783
1606302280000|2020-11-25 11:04:40|3753.5|3753|3754|3753.5|3754|3753.5|3753|3752.5|6498
1606302290000|2020-11-25 11:04:50|3754.5|3754|3754.5|3754|3754.5|3754|3754|3753.5|1227
1606302300000|2020-11-25 11:05:00|3755|3754.5|3754.5|3754|3755|3754.5|3754.5|3754|1311
1606302310000|2020-11-25 11:05:10|3755|3754.5|3756|3755.5|3756|3755.5|3755|3754.5|1078
1606302320000|2020-11-25 11:05:20|3755.5|3755|3757|3756.5|3757.5|3757|3755.5|3754.5|3230
1606302330000|2020-11-25 11:05:30|3756.5|3756|3756|3755|3757|3756.5|3755.5|3755|2274
1606302340000|2020-11-25 11:05:40|3755.5|3754.5|3754|3753.5|3755.5|3754.5|3753.5|3753|1413
1606302350000|2020-11-25 11:05:50|3753.5|3753|3753.5|3753|3754|3753.5|3753|3752.5|1259
1606302360000|2020-11-25 11:06:00|3754|3753.5|3753.5|3753|3754|3753.5|3753.5|3753|856
1606302370000|2020-11-25 11:06:10|3754|3752.5|3753.5|3753|3754|3753|3753|3752.5|1109
1606302380000|2020-11-25 11:06:20|3753|3752.5|3753.5|3753|3753.5|3753|3752|3751.5|2289
1606302390000|2020-11-25 11:06:30|3753|3752.5|3752|3751.5|3753.5|3752.5|3752|3751|2196
1606302400000|2020-11-25 11:06:40|3752.5|3752|3752|3751.5|3753|3752|3751.5|3751|1659
1606302410000|2020-11-25 11:06:50|3751.5|3751|3751|3750.5|3751.5|3751|3750.5|3750|2389
1606302420000|2020-11-25 11:07:00|3750.5|3750|3750.5|3749.5|3751|3750|3750|3749.5|2665
1606302430000|2020-11-25 11:07:10|3750|3750|3750|3749.5|3750|3750|3750|3749|194
1606302440000|2020-11-25 11:07:20|3750.5|3750|3750.5|3750|3750.5|3750|3750.5|3750|930
1606302450000|2020-11-25 11:07:30|3750|3749.5|3753.5|3753|3753.5|3753|3750|3749.5|3855
1606302460000|2020-11-25 11:07:40|3754|3753.5|3752.5|3752|3754|3753.5|3752.5|3751.5|4274
1606302470000|2020-11-25 11:07:50|3753|3751.5|3752|3751.5|3753|3751.5|3751.5|3751|3159
1606302480000|2020-11-25 11:08:00|3751.5|3751|3751|3750.5|3752.5|3751.5|3751|3750|9870
1606302490000|2020-11-25 11:08:10|3750.5|3750|3750.5|3750|3750.5|3750|3750.5|3750|337
1606302500000|2020-11-25 11:08:20|3751|3750.5|3751|3750.5|3751|3750.5|3749.5|3749|22737
1606302510000|2020-11-25 11:08:30|3751.5|3751|3752|3751|3752|3751.5|3751.5|3750.5|1542
1606302520000|2020-11-25 11:08:40|3751.5|3751.5|3751.5|3751|3752|3751.5|3751.5|3751|140
1606302530000|2020-11-25 11:08:50|3752||3751.5||3752||3751.5||65
1606302540000|2020-11-25 11:09:00|3751|3750.5|3751|3750.5|3751.5|3750.5|3751|3750.5|200
1606302550000|2020-11-25 11:09:10|3751.5|3751|3751|3750.5|3751.5|3751|3750.5|3750|2389
1606302560000|2020-11-25 11:09:20|3751.5|3751|3752|3751.5|3752|3751.5|3751.5|3751|1218
1606302570000|2020-11-25 11:09:30|3752.5|3752|3752.5|3752|3752.5|3752|3752|3751.5|2822
1606302580000|2020-11-25 11:09:40|3752|3751.5|3752|3751.5|3752.5|3751.5|3752|3751.5|0
1606302590000|2020-11-25 11:09:50|3752.5|3752|3752.5|3752|3752.5|3752|3752|3751.5|858
1606302600000|2020-11-25 11:10:00|3752|3751.5|3752|3751|3752.5|3752|3751.5|3751|1125
1606302610000|2020-11-25 11:10:10||3751.5||3751.5||3751.5||3751|535
1606302620000|2020-11-25 11:10:20|3751.5|3751|3752|3751|3752|3751|3751.5|3751|115
1606302630000|2020-11-25 11:10:30|3751.5|3751.5|3752|3751.5|3752|3751.5|3751.5|3751|106
1606302640000|2020-11-25 11:10:40|3751.5|3751|3752|3751|3752|3751.5|3751|3750|2654
1606302650000|2020-11-25 11:10:50|3751.5|3751.5|3752|3751|3752|3751.5|3751.5|3751|555
1606302660000|2020-11-25 11:11:00|3751.5|3750.5|3752|3750.5|3752|3750.5|3751|3750.5|186
1606302680000|2020-11-25 11:11:20|3751.5|3751|3751.5|3751|3751.5|3751.5|3751.5|3750.5|636
1606302690000|2020-11-25 11:11:30|3752|3751.5|3752|3751.5|3752|3751.5|3751.5|3751|50
1606302700000|2020-11-25 11:11:40|3752.5|3752|3752.5|3751.5|3753.5|3753|3752|3751.5|5092
1606302710000|2020-11-25 11:11:50|3753|3752|3752.5|3752|3753|3752.5|3752.5|3751.5|1576
1606302720000|2020-11-25 11:12:00|3753|3751.5|3752.5|3751.5|3753|3751.5|3752.5|3751.5|200
1606302730000|2020-11-25 11:12:10|3753|3752|3752.5|3752|3753|3752.5|3752.5|3752|494
1606302740000|2020-11-25 11:12:20|3752|3751.5|3751.5|3751|3752|3751.5|3751|3750.5|1115
1606302750000|2020-11-25 11:12:30|3752|3751.5|3752|3751.5|3752|3751.5|3752|3751.5|39
1606302760000|2020-11-25 11:12:40|3752.5|3752|3752|3751.5|3752.5|3752|3752|3751.5|955
1606302770000|2020-11-25 11:12:50|3751.5|3751|3751.5|3751|3752|3751.5|3751.5|3751|136
1606302780000|2020-11-25 11:13:00|3751|3750.5|3751.5|3750.5|3751.5|3751|3751|3750.5|1228
1606302790000|2020-11-25 11:13:10|3752|3751|3752|3751|3752|3751.5|3751.5|3750.5|925
1606302800000|2020-11-25 11:13:20|3751.5|3751.5|3752|3751.5|3752|3751.5|3751.5|3751|1216
1606302810000|2020-11-25 11:13:30||3751||3751||3751.5||3751|137
1606302820000|2020-11-25 11:13:40||3751.5||3751.5||3751.5||3751.5|34
1606302830000|2020-11-25 11:13:50|3752.5|3752|3753.5|3753|3753.5|3753|3752.5|3752|3412
1606302840000|2020-11-25 11:14:00|3753|3752.5|3753|3752.5|3753|3752.5|3753|3752.5|751
1606302850000|2020-11-25 11:14:10|3752.5|3752|3751.5|3751|3752.5|3752|3751.5|3751|2912
1606302860000|2020-11-25 11:14:20|3752|3751.5|3752|3751.5|3752|3751.5|3751.5|3751|1486
1606302870000|2020-11-25 11:14:30|3751.5|3751|3752|3751|3752|3751|3751.5|3751|303
1606302880000|2020-11-25 11:14:40|3751.5|3751.5|3752|3751.5|3752|3751.5|3751.5|3751|980
1606302890000|2020-11-25 11:14:50|3752.5|3752|3752.5|3752|3752.5|3752|3752.5|3752|1405
1606302900000|2020-11-25 11:15:00|3752|3751.5|3752|3751.5|3752|3751.5|3751.5|3751|573
1606302910000|2020-11-25 11:15:10|3752.5|3752|3752|3751.5|3752.5|3752|3751.5|3751|1296
1606302920000|2020-11-25 11:15:20|3751.5|3751|3750.5|3750|3751.5|3751|3750.5|3750|319
1606302930000|2020-11-25 11:15:30|3750|3749.5|3750.5|3750|3750.5|3750|3750|3749.5|1027
1606302940000|2020-11-25 11:15:40|3751|3750.5|3750|3749.5|3751|3750.5|3750|3749.5|2880
1606302950000|2020-11-25 11:15:50|||||||||210
1606302960000|2020-11-25 11:16:00|3749.5|3749|3749|3748.5|3749.5|3749|3749|3748.5|4633
1606302970000|2020-11-25 11:16:10|3749.5|3749|3748.5|3748|3749.5|3749|3748.5|3748|1190
1606302980000|2020-11-25 11:16:20|3749|3748.5|3749.5|3749|3750|3749.5|3748.5|3748|3405
1606302990000|2020-11-25 11:16:30|3750|3749.5|3750.5|3750|3750.5|3750|3750|3749.5|1572
1606303000000|2020-11-25 11:16:40|3750|3749.5|3750|3749.5|3750.5|3750|3750|3749|2235
1606303010000|2020-11-25 11:16:50|3749.5|3749|3749.5|3748.5|3750|3749|3749|3748.5|958
1606303020000|2020-11-25 11:17:00|3749|3749|3749|3748.5|3749.5|3749|3749|3748.5|212
1606303030000|2020-11-25 11:17:10|3749.5|3749|3750|3749|3750|3749.5|3749.5|3749|877
1606303040000|2020-11-25 11:17:20|3749.5|3749.5|3750|3749|3750|3749.5|3749.5|3749|345
1606303050000|2020-11-25 11:17:30|3749.5||3749.5||3749.5||3749.5||1368
1606303060000|2020-11-25 11:17:40|3749|3748.5|3749|3748.5|3749.5|3749|3749|3748.5|2244
1606303070000|2020-11-25 11:17:50|3748.5|3748|3748.5|3748|3748.5|3748|3748.5|3748|449
1606303080000|2020-11-25 11:18:00|3749|3748.5|3749.5|3749|3749.5|3749|3749|3748.5|1084
1606303090000|2020-11-25 11:18:10|3750|3748.5|3749|3748.5|3750|3749|3749|3748.5|1563
1606303100000|2020-11-25 11:18:20|3749.5||3749.5||3749.5||3749||0
1606303110000|2020-11-25 11:18:30|3749||3749||3749.5||3749||5066
1606303120000|2020-11-25 11:18:40|3749.5|3749|3750.5|3749.5|3751|3750|3749.5|3749|5441
1606303130000|2020-11-25 11:18:50|3751|3750|3750.5|3750|3751|3750.5|3750.5|3749.5|1055
1606303140000|2020-11-25 11:19:00||3749.5||3749.5||3749.5||3749.5|15
1606303150000|2020-11-25 11:19:10|3751|3750|3752|3751|3752|3751|3751|3750|1150
1606303160000|2020-11-25 11:19:20|3751.5|3750.5|3752|3751.5|3752|3751.5|3751|3750.5|687
1606303170000|2020-11-25 11:19:30|3752.5|3752|3753|3752.5|3753|3752.5|3752.5|3752|1120
1606303180000|2020-11-25 11:19:40|3752.5|3752|3752.5|3752|3753|3752.5|3752.5|3752|796
1606303190000|2020-11-25 11:19:50|3753|3752.5|3753|3752.5|3753|3752.5|3752.5|3752|1266
1606303200000|2020-11-25 11:20:00|3752.5|3752|3752.5|3751.5|3752.5|3752|3752|3751.5|1165
1606303210000|2020-11-25 11:20:10|3753|3752|3752.5|3752|3753|3752|3752.5|3752|61
1606303220000|2020-11-25 11:20:20|3753|3752.5|3753|3752.5|3753|3752.5|3753|3752|181
1606303230000|2020-11-25 11:20:30|3752.5|3752|3753|3752.5|3753|3752.5|3752.5|3752|547
1606303240000|2020-11-25 11:20:40||3752||3752||3752||3752|395
1606303250000|2020-11-25 11:20:50|3753.5|3752.5|3753.5|3753|3753.5|3753|3753.5|3752.5|1534
1606303260000|2020-11-25 11:21:00|3754|3753.5|3754|3753.5|3754.5|3754|3753.5|3753|2226
1606303270000|2020-11-25 11:21:10|||||||||111
1606303280000|2020-11-25 11:21:20|3753.5|3753|3753.5|3753|3753.5|3753|3753.5|3753|362
1606303290000|2020-11-25 11:21:30|3753|3752.5|3754|3753|3754|3753|3753|3752.5|686
1606303300000|2020-11-25 11:21:40|3753.5||3753.5||3753.5||3753.5||34
1606303310000|2020-11-25 11:21:50|3754|3753.5|3754|3753.5|3754|3753.5|3754|3753.5|374
1606303320000|2020-11-25 11:22:00|3754.5|3754|3753|3752.5|3754.5|3754|3753|3752.5|1004
1606303330000|2020-11-25 11:22:10|3753.5|3753|3755|3754.5|3755|3754.5|3753|3752.5|1021
1606303340000|2020-11-25 11:22:20|3755.5|3755|3755.5|3755|3756|3755.5|3755.5|3754.5|1139
1606303350000|2020-11-25 11:22:30|3756|3755.5|3756|3755.5|3756|3755.5|3755.5|3755.5|319
1606303360000|2020-11-25 11:22:40|3755.5|3755|3755.5|3755|3756|3755.5|3755|3754.5|2482
1606303370000|2020-11-25 11:22:50|3756|3755.5|3756.5|3756|3756.5|3756|3756|3755.5|2782
1606303380000|2020-11-25 11:23:00|3756|3755.5|3755.5|3755|3756|3755.5|3755.5|3754.5|148
1606303390000|2020-11-25 11:23:10|3755|3754.5|3754.5|3754|3755|3754.5|3754.5|3754|541
1606303400000|2020-11-25 11:23:20|3754|3753.5|3754.5|3754|3754.5|3754|3754|3753.5|565
1606303410000|2020-11-25 11:23:30|3754|3753.5|3753|3752.5|3754|3754|3753|3752.5|1486
1606303420000|2020-11-25 11:23:40|3752.5|3752|3753|3752|3753|3752.5|3752.5|3752|425
1606303430000|2020-11-25 11:23:50|3752.5|3751.5|3753|3752|3753|3752|3752.5|3751.5|13
1606303440000|2020-11-25 11:24:00|3752.5|3751.5|3752.5|3752|3752.5|3752|3752|3751|1002
1606303450000|2020-11-25 11:24:10|3753|3752.5|3753.5|3753|3753.5|3753|3752.5|3752|3342
1606303460000|2020-11-25 11:24:20||3752.5||3752.5||3753||3752.5|181
1606303470000|2020-11-25 11:24:30|3753|3753|3753.5|3753|3753.5|3753|3753|3753|486
1606303480000|2020-11-25 11:24:40|||||||||40
1606303490000|2020-11-25 11:24:50|3753|3752.5|3753.5|3752.5|3753.5|3752.5|3752.5|3752|387
1606303500000|2020-11-25 11:25:00|3753|3753|3751.5|3751|3753|3753|3751.5|3751|2047
1606303510000|2020-11-25 11:25:10|3752|3751.5|3752|3751|3752|3751.5|3752|3751|1917
1606303520000|2020-11-25 11:25:20|3751.5|3750.5|3751|3750|3751.5|3751|3751|3750|1118
1606303530000|2020-11-25 11:25:30|3750.5|3749.5|3750.5|3750|3751|3750|3750|3749.5|3182
1606303540000|2020-11-25 11:25:40|3750|3749.5|3750|3749.5|3750.5|3750|3750|3749.5|178
1606303550000|2020-11-25 11:25:50|3750.5|3750|3751.5|3751|3752|3751|3750.5|3750|3535
1606303560000|2020-11-25 11:26:00|3752|3751.5|3751.5|3750.5|3752.5|3751.5|3751|3750.5|2202
1606303570000|2020-11-25 11:26:10|3752|3751|3751|3750.5|3752|3751|3751|3750.5|840
1606303580000|2020-11-25 11:26:20|3751.5|3751|3751.5|3751|3752|3751.5|3751.5|3751|2243
1606303590000|2020-11-25 11:26:30|3752|3750.5|3751.5|3751|3752|3751.5|3751.5|3750.5|528
1606303600000|2020-11-25 11:26:40|3752|3751.5|3752|3751.5|3752|3751.5|3751.5|3751|2062
1606303610000|2020-11-25 11:26:50|3751.5|3751|3751.5|3750.5|3751.5|3751.5|3751|3750|3515
1606303620000|2020-11-25 11:27:00|3752|3751|3753|3752.5|3753|3752.5|3752|3751|2708
1606303630000|2020-11-25 11:27:10|3753.5|3753|3753|3752.5|3753.5|3753|3752.5|3752|375
1606303640000|2020-11-25 11:27:20|3752.5|3752|3753|3752.5|3753|3752.5|3752.5|3752|450
1606303650000|2020-11-25 11:27:30|3752.5|3752|3752.5|3752|3752.5|3752|3752|3751.5|268
1606303660000|2020-11-25 11:27:40|3752|3751.5|3752|3751|3752|3751.5|3751.5|3751|63
1606303670000|2020-11-25 11:27:50|3751.5|3751.5|3751|3750.5|3751.5|3751.5|3751|3750.5|324
1606303680000|2020-11-25 11:28:00|3751.5|3751|3751.5|3751|3751.5|3751|3751.5|3750.5|100
1606303700000|2020-11-25 11:28:20|3751|3750.5|3751.5|3751|3751.5|3751|3751|3750.5|445
1606303710000|2020-11-25 11:28:30|3751|3750|3749.5|3748.5|3751.5|3751|3749.5|3748.5|4358
1606303720000|2020-11-25 11:28:40|3750|3749|3751.5|3751|3751.5|3751|3750|3748.5|2538
1606303730000|2020-11-25 11:28:50|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750|2164
1606303740000|2020-11-25 11:29:00||3750||3750||3750.5||3750|15
1606303750000|2020-11-25 11:29:10|3750.5|3749.5|3750.5|3749.5|3751|3750.5|3750|3749.5|1565
1606303760000|2020-11-25 11:29:20|3751|3750|3750|3749.5|3751|3750|3750|3749.5|2214
1606303770000|2020-11-25 11:29:30|3749.5|3749|3749.5|3749|3749.5|3749|3749.5|3749|80
1606303780000|2020-11-25 11:29:40||3748.5||3749||3749||3748.5|6
1606303800000|2020-11-25 11:30:00|3749|3748.5|3749|3748.5|3749|3748.5|3748.5|3748|2660
1606303810000|2020-11-25 11:30:10|3748.5|3748|3747|3746.5|3748.5|3748|3747|3746|2065
1606303820000|2020-11-25 11:30:20|3747.5|3746|3747|3746.5|3747.5|3746.5|3747|3746|1020
1606303830000|2020-11-25 11:30:30|3746.5|3746|3747|3746|3747|3746|3746.5|3746|204
1606303840000|2020-11-25 11:30:40|3746.5|3746.5|3745|3744.5|3746.5|3746.5|3745|3744.5|2773
1606303850000|2020-11-25 11:30:50|3745.5|3745|3746|3745.5|3746|3745.5|3745.5|3745|2819
1606303860000|2020-11-25 11:31:00|3745.5|3745|3746|3745.5|3746|3745.5|3745.5|3745|2013
1606303870000|2020-11-25 11:31:10|3746.5|3746|3746.5|3746|3747|3746.5|3746|3745.5|2033
1606303880000|2020-11-25 11:31:20|3747|3746.5|3747.5|3747|3748|3747.5|3747|3746.5|3032
1606303890000|2020-11-25 11:31:30|3747|3746.5|3747|3746.5|3747|3746.5|3747|3746.5|114
1606303900000|2020-11-25 11:31:40|3746.5|3746|3747|3746|3747|3746|3746|3745.5|1426
1606303910000|2020-11-25 11:31:50|3746.5|3745.5|3746|3745|3746.5|3745.5|3746|3745|333
1606303920000|2020-11-25 11:32:00|3745.5|3744.5|3745.5|3744.5|3745.5|3745|3745|3744.5|52
1606303930000|2020-11-25 11:32:10|3745|3745|3745.5|3745|3745.5|3745|3745|3744.5|0
1606303940000|2020-11-25 11:32:20|3746|3745.5|3746|3745.5|3746|3745.5|3745.5|3745|927
1606303950000|2020-11-25 11:32:30|3745.5|3745|3745.5|3745|3746|3745|3745.5|3745|426
1606303960000|2020-11-25 11:32:40|3746|3745.5|3746|3745.5|3746|3745.5|3746|3745.5|329
1606303970000|2020-11-25 11:32:50|3745.5|3745|3745.5|3745|3745.5|3745|3745.5|3745|43
1606303980000|2020-11-25 11:33:00|3746|3745.5|3746|3745.5|3746|3745.5|3746|3745.5|1043
1606303990000|2020-11-25 11:33:10|3745.5|3745|3746|3745|3746|3745.5|3745.5|3745|1041
1606304000000|2020-11-25 11:33:20|3745.5|3744.5|3745.5|3745|3745.5|3745|3745|3744.5|417
1606304010000|2020-11-25 11:33:30|||||||||100
1606304020000|2020-11-25 11:33:40|3745|3744.5|3745.5|3744.5|3745.5|3745|3745|3744.5|402
1606304030000|2020-11-25 11:33:50||3745||3745||3745||3745|2087
1606304040000|2020-11-25 11:34:00|3746|3744.5|3746|3745.5|3746|3745.5|3746|3744.5|1987
1606304050000|2020-11-25 11:34:10|3746.5|3746|3747|3746.5|3748|3747.5|3746.5|3745.5|14809
1606304060000|2020-11-25 11:34:20|3746.5|3746|3746|3745.5|3747|3746.5|3746|3745.5|5450
1606304070000|2020-11-25 11:34:30|3746.5|3746|3747|3746|3747|3746|3746|3746|2190
1606304080000|2020-11-25 11:34:40|3747.5|3746.5|3747|3746|3748|3747|3747|3746|2235
1606304090000|2020-11-25 11:34:50||3746.5||3746||3746.5||3746|0
1606304100000|2020-11-25 11:35:00|3747.5|3746.5|3747.5|3746.5|3747.5|3747|3747.5|3746|441
1606304110000|2020-11-25 11:35:10|3748|3747|3748|3747.5|3748|3747.5|3747.5|3746.5|569
1606304120000|2020-11-25 11:35:20|3747.5|3747|3747.5|3747|3748|3747.5|3747.5|3747|1353
1606304130000|2020-11-25 11:35:30|3747|3746.5|3747.5|3746.5|3748|3747|3747|3746.5|2309
1606304140000|2020-11-25 11:35:40|3747|3747|3747|3746.5|3747|3747|3747|3746.5|56
1606304150000|2020-11-25 11:35:50|3746.5|3746|3745.5|3744.5|3747|3746.5|3745.5|3744.5|3236
1606304160000|2020-11-25 11:36:00|3745|3744|3745|3744|3745|3744.5|3744|3743.5|2004
1606304170000|2020-11-25 11:36:10|3744.5|3743.5|3744|3743.5|3744.5|3743.5|3744|3743.5|167
1606304180000|2020-11-25 11:36:20|3743.5|3743|3743.5|3743|3744|3743|3743.5|3743|593
1606304190000|2020-11-25 11:36:30|||||||||25
1606304200000|2020-11-25 11:36:40|||||||||1
1606304210000|2020-11-25 11:36:50|3744|3743.5|3744|3743.5|3744|3743.5|3744|3743.5|2584
1606304220000|2020-11-25 11:37:00|3743.5|3743|3742.5|3742|3743.5|3743|3742.5|3742|3272
1606304230000|2020-11-25 11:37:10|3742|3741.5|3742|3741.5|3742.5|3741.5|3741.5|3741|2067
1606304240000|2020-11-25 11:37:20|3741.5|3741|3742|3741.5|3742|3741.5|3741.5|3741|269
1606304250000|2020-11-25 11:37:30|3741.5|3741|3741|3740.5|3741.5|3741.5|3741|3740.5|1307
1606304260000|2020-11-25 11:37:40|||||||||104
1606304280000|2020-11-25 11:38:00|3740.5|3740|3740.5|3740|3741|3740.5|3740|3739.5|3134
1606304290000|2020-11-25 11:38:10|3740|3739.5|3740|3739.5|3740|3739.5|3740|3739.5|526
1606304300000|2020-11-25 11:38:20|3740.5|3740|3740|3739.5|3740.5|3740|3740|3739.5|703
1606304310000|2020-11-25 11:38:30|3739.5|3739|3739|3738.5|3740|3739.5|3739|3738.5|1628
1606304320000|2020-11-25 11:38:40|3738.5|3738|3738|3737|3739|3738.5|3738|3737|1707
1606304330000|2020-11-25 11:38:50|3737.5|3737.5|3738|3737.5|3738|3737.5|3737.5|3737.5|742
1606304340000|2020-11-25 11:39:00|3737.5|3737|3737.5|3736.5|3737.5|3737|3736.5|3736|1783
1606304350000|2020-11-25 11:39:10|3737|3737|3737|3736.5|3737|3737|3737|3736|510
1606304360000|2020-11-25 11:39:20|3737.5|3737|3737.5|3737|3738|3737.5|3737.5|3737|1162
1606304370000|2020-11-25 11:39:30|3738|3737.5|3738|3737.5|3738|3737.5|3738|3737.5|2615
1606304380000|2020-11-25 11:39:40|3738.5|3738|3738.5|3738|3738.5|3738|3738.5|3738|1175
1606304390000|2020-11-25 11:39:50|3738|3737.5|3738.5|3738|3738.5|3738|3738|3737.5|1472
1606304400000|2020-11-25 11:40:00|3739|3738.5|3739.5|3739|3739.5|3739|3739|3738.5|2747
1606304410000|2020-11-25 11:40:10||3738.5||3739||3739||3738.5|600
1606304420000|2020-11-25 11:40:20|3739|3738.5|3739|3738.5|3739|3738.5|3739|3738.5|352
1606304430000|2020-11-25 11:40:30|3738.5|3738|3738.5|3738|3738.5|3738|3738|3737.5|1269
1606304440000|2020-11-25 11:40:40|3738|3737.5|3737|3736|3738|3737.5|3736.5|3736|1242
1606304450000|2020-11-25 11:40:50|3737.5|3736.5|3736.5|3736|3737.5|3737|3736.5|3736|1061
1606304460000|2020-11-25 11:41:00|3737|3736.5|3737.5|3737|3738|3737.5|3737|3736.5|1129
1606304470000|2020-11-25 11:41:10|3738|3737.5|3738|3737.5|3738|3737.5|3737.5|3737|397
1606304480000|2020-11-25 11:41:20|||||||||13
1606304490000|2020-11-25 11:41:30|3739|3738|3738.5|3738|3739|3738|3738.5|3738|4085
1606304500000|2020-11-25 11:41:40|||||||||43
1606304510000|2020-11-25 11:41:50|3739|3738.5|3737.5|3737|3739|3738.5|3737.5|3737|5501
1606304520000|2020-11-25 11:42:00|3738|3737.5|3736|3735.5|3738|3737.5|3736|3735.5|5548
1606304530000|2020-11-25 11:42:10|3735.5|3735|3735.5|3735|3736|3735.5|3735.5|3735|3443
1606304540000|2020-11-25 11:42:20|3735|3734.5|3735|3734.5|3735|3734.5|3735|3734|519
1606304550000|2020-11-25 11:42:30|3735.5|3735|3736|3735.5|3736.5|3736|3735.5|3735|5684
1606304560000|2020-11-25 11:42:40|3736.5|3736|3737|3736|3737.5|3737|3736.5|3736|1820
1606304570000|2020-11-25 11:42:50|3736.5|3735.5|3736.5|3735.5|3737|3736|3736|3735.5|326
1606304580000|2020-11-25 11:43:00|3736|3735|3735|3734.5|3736|3735|3735|3734.5|1815
1606304590000|2020-11-25 11:43:10|3735.5|3735|3735|3734.5|3735.5|3735|3735|3734.5|479
1606304600000|2020-11-25 11:43:20|3734.5|3734|3734.5|3734|3734.5|3734|3734|3733.5|1964
1606304610000|2020-11-25 11:43:30|3735|3734.5|3735|3734|3735|3734.5|3734.5|3734|758
1606304620000|2020-11-25 11:43:40|3734.5|3734.5|3734.5|3733.5|3735|3734.5|3734|3733.5|926
1606304630000|2020-11-25 11:43:50|3734|3734|3734|3733.5|3734|3734|3734|3733.5|733
1606304640000|2020-11-25 11:44:00|3733.5|3733|3733.5|3733|3734|3733|3733.5|3733|566
1606304650000|2020-11-25 11:44:10|3733|3732.5|3733.5|3733|3733.5|3733|3733|3732|1865
1606304670000|2020-11-25 11:44:30|3733|3732.5|3732.5|3732|3733|3732.5|3732.5|3732|478
1606304680000|2020-11-25 11:44:40|3733|3732.5|3735|3734.5|3735|3734.5|3733|3732|3584
1606304690000|2020-11-25 11:44:50|3735.5|3735|3736.5|3735.5|3736.5|3736|3735.5|3735|1779
1606304700000|2020-11-25 11:45:00|3736|3736|3736|3735.5|3736.5|3736|3736|3735.5|402
1606304710000|2020-11-25 11:45:10|3736.5|3735|3736|3735.5|3736.5|3735.5|3735.5|3735|2923
1606304720000|2020-11-25 11:45:20|||||||||160
1606304730000|2020-11-25 11:45:30|3735.5|3735|3736.5|3736|3736.5|3736|3735.5|3735|1655
1606304740000|2020-11-25 11:45:40|3736|3735.5|3736|3735.5|3736|3735.5|3736|3735.5|369
1606304750000|2020-11-25 11:45:50|3735.5|3735|3734.5|3734|3736|3735.5|3734.5|3734|816
1606304760000|2020-11-25 11:46:00|3735|3734.5|3736|3735|3736|3735.5|3735|3734.5|1346
1606304770000|2020-11-25 11:46:10|3735.5|3734.5|3733|3732.5|3736|3735|3733|3732.5|4097
1606304780000|2020-11-25 11:46:20|3732.5|3732|3734.5|3734|3734.5|3734|3732.5|3732|3485
1606304790000|2020-11-25 11:46:30|3735|3734.5|3735|3734|3735.5|3734.5|3734.5|3734|2845
1606304800000|2020-11-25 11:46:40|3734.5|3733.5|3734|3733.5|3734.5|3733.5|3733.5|3733|1489
1606304810000|2020-11-25 11:46:50|3734.5|3734|3734.5|3734|3735|3734|3734|3733.5|4543
1606304820000|2020-11-25 11:47:00|3735|3734.5|3735|3734.5|3735|3734.5|3735|3734.5|382
1606304830000|2020-11-25 11:47:10|3735.5|3735|3735.5|3735|3736|3735|3735|3734.5|1968
1606304840000|2020-11-25 11:47:20|3735|3734.5|3734|3733.5|3735|3734.5|3734|3733.5|1160
1606304850000|2020-11-25 11:47:30|||||||||9
1606304860000|2020-11-25 11:47:40|3733.5|3733|3733.5|3733|3733.5|3733|3733.5|3733|101
1606304870000|2020-11-25 11:47:50|3734|3733.5|3733.5|3733|3734|3733.5|3733.5|3733|2551
1606304880000|2020-11-25 11:48:00|3733|3732.5|3733|3732.5|3733.5|3732.5|3732.5|3732|420
1606304890000|2020-11-25 11:48:10|3733.5||3733||3733.5||3733||13
1606304900000|2020-11-25 11:48:20|3733.5|3733|3733.5|3733|3734|3733.5|3733.5|3732.5|1962
1606304910000|2020-11-25 11:48:30||3732.5||3733||3733||3732.5|179
1606304920000|2020-11-25 11:48:40|3734|3733.5|3734|3733.5|3734|3733.5|3733.5|3733|1197
1606304930000|2020-11-25 11:48:50|3734.5|3734|3734|3733.5|3735|3734.5|3734|3733.5|6987
1606304940000|2020-11-25 11:49:00|||||||||2
1606304950000|2020-11-25 11:49:10|3733.5|3733|3732.5|3732|3733.5|3733|3732.5|3732|1547
1606304960000|2020-11-25 11:49:20|||||||||56
1606304970000|2020-11-25 11:49:30|3733|3732.5|3732|3731.5|3733|3732.5|3732|3731.5|2743
1606304980000|2020-11-25 11:49:40|3732.5|3732|3732.5|3732|3732.5|3732|3732.5|3732|1761
1606304990000|2020-11-25 11:49:50|3732|3731.5|3732|3731.5|3732|3731.5|3732|3731.5|1420
1606305000000|2020-11-25 11:50:00|||||||||37
1606305010000|2020-11-25 11:50:10|3732.5|3732|3732.5|3732|3732.5|3732|3732.5|3732|1878
1606305020000|2020-11-25 11:50:20|3732|3731.5|3731.5|3731|3732.5|3732|3731.5|3731|1854
1606305030000|2020-11-25 11:50:30|3732|3731.5|3731|3730.5|3732|3731.5|3730.5|3730|2194
1606305040000|2020-11-25 11:50:40|3730.5|3730|3730.5|3730|3730.5|3730.5|3730.5|3730|354
1606305050000|2020-11-25 11:50:50|3730|3729.5|3728|3727|3730|3729.5|3727.5|3727|24729
1606305060000|2020-11-25 11:51:00|3727.5|3727.5|3729.5|3729|3730|3729.5|3727.5|3727|6078
1606305070000|2020-11-25 11:51:10|3730|3729.5|3729.5|3729|3730|3729.5|3729.5|3729|2432
1606305080000|2020-11-25 11:51:20|3730|3729.5|3730|3729.5|3730|3729.5|3729.5|3729|1506
1606305090000|2020-11-25 11:51:30|3730.5|3730|3730.5|3730|3731|3730.5|3730.5|3730|7578
1606305100000|2020-11-25 11:51:40|3730|3729.5|3730.5|3730|3730.5|3730|3730|3729.5|1389
1606305110000|2020-11-25 11:51:50|3730|3729.5|3730.5|3730|3730.5|3730|3730|3729.5|1419
1606305120000|2020-11-25 11:52:00|3731|3730.5|3731|3730.5|3731|3730.5|3730.5|3730|1429
1606305130000|2020-11-25 11:52:10|3731.5|3731|3731|3730.5|3731.5|3731|3731|3730.5|2025
1606305140000|2020-11-25 11:52:20|3730.5|3730|3732|3731|3732|3731|3730.5|3730|2182
1606305150000|2020-11-25 11:52:30|3731.5|3731.5|3732|3731.5|3732|3731.5|3731.5|3731.5|1363
1606305160000|2020-11-25 11:52:40|3732.5|3732|3733|3732.5|3733|3732.5|3732.5|3732|1085
1606305170000|2020-11-25 11:52:50|3732|3731.5|3732|3731|3732.5|3731.5|3731|3730.5|11614
1606305180000|2020-11-25 11:53:00|3731.5|3731.5|3732.5|3732|3733|3732|3731.5|3731|4282
1606305190000|2020-11-25 11:53:10|3733|3732.5|3733.5|3733|3734|3733.5|3733|3732.5|4072
1606305200000|2020-11-25 11:53:20|3734|3733.5|3734|3733.5|3734.5|3734|3733.5|3733|3039
1606305210000|2020-11-25 11:53:30|3734.5|3734|3734.5|3733.5|3734.5|3734|3734|3733.5|1031
1606305220000|2020-11-25 11:53:40|3734|3734|3734.5|3734|3734.5|3734|3734|3734|41
1606305230000|2020-11-25 11:53:50|3735|3734.5|3735|3734.5|3735|3734.5|3735|3734.5|1101
1606305240000|2020-11-25 11:54:00|3735.5|3735|3737.5|3737|3738|3737|3735.5|3735|2420
1606305250000|2020-11-25 11:54:10|3738|3736.5|3736.5|3736|3738|3736.5|3736.5|3736|2671
1606305260000|2020-11-25 11:54:20|3736|3735.5|3736.5|3736|3736.5|3736|3736|3735.5|2507
1606305270000|2020-11-25 11:54:30|3736|3735.5|3736|3735.5|3736|3735.5|3736|3735.5|1828
1606305280000|2020-11-25 11:54:40|3736.5|3736|3735.5|3734.5|3736.5|3736|3735|3734.5|4952
1606305290000|2020-11-25 11:54:50|3735|3735|3736.5|3735.5|3736.5|3736|3735|3734.5|1490
1606305300000|2020-11-25 11:55:00|3736|3736|3736|3735.5|3736.5|3736|3736|3735|1748
1606305310000|2020-11-25 11:55:10|3735.5|3735|3735.5|3735|3736|3735|3735.5|3735|515
1606305320000|2020-11-25 11:55:20|3735|3734.5|3735|3734.5|3735|3734.5|3735|3734.5|61
1606305330000|2020-11-25 11:55:30|3734.5|3734|3735|3734|3735|3734.5|3734|3733.5|5432
1606305340000|2020-11-25 11:55:40|3734.5|3733.5|3735.5|3735|3735.5|3735|3734|3733.5|1402
1606305350000|2020-11-25 11:55:50|3735|3734.5|3735|3734.5|3735.5|3735|3735|3734.5|24
1606305360000|2020-11-25 11:56:00|3735.5||3735||3735.5||3735||3
1606305370000|2020-11-25 11:56:10|3734.5|3734|3736.5|3736|3736.5|3736|3734.5|3734|1240
1606305380000|2020-11-25 11:56:20|3736|3735.5|3736|3735.5|3736|3735.5|3736|3735.5|211
1606305390000|2020-11-25 11:56:30|3736.5|3735|3736|3735.5|3736.5|3736|3736|3735|4477
1606305400000|2020-11-25 11:56:40|3735.5|3735|3736|3735|3736.5|3736|3735.5|3735|3080
1606305410000|2020-11-25 11:56:50|3735.5|3734.5|3735.5|3735|3736|3735.5|3735|3734.5|3801
1606305420000|2020-11-25 11:57:00|3736|3735.5|3736|3735|3736.5|3735.5|3736|3735|2138
1606305430000|2020-11-25 11:57:10|3735.5|3734.5|3735.5|3735|3736|3735.5|3735.5|3734.5|486
1606305440000|2020-11-25 11:57:20|3736|3735.5|3737|3736.5|3737|3736.5|3736|3735.5|1309
1606305450000|2020-11-25 11:57:30|3737.5|3737|3737|3736.5|3737.5|3737|3737|3736|951
1606305470000|2020-11-25 11:57:50|3736.5|3736|3737|3736.5|3737|3736.5|3736.5|3736|654
1606305480000|2020-11-25 11:58:00|3737.5|3737|3737.5|3737|3738|3737.5|3737.5|3737|556
1606305490000|2020-11-25 11:58:10|3737|3736.5|3738|3737.5|3738|3737.5|3737|3736.5|660
1606305500000|2020-11-25 11:58:20|||||||||5
1606305510000|2020-11-25 11:58:30|3738.5|3738|3738.5|3738|3738.5|3738|3738.5|3738|356
1606305520000|2020-11-25 11:58:40|3739|3738.5|3739.5|3739|3739.5|3739|3739|3738.5|984
1606305530000|2020-11-25 11:58:50|||||||||157
1606305540000|2020-11-25 11:59:00|3739|3738.5|3739.5|3738.5|3739.5|3738.5|3739|3738.5|754
1606305550000|2020-11-25 11:59:10|3740|3739|3740.5|3740|3741|3740|3740|3739|391
1606305560000|2020-11-25 11:59:20|3741|3740.5|3740.5|3740|3741|3740.5|3740.5|3740|592
1606305570000|2020-11-25 11:59:30|3741||3741||3741||3740.5||250
1606305580000|2020-11-25 11:59:40|3741.5|3740.5|3741|3740|3741.5|3741|3740.5|3740|597
1606305590000|2020-11-25 11:59:50|3741.5|3740.5|3741.5|3741|3741.5|3741|3741|3740.5|139
1606305600000|2020-11-25 12:00:00|3742|3741.5|3742|3741.5|3742|3741.5|3741.5|3741|1111
1606305610000|2020-11-25 12:00:10|3741.5|3741|3740.5|3740|3741.5|3741|3740.5|3740|1644
1606305620000|2020-11-25 12:00:20|3741|3740.5|3740.5|3740|3741|3740.5|3740.5|3740|250
1606305630000|2020-11-25 12:00:30|3741|3740.5|3741.5|3740.5|3741.5|3740.5|3741|3740.5|828
1606305640000|2020-11-25 12:00:40|3742|3741|3742|3741.5|3742|3741.5|3741.5|3741|1226
1606305650000|2020-11-25 12:00:50|3742.5|3742|3742|3741.5|3742.5|3742|3742|3741.5|236
1606305660000|2020-11-25 12:01:00|3741.5|3741|3741|3740.5|3741.5|3741|3741|3740.5|1657
1606305670000|2020-11-25 12:01:10|3740.5|3740|3741.5|3741|3741.5|3741|3740.5|3740|196
1606305690000|2020-11-25 12:01:30|3742|3741.5|3741.5|3741|3742.5|3741.5|3741|3740.5|3678
1606305700000|2020-11-25 12:01:40|3741|3740.5|3741.5|3740.5|3741.5|3741|3741|3740.5|51
1606305710000|2020-11-25 12:01:50|3741|3741|3741.5|3740.5|3741.5|3741|3741|3740.5|1444
1606305720000|2020-11-25 12:02:00||3741||3741||3741||3741|500
1606305730000|2020-11-25 12:02:10|3741|3740.5|3741.5|3741|3741.5|3741|3741|3740.5|819
1606305740000|2020-11-25 12:02:20|3741|3740.5|3742.5|3742|3742.5|3742|3741|3740.5|3236
1606305750000|2020-11-25 12:02:30|3743|3742.5|3743|3742|3743|3742.5|3742.5|3742|683
1606305760000|2020-11-25 12:02:40|3742.5|3741.5|3743|3742|3743.5|3743|3742.5|3741.5|9672
1606305770000|2020-11-25 12:02:50|3742.5||3742.5||3742.5||3742.5||80
1606305780000|2020-11-25 12:03:00|3742|3741.5|3741|3740.5|3742|3741.5|3740.5|3740|1040
1606305790000|2020-11-25 12:03:10|3740.5|3740|3740.5|3740|3740.5|3740|3740.5|3740|766
1606305800000|2020-11-25 12:03:20|3740|3739.5|3739|3738.5|3740|3739.5|3739|3738.5|666
1606305810000|2020-11-25 12:03:30|3738.5|3738|3739|3738.5|3739|3738.5|3738.5|3738|921
1606305820000|2020-11-25 12:03:40|3739.5|3739|3740.5|3740|3740.5|3740|3739.5|3739|1794
1606305830000|2020-11-25 12:03:50|3740|3739.5|3740.5|3740|3740.5|3740|3740|3739.5|530
1606305840000|2020-11-25 12:04:00|3740|3739.5|3740|3739.5|3740.5|3740|3740|3739.5|1392
1606305850000|2020-11-25 12:04:10|3739.5|3739|3739|3738.5|3739.5|3739|3738.5|3738|378
1606305860000|2020-11-25 12:04:20|3738.5|3738|3738|3737.5|3738.5|3738|3738|3737.5|2069
1606305870000|2020-11-25 12:04:30|3737.5|3737|3737.5|3737|3738|3737|3737.5|3737|420
1606305890000|2020-11-25 12:04:50|3738|3737.5|3738|3737.5|3738|3737.5|3738|3737.5|313
1606305900000|2020-11-25 12:05:00|3738.5|3738|3738|3737.5|3739|3738.5|3738|3737.5|3787
1606305910000|2020-11-25 12:05:10|3737.5|3737|3735.5|3735|3737.5|3737|3735.5|3735|6344
1606305920000|2020-11-25 12:05:20|3735|3734.5|3735.5|3735|3735.5|3735|3735|3734.5|1485
1606305930000|2020-11-25 12:05:30|3736|3735.5|3736|3735.5|3736|3735.5|3736|3735.5|2167
1606305940000|2020-11-25 12:05:40|3735.5|3735|3735.5|3735|3735.5|3735|3735|3734.5|1129
1606305950000|2020-11-25 12:05:50|3735|3734.5|3735|3734.5|3735.5|3735|3735|3734.5|2696
1606305960000|2020-11-25 12:06:00|3734.5|3734|3735|3734.5|3735|3734.5|3734.5|3734|1475
1606305970000|2020-11-25 12:06:10|3734.5|3734|3735|3734.5|3735|3734.5|3734.5|3734|1060
1606305980000|2020-11-25 12:06:20|||||||||101
1606305990000|2020-11-25 12:06:30|3734.5|3734|3734.5|3734|3735|3734.5|3734.5|3734|450
1606306000000|2020-11-25 12:06:40|3735|3734.5|3736|3735.5|3736.5|3736|3735|3734.5|7849
1606306010000|2020-11-25 12:06:50|3735.5|3735|3735|3734.5|3735.5|3735|3735|3734.5|2087
1606306020000|2020-11-25 12:07:00|||||||||220
1606306040000|2020-11-25 12:07:20|3734.5|3734|3735.5|3735|3735.5|3735|3734.5|3734|2899
1606306050000|2020-11-25 12:07:30|||||||||100
1606306060000|2020-11-25 12:07:40|||||||||53
1606306070000|2020-11-25 12:07:50|3735|3734.5|3736.5|3735.5|3736.5|3736|3735|3734.5|5846
1606306080000|2020-11-25 12:08:00|3737|3736|3737|3736.5|3737.5|3737|3736.5|3735.5|5921
1606306090000|2020-11-25 12:08:10|3737.5|3737|3740.5|3740|3740.5|3740|3737.5|3737|9471
1606306100000|2020-11-25 12:08:20|3740|3739.5|3740.5|3740|3741.5|3740.5|3740|3739.5|11665
1606306110000|2020-11-25 12:08:30|3741|3740.5|3740.5|3740|3741|3740.5|3740.5|3740|2520
1606306120000|2020-11-25 12:08:40|3741|3740.5|3740.5|3740|3741.5|3741|3740.5|3740|7736
1606306130000|2020-11-25 12:08:50|3741|3740.5|3741|3740.5|3741|3740.5|3740.5|3740.5|736
1606306140000|2020-11-25 12:09:00|||||||||142
1606306150000|2020-11-25 12:09:10|3740.5|3740|3741|3740.5|3741|3740.5|3740.5|3740|1636
1606306160000|2020-11-25 12:09:20|3740.5|3740|3740|3739.5|3740.5|3740|3739.5|3738.5|3377
1606306170000|2020-11-25 12:09:30|3740.5|3740|3740.5|3740|3740.5|3740|3740.5|3740|2328
1606306180000|2020-11-25 12:09:40|||||||||133
1606306190000|2020-11-25 12:09:50|3740|3739.5|3740|3739.5|3740|3739.5|3740|3739.5|1762
1606306200000|2020-11-25 12:10:00|3739.5|3739|3739|3738.5|3740|3739|3739|3738.5|3765
1606306210000|2020-11-25 12:10:10|3740|3739|3741|3740|3742|3741.5|3740|3739|22424
1606306220000|2020-11-25 12:10:20|3740.5|3740.5|3741.5|3740.5|3741.5|3741|3740.5|3740.5|507
1606306230000|2020-11-25 12:10:30|3742|3741|3740.5|3739.5|3742|3741.5|3740|3739.5|5262
1606306240000|2020-11-25 12:10:40|3740|3740|3741|3740.5|3741|3740.5|3740|3739.5|56
1606306250000|2020-11-25 12:10:50|3741.5|3741|3742|3741|3742|3741|3741.5|3741|139
1606306260000|2020-11-25 12:11:00|3742.5|3741.5|3743.5|3743|3744|3743.5|3742.5|3741.5|2905
1606306270000|2020-11-25 12:11:10|3743|3742.5|3747|3746.5|3747|3746.5|3743|3742.5|8390
1606306280000|2020-11-25 12:11:20|3747.5|3747|3748|3747|3748|3747.5|3747.5|3747|894
1606306290000|2020-11-25 12:11:30|3748.5|3747.5|3749.5|3748.5|3749.5|3748.5|3748|3747.5|13151
1606306300000|2020-11-25 12:11:40|3749|3748|3748|3747.5|3749|3748|3748|3747.5|5440
1606306310000|2020-11-25 12:11:50|3748.5|3748|3748.5|3748|3749|3748|3748|3747.5|5246
1606306320000|2020-11-25 12:12:00|3748|3747.5|3747.5|3747|3748|3747.5|3747.5|3746.5|2792
1606306330000|2020-11-25 12:12:10|3748|3747.5|3748.5|3748|3749|3748.5|3748|3747.5|3033
1606306340000|2020-11-25 12:12:20|3748|3747.5|3747.5|3747|3748.5|3747.5|3747.5|3747|4429
1606306350000|2020-11-25 12:12:30|3748|3747.5|3748.5|3747.5|3748.5|3747.5|3748|3747|2582
1606306360000|2020-11-25 12:12:40|3748||3748||3748||3748||15
1606306370000|2020-11-25 12:12:50|3747.5|3747|3748|3747.5|3748|3747.5|3747.5|3747|3831
1606306380000|2020-11-25 12:13:00||3747||3747.5||3747.5||3747|733
1606306390000|2020-11-25 12:13:10|3747.5|3747|3747|3746.5|3748|3747.5|3747|3746.5|4014
1606306400000|2020-11-25 12:13:20|3746.5|3746|3747.5|3747|3747.5|3747|3746.5|3746|2608
1606306410000|2020-11-25 12:13:30|3748|3747.5|3747.5|3747|3748|3747.5|3747.5|3747|3476
1606306420000|2020-11-25 12:13:40|3748|3747.5|3749.5|3748.5|3750|3749|3748|3747|5967
1606306430000|2020-11-25 12:13:50|3749|3749|3749.5|3749|3749.5|3749|3749|3748.5|425
1606306440000|2020-11-25 12:14:00||3748.5||3749||3749||3748.5|339
1606306450000|2020-11-25 12:14:10|3750|3749.5|3750|3749.5|3750|3749.5|3749.5|3749|7312
1606306460000|2020-11-25 12:14:20|3749.5|3749|3749.5|3749|3750|3749.5|3749.5|3749|3638
1606306470000|2020-11-25 12:14:30|||||||||404
1606306480000|2020-11-25 12:14:40|3750|3749.5|3749.5|3749|3750|3749.5|3749.5|3749|1795
1606306490000|2020-11-25 12:14:50|3750|3749.5|3751|3750.5|3751.5|3750.5|3750|3749.5|5869
1606306500000|2020-11-25 12:15:00|3750.5|3750|3752|3751|3752|3751|3750.5|3750|2951
1606306510000|2020-11-25 12:15:10|3752.5|3751.5|3753|3752|3753|3752|3752.5|3751.5|546
1606306520000|2020-11-25 12:15:20||3752.5||3752.5||3752.5||3752.5|137
1606306530000|2020-11-25 12:15:30|3753.5|3752|3753|3752.5|3753.5|3752.5|3752.5|3752|1818
1606306540000|2020-11-25 12:15:40|3753.5|3753|3753.5|3752.5|3753.5|3753|3753|3752.5|1042
1606306550000|2020-11-25 12:15:50|3753|3752|3752.5|3752|3753|3752|3752.5|3752|2954
1606306560000|2020-11-25 12:16:00|3752|3751.5|3751.5|3751|3752.5|3752|3751.5|3751|4759
1606306570000|2020-11-25 12:16:10|3751|3750.5|3752|3751|3752|3751|3751|3750.5|601
1606306590000|2020-11-25 12:16:30|3752.5|3751.5|3754|3753.5|3754|3753.5|3752|3751.5|2748
1606306600000|2020-11-25 12:16:40|3753.5|3753|3753.5|3753|3754|3753.5|3753|3752.5|2908
1606306610000|2020-11-25 12:16:50|3753|3752.5|3754|3753.5|3754|3753.5|3753|3752.5|2892
1606306620000|2020-11-25 12:17:00|3754.5|3754|3755|3754.5|3755|3754.5|3754.5|3754|2167
1606306630000|2020-11-25 12:17:10|3755.5|3755|3756|3755.5|3756.5|3755.5|3755.5|3755|825
1606306640000|2020-11-25 12:17:20|3755.5|3755|3755|3754.5|3756|3755|3754|3753.5|7315
1606306650000|2020-11-25 12:17:30|3754.5|3754|3755.5|3754.5|3755.5|3754.5|3754|3753.5|1950
1606306660000|2020-11-25 12:17:40|3755|3754|3754|3753|3755|3754|3754|3753|3009
1606306670000|2020-11-25 12:17:50|3753.5|3753.5|3753|3752.5|3754|3753.5|3753|3752.5|2691
1606306680000|2020-11-25 12:18:00|3752.5|3752|3753.5|3753|3753.5|3753|3752.5|3752|2556
1606306690000|2020-11-25 12:18:10|3753|3752.5|3754|3753.5|3754.5|3753.5|3753|3752.5|5565
1606306700000|2020-11-25 12:18:20|3753.5|3753|3754.5|3753.5|3754.5|3754|3753.5|3753|5264
1606306710000|2020-11-25 12:18:30|3754|3754|3755.5|3755|3755.5|3755|3754|3754|3711
1606306720000|2020-11-25 12:18:40|3756|3754.5|3755|3754|3756|3754.5|3754.5|3754|4177
1606306730000|2020-11-25 12:18:50|3754.5|3753.5|3754.5|3753.5|3754.5|3753.5|3754|3753.5|681
1606306740000|2020-11-25 12:19:00|3754|3753|3755|3754|3755|3754|3753.5|3753|1431
1606306750000|2020-11-25 12:19:10|3754.5|3753.5|3754|3753.5|3754.5|3753.5|3754|3753|1290
1606306760000|2020-11-25 12:19:20|3754.5|3754|3754.5|3753.5|3754.5|3754|3754|3753|1176
1606306770000|2020-11-25 12:19:30|3755|3754|3754.5|3754|3755|3754.5|3754.5|3754|1015
1606306780000|2020-11-25 12:19:40|3755|3754.5|3756.5|3756|3756.5|3756|3755|3754.5|1319
1606306790000|2020-11-25 12:19:50|3757|3756.5|3757|3756.5|3757.5|3757|3756.5|3756|2769
1606306800000|2020-11-25 12:20:00|3757.5|3757|3757.5|3757|3757.5|3757|3757.5|3757|552
1606306810000|2020-11-25 12:20:10|||||||||151
1606306820000|2020-11-25 12:20:20|3758|3757.5|3759|3758|3759|3758|3757|3756.5|2732
1606306830000|2020-11-25 12:20:30|3758.5|3758.5|3759.5|3758.5|3760|3759.5|3758.5|3758|2618
1606306840000|2020-11-25 12:20:40|3759|3758|3759.5|3758.5|3759.5|3758.5|3758.5|3758|848
1606306860000|2020-11-25 12:21:00|3759|3758|3758|3757|3759|3758.5|3757.5|3757|3599
1606306870000|2020-11-25 12:21:10|3757.5|3757.5|3758|3757|3758|3757.5|3757|3756.5|1777
1606306880000|2020-11-25 12:21:20|3758.5|3757.5|3758|3757|3759|3758|3758|3757|831
1606306890000|2020-11-25 12:21:30|3757.5|3756.5|3757.5|3757|3758|3757.5|3757|3756.5|2134
1606306900000|2020-11-25 12:21:40|3758|3756.5|3757.5|3757|3758|3757|3757|3756.5|689
1606306920000|2020-11-25 12:22:00|||||||||160
1606306930000|2020-11-25 12:22:10|3758|3756.5|3757|3756.5|3758|3756.5|3755|3754.5|16187
1606306940000|2020-11-25 12:22:20|3756.5|3756|3757|3756.5|3757|3756.5|3756.5|3755.5|739
1606306950000|2020-11-25 12:22:30|3756.5|3756|3757|3756.5|3757|3756.5|3756.5|3756|488
1606306960000|2020-11-25 12:22:40|3757.5|3757|3758|3757|3758.5|3757.5|3757.5|3757|830
1606306970000|2020-11-25 12:22:50|3758.5|3757.5|3757.5|3757|3759|3758.5|3757.5|3757|3152
1606306980000|2020-11-25 12:23:00|3757|3756.5|3757.5|3756.5|3757.5|3756.5|3756.5|3755.5|385
1606306990000|2020-11-25 12:23:10|3757|3756|3757|3756.5|3757|3756.5|3756.5|3756|986
1606307000000|2020-11-25 12:23:20|3757.5|3757|3757.5|3757|3757.5|3757|3757.5|3757|158
1606307010000|2020-11-25 12:23:30|3758|3757.5|3758|3757|3758|3757.5|3757.5|3756.5|1264
1606307020000|2020-11-25 12:23:40|3758.5|3757.5|3758.5|3758|3758.5|3758|3758|3757.5|3234
1606307030000|2020-11-25 12:23:50|3758|3757.5|3758|3757|3758.5|3758|3757.5|3757|2015
1606307040000|2020-11-25 12:24:00|3757.5|3757.5|3757.5|3757|3758|3757.5|3757.5|3757|0
1606307050000|2020-11-25 12:24:10|3758|3757.5|3758.5|3757.5|3758.5|3757.5|3758|3757.5|370
1606307080000|2020-11-25 12:24:40|3758|3757|3758|3757|3758.5|3757|3757|3756.5|1759
1606307090000|2020-11-25 12:24:50|3757.5|3756.5|3757.5|3757|3757.5|3757|3757|3756.5|1544
1606307100000|2020-11-25 12:25:00|3757|3756.5|3757.5|3757|3757.5|3757|3756.5|3756|1629
1606307110000|2020-11-25 12:25:10|3758|3757.5|3757.5|3757|3758.5|3757.5|3757.5|3757|3758
1606307120000|2020-11-25 12:25:20|||||||||50
1606307130000|2020-11-25 12:25:30|3757|3756.5|3757.5|3756.5|3757.5|3756.5|3757|3756|563
1606307140000|2020-11-25 12:25:40|||||||||100
1606307150000|2020-11-25 12:25:50|3757|3757|3757.5|3757|3757.5|3757|3757|3757|281
1606307160000|2020-11-25 12:26:00|3757|3756.5|3757.5|3757|3757.5|3757|3757|3756.5|613
1606307170000|2020-11-25 12:26:10|3758|3757.5|3758|3757.5|3758|3757.5|3758|3757.5|491
1606307180000|2020-11-25 12:26:20|3758.5|3758|3757.5|3757|3758.5|3758|3757.5|3756.5|3580
1606307190000|2020-11-25 12:26:30|3758||3758||3758||3757.5||461
1606307200000|2020-11-25 12:26:40|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|3756.5|3756|1768
1606307210000|2020-11-25 12:26:50|3758|3757|3756.5|3756|3758|3757.5|3756.5|3756|4482
1606307220000|2020-11-25 12:27:00|3756|3755.5|3757|3756|3757|3756|3756|3755.5|518
1606307240000|2020-11-25 12:27:20|3757.5|3756.5|3758|3757.5|3758.5|3757.5|3757.5|3756.5|1033
1606307250000|2020-11-25 12:27:30|3757.5|3757|3758|3757.5|3758|3757.5|3757.5|3757|1675
1606307260000|2020-11-25 12:27:40|3758.5|3758|3759.5|3758.5|3760|3759.5|3758|3758|4184
1606307270000|2020-11-25 12:27:50|3759|3759|3759.5|3758.5|3759.5|3759|3759|3758.5|2487
1606307280000|2020-11-25 12:28:00|3759|3759|3759|3758.5|3759.5|3759|3758.5|3758|2303
1606307290000|2020-11-25 12:28:10|3759.5|3759|3760|3759.5|3760|3759.5|3759.5|3759|430
1606307300000|2020-11-25 12:28:20|3759.5|3759|3761.5|3761|3761.5|3761|3759.5|3758.5|5707
1606307310000|2020-11-25 12:28:30|3762|3761.5|3761.5|3760.5|3762|3761.5|3761|3760.5|2226
1606307320000|2020-11-25 12:28:40|3762|3761|3762|3761.5|3762|3761.5|3762|3761|752
1606307330000|2020-11-25 12:28:50|3762.5|3762|3764|3763|3765|3764|3762.5|3761.5|7880
1606307340000|2020-11-25 12:29:00|3763.5|3762.5|3764.5|3763.5|3765|3764|3763.5|3762.5|1802
1606307350000|2020-11-25 12:29:10|3765|3764|3765|3764.5|3765|3764.5|3765|3764|1333
1606307360000|2020-11-25 12:29:20|3765.5|3765|3766|3765.5|3766.5|3765.5|3765.5|3765|706
1606307380000|2020-11-25 12:29:40|3765.5|3765|3765.5|3765|3766|3765.5|3765.5|3764.5|3731
1606307390000|2020-11-25 12:29:50|3765|3764.5|3765.5|3764.5|3765.5|3764.5|3765|3764.5|883
1606307400000|2020-11-25 12:30:00|3765|3765|3765.5|3764.5|3765.5|3765|3765|3764.5|1136
1606307410000|2020-11-25 12:30:10|3765|3765|3765.5|3765|3765.5|3765|3765|3764.5|2115
1606307420000|2020-11-25 12:30:20|3766||3766||3766||3765.5||1518
1606307430000|2020-11-25 12:30:30|3765.5|3765.5|3766.5|3766|3767|3766|3765|3764.5|3474
1606307440000|2020-11-25 12:30:40|3767||3766.5||3767||3766.5||90
1606307450000|2020-11-25 12:30:50|3766|3765.5|3766.5|3765.5|3766.5|3765.5|3766|3765.5|2698
1606307460000|2020-11-25 12:31:00|3766|3765|3765|3764.5|3766|3765|3764.5|3764|1989
1606307470000|2020-11-25 12:31:10|3765.5|3765|3767.5|3766.5|3767.5|3767|3765|3765|1412
1606307480000|2020-11-25 12:31:20|3767|3767|3767.5|3767|3767.5|3767|3767|3766.5|959
1606307490000|2020-11-25 12:31:30|3767|3766.5|3767.5|3767|3767.5|3767|3767|3766.5|1342
1606307500000|2020-11-25 12:31:40|3768|3767.5|3769.5|3769|3769.5|3769|3768|3767.5|3038
1606307510000|2020-11-25 12:31:50|3770|3769.5|3770|3769.5|3770|3769.5|3769.5|3769|3128
1606307520000|2020-11-25 12:32:00|3769.5|3769|3769.5|3769|3769.5|3769.5|3769.5|3768.5|3398
1606307530000|2020-11-25 12:32:10|3770|3769.5|3770|3769.5|3770|3769.5|3769.5|3769|866
1606307540000|2020-11-25 12:32:20|3770.5|3770|3771|3770|3771|3770.5|3770.5|3770|1061
1606307550000|2020-11-25 12:32:30|3770.5|3769.5|3769.5|3769|3770.5|3769.5|3769.5|3769|1136
1606307560000|2020-11-25 12:32:40|3769|3768.5|3768.5|3768|3769|3768.5|3768.5|3768|224
1606307570000|2020-11-25 12:32:50|3768|3767.5|3767.5|3767|3768|3767.5|3767|3766|990
1606307580000|2020-11-25 12:33:00|3767|3766.5|3769|3768.5|3769|3768.5|3767|3766.5|1151
1606307590000|2020-11-25 12:33:10|3768.5|3768|3768|3767.5|3768.5|3768|3768|3767.5|1494
1606307600000|2020-11-25 12:33:20|3767.5|3767|3767.5|3766.5|3768|3767|3767.5|3766.5|1067
1606307610000|2020-11-25 12:33:30|3768|3767|3768|3767.5|3768.5|3767.5|3768|3766.5|2837
1606307620000|2020-11-25 12:33:40|3768.5|3768|3767|3766|3768.5|3768|3767|3766|3081
1606307630000|2020-11-25 12:33:50|3767.5|3766.5|3767.5|3767|3767.5|3767|3767|3766|325
1606307640000|2020-11-25 12:34:00|3767|3766.5|3767|3766.5|3767|3766.5|3767|3766|786
1606307650000|2020-11-25 12:34:10|3767.5|3767|3767.5|3767|3767.5|3767|3767.5|3767|1683
1606307660000|2020-11-25 12:34:20|3767|3766.5|3768|3767.5|3768|3767.5|3767|3766.5|1749
1606307670000|2020-11-25 12:34:30||3767||3767||3767.5||3767|770
1606307680000|2020-11-25 12:34:40|3767.5|3767.5|3767|3766|3768|3767.5|3767|3766|1027
1606307690000|2020-11-25 12:34:50|3766.5|3765.5|3766|3765.5|3766.5|3765.5|3766|3765|238
1606307700000|2020-11-25 12:35:00|3765.5|3765|3765.5|3765|3766|3765|3765.5|3765|43
1606307710000|2020-11-25 12:35:10|3766|3765.5|3765.5|3765|3766|3765.5|3765.5|3765|1573
1606307730000|2020-11-25 12:35:30|3765|3764.5|3764.5|3763.5|3765|3764.5|3764|3763.5|443
1606307740000|2020-11-25 12:35:40|3764|3763|3763.5|3762.5|3764|3763|3763.5|3762.5|67
1606307750000|2020-11-25 12:35:50|3763|3762|3762.5|3761.5|3763|3762.5|3762.5|3761.5|1292
1606307760000|2020-11-25 12:36:00|3762|3762|3765.5|3764.5|3765.5|3765|3762|3762|7842
1606307770000|2020-11-25 12:36:10|3765|3764|3763.5|3762.5|3765|3764|3763|3762.5|486
1606307780000|2020-11-25 12:36:20|3763|3763|3762.5|3761.5|3763|3763|3762.5|3761.5|984
1606307790000|2020-11-25 12:36:30|3762|3761|3761|3760.5|3762|3761|3761|3760.5|147
1606307800000|2020-11-25 12:36:40|3760.5|3760|3761.5|3761|3761.5|3761|3760.5|3760|1731
1606307810000|2020-11-25 12:36:50|||||||||110
1606307820000|2020-11-25 12:37:00|3761|3760.5|3760|3759|3761.5|3761|3760|3759|10730
1606307830000|2020-11-25 12:37:10|3759.5|3758.5|3757|3756.5|3760|3758.5|3756.5|3756|1590
1606307840000|2020-11-25 12:37:20|3756.5|3756|3756|3755|3756.5|3756|3756|3755|400
1606307850000|2020-11-25 12:37:30|3756.5|3755.5|3758|3757.5|3758.5|3758|3756.5|3755|2773
1606307860000|2020-11-25 12:37:40|3758.5||3758.5||3758.5||3758||10
1606307870000|2020-11-25 12:37:50|3758||3758||3758||3758||0
1606307880000|2020-11-25 12:38:00|3758.5|3758|3759.5|3759|3760|3759|3758.5|3758|1681
1606307890000|2020-11-25 12:38:10|3759|3758.5|3758.5|3758|3759|3758.5|3758|3757.5|768
1606307900000|2020-11-25 12:38:20|3759|3757.5|3758.5|3757.5|3759|3757.5|3758|3757.5|251
1606307910000|2020-11-25 12:38:30|3759|3758|3759|3758.5|3759|3758.5|3759|3757.5|425
1606307920000|2020-11-25 12:38:40|3759.5|3759|3759.5|3759|3760.5|3760|3759.5|3759|1779
1606307930000|2020-11-25 12:38:50|3760|3759.5|3759|3758|3760|3759.5|3758.5|3758|1491
1606307940000|2020-11-25 12:39:00|3759.5|3758.5|3757.5|3757|3759.5|3758.5|3757.5|3756.5|295
1606307950000|2020-11-25 12:39:10|3757|3756.5|3757|3756.5|3757|3756.5|3757|3755.5|16
1606307960000|2020-11-25 12:39:20|3756.5|3756|3756.5|3756|3756.5|3756|3756.5|3755.5|161
1606307970000|2020-11-25 12:39:30|3757|3756.5|3757|3756.5|3757|3756.5|3757|3756|1208
1606307980000|2020-11-25 12:39:40|3756.5|3756|3757.5|3757|3757.5|3757|3756.5|3756|923
1606307990000|2020-11-25 12:39:50|3757|3756.5|3758.5|3757.5|3758.5|3757.5|3757|3756.5|1399
1606308000000|2020-11-25 12:40:00|3758|3757|3757|3756.5|3758|3757|3757|3756.5|486
1606308010000|2020-11-25 12:40:10|3756.5|3756|3757|3756.5|3757|3756.5|3756.5|3756|350
1606308020000|2020-11-25 12:40:20|3756.5|3756|3757|3756.5|3757|3756.5|3756|3755.5|744
1606308030000|2020-11-25 12:40:30|3756.5|3756|3756.5|3755.5|3756.5|3756|3756.5|3755.5|29
1606308040000|2020-11-25 12:40:40||3756||3756||3756||3756|356
1606308050000|2020-11-25 12:40:50|3756|3755.5|3756|3755.5|3756.5|3755.5|3756|3755.5|13
1606308060000|2020-11-25 12:41:00|3756.5|3755|3755|3754.5|3756.5|3755|3754.5|3754|1441
1606308070000|2020-11-25 12:41:10|3755.5|3755|3757|3756|3757|3756.5|3755.5|3755|2861
1606308080000|2020-11-25 12:41:20|3756.5|3755.5|3756|3755.5|3757|3755.5|3756|3755|1484
1606308090000|2020-11-25 12:41:30|3755.5|3755|3755.5|3755|3756|3755.5|3755.5|3755|1495
1606308100000|2020-11-25 12:41:40|3756|3755.5|3755.5|3755|3756|3755.5|3755.5|3755|1139
1606308110000|2020-11-25 12:41:50|3756||3755.5||3756||3755.5||0
1606308120000|2020-11-25 12:42:00|3756|3755.5|3755.5|3755|3756|3755.5|3755.5|3755|669
1606308130000|2020-11-25 12:42:10|3756|3755.5|3756|3755.5|3756|3755.5|3755.5|3755|861
1606308140000|2020-11-25 12:42:20|3755.5|3755|3756|3755.5|3756|3755.5|3755.5|3755|309
1606308150000|2020-11-25 12:42:30|||||||||195
1606308160000|2020-11-25 12:42:40|3755.5|3755|3755.5|3755|3755.5|3755|3755.5|3755|299
1606308170000|2020-11-25 12:42:50|||||||||315
1606308180000|2020-11-25 12:43:00|3756|3755.5|3756|3755.5|3756|3755.5|3756|3755.5|534
1606308190000|2020-11-25 12:43:10|||||||||3
1606308200000|2020-11-25 12:43:20|3755.5|3755|3756|3755|3756|3755.5|3755.5|3755|1376
1606308210000|2020-11-25 12:43:30|3755.5|3754.5|3754|3753.5|3755.5|3754.5|3753.5|3753|6155
1606308220000|2020-11-25 12:43:40|3753.5|3753|3752.5|3752|3754|3753|3752|3751.5|926
1606308230000|2020-11-25 12:43:50|3752|3751.5|3751|3750.5|3752|3751.5|3751|3750.5|119
1606308240000|2020-11-25 12:44:00|3750.5|3750|3751|3750.5|3751|3750.5|3750.5|3750|56
1606308250000|2020-11-25 12:44:10||3750||3750||3750.5||3750|1
1606308260000|2020-11-25 12:44:20|3750.5|3749.5|3750.5|3750|3750.5|3750|3750|3749.5|1441
1606308270000|2020-11-25 12:44:30|3751|3750.5|3750.5|3750|3751|3750.5|3750.5|3750|1762
1606308280000|2020-11-25 12:44:40|3751|3749.5|3750|3749|3751|3749.5|3749.5|3749|12
1606308290000|2020-11-25 12:44:50|3749.5|3748.5|3749|3748.5|3750|3748.5|3749|3748.5|172
1606308300000|2020-11-25 12:45:00|3748.5|3748|3748.5|3748|3749|3748.5|3748.5|3747.5|717
1606308310000|2020-11-25 12:45:10|3749|3748.5|3749|3748.5|3749|3748.5|3748.5|3748|235
1606308320000|2020-11-25 12:45:20|||||||||411
1606308330000|2020-11-25 12:45:30|3748.5|3748|3748.5|3748|3749|3748|3748.5|3748|46
1606308340000|2020-11-25 12:45:40|3748|3747.5|3746.5|3745.5|3748|3747.5|3745.5|3745|13936
1606308350000|2020-11-25 12:45:50|3747|3746|3747|3746.5|3747|3746.5|3746.5|3746|5416
1606308360000|2020-11-25 12:46:00|3746.5|3746|3746.5|3746|3747|3746.5|3746|3745.5|6542
1606308370000|2020-11-25 12:46:10|3746|3745.5|3746|3745.5|3746|3745.5|3746|3745.5|393
1606308380000|2020-11-25 12:46:20|3746.5|3746|3747|3746.5|3747|3746.5|3746|3746|2453
1606308390000|2020-11-25 12:46:30|3746.5|3746|3746.5|3746|3747|3746|3746.5|3746|555
1606308400000|2020-11-25 12:46:40|3747|3746.5|3746.5|3746|3747|3746.5|3746.5|3746|732
1606308410000|2020-11-25 12:46:50|3747|3746.5|3747|3746.5|3747|3746.5|3747|3746.5|527
1606308420000|2020-11-25 12:47:00|3746.5|3746|3746.5|3746|3746.5|3746|3746.5|3746|1042
1606308440000|2020-11-25 12:47:20|||||||||24
1606308450000|2020-11-25 12:47:30|3746|3745.5|3746|3745.5|3746.5|3746|3746|3745.5|1164
1606308460000|2020-11-25 12:47:40|3745.5|3745|3745|3744.5|3746|3745.5|3745|3744.5|4156
1606308470000|2020-11-25 12:47:50|3744.5|3744|3744.5|3744|3744.5|3744|3744.5|3744|194
1606308480000|2020-11-25 12:48:00|3744|3743.5|3743.5|3743|3744|3743.5|3743.5|3743|2714
1606308490000|2020-11-25 12:48:10|3744||3743.5||3744||3743.5||552
1606308500000|2020-11-25 12:48:20|3743|3742.5|3742.5|3742|3743|3742.5|3742.5|3742|1866
1606308510000|2020-11-25 12:48:30|3743|3742.5|3743|3742|3743|3742.5|3743|3742|539
1606308520000|2020-11-25 12:48:40|3742.5|3742.5|3743|3742|3743|3742.5|3742.5|3742|805
1606308530000|2020-11-25 12:48:50|3742.5|3742.5|3742|3741.5|3742.5|3742.5|3742|3741.5|1496
1606308550000|2020-11-25 12:49:10|3741.5|3741|3741.5|3741|3741.5|3741|3741.5|3741|760
1606308560000|2020-11-25 12:49:20|3742|3741.5|3741|3740.5|3742|3741.5|3741|3740.5|1344
1606308570000|2020-11-25 12:49:30|3741.5|3741|3741.5|3741|3742|3741|3741.5|3741|166
1606308580000|2020-11-25 12:49:40|3742|3741.5|3742|3741.5|3742|3741.5|3742|3741.5|1263
1606308590000|2020-11-25 12:49:50|3742.5|3742|3743|3742|3743|3742|3742.5|3742|4406
1606308600000|2020-11-25 12:50:00|3742.5|3742.5|3742.5|3742|3743|3742.5|3742.5|3742|903
1606308610000|2020-11-25 12:50:10|3742|3741.5|3742.5|3742|3742.5|3742|3742|3741.5|40
1606308620000|2020-11-25 12:50:20|3743|3742.5|3742|3741.5|3743|3742.5|3742|3741.5|1530
1606308630000|2020-11-25 12:50:30|3741.5|3741|3741.5|3741|3741.5|3741|3741.5|3741|326
1606308640000|2020-11-25 12:50:40|3742|3741.5|3741|3740|3742|3741.5|3740.5|3740|8796
1606308650000|2020-11-25 12:50:50||3740.5||3740||3740.5||3740|783
1606308660000|2020-11-25 12:51:00|3741.5|3740.5|3742|3741.5|3742|3741.5|3741|3740.5|5415
1606308670000|2020-11-25 12:51:10|3742.5|3742|3741|3740.5|3742.5|3742|3741|3740.5|2893
1606308680000|2020-11-25 12:51:20||3740||3740||3740||3740|817
1606308690000|2020-11-25 12:51:30|3741.5|3740.5|3742|3741.5|3742|3741.5|3741.5|3740.5|1391
1606308700000|2020-11-25 12:51:40|3741.5|3741|3742|3741.5|3742|3741.5|3741.5|3741|517
1606308710000|2020-11-25 12:51:50|3741.5|3741|3741.5|3741|3741.5|3741|3741.5|3741|710
1606308720000|2020-11-25 12:52:00|3742|3741.5|3741.5|3741|3742|3741.5|3741.5|3741|1334
1606308730000|2020-11-25 12:52:10|3742||3741.5||3742||3741.5||297
1606308740000|2020-11-25 12:52:20|3742||3742||3742||3741.5||0
1606308750000|2020-11-25 12:52:30|3741.5||3741.5||3741.5||3741.5||0
1606308760000|2020-11-25 12:52:40|||||||||100
1606308770000|2020-11-25 12:52:50|3741|3740.5|3740.5|3740|3741|3740.5|3740.5|3740|2408
1606308780000|2020-11-25 12:53:00|3741|3740.5|3741|3740.5|3741|3740.5|3740.5|3740|1958
1606308800000|2020-11-25 12:53:20|3740.5|3740|3740|3739|3740.5|3740|3739.5|3739|3118
1606308810000|2020-11-25 12:53:30|3739.5|3738.5|3739|3738.5|3739.5|3739|3739|3738.5|245
1606308820000|2020-11-25 12:53:40|3738.5|3738|3737.5|3737|3738.5|3738|3737.5|3737|692
1606308830000|2020-11-25 12:53:50|3737|3736.5|3737|3736|3737|3736.5|3737|3736|1239
1606308840000|2020-11-25 12:54:00|3736.5|3736.5|3737|3736|3737|3736.5|3736.5|3736|3330
1606308850000|2020-11-25 12:54:10|3736.5|3736.5|3737|3736|3737|3736.5|3736.5|3736|674
1606308860000|2020-11-25 12:54:20|3736.5||3736.5||3737||3736.5||53
1606308870000|2020-11-25 12:54:30|3737|3736.5|3736.5|3736|3737|3736.5|3736.5|3736|802
1606308880000|2020-11-25 12:54:40|3736|3735.5|3735.5|3735|3736|3735.5|3735.5|3735|3914
1606308890000|2020-11-25 12:54:50|3736|3735.5|3736|3735|3736.5|3736|3735.5|3735|4990
1606308900000|2020-11-25 12:55:00|3735.5|3735.5|3735.5|3735|3736|3735.5|3735.5|3735|1566
1606308910000|2020-11-25 12:55:10|||||||||45
1606308920000|2020-11-25 12:55:20|3735|3734.5|3735.5|3735|3735.5|3735|3735|3734.5|2041
1606308930000|2020-11-25 12:55:30|||||||||85
1606308940000|2020-11-25 12:55:40|||||||||944
1606308950000|2020-11-25 12:55:50|3735|3734.5|3735|3734.5|3735|3734.5|3734.5|3734|7088
1606308960000|2020-11-25 12:56:00|3735.5|3735|3735.5|3735|3735.5|3735|3735|3734.5|1451
1606308970000|2020-11-25 12:56:10|3735|3734.5|3735|3734.5|3735.5|3735|3735|3734.5|806
1606308980000|2020-11-25 12:56:20|3735.5|3735|3735.5|3735|3735.5|3735|3735.5|3735|3102
1606308990000|2020-11-25 12:56:30|||||||||100
1606309000000|2020-11-25 12:56:40|3736|3735.5|3737.5|3737|3737.5|3737|3735.5|3735|12972
1606309010000|2020-11-25 12:56:50|3738|3737.5|3737.5|3737|3740|3739.5|3737.5|3737|12581
1606309020000|2020-11-25 12:57:00|3737|3736.5|3736|3735|3737|3736.5|3736|3735|1938
1606309030000|2020-11-25 12:57:10|3735.5|3735.5|3734.5|3734|3736|3735.5|3734.5|3734|11115
1606309040000|2020-11-25 12:57:20|||||||||1156
1606309050000|2020-11-25 12:57:30|3734|3733.5|3732.5|3731.5|3734|3733.5|3732|3731.5|11238
1606309060000|2020-11-25 12:57:40|3732|3732|3732.5|3732|3732.5|3732|3732|3731|3334
1606309070000|2020-11-25 12:57:50|3732|3731.5|3732|3731|3732|3731.5|3731.5|3731|1579
1606309080000|2020-11-25 12:58:00|3732.5|3731.5|3732|3731.5|3733|3732.5|3732|3731.5|19257
1606309090000|2020-11-25 12:58:10|3732.5|3732|3732.5|3732|3732.5|3732|3732.5|3731.5|483
1606309100000|2020-11-25 12:58:20|3733|3732.5|3732.5|3732|3733|3732.5|3732.5|3732|4817
1606309110000|2020-11-25 12:58:30|3733|3732.5|3732|3731.5|3733|3732.5|3732|3731.5|1550
1606309120000|2020-11-25 12:58:40|3731.5|3731|3732.5|3732|3732.5|3732|3731.5|3731|60461
1606309130000|2020-11-25 12:58:50|3732|3731.5|3732|3731|3732.5|3731.5|3732|3731|1472
1606309140000|2020-11-25 12:59:00|3731.5|3731.5|3732|3731|3732|3731.5|3731.5|3731|179
1606309150000|2020-11-25 12:59:10|3731.5|3730.5|3731|3730.5|3732|3730.5|3730.5|3730|2789
1606309160000|2020-11-25 12:59:20|3731.5|3730|3731|3730.5|3731.5|3731|3731|3730|2242
1606309170000|2020-11-25 12:59:30|||||||||304
1606309180000|2020-11-25 12:59:40|3730.5|3730|3732|3731|3732|3731.5|3730.5|3730|7532
1606309190000|2020-11-25 12:59:50|3731.5|3731.5|3731.5|3730.5|3731.5|3731.5|3730.5|3730|1570
1606309200000|2020-11-25 13:00:00|3732|3731|3732.5|3732|3732.5|3732|3731.5|3731|9982
1606309210000|2020-11-25 13:00:10|3732|3731.5|3732.5|3732|3732.5|3732|3732|3731.5|1216
1606309220000|2020-11-25 13:00:20|3732|3731.5|3732.5|3732|3732.5|3732|3732|3731.5|2095
1606309230000|2020-11-25 13:00:30|3732|3731.5|3731|3730|3732|3731.5|3730.5|3730|2683
1606309240000|2020-11-25 13:00:40|3731.5|3730.5|3731.5|3731|3731.5|3731|3731.5|3730.5|430
1606309250000|2020-11-25 13:00:50|3732|3731.5|3732|3731|3732|3731.5|3731.5|3731|2244
1606309260000|2020-11-25 13:01:00|3731.5|3731.5|3730.5|3730|3732|3731.5|3730.5|3730|2741
1606309270000|2020-11-25 13:01:10|3730|3729.5|3729.5|3728.5|3730|3729.5|3729.5|3728.5|5168
1606309280000|2020-11-25 13:01:20|3730|3729|3730|3729|3730.5|3730|3730|3729|1726
1606309290000|2020-11-25 13:01:30|3730.5|3729.5|3732|3731.5|3732|3731.5|3730.5|3729.5|1699
1606309300000|2020-11-25 13:01:40|3731.5|3731|3732|3731.5|3732|3731.5|3731.5|3731|2176
1606309310000|2020-11-25 13:01:50|3731.5|3731|3731.5|3731|3732|3731|3731.5|3731|1567
1606309320000|2020-11-25 13:02:00|3731|3730.5|3731.5|3731|3731.5|3731|3731|3730|4242
1606309330000|2020-11-25 13:02:10|3731|3730.5|3732.5|3732|3733|3732.5|3731|3730.5|9852
1606309340000|2020-11-25 13:02:20|3732|3731.5|3732.5|3732|3733|3732.5|3732|3731.5|4549
1606309350000|2020-11-25 13:02:30|3733|3732.5|3734.5|3734|3734.5|3734|3733|3732.5|4022
1606309360000|2020-11-25 13:02:40|3734|3733.5|3733.5|3733|3734|3733.5|3733.5|3733|870
1606309370000|2020-11-25 13:02:50|3734|3733.5|3734|3733.5|3734|3733.5|3734|3733.5|461
1606309380000|2020-11-25 13:03:00|3733.5|3733|3733|3732.5|3733.5|3733|3732.5|3732|1582
1606309390000|2020-11-25 13:03:10|3733.5|3732|3733.5|3733|3733.5|3733|3733.5|3732|1096
1606309400000|2020-11-25 13:03:20|3733|3732.5|3733.5|3733|3733.5|3733|3733|3732.5|289
1606309410000|2020-11-25 13:03:30|3734|3732.5|3734|3733.5|3734|3733.5|3733.5|3732.5|20
1606309420000|2020-11-25 13:03:40|3734.5|3734|3735.5|3734.5|3735.5|3734.5|3734.5|3734|2807
1606309430000|2020-11-25 13:03:50|3736|3735|3735.5|3735|3737|3736|3735|3734.5|5535
1606309440000|2020-11-25 13:04:00|3735|3734.5|3735.5|3735|3735.5|3735|3735|3734.5|1599
1606309450000|2020-11-25 13:04:10|3736|3735.5|3735.5|3735|3736.5|3736|3735.5|3735|5436
1606309460000|2020-11-25 13:04:20|3736|3735.5|3736.5|3736|3736.5|3736|3735.5|3735|3752
1606309470000|2020-11-25 13:04:30|3737|3736.5|3737|3736.5|3737.5|3736.5|3737|3736.5|841
1606309480000|2020-11-25 13:04:40|3736.5|3735.5|3736|3735.5|3736.5|3735.5|3736|3735.5|2928
1606309490000|2020-11-25 13:04:50|3735.5|3735|3736|3735|3736|3735.5|3735.5|3735|4216
1606309500000|2020-11-25 13:05:00|3735.5|3735.5|3734|3733.5|3735.5|3735.5|3734|3733.5|1194
1606309510000|2020-11-25 13:05:10|3734.5|3734|3735|3734.5|3735|3734.5|3734|3733.5|4335
1606309520000|2020-11-25 13:05:20|3734.5|3734|3735|3734.5|3735|3734.5|3734.5|3734|473
1606309530000|2020-11-25 13:05:30|3734.5|3734|3733.5|3733|3734.5|3734|3733.5|3733|482
1606309540000|2020-11-25 13:05:40|3734|3733.5|3733.5|3733|3734|3733.5|3733.5|3733|20
1606309550000|2020-11-25 13:05:50|3734|3733.5|3733|3732.5|3734|3733.5|3733|3732.5|686
1606309560000|2020-11-25 13:06:00|3733.5|3733|3733.5|3733|3733.5|3733|3733.5|3732.5|369
1606309570000|2020-11-25 13:06:10|3734||3733.5||3734||3733.5||774
1606309580000|2020-11-25 13:06:20|3734|3733.5|3734|3733.5|3734.5|3734|3734|3733.5|687
1606309590000|2020-11-25 13:06:30|3734.5|3734|3735|3734.5|3735.5|3735|3734.5|3734|1670
1606309600000|2020-11-25 13:06:40|3735.5|3735|3735|3734|3736|3735.5|3734.5|3734|11114
1606309610000|2020-11-25 13:06:50|3734.5||3734.5||3735||3734.5||1014
1606309620000|2020-11-25 13:07:00|3735|3734.5|3735|3734.5|3735|3734.5|3734.5|3734|1662
1606309630000|2020-11-25 13:07:10|3735.5|3735|3736|3735.5|3736|3735.5|3735.5|3735|1455
1606309640000|2020-11-25 13:07:20|3736.5|3736|3737.5|3736.5|3738.5|3738|3736.5|3736|4319
1606309650000|2020-11-25 13:07:30|3738|3737|3738.5|3738|3739.5|3738.5|3738|3737|2197
1606309670000|2020-11-25 13:07:50|3738|3737.5|3738|3737.5|3738|3737.5|3738|3737.5|1024
1606309680000|2020-11-25 13:08:00|3738.5|3738|3738.5|3738|3738.5|3738|3738|3738|151
1606309690000|2020-11-25 13:08:10|3738|3737.5|3738|3737.5|3738.5|3738|3738|3737.5|669
1606309700000|2020-11-25 13:08:20|3738.5|3738|3738.5|3737.5|3738.5|3738|3738|3737.5|5
1606309710000|2020-11-25 13:08:30|3738|3737|3737|3736.5|3738|3737|3737|3736.5|325
1606309720000|2020-11-25 13:08:40|3737.5|3737|3737|3736.5|3737.5|3737|3737|3736.5|938
1606309730000|2020-11-25 13:08:50|||||||||133
1606309740000|2020-11-25 13:09:00|3736.5|3736|3736.5|3736|3736.5|3736|3736.5|3736|305
1606309750000|2020-11-25 13:09:10|3736|3735.5|3734.5|3734|3736|3735.5|3734.5|3734|7472
1606309760000|2020-11-25 13:09:20|3735|3734.5|3734|3733.5|3736|3735.5|3734|3733.5|4058
1606309770000|2020-11-25 13:09:30|3734.5||3734.5||3734.5||3734.5||0
1606309800000|2020-11-25 13:10:00|3734|3733|3732.5|3732|3734|3733|3732.5|3732|3655
1606309810000|2020-11-25 13:10:10|3733|3732.5|3733|3732.5|3733.5|3732.5|3733|3732|1019
1606309820000|2020-11-25 13:10:20|3733.5|3733|3733.5|3733|3733.5|3733|3733.5|3733|369
1606309830000|2020-11-25 13:10:30|3733|3732.5|3733|3732.5|3733.5|3732.5|3733|3732.5|277
1606309840000|2020-11-25 13:10:40|3733.5|3733|3733.5|3733|3733.5|3733|3733.5|3732.5|405
1606309850000|2020-11-25 13:10:50|3733|3732.5|3732.5|3731.5|3733.5|3733|3732|3731.5|5251
1606309860000|2020-11-25 13:11:00|3732||3732||3732.5||3732||425
1606309870000|2020-11-25 13:11:10|3731.5|3731|3731|3730|3731.5|3731|3730.5|3730|1193
1606309880000|2020-11-25 13:11:20|3730.5||3730.5||3731||3730.5||8
1606309890000|2020-11-25 13:11:30|3730|3729.5|3730.5|3730|3731|3730.5|3729.5|3728.5|8239
1606309900000|2020-11-25 13:11:40|3730|3729.5|3730.5|3729.5|3730.5|3730|3730|3729|2749
1606309910000|2020-11-25 13:11:50|3731|3730|3732|3731.5|3732.5|3732|3731|3730|4856
1606309920000|2020-11-25 13:12:00|3731.5|3731|3732|3731|3732|3731.5|3731.5|3731|43
1606309930000|2020-11-25 13:12:10|3731.5|3730.5|3731|3730.5|3731.5|3730.5|3731|3730.5|1115
1606309940000|2020-11-25 13:12:20|3731.5|3731|3731.5|3730.5|3731.5|3731|3731|3730.5|1522
1606309950000|2020-11-25 13:12:30|3731|3731|3731|3730.5|3731.5|3731|3731|3730.5|1
1606309960000|2020-11-25 13:12:40|3731.5|3731|3731|3730.5|3731.5|3731|3731|3730.5|67
1606309970000|2020-11-25 13:12:50|3731.5|3731|3732|3731.5|3732|3731.5|3731.5|3731|1355
1606309980000|2020-11-25 13:13:00|3731.5|3731|3731.5|3731|3732|3731|3731.5|3731|672
1606309990000|2020-11-25 13:13:10|3732|3731.5|3733|3732|3733|3732|3731.5|3731|878
1606310000000|2020-11-25 13:13:20|3732.5|3731.5|3732|3731|3732.5|3731.5|3732|3731|306
1606310010000|2020-11-25 13:13:30||3731.5||3731||3731.5||3731|13
1606310020000|2020-11-25 13:13:40|3732.5|3731.5|3733|3732|3733|3732.5|3732.5|3731|3614
1606310030000|2020-11-25 13:13:50|3732.5||3733||3733||3732.5||0
1606310040000|2020-11-25 13:14:00||3732.5||3732.5||3732.5||3732.5|471
1606310050000|2020-11-25 13:14:10|3732.5|3732|3732.5|3732|3732.5|3732|3732.5|3732|511
1606310060000|2020-11-25 13:14:20|3733|3732.5|3733.5|3733|3733.5|3733|3733|3732.5|977
1606310070000|2020-11-25 13:14:30|3734|3733.5|3735|3734.5|3735|3734.5|3733.5|3733|6111
1606310080000|2020-11-25 13:14:40|3734.5|3734|3734.5|3733.5|3735|3734.5|3734.5|3733.5|5019
1606310090000|2020-11-25 13:14:50|3734|3734|3733.5|3733|3735|3734.5|3733.5|3733|1544
1606310110000|2020-11-25 13:15:10|3734|3733.5|3734|3733.5|3734.5|3733.5|3734|3733.5|2429
1606310120000|2020-11-25 13:15:20|3734.5|3734|3735|3734|3735|3734.5|3734.5|3733.5|2011
1606310130000|2020-11-25 13:15:30|3734.5|3734.5|3734.5|3734|3734.5|3734.5|3734.5|3734|15
1606310140000|2020-11-25 13:15:40|3735|3734.5|3735|3734.5|3735|3734.5|3735|3734|150
1606310150000|2020-11-25 13:15:50|3734.5|3734|3734.5|3734|3734.5|3734|3734.5|3734|74
1606310160000|2020-11-25 13:16:00|3734|3733.5|3733.5|3733|3734|3733.5|3733|3732.5|1992
1606310170000|2020-11-25 13:16:10|3734|3733.5|3734|3733|3734.5|3734|3733.5|3733|1314
1606310180000|2020-11-25 13:16:20|3734.5|3733.5|3733.5|3733|3734.5|3734|3733.5|3732.5|4256
1606310190000|2020-11-25 13:16:30|3734|3733.5|3734.5|3733.5|3734.5|3733.5|3733.5|3733.5|907
1606310200000|2020-11-25 13:16:40|3734||3734||3734||3734||61
1606310210000|2020-11-25 13:16:50|3734.5|3734|3738|3737.5|3738.5|3737.5|3734|3733.5|13165
1606310220000|2020-11-25 13:17:00|3737.5|3737|3736.5|3735.5|3737.5|3737|3735.5|3735|5872
1606310230000|2020-11-25 13:17:10|3736|3736|3736.5|3735.5|3736.5|3736|3735.5|3735|389
1606310240000|2020-11-25 13:17:20|3736|3735|3734|3733.5|3736.5|3735|3734|3733|4124
1606310250000|2020-11-25 13:17:30|3734.5|3734|3735|3734|3735.5|3735|3733.5|3733|2213
1606310260000|2020-11-25 13:17:40|3734.5|3733.5|3733.5|3733|3735|3733.5|3733.5|3733|990
1606310270000|2020-11-25 13:17:50|3734|3733.5|3733|3732|3734.5|3733.5|3732.5|3732|2146
1606310280000|2020-11-25 13:18:00|3732.5|3732.5|3733|3732.5|3733.5|3733|3732.5|3731.5|5822
1606310290000|2020-11-25 13:18:10|3732.5|3732|3734.5|3734|3734.5|3734|3732.5|3732|3520
1606310300000|2020-11-25 13:18:20|3734|3733.5|3733.5|3733|3734.5|3733.5|3733.5|3732.5|775
1606310310000|2020-11-25 13:18:30|3734|3732.5|3734|3733|3734|3733|3733|3732|250
1606310320000|2020-11-25 13:18:40|3734.5|3733.5|3735.5|3734.5|3735.5|3735|3734|3733|1467
1606310330000|2020-11-25 13:18:50|3735|3734|3735|3734.5|3735|3734.5|3734.5|3734|1010
1606310340000|2020-11-25 13:19:00|3734.5|3734|3734|3733.5|3735|3734.5|3733.5|3731.5|16163
1606310350000|2020-11-25 13:19:10|3734.5|3734|3734.5|3734|3734.5|3734|3734|3733.5|607
1606310360000|2020-11-25 13:19:20|3735|3734.5|3737.5|3737|3737.5|3737|3735|3734|6239
1606310370000|2020-11-25 13:19:30|3737|3736.5|3737.5|3737|3737.5|3737|3737|3736|1899
1606310380000|2020-11-25 13:19:40|3737|3736.5|3736.5|3736|3737|3736.5|3736.5|3736|1042
1606310390000|2020-11-25 13:19:50|3736|3735.5|3736.5|3735.5|3736.5|3735.5|3736|3735.5|102
1606310400000|2020-11-25 13:20:00|3736|3736|3736.5|3735.5|3736.5|3736|3736|3735.5|222
1606310410000|2020-11-25 13:20:10|3737|3736|3739.5|3739|3739.5|3739|3737|3736|1367
1606310420000|2020-11-25 13:20:20|3740|3739.5|3740.5|3740|3740.5|3740|3739.5|3739|1087
1606310430000|2020-11-25 13:20:30|3741|3740.5|3741.5|3741|3742|3741.5|3741|3740.5|685
1606310440000|2020-11-25 13:20:40|3742|3741.5|3742.5|3741.5|3742.5|3741.5|3741.5|3741.5|0
1606310450000|2020-11-25 13:20:50|3743|3742|3743|3742.5|3744|3743.5|3742.5|3742|3579
1606310460000|2020-11-25 13:21:00|3743.5|3742|3742.5|3742|3743.5|3742|3742.5|3742|1
1606310470000|2020-11-25 13:21:10|3743|3741.5|3744|3743.5|3744.5|3743.5|3743|3741.5|783
1606310480000|2020-11-25 13:21:20|3744.5|3744|3746|3745|3746|3745|3744|3744|830
1606310490000|2020-11-25 13:21:30|3746.5|3745.5|3744|3743.5|3746.5|3745.5|3743.5|3743|1529
1606310500000|2020-11-25 13:21:40|3744.5|3744|3745|3744|3745|3744.5|3744.5|3744|797
1606310510000|2020-11-25 13:21:50|3744.5|3744.5|3745.5|3745|3745.5|3745|3744.5|3744.5|376
1606310520000|2020-11-25 13:22:00|3745|3744.5|3745|3744|3745.5|3744.5|3744.5|3744|259
1606310530000|2020-11-25 13:22:10|3744.5|3743.5|3743|3742.5|3745|3743.5|3743|3742.5|745
1606310540000|2020-11-25 13:22:20|3743.5|3743|3744|3742.5|3744|3743|3743|3742.5|1098
1606310550000|2020-11-25 13:22:30|3743.5||3744||3744||3743.5||92
1606310560000|2020-11-25 13:22:40|3743.5|3743|3743.5|3742.5|3744|3743.5|3743|3742.5|562
1606310570000|2020-11-25 13:22:50|||||||||63
1606310580000|2020-11-25 13:23:00||3743||3742.5||3743||3742.5|0
1606310590000|2020-11-25 13:23:10|3743|3742|3740.5|3740|3743.5|3742|3740|3739.5|2701
1606310600000|2020-11-25 13:23:20|3740|3739.5|3740|3739.5|3740.5|3740|3740|3739.5|372
1606310610000|2020-11-25 13:23:30|3740.5|3740|3740|3739.5|3740.5|3740|3740|3739.5|381
1606310620000|2020-11-25 13:23:40|3740.5|3740|3740.5|3740|3740.5|3740|3740|3740|151
1606310630000|2020-11-25 13:23:50|3740|3739.5|3740.5|3740|3740.5|3740|3740|3739.5|740
1606310640000|2020-11-25 13:24:00|3740|3739.5|3740|3739|3740|3739.5|3739|3738|1978
1606310650000|2020-11-25 13:24:10|3740.5|3739.5|3741.5|3741|3741.5|3741|3740|3739.5|4006
1606310660000|2020-11-25 13:24:20|3741|3740.5|3741|3740.5|3741|3740.5|3741|3740|652
1606310670000|2020-11-25 13:24:30|3741.5|3741|3741.5|3740.5|3742.5|3741.5|3741|3740.5|2667
1606310680000|2020-11-25 13:24:40|3741|3741|3741.5|3741|3741.5|3741|3741|3740.5|264
1606310690000|2020-11-25 13:24:50|3741|3740.5|3739.5|3739|3741|3740.5|3739.5|3739|1930
1606310700000|2020-11-25 13:25:00|3740|3739.5|3739.5|3739|3740|3739.5|3739.5|3739|567
1606310710000|2020-11-25 13:25:10|3739|3738.5|3739.5|3739|3740.5|3740|3739|3738.5|1977
1606310720000|2020-11-25 13:25:20|3740||3739.5||3740||3739.5||0
1606310730000|2020-11-25 13:25:30|3740|3739.5|3740.5|3739.5|3740.5|3739.5|3740|3739.5|469
1606310740000|2020-11-25 13:25:40|3740|3739|3738.5|3738|3740.5|3739|3738.5|3738|1089
1606310750000|2020-11-25 13:25:50|3739|3738.5|3738.5|3738|3739|3738.5|3738.5|3738|0
1606310760000|2020-11-25 13:26:00|3739|3737.5|3737.5|3737|3739|3737.5|3737.5|3736.5|103
1606310770000|2020-11-25 13:26:10|3738|3736.5|3738.5|3737.5|3738.5|3738|3738|3736.5|534
1606310780000|2020-11-25 13:26:20|3738|3737|3737.5|3736.5|3738|3737|3737|3736.5|144
1606310790000|2020-11-25 13:26:30|3737|3737|3737.5|3737|3737.5|3737|3737|3736.5|372
1606310800000|2020-11-25 13:26:40|||||||||166
1606310810000|2020-11-25 13:26:50|3737|3736|3736.5|3736|3737|3737|3736.5|3735.5|2120
1606310820000|2020-11-25 13:27:00|3736|3735.5|3736.5|3736|3736.5|3736|3736|3735.5|1145
1606310830000|2020-11-25 13:27:10|3737|3735.5|3736.5|3736|3737|3736.5|3736.5|3735.5|1066
1606310840000|2020-11-25 13:27:20|3736|3735.5|3735.5|3735|3736|3736|3735|3734.5|9256
1606310850000|2020-11-25 13:27:30|3736|3735.5|3736|3735.5|3736|3735.5|3736|3735.5|1801
1606310860000|2020-11-25 13:27:40|3735.5|3735|3736|3735.5|3736|3735.5|3735.5|3735|691
1606310870000|2020-11-25 13:27:50|3735.5|3735|3736|3735.5|3736.5|3736|3735.5|3735|1945
1606310880000|2020-11-25 13:28:00|3736.5|3736|3736.5|3736|3736.5|3736|3736|3735.5|386
1606310890000|2020-11-25 13:28:10|3736|3735.5|3735.5|3735|3736.5|3736|3735.5|3735|4159
1606310900000|2020-11-25 13:28:20|3735|3734.5|3735|3734.5|3735.5|3734.5|3734.5|3734|386
1606310910000|2020-11-25 13:28:30|3734.5|3734|3735|3734.5|3735|3734.5|3734.5|3734|1115
1606310930000|2020-11-25 13:28:50|3734.5|3734|3735|3734.5|3735|3734.5|3734.5|3734|1271
1606310940000|2020-11-25 13:29:00|3735.5|3735|3736|3735.5|3736|3735.5|3735.5|3735|3777
1606310950000|2020-11-25 13:29:10|3735.5|3735|3735|3734|3735.5|3735|3734.5|3734|2969
1606310960000|2020-11-25 13:29:20|3734.5|3733.5|3734.5|3733.5|3734.5|3733.5|3734|3733|1238
1606310970000|2020-11-25 13:29:30|3734||3734||3734.5||3734||331
1606310980000|2020-11-25 13:29:40|3733.5|3733|3734|3733.5|3734.5|3733.5|3733.5|3733|557
1606310990000|2020-11-25 13:29:50|3733.5|3733|3734.5|3733.5|3734.5|3733.5|3733.5|3733|1145
1606311000000|2020-11-25 13:30:00|3735|3734|3735.5|3734.5|3736|3735|3735|3733.5|1699
1606311010000|2020-11-25 13:30:10|3736|3735|3733.5|3732.5|3736|3735|3733|3732.5|941
1606311020000|2020-11-25 13:30:20|3734|3733|3734.5|3734|3734.5|3734|3733.5|3733|63
1606311030000|2020-11-25 13:30:30|3734|3733.5|3734|3733.5|3734|3733.5|3734|3733.5|79
1606311040000|2020-11-25 13:30:40|3733.5|3733|3733.5|3733|3734|3733|3733.5|3733|22
1606311050000|2020-11-25 13:30:50|3734|3733.5|3735|3734.5|3735|3734.5|3734|3733|1780
1606311060000|2020-11-25 13:31:00|3734.5|3734|3734|3733.5|3735|3734|3734|3733.5|3103
1606311070000|2020-11-25 13:31:10|3733.5|3733|3734|3733.5|3734|3733.5|3733.5|3733|1420
1606311080000|2020-11-25 13:31:20|||||||||30
1606311090000|2020-11-25 13:31:30|3734.5|3734|3734.5|3734|3734.5|3734|3734.5|3734|1062
1606311100000|2020-11-25 13:31:40|3735||3734.5||3735||3734.5||2044
1606311110000|2020-11-25 13:31:50|3735|3734.5|3734.5|3734|3735|3734.5|3734.5|3734|2109
1606311120000|2020-11-25 13:32:00|||||||||481
1606311130000|2020-11-25 13:32:10|3735|3734.5|3737.5|3737|3737.5|3737|3735|3734.5|6569
1606311140000|2020-11-25 13:32:20|3737|3736.5|3736.5|3735.5|3737|3736.5|3736|3735.5|2673
1606311150000|2020-11-25 13:32:30|3737|3736|3737.5|3737|3738|3737.5|3737|3736|850
1606311160000|2020-11-25 13:32:40|3738|3737.5|3738.5|3738|3738.5|3738|3737.5|3737.5|328
1606311170000|2020-11-25 13:32:50|3738|3737.5|3738|3737.5|3738|3737.5|3738|3737.5|514
1606311180000|2020-11-25 13:33:00|3737.5|3737|3738|3737.5|3738|3737.5|3737.5|3737|681
1606311190000|2020-11-25 13:33:10|3738.5|3738|3739|3738.5|3739|3738.5|3738.5|3738|3634
1606311200000|2020-11-25 13:33:20||3738||3738||3738||3738|1
1606311210000|2020-11-25 13:33:30|3738.5|3737.5|3739|3738|3739|3738.5|3737.5|3737|1356
1606311220000|2020-11-25 13:33:40||3738.5||3738.5||3738.5||3738.5|0
1606311230000|2020-11-25 13:33:50|3739.5|3738|3739.5|3739|3740|3739|3739.5|3738|529
1606311240000|2020-11-25 13:34:00|3740|3739.5|3741|3740.5|3741.5|3741|3740|3739.5|1919
1606311250000|2020-11-25 13:34:10|3740.5|3740|3740|3739.5|3740.5|3740|3739|3738|2884
1606311260000|2020-11-25 13:34:20|3739.5|3739|3738.5|3738|3739.5|3739|3738.5|3738|1512
1606311270000|2020-11-25 13:34:30|3739|3738.5|3739|3738.5|3739|3738.5|3738.5|3738|1308
1606311280000|2020-11-25 13:34:40|||||||||37
1606311300000|2020-11-25 13:35:00|3739.5|3739|3741|3740|3741|3740|3739.5|3739|4040
1606311310000|2020-11-25 13:35:10|3740.5|3739.5|3740|3739.5|3740.5|3739.5|3740|3739|1063
1606311320000|2020-11-25 13:35:20|3739.5|3739|3737|3736.5|3739.5|3739|3737|3736|1931
1606311330000|2020-11-25 13:35:30|3736.5|3736|3737|3736.5|3737|3736.5|3736.5|3736|479
1606311340000|2020-11-25 13:35:40|3736.5|3736|3737|3736.5|3737|3736.5|3736.5|3736|143
1606311350000|2020-11-25 13:35:50|3736.5|3736|3737|3736|3737|3736.5|3736.5|3736|26
1606311360000|2020-11-25 13:36:00|3737.5|3736.5|3737.5|3737|3738|3737.5|3737.5|3736|1497
1606311370000|2020-11-25 13:36:10|3737|3736.5|3737.5|3737|3737.5|3737|3737|3736.5|321
1606311380000|2020-11-25 13:36:20|3738|3737.5|3736.5|3736|3738|3737.5|3736|3735|2458
1606311390000|2020-11-25 13:36:30|3737|3736.5|3737|3736.5|3737|3736.5|3736.5|3736|157
1606311400000|2020-11-25 13:36:40|3736.5|3736|3736.5|3736|3736.5|3736|3736|3735.5|400
1606311410000|2020-11-25 13:36:50|3737|3736.5|3737|3736.5|3737|3736.5|3736.5|3736|2242
1606311420000|2020-11-25 13:37:00|3737.5|3737|3740.5|3740|3741|3740.5|3737|3736.5|10881
1606311430000|2020-11-25 13:37:10|3740|3739.5|3741|3740.5|3741|3740.5|3740|3739.5|702
1606311440000|2020-11-25 13:37:20|3740.5|3740|3742|3741|3742|3741|3740|3739.5|2361
1606311450000|2020-11-25 13:37:30|3741.5|3740.5|3742.5|3742|3743|3742.5|3741.5|3740.5|2553
1606311460000|2020-11-25 13:37:40|3743|3742.5|3743|3742.5|3743|3742.5|3742.5|3742.5|914
1606311470000|2020-11-25 13:37:50|3743.5|3743|3743|3742.5|3743.5|3743|3743|3742.5|446
1606311480000|2020-11-25 13:38:00|3743.5|3743|3742.5|3742|3743.5|3743|3742.5|3742|1184
1606311490000|2020-11-25 13:38:10|3743|3742.5|3742|3741.5|3743|3742.5|3742|3741.5|1181
1606311500000|2020-11-25 13:38:20|3742.5|3742|3742.5|3742|3742.5|3742|3742.5|3742|250
1606311510000|2020-11-25 13:38:30|3743|3742.5|3744|3743.5|3744|3743.5|3743|3742.5|3792
1606311520000|2020-11-25 13:38:40|3743.5|3743|3743.5|3743|3744|3743|3743.5|3743|1035
1606311530000|2020-11-25 13:38:50|3743|3742.5|3742.5|3742|3743|3742.5|3742.5|3742|1040
1606311540000|2020-11-25 13:39:00|3742|3741.5|3742.5|3742|3742.5|3742|3741.5|3741|3084
1606311550000|2020-11-25 13:39:10|3742|3741.5|3742|3741.5|3742|3741.5|3742|3741.5|207
1606311560000|2020-11-25 13:39:20|3742.5|3742|3743|3742|3743|3742|3742.5|3741.5|1303
1606311570000|2020-11-25 13:39:30|3742.5|3742.5|3743|3742.5|3743|3742.5|3742.5|3742.5|72
1606311580000|2020-11-25 13:39:40|3743.5|3743|3743|3742.5|3743.5|3743|3743|3742.5|2738
1606311590000|2020-11-25 13:39:50|3742.5|3742|3742.5|3742|3743|3742|3742.5|3742|649
1606311600000|2020-11-25 13:40:00|3742|3741.5|3741|3740|3742|3741.5|3740.5|3740|1620
1606311610000|2020-11-25 13:40:10|3740.5|3740.5|3741|3740|3741|3740.5|3740.5|3740|1119
1606311620000|2020-11-25 13:40:20|3740.5|3740.5|3741|3740|3741|3740.5|3740.5|3740|710
1606311630000|2020-11-25 13:40:30|3740.5|3739.5|3740|3739.5|3741|3740|3740|3739.5|2237
1606311640000|2020-11-25 13:40:40|3740.5|3739|3739.5|3739|3740.5|3739|3739.5|3739|893
1606311650000|2020-11-25 13:40:50|3740|3739.5|3740|3739.5|3740|3739.5|3740|3739.5|326
1606311660000|2020-11-25 13:41:00|3739.5|3739|3740|3739.5|3740|3739.5|3739.5|3739|750
1606311670000|2020-11-25 13:41:10|3739.5|3739|3739|3738.5|3739.5|3739|3739|3738.5|3726
1606311680000|2020-11-25 13:41:20|||||||||500
1606311690000|2020-11-25 13:41:30|||||||||110
1606311700000|2020-11-25 13:41:40|3738.5|3738|3738.5|3738|3738.5|3738|3738.5|3738|5852
1606311710000|2020-11-25 13:41:50|3738|3737.5|3738.5|3738|3738.5|3738|3738|3737.5|780
1606311720000|2020-11-25 13:42:00|3739|3738.5|3740|3739|3740|3739.5|3739|3738.5|8223
1606311730000|2020-11-25 13:42:10|3739.5||3739.5||3739.5||3739.5||0
1606311740000|2020-11-25 13:42:20|3740|3739.5|3739|3738.5|3740|3739.5|3739|3738.5|1703
1606311750000|2020-11-25 13:42:30|3738.5|3738|3738.5|3738|3738.5|3738|3738|3737.5|387
1606311760000|2020-11-25 13:42:40|3738|3737.5|3737.5|3737|3738|3737.5|3737.5|3736.5|2019
1606311770000|2020-11-25 13:42:50|3738|3737.5|3737.5|3737|3738|3737.5|3737.5|3737|225
1606311780000|2020-11-25 13:43:00|3737|3736.5|3736|3735.5|3737|3736.5|3736|3735|1891
1606311790000|2020-11-25 13:43:10|||||||||875
1606311800000|2020-11-25 13:43:20|3736.5|3736|3736.5|3736|3736.5|3736|3736|3735.5|1374
1606311810000|2020-11-25 13:43:30|3736|3735.5|3737.5|3736.5|3737.5|3737|3736|3735.5|2626
1606311820000|2020-11-25 13:43:40|3737||3737||3737||3737||349
1606311830000|2020-11-25 13:43:50|3737.5|3737|3738|3737.5|3738|3737.5|3737.5|3736.5|2616
1606311840000|2020-11-25 13:44:00|3738.5|3738|3738|3737.5|3739.5|3739|3737.5|3737|3845
1606311850000|2020-11-25 13:44:10|3738.5||3738||3738.5||3738||0
1606311860000|2020-11-25 13:44:20|3738.5|3738|3739|3738|3739|3738|3738.5|3738|396
1606311870000|2020-11-25 13:44:30|3739.5|3738.5|3739.5|3739|3739.5|3739|3739|3738.5|1766
1606311880000|2020-11-25 13:44:40|3740|3739.5|3739|3738.5|3740|3739.5|3738.5|3738|4477
1606311890000|2020-11-25 13:44:50|3739.5|3739|3739|3738.5|3739.5|3739|3738.5|3738|956
1606311900000|2020-11-25 13:45:00|3739.5|3739|3739|3738.5|3739.5|3739|3738.5|3738|2173
1606311910000|2020-11-25 13:45:10|3738.5|3738|3739|3738.5|3739|3738.5|3738.5|3738|487
1606311930000|2020-11-25 13:45:30|3738.5|3738|3739|3738.5|3739|3738.5|3738.5|3738|1780
1606311940000|2020-11-25 13:45:40|3739.5|3739|3739.5|3739|3740|3739.5|3739|3739|3313
1606311950000|2020-11-25 13:45:50|3740|3739.5|3739.5|3739|3740|3739.5|3739.5|3739|1089
1606311960000|2020-11-25 13:46:00|3739|3738.5|3737.5|3737|3739|3738.5|3737.5|3737|1200
1606311970000|2020-11-25 13:46:10|||||||||103
1606311980000|2020-11-25 13:46:20|3737|3736.5|3737.5|3737|3737.5|3737|3737|3736.5|1294
1606311990000|2020-11-25 13:46:30|||||||||10
1606312000000|2020-11-25 13:46:40|3737|3736.5|3737.5|3737|3737.5|3737|3737|3736.5|676
1606312010000|2020-11-25 13:46:50|3738|3737.5|3739.5|3739|3739.5|3739|3738|3737.5|3338
1606312020000|2020-11-25 13:47:00|3740||3739.5||3740||3739.5||355
1606312030000|2020-11-25 13:47:10|3739|3738.5|3738.5|3738|3739|3738.5|3738.5|3738|1787
1606312040000|2020-11-25 13:47:20|3739|3738.5|3739|3738.5|3739.5|3738.5|3739|3738|4
1606312050000|2020-11-25 13:47:30|||||||||259
1606312060000|2020-11-25 13:47:40|||||||||2
1606312070000|2020-11-25 13:47:50|3739.5|3739|3738.5|3738|3739.5|3739|3738.5|3738|3095
1606312080000|2020-11-25 13:48:00|3739|3738.5|3739|3738.5|3739|3738.5|3738.5|3738.5|577
1606312090000|2020-11-25 13:48:10|3739.5|3739|3740|3739.5|3740|3739.5|3739.5|3738.5|225
1606312100000|2020-11-25 13:48:20|3739.5|3739|3739.5|3738.5|3739.5|3739|3739|3738.5|1866
1606312110000|2020-11-25 13:48:30|3739|3739|3739.5|3739|3739.5|3739|3739|3739|149
1606312120000|2020-11-25 13:48:40|3740|3739.5|3739.5|3739|3740|3739.5|3739.5|3739|708
1606312140000|2020-11-25 13:49:00|3740||3739.5||3740||3739.5||95
1606312150000|2020-11-25 13:49:10|3740|3739.5|3740.5|3740|3740.5|3740|3740|3739.5|1071
1606312160000|2020-11-25 13:49:20|3740|3739.5|3740.5|3740|3740.5|3740|3740|3739.5|1715
1606312170000|2020-11-25 13:49:30|3740|3739.5|3740.5|3740|3740.5|3740|3740|3739.5|1181
1606312180000|2020-11-25 13:49:40|3741|3740.5|3741.5|3741|3742|3741|3741|3740.5|1503
1606312200000|2020-11-25 13:50:00|3741|3740.5|3742.5|3741.5|3742.5|3742|3741|3740.5|3659
1606312210000|2020-11-25 13:50:10|3743|3742|3744|3743|3744|3743.5|3742.5|3742|2213
1606312220000|2020-11-25 13:50:20|3744.5|3743.5|3745|3744|3745|3744|3744.5|3743.5|753
1606312230000|2020-11-25 13:50:30|3744.5|3744.5|3745|3744.5|3745|3744.5|3744.5|3744.5|323
1606312240000|2020-11-25 13:50:40|3744.5|3744|3746|3745.5|3746.5|3745.5|3744|3743.5|11870
1606312250000|2020-11-25 13:50:50|3746.5|3746|3746|3745|3746.5|3746|3745.5|3745|551
1606312260000|2020-11-25 13:51:00|3745.5|3745.5|3745.5|3745|3746|3745.5|3745.5|3744.5|7880
1606312270000|2020-11-25 13:51:10|3745|3744.5|3745.5|3745|3745.5|3745|3745|3744.5|10119
1606312280000|2020-11-25 13:51:20|3745|3744.5|3745|3744.5|3745.5|3745|3744.5|3744|5468
1606312290000|2020-11-25 13:51:30|3745.5|3745|3745|3744.5|3746|3745|3745|3744|1522
1606312300000|2020-11-25 13:51:40|3744.5|3744|3745|3744.5|3745|3744.5|3744.5|3744|1698
1606312310000|2020-11-25 13:51:50|3745.5|3745|3747|3746|3747|3746.5|3745.5|3745|1275
1606312320000|2020-11-25 13:52:00|3746.5|3746.5|3746|3745.5|3746.5|3746.5|3746|3745.5|1361
1606312330000|2020-11-25 13:52:10|3745.5|3745|3745.5|3745|3745.5|3745|3745.5|3745|686
1606312340000|2020-11-25 13:52:20|3745|3744.5|3744.5|3744|3745|3744.5|3744.5|3744|635
1606312350000|2020-11-25 13:52:30|||||||||1027
1606312360000|2020-11-25 13:52:40|3745|3744.5|3745.5|3744.5|3745.5|3744.5|3745|3744.5|509
1606312370000|2020-11-25 13:52:50|3745|3744|3744.5|3744|3745|3744|3744.5|3744|1219
1606312380000|2020-11-25 13:53:00|3745|3744.5|3745.5|3744.5|3745.5|3745|3744.5|3744|687
1606312390000|2020-11-25 13:53:10||3745||3744.5||3745||3744.5|18
1606312400000|2020-11-25 13:53:20|3745|3744|3745|3744.5|3745|3744.5|3744.5|3744|2115
1606312410000|2020-11-25 13:53:30|3744.5|3744|3744.5|3744|3745|3744.5|3744.5|3744|1090
1606312420000|2020-11-25 13:53:40|3745|3744.5|3745.5|3745|3745.5|3745|3744.5|3744|1799
1606312430000|2020-11-25 13:53:50|3746|3745.5|3746.5|3746|3747|3746.5|3746|3745.5|2062
1606312440000|2020-11-25 13:54:00|3747|3746.5|3747|3746.5|3747|3746.5|3747|3746.5|171
1606312450000|2020-11-25 13:54:10|3747.5|3746|3747.5|3747|3747.5|3747|3747.5|3746|922
1606312460000|2020-11-25 13:54:20|3747|3746.5|3747|3746.5|3747.5|3747|3747|3746.5|1475
1606312470000|2020-11-25 13:54:30|3746.5|3746|3746.5|3745.5|3746.5|3746|3746|3745.5|2321
1606312480000|2020-11-25 13:54:40|3747|3746|3747|3746.5|3747.5|3747|3747|3746|2424
1606312490000|2020-11-25 13:54:50|3746.5|3746|3746|3745.5|3746.5|3746|3746|3745.5|1640
1606312500000|2020-11-25 13:55:00|3745.5|3745|3747|3746.5|3747|3746.5|3745.5|3745|1001
1606312510000|2020-11-25 13:55:10|3747.5|3746|3746.5|3746|3747.5|3746|3746.5|3746|1112
1606312520000|2020-11-25 13:55:20||3745.5||3745.5||3746||3745.5|528
1606312530000|2020-11-25 13:55:30|3747|3746|3747|3746|3747.5|3746.5|3746.5|3745.5|1968
1606312540000|2020-11-25 13:55:40|3746.5|3746.5|3747|3746|3747|3746.5|3746.5|3746|1238
1606312550000|2020-11-25 13:55:50||3746.5||3746.5||3746.5||3746|43
1606312560000|2020-11-25 13:56:00|||||||||187
1606312570000|2020-11-25 13:56:10|3747.5|3747|3747|3746.5|3747.5|3747|3747|3746.5|463
1606312580000|2020-11-25 13:56:20|3747.5|3747|3747.5|3746.5|3747.5|3747|3747|3746.5|882
1606312590000|2020-11-25 13:56:30|3747|3747|3747|3746.5|3747|3747|3747|3746.5|140
1606312600000|2020-11-25 13:56:40|3747.5|3747|3747|3746.5|3747.5|3747|3747|3746.5|756
1606312610000|2020-11-25 13:56:50|3747.5||3747||3747.5||3747||543
1606312620000|2020-11-25 13:57:00|3746.5|3746|3746.5|3746|3746.5|3746|3746.5|3746|1468
1606312630000|2020-11-25 13:57:10|3747|3746.5|3747|3746.5|3747|3746.5|3747|3746.5|1180
1606312640000|2020-11-25 13:57:20|3746.5|3746|3747|3746.5|3747|3746.5|3746.5|3746|138
1606312650000|2020-11-25 13:57:30|3747.5|3747|3747.5|3747|3747.5|3747|3747.5|3746.5|1023
1606312660000|2020-11-25 13:57:40|3747|3746.5|3747|3746|3747|3746.5|3746.5|3746|1420
1606312670000|2020-11-25 13:57:50|3746.5|3746.5|3747|3746.5|3747|3746.5|3746.5|3746.5|175
1606312680000|2020-11-25 13:58:00|||||||||560
1606312690000|2020-11-25 13:58:10|3746.5|3746|3746|3745|3746.5|3746|3745.5|3745|1974
1606312700000|2020-11-25 13:58:20|3745.5||3745.5||3746||3745.5||137
1606312710000|2020-11-25 13:58:30|3745|3744.5|3745|3744|3745|3744.5|3744.5|3744|411
1606312720000|2020-11-25 13:58:40|3745.5|3744.5|3745.5|3744.5|3745.5|3745|3745|3744.5|1166
1606312730000|2020-11-25 13:58:50|3745|3744|3745.5|3745|3745.5|3745|3744.5|3744|1282
1606312740000|2020-11-25 13:59:00|3746|3745.5|3745.5|3745|3746|3745.5|3745.5|3745|1643
1606312750000|2020-11-25 13:59:10|3746||3745.5||3746||3745.5||437
1606312760000|2020-11-25 13:59:20|3746|3745.5|3745.5|3745|3746|3745.5|3745.5|3745|300
1606312770000|2020-11-25 13:59:30|3746|3745.5|3746|3745.5|3746|3745.5|3745.5|3745|340
1606312780000|2020-11-25 13:59:40|3746.5|3746|3746|3745.5|3746.5|3746|3746|3745.5|725
1606312790000|2020-11-25 13:59:50|3745.5|3745|3747|3746.5|3747|3746.5|3745|3744.5|6012
1606312800000|2020-11-25 14:00:00|3747.5|3747|3747.5|3747|3747.5|3747|3747|3746.5|3703
1606312810000|2020-11-25 14:00:10|3747|3746.5|3748|3747.5|3748|3747.5|3747|3746.5|3369
1606312820000|2020-11-25 14:00:20|3748.5|3748.5|3750|3749.5|3750|3749.5|3748.5|3748.5|7803
1606312830000|2020-11-25 14:00:30|3749.5|3749|3749.5|3749|3749.5|3749|3748.5|3748|7111
1606312840000|2020-11-25 14:00:40|3749|3748.5|3749.5|3749|3749.5|3749|3749|3748|878
1606312850000|2020-11-25 14:00:50|3749|3748.5|3749.5|3749|3750|3749.5|3749|3748.5|2124
1606312860000|2020-11-25 14:01:00|3750|3749.5|3749.5|3748.5|3750|3749.5|3749|3748.5|6208
1606312870000|2020-11-25 14:01:10|3749|3749|3751|3750.5|3752|3751|3749|3748.5|16880
1606312880000|2020-11-25 14:01:20|3750.5|3750|3750|3749|3751|3750|3749.5|3749|3304
1606312890000|2020-11-25 14:01:30|3749.5|3749.5|3751|3750|3751|3750.5|3749.5|3749|1353
1606312900000|2020-11-25 14:01:40|3750.5|3749.5|3749|3748.5|3750.5|3749.5|3749|3748.5|3888
1606312920000|2020-11-25 14:02:00|3748.5|3748|3749|3748|3749.5|3749|3748|3747.5|8826
1606312930000|2020-11-25 14:02:10|3749.5|3748.5|3751|3750.5|3751.5|3751|3749.5|3748|4197
1606312940000|2020-11-25 14:02:20|3750.5|3750|3748|3747.5|3750.5|3750|3748|3747.5|8023
1606312950000|2020-11-25 14:02:30|3747.5|3747|3746|3745.5|3748|3747.5|3746|3745.5|3228
1606312960000|2020-11-25 14:02:40|3746.5|3746|3748.5|3748|3748.5|3748|3746.5|3746|4928
1606312970000|2020-11-25 14:02:50|3748|3747.5|3748|3747|3748.5|3748|3747.5|3747|1567
1606312980000|2020-11-25 14:03:00|3747.5|3746.5|3746|3745.5|3747.5|3747|3746|3745.5|487
1606312990000|2020-11-25 14:03:10|3745.5|3745|3746.5|3746|3746.5|3746|3745.5|3745|2047
1606313000000|2020-11-25 14:03:20|3746|3745.5|3745|3744.5|3746|3745.5|3744.5|3743.5|10439
1606313010000|2020-11-25 14:03:30|3745.5|3744|3745.5|3744.5|3746.5|3745.5|3745|3744|3482
1606313020000|2020-11-25 14:03:40|3745|3745|3745.5|3745|3745.5|3745|3745|3744.5|770
1606313030000|2020-11-25 14:03:50|3746|3745.5|3746|3745.5|3746.5|3745.5|3746|3745.5|1566
1606313040000|2020-11-25 14:04:00|3745.5|3745|3746|3745.5|3746.5|3746|3745.5|3745|538
1606313050000|2020-11-25 14:04:10|3745.5|3745|3746|3745|3746|3745.5|3745.5|3744.5|919
1606313060000|2020-11-25 14:04:20||3745.5||3745.5||3745.5||3745.5|0
1606313070000|2020-11-25 14:04:30|||||||||56
1606313080000|2020-11-25 14:04:40|3746.5|3746|3747.5|3747|3747.5|3747|3746|3745.5|3563
1606313090000|2020-11-25 14:04:50|3747|3746.5|3747|3746.5|3747.5|3746.5|3746.5|3746|1008
1606313100000|2020-11-25 14:05:00|3746.5|3746|3746.5|3746|3746.5|3746|3746.5|3746|786
1606313110000|2020-11-25 14:05:10|3747|3746.5|3747|3746.5|3747.5|3747|3747|3746.5|1027
1606313120000|2020-11-25 14:05:20|3747.5|3747|3747|3746.5|3747.5|3747|3747|3746.5|331
1606313130000|2020-11-25 14:05:30|3747.5||3747||3747.5||3747||307
1606313140000|2020-11-25 14:05:40|3747.5|3747|3748.5|3748|3748.5|3748|3747.5|3747|1511
1606313150000|2020-11-25 14:05:50|3748|3747.5|3747.5|3747|3748.5|3747.5|3747.5|3746.5|619
1606313160000|2020-11-25 14:06:00|3748|3747.5|3747.5|3747|3748|3747.5|3747|3746.5|480
1606313170000|2020-11-25 14:06:10|3748|3747.5|3747.5|3747|3748|3747.5|3747.5|3747|599
1606313180000|2020-11-25 14:06:20|3747|3746.5|3747.5|3747|3747.5|3747|3747|3746.5|409
1606313200000|2020-11-25 14:06:40|3748|3747.5|3748|3747.5|3748|3747.5|3748|3747.5|1314
1606313210000|2020-11-25 14:06:50|3747.5|3747|3747.5|3747|3747.5|3747|3747.5|3747|746
1606313220000|2020-11-25 14:07:00|3747|3746.5|3747.5|3747|3747.5|3747|3747|3746.5|1101
1606313230000|2020-11-25 14:07:10|3747|3746.5|3746.5|3746|3747|3746.5|3746.5|3745.5|1047
1606313240000|2020-11-25 14:07:20|3746|3745.5|3746.5|3746|3746.5|3746|3746|3745.5|87
1606313250000|2020-11-25 14:07:30|3746|3745.5|3746|3745.5|3746|3745.5|3746|3745.5|713
1606313260000|2020-11-25 14:07:40|3746.5|3746|3746.5|3746|3746.5|3746|3746|3745.5|365
1606313280000|2020-11-25 14:08:00|3747|3746.5|3746.5|3746|3747.5|3746.5|3746.5|3746|2331
1606313290000|2020-11-25 14:08:10|3747|3746.5|3747|3746.5|3747|3746.5|3746.5|3746|1059
1606313300000|2020-11-25 14:08:20|3747.5|3746|3747|3746|3747.5|3746|3746.5|3746|947
1606313310000|2020-11-25 14:08:30|3746.5|3746.5|3747|3746.5|3747|3746.5|3746.5|3746.5|70
1606313320000|2020-11-25 14:08:40|3747.5|3747|3748|3747.5|3748|3747.5|3747.5|3747|445
1606313330000|2020-11-25 14:08:50|3748.5|3748|3749|3748.5|3749|3748.5|3748.5|3748|413
1606313340000|2020-11-25 14:09:00|3749.5|3749|3749|3748.5|3749.5|3749|3749|3748.5|550
1606313360000|2020-11-25 14:09:20|3749.5|3749|3749.5|3749|3749.5|3749|3749|3748.5|498
1606313370000|2020-11-25 14:09:30|3750|3749.5|3750|3749.5|3750|3749.5|3750|3749.5|700
1606313390000|2020-11-25 14:09:50|3750.5|3750|3749.5|3748.5|3750.5|3750|3749.5|3748.5|1954
1606313420000|2020-11-25 14:10:20|3749|3749|3749.5|3749|3749.5|3749|3749|3748.5|2528
1606313430000|2020-11-25 14:10:30|3750|3749.5|3749.5|3749|3750|3749.5|3749.5|3749|1316
1606313440000|2020-11-25 14:10:40|3749|3748.5|3749.5|3749|3749.5|3749|3748.5|3748|3559
1606313460000|2020-11-25 14:11:00|3750|3749.5|3750|3749.5|3750|3749.5|3749.5|3749|3858
1606313470000|2020-11-25 14:11:10|3749.5|3749|3749|3748.5|3750|3749|3749|3748.5|869
1606313480000|2020-11-25 14:11:20|3749.5|3749|3749.5|3749|3749.5|3749|3749.5|3748.5|143
1606313490000|2020-11-25 14:11:30|3750|3749.5|3750|3749.5|3750.5|3750|3750|3749.5|3586
1606313500000|2020-11-25 14:11:40|3749.5|3749|3750|3749.5|3750|3749.5|3749.5|3749|810
1606313510000|2020-11-25 14:11:50|3749.5|3749|3749.5|3749|3749.5|3749|3749.5|3749|1098
1606313520000|2020-11-25 14:12:00|3750|3749.5|3748|3747.5|3750|3749.5|3748|3747.5|1938
1606313530000|2020-11-25 14:12:10|3748.5|3748|3749|3748.5|3749.5|3749|3748.5|3748|1429
1606313540000|2020-11-25 14:12:20|3748.5|3748|3747.5|3747|3748.5|3748|3747.5|3747|968
1606313550000|2020-11-25 14:12:30|3747|3746.5|3747|3746.5|3747|3746.5|3747|3746.5|193
1606313560000|2020-11-25 14:12:40|3746.5|3746|3747|3746|3747.5|3747|3746.5|3746|1975
1606313570000|2020-11-25 14:12:50|3746.5|3746.5|3747|3746.5|3747|3746.5|3746.5|3746|3947
1606313580000|2020-11-25 14:13:00|||||||||236
1606313590000|2020-11-25 14:13:10|||||||||1170
1606313600000|2020-11-25 14:13:20|3747.5|3747|3747.5|3747|3748|3747.5|3747.5|3747|4665
1606313610000|2020-11-25 14:13:30|3747|3746.5|3747|3746.5|3747|3746.5|3747|3746.5|282
1606313620000|2020-11-25 14:13:40|3747.5|3747|3747.5|3747|3747.5|3747|3747.5|3747|237
1606313630000|2020-11-25 14:13:50|3747|3746.5|3747.5|3747|3747.5|3747|3747|3746.5|3121
1606313640000|2020-11-25 14:14:00|3748|3747.5|3749|3748|3749|3748.5|3748|3747.5|110311
1606313650000|2020-11-25 14:14:10|3748.5|3748.5|3749.5|3749|3750|3749.5|3748.5|3748.5|986
1606313660000|2020-11-25 14:14:20|3749|3748.5|3750|3749|3750|3749|3749|3748.5|1456
1606313670000|2020-11-25 14:14:30|3750.5|3749.5|3749.5|3749|3750.5|3750|3749.5|3749|3028
1606313680000|2020-11-25 14:14:40|3750|3749.5|3750.5|3749.5|3750.5|3750|3750|3749.5|1093
1606313690000|2020-11-25 14:14:50|3750|3750|3750.5|3750|3750.5|3750|3750|3750|701
1606313700000|2020-11-25 14:15:00|||||||||224
1606313710000|2020-11-25 14:15:10|3750|3749.5|3750|3749.5|3750.5|3750|3749.5|3749|1642
1606313720000|2020-11-25 14:15:20|3749.5|3749|3749|3748.5|3749.5|3749|3749|3748|708
1606313730000|2020-11-25 14:15:30|3748.5|3748|3749|3748.5|3749|3748.5|3748.5|3748|473
1606313740000|2020-11-25 14:15:40|3749.5|3749|3749.5|3749|3749.5|3749|3749.5|3749|9901
1606313750000|2020-11-25 14:15:50|||||||||602
1606313760000|2020-11-25 14:16:00|3749|3748.5|3749.5|3749|3749.5|3749|3748.5|3748|2239
1606313770000|2020-11-25 14:16:10|3750|3749.5|3751|3750.5|3751|3750.5|3750|3749.5|3748
1606313780000|2020-11-25 14:16:20|3750.5|3750|3750.5|3750|3750.5|3750|3750|3749.5|1839
1606313790000|2020-11-25 14:16:30|3751|3750.5|3751|3750|3751|3750.5|3751|3750|588
1606313800000|2020-11-25 14:16:40|3750.5|3749.5|3750.5|3750|3750.5|3750|3750|3749.5|287
1606313810000|2020-11-25 14:16:50|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750.5|494
1606313820000|2020-11-25 14:17:00|3750.5|3750|3749.5|3748.5|3750.5|3750|3748.5|3748|1221
1606313830000|2020-11-25 14:17:10|3750|3749|3749.5|3749|3750|3749|3749.5|3749|2549
1606313850000|2020-11-25 14:17:30|3749|3748.5|3749|3748.5|3749.5|3748.5|3749|3748.5|1623
1606313860000|2020-11-25 14:17:40|3749.5|3749|3749.5|3749|3749.5|3749|3749.5|3749|458
1606313870000|2020-11-25 14:17:50|3750|3749.5|3750|3749.5|3750.5|3750|3750|3749.5|2900
1606313880000|2020-11-25 14:18:00|||||||||8
1606313890000|2020-11-25 14:18:10|3749.5|3749|3750|3749.5|3750|3749.5|3749.5|3749|775
1606313900000|2020-11-25 14:18:20|3750.5|3750|3750.5|3750|3750.5|3750|3750.5|3750|2492
1606313910000|2020-11-25 14:18:30|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750|1240
1606313920000|2020-11-25 14:18:40|||||||||449
1606313930000|2020-11-25 14:18:50|3750.5|3750|3750|3749.5|3750.5|3750|3750|3749|3040
1606313940000|2020-11-25 14:19:00|3750.5|3750|3750.5|3750|3750.5|3750|3750|3749.5|3082
1606313950000|2020-11-25 14:19:10|3750|3749.5|3750.5|3750|3750.5|3750|3750|3749.5|2643
1606313960000|2020-11-25 14:19:20|3751|3750.5|3751.5|3751|3751.5|3751|3751|3750.5|3432
1606313970000|2020-11-25 14:19:30|3752|3751.5|3752|3751|3752|3751.5|3751.5|3751|1246
1606313980000|2020-11-25 14:19:40|3751.5||3751.5||3752||3751.5||20
1606313990000|2020-11-25 14:19:50|3752||3751.5||3752||3751.5||607
1606314010000|2020-11-25 14:20:10|3751|3750.5|3750.5|3750|3751|3750.5|3750.5|3749.5|2472
1606314020000|2020-11-25 14:20:20|3750|3749.5|3750|3749.5|3750|3749.5|3750|3749.5|627
1606314030000|2020-11-25 14:20:30|3750.5|3750|3750.5|3750|3750.5|3750|3750.5|3750|1251
1606314040000|2020-11-25 14:20:40|3750|3749.5|3750.5|3750|3750.5|3750|3750|3749.5|1620
1606314050000|2020-11-25 14:20:50|3751|3750.5|3751|3750|3751|3750.5|3750.5|3750|3577
1606314070000|2020-11-25 14:21:10|3750.5|3749.5|3750.5|3749.5|3751|3750|3750|3749.5|1223
1606314080000|2020-11-25 14:21:20|3751|3750|3751|3750.5|3751.5|3751|3751|3750|4392
1606314090000|2020-11-25 14:21:30|||||||||24
1606314100000|2020-11-25 14:21:40|3751.5|3751|3751|3750.5|3751.5|3751|3751|3750.5|1706
1606314110000|2020-11-25 14:21:50|3750.5|3750|3751.5|3751|3751.5|3751|3750.5|3750|848
1606314120000|2020-11-25 14:22:00|3752|3751.5|3753.5|3752.5|3753.5|3753|3752|3751.5|6850
1606314130000|2020-11-25 14:22:10|3753|3753|3756|3755|3756.5|3755.5|3753|3753|8700
1606314140000|2020-11-25 14:22:20|3755.5|3755.5|3756|3755.5|3756.5|3756|3755.5|3755|2604
1606314150000|2020-11-25 14:22:30|3756.5|3756|3756.5|3756|3757|3756.5|3756.5|3756|2158
1606314160000|2020-11-25 14:22:40|3757|3756.5|3756.5|3756|3757|3756.5|3756.5|3756|836
1606314170000|2020-11-25 14:22:50|3757|3756.5|3756.5|3756|3757|3756.5|3756.5|3756|1554
1606314180000|2020-11-25 14:23:00|3756|3755.5|3755.5|3755|3756|3755.5|3755.5|3755|2634
1606314190000|2020-11-25 14:23:10|3756|3755.5|3755.5|3755|3756|3755.5|3755.5|3755|406
1606314200000|2020-11-25 14:23:20|3756|3755.5|3756.5|3755.5|3756.5|3756|3755.5|3755|1436
1606314210000|2020-11-25 14:23:30|3756|3755|3755.5|3755|3756|3755.5|3755.5|3755|3463
1606314220000|2020-11-25 14:23:40|3755|3754.5|3755.5|3755|3755.5|3755|3755|3754.5|736
1606314230000|2020-11-25 14:23:50|3756|3755.5|3757|3756.5|3757|3756.5|3756|3755.5|3770
1606314240000|2020-11-25 14:24:00|3757.5|3757|3757|3756.5|3758|3757|3757|3756.5|4717
1606314250000|2020-11-25 14:24:10|3757.5|3757|3759.5|3759|3759.5|3759|3757.5|3757|2626
1606314260000|2020-11-25 14:24:20|3759|3758.5|3759|3758.5|3759|3759|3759|3758.5|244
1606314270000|2020-11-25 14:24:30|3759.5|3759|3758.5|3758|3759.5|3759|3758.5|3757.5|720
1606314280000|2020-11-25 14:24:40|3759|3758.5|3758|3757.5|3759.5|3759|3758|3757.5|2004
1606314290000|2020-11-25 14:24:50|3757.5|3757|3758|3757|3758|3757.5|3757.5|3757|70
1606314300000|2020-11-25 14:25:00|3757.5|3757.5|3757.5|3757|3757.5|3757.5|3757|3756.5|1544
1606314310000|2020-11-25 14:25:10|3757|3756.5|3757.5|3757|3757.5|3757|3757|3756.5|1374
1606314320000|2020-11-25 14:25:20|3758|3757.5|3755.5|3755|3758|3757.5|3755.5|3755|4037
1606314330000|2020-11-25 14:25:30|3756|3755.5|3755.5|3755|3756|3755.5|3755.5|3755|1959
1606314340000|2020-11-25 14:25:40|3756|3755.5|3756|3755|3756|3755.5|3755.5|3755|357
1606314350000|2020-11-25 14:25:50||3755.5||3755.5||3755.5||3755.5|8
1606314360000|2020-11-25 14:26:00|3756.5|3756|3756|3755.5|3757|3756|3756|3755.5|2956
1606314370000|2020-11-25 14:26:10|3756.5|3756|3757.5|3757|3758|3757.5|3756|3755.5|4540
1606314380000|2020-11-25 14:26:20||3756.5||3757||3757||3756.5|0
1606314390000|2020-11-25 14:26:30|3757|3756.5|3757|3756.5|3757|3756.5|3757|3756.5|389
1606314400000|2020-11-25 14:26:40|3756.5|3756|3756.5|3756|3756.5|3756|3756.5|3756|1700
1606314410000|2020-11-25 14:26:50|3757|3756.5|3757|3756.5|3757|3756.5|3757|3756|2458
1606314420000|2020-11-25 14:27:00|3756.5|3756|3756|3755.5|3756.5|3756|3755.5|3755|7319
1606314430000|2020-11-25 14:27:10|3755.5|3755|3756|3755|3756|3755|3755.5|3755|683
1606314440000|2020-11-25 14:27:20|3755.5|3754.5|3755|3754.5|3756|3755.5|3754.5|3754|9221
1606314450000|2020-11-25 14:27:30|3755.5|3755|3755|3754.5|3756|3755.5|3754.5|3753.5|9061
1606314460000|2020-11-25 14:27:40|3755.5|3755|3754.5|3754|3756|3755.5|3754.5|3753.5|2641
1606314470000|2020-11-25 14:27:50|3754|3753.5|3754.5|3754|3754.5|3754|3754|3753.5|336
1606314480000|2020-11-25 14:28:00|3755|3754.5|3754.5|3754|3755|3754.5|3753.5|3753|6410
1606314490000|2020-11-25 14:28:10|3754|3753.5|3754.5|3754|3754.5|3754|3753.5|3753|3845
1606314500000|2020-11-25 14:28:20|3755|3754.5|3755.5|3755|3755.5|3755|3754.5|3754|2604
1606314510000|2020-11-25 14:28:30|3756|3755.5|3755.5|3755|3756.5|3756|3755.5|3754.5|9828
1606314520000|2020-11-25 14:28:40|3755|3754.5|3755|3754.5|3755.5|3754.5|3755|3754.5|3179
1606314530000|2020-11-25 14:28:50|3754.5|3754|3754.5|3754|3755|3754|3754.5|3753.5|799
1606314540000|2020-11-25 14:29:00|3755|3754.5|3755|3754.5|3755|3754.5|3755|3754|1742
1606314550000|2020-11-25 14:29:10|3754.5|3754|3755|3754.5|3755.5|3755|3754.5|3754|1367
1606314560000|2020-11-25 14:29:20|3755.5|3755|3755.5|3755|3755.5|3755|3755.5|3755|478
1606314580000|2020-11-25 14:29:40|3755|3754.5|3755|3754.5|3755|3754.5|3755|3754.5|941
1606314590000|2020-11-25 14:29:50|3754.5|3754|3754|3753.5|3754.5|3754|3753.5|3753|1907
1606314600000|2020-11-25 14:30:00|3753.5|3753|3750|3749.5|3753.5|3753|3749.5|3749|20240
1606314610000|2020-11-25 14:30:10|3749.5|3749|3749|3748.5|3750|3749.5|3748.5|3748|14121
1606314620000|2020-11-25 14:30:20|3748.5|3748|3746.5|3745.5|3748.5|3748|3746.5|3745.5|19451
1606314630000|2020-11-25 14:30:30|3746|3745|3745.5|3744.5|3746.5|3745.5|3745.5|3744|604
1606314640000|2020-11-25 14:30:40|3746.5|3745|3746|3745|3746.5|3745|3746|3744.5|91
1606314650000|2020-11-25 14:30:50|3746.5|3745.5|3748.5|3747.5|3748.5|3747.5|3746.5|3745.5|439
1606314660000|2020-11-25 14:31:00|3749|3749|3749.5|3748|3751|3750|3749|3748|1603
1606314670000|2020-11-25 14:31:10|3749|3747.5|3750.5|3748.5|3750.5|3749|3748.5|3747.5|435
1606314680000|2020-11-25 14:31:20|3750|3749.5|3750.5|3749|3750.5|3749.5|3750|3748.5|248
1606314690000|2020-11-25 14:31:30|3750|3748|3750|3748.5|3750|3748.5|3749.5|3748|109
1606314700000|2020-11-25 14:31:40|3750.5|3749.5|3749.5|3748|3750.5|3749.5|3749|3748|337
1606314710000|2020-11-25 14:31:50|3750|3748.5|3749.5|3748|3750|3748.5|3749|3748|559
1606314720000|2020-11-25 14:32:00|3748.5|3747|3746.5|3745|3748.5|3747|3746|3745|1212
1606314730000|2020-11-25 14:32:10|3747|3746|3746.5|3745.5|3747|3746|3746.5|3745.5|161
1606314740000|2020-11-25 14:32:20|3747|3745|3747|3745.5|3747.5|3746.5|3747|3745|225
1606314750000|2020-11-25 14:32:30|3747.5|3746|3747|3746|3748|3747|3747|3746|297
1606314760000|2020-11-25 14:32:40|3746.5|3745.5|3747|3745.5|3747|3745.5|3746.5|3745.5|286
1606314770000|2020-11-25 14:32:50|3747.5|3746.5|3746.5|3745.5|3747.5|3746.5|3746.5|3745.5|215
1606314780000|2020-11-25 14:33:00|3747|3746|3746|3745|3748.5|3747.5|3746|3745|547
1606314790000|2020-11-25 14:33:10|3746.5|3745.5|3747.5|3746.5|3748.5|3747.5|3746.5|3745.5|337
1606314800000|2020-11-25 14:33:20|3749.5|3748.5|3749|3747.5|3749.5|3748.5|3749|3747.5|340
1606314810000|2020-11-25 14:33:30|3749.5|3748|3749|3748|3749.5|3748.5|3749|3748|5
1606314820000|2020-11-25 14:33:40|3748.5|3747.5|3748.5|3747.5|3749.5|3748|3748.5|3747.5|717
1606314830000|2020-11-25 14:33:50|3749|3748|3751.5|3750.5|3751.5|3750.5|3749|3748|69
1606314840000|2020-11-25 14:34:00|3752.5|3751.5|3751.5|3750.5|3753|3752|3751.5|3750|623
1606314850000|2020-11-25 14:34:10|3752.5|3751|3753|3752|3753.5|3752|3752.5|3751|177
1606314860000|2020-11-25 14:34:20|3753.5|3751.5|3754|3753|3754|3753|3752.5|3751.5|555
1606314870000|2020-11-25 14:34:30|3754.5|3754|3756|3755|3756|3755|3754.5|3754|973
1606314880000|2020-11-25 14:34:40|3755.5|3754.5|3755|3754|3756|3754.5|3754.5|3753.5|143
1606314890000|2020-11-25 14:34:50|3754|3752.5|3753.5|3752|3754|3752.5|3753|3752|276
1606314900000|2020-11-25 14:35:00|3753|3754|3754.5|3753.5|3756|3754.5|3753|3753.5|386
1606314910000|2020-11-25 14:35:10|3754|3752.5|3753.5|3752|3754|3752.5|3753.5|3752|153
1606314920000|2020-11-25 14:35:20|3752.5|3751|3750|3749|3752.5|3751|3750|3748.5|78
1606314930000|2020-11-25 14:35:30|3749.5|3748.5|3748|3747|3749.5|3748.5|3748|3747|432
1606314940000|2020-11-25 14:35:40|3749|3748|3750.5|3749.5|3750.5|3749.5|3748.5|3747.5|372
1606314950000|2020-11-25 14:35:50|3750|3748.5|3748.5|3747|3750|3748.5|3748.5|3747|46
1606314960000|2020-11-25 14:36:00|3747|3746|3748|3746.5|3748.5|3747|3747|3746|123
1606314970000|2020-11-25 14:36:10|3747.5|3746|3746.5|3745|3747.5|3746.5|3746.5|3745|695
1606314980000|2020-11-25 14:36:20|3747|3745.5|3745.5|3744|3747|3745.5|3745.5|3744|618
1606314990000|2020-11-25 14:36:30|3744.5|3743.5|3746|3745|3746|3745|3744.5|3743.5|232
1606315000000|2020-11-25 14:36:40|3745.5|3744.5|3745|3743.5|3746|3744.5|3745|3743.5|195
1606315010000|2020-11-25 14:36:50|3744.5|3744|3745.5|3744.5|3745.5|3744.5|3744.5|3743.5|354
1606315020000|2020-11-25 14:37:00|3745|3743.5|3746.5|3745|3747|3746|3745|3743.5|273
1606315030000|2020-11-25 14:37:10|3746|3744.5|3744|3743|3746|3745|3744|3743|100
1606315040000|2020-11-25 14:37:20|3743.5|3742.5|3744|3743|3744|3743|3743.5|3742.5|176
1606315050000|2020-11-25 14:37:30||3742.5||3743||3743||3742.5|0
1606315060000|2020-11-25 14:37:40|3743.5|3742.5|3741.5|3740|3743.5|3743|3741.5|3740|615
1606315070000|2020-11-25 14:37:50|3741|3740.5|3740.5|3739.5|3741|3740.5|3740.5|3739.5|171
1606315080000|2020-11-25 14:38:00|3741|3740|3741|3740|3741|3740|3741|3740|0
1606315090000|2020-11-25 14:38:10|3741.5|3740.5|3739.5|3738.5|3741.5|3740.5|3739.5|3738.5|353
1606315100000|2020-11-25 14:38:20|3739|3738|3738|3736.5|3739.5|3738.5|3738|3736.5|286
1606315110000|2020-11-25 14:38:30|3737|3735.5|3737|3736|3737|3736|3736.5|3735.5|182
1606315120000|2020-11-25 14:38:40|3736.5|3735.5|3736|3735|3737|3735.5|3736|3735|561
1606315130000|2020-11-25 14:38:50|3736.5|3734|3734.5|3733.5|3736.5|3734|3734.5|3733|131
1606315140000|2020-11-25 14:39:00|3735|3732|3733|3732|3735|3733.5|3733|3732|927
1606315150000|2020-11-25 14:39:10|3732|3731.5|3733|3731.5|3733|3731.5|3732|3731|434
1606315160000|2020-11-25 14:39:20|3732.5|3730.5|3732|3730.5|3732.5|3731|3732|3730.5|130
1606315170000|2020-11-25 14:39:30|3731|3731|3731|3730|3731|3731|3731|3730|218
1606315180000|2020-11-25 14:39:40|3731.5|3730.5|3729.5|3728.5|3731.5|3730.5|3729.5|3728.5|324
1606315190000|2020-11-25 14:39:50|3729|3728|3728|3727|3729|3728|3728|3727|165
1606315200000|2020-11-25 14:40:00|3729|3727.5|3725|3724|3729|3728|3725|3724|753
1606315210000|2020-11-25 14:40:10|3725.5|3724.5|3725|3724|3727|3725.5|3725|3724|418
1606315220000|2020-11-25 14:40:20|3724.5|3723|3723.5|3722.5|3724.5|3723|3723.5|3722|61
1606315230000|2020-11-25 14:40:30|3724|3723|3725|3723.5|3725|3723.5|3724|3723|863
1606315240000|2020-11-25 14:40:40|3724.5|3724.5|3726|3725|3727|3726|3724.5|3724.5|995
1606315250000|2020-11-25 14:40:50|3727.5|3726|3730.5|3729.5|3730.5|3729.5|3727.5|3726|841
1606315260000|2020-11-25 14:41:00|3731.5|3730.5|3731|3729.5|3731.5|3730.5|3730|3728.5|766
1606315270000|2020-11-25 14:41:10|3730.5|3729|3731|3730|3732|3730.5|3730.5|3728.5|540
1606315280000|2020-11-25 14:41:20|3731.5|3730.5|3732.5|3731|3732.5|3731|3730.5|3729.5|309
1606315290000|2020-11-25 14:41:30|3731.5|3730.5|3729.5|3728.5|3732.5|3731.5|3729.5|3728.5|501
1606315300000|2020-11-25 14:41:40|3731|3729.5|3731|3730|3732|3730.5|3731|3729.5|513
1606315310000|2020-11-25 14:41:50|3730.5|3729.5|3730.5|3729.5|3731|3729.5|3730.5|3729.5|284
1606315320000|2020-11-25 14:42:00|3731.5|3730.5|3731|3729.5|3731.5|3730.5|3731|3729.5|30
1606315330000|2020-11-25 14:42:10|3732|3730.5|3735|3734|3735|3734|3732|3730.5|648
1606315340000|2020-11-25 14:42:20|3735.5|3733.5|3735.5|3734.5|3735.5|3734.5|3734.5|3733.5|161
1606315350000|2020-11-25 14:42:30|3736|3735|3735.5|3734|3736.5|3735.5|3735.5|3734|692
1606315360000|2020-11-25 14:42:40|3736|3735|3735.5|3734.5|3736|3735|3735.5|3734|232
1606315370000|2020-11-25 14:42:50|3734.5|3733.5|3736.5|3735.5|3737|3736|3734.5|3733.5|441
1606315380000|2020-11-25 14:43:00|3736|3735|3738|3736|3738|3736|3736|3734|474
1606315390000|2020-11-25 14:43:10|3738.5|3737|3739|3738|3739|3738|3738|3737|575
1606315400000|2020-11-25 14:43:20|3739.5|3737.5|3738.5|3737.5|3739.5|3738|3738.5|3737.5|115
1606315410000|2020-11-25 14:43:30|3739.5|3738.5|3739|3737.5|3740|3739|3739|3737.5|370
1606315420000|2020-11-25 14:43:40|3739.5|3738|3742|3741|3742.5|3741.5|3739.5|3737.5|731
1606315430000|2020-11-25 14:43:50|3742.5|3741.5|3741.5|3740|3743.5|3742|3741.5|3740|520
1606315440000|2020-11-25 14:44:00|3741|3740.5|3741.5|3740.5|3742|3740.5|3741|3740.5|320
1606315450000|2020-11-25 14:44:10|3743|3741.5|3743.5|3742|3745|3743.5|3743|3741.5|390
1606315460000|2020-11-25 14:44:20|3744|3742.5|3744|3742.5|3744.5|3743.5|3744|3742.5|816
1606315470000|2020-11-25 14:44:30|3744.5|3743|3744|3742.5|3744.5|3743|3743.5|3742.5|0
1606315480000|2020-11-25 14:44:40|3746|3743|3745|3744|3746|3744|3745|3743|236
1606315490000|2020-11-25 14:44:50|3745.5|3743.5|3745.5|3743.5|3745.5|3743.5|3745.5|3743.5|397
1606315500000|2020-11-25 14:45:00|3746|3744|3745.5|3744.5|3746|3745|3744.5|3743|508
1606315510000|2020-11-25 14:45:10|3744.5|3743|3744.5|3743|3745.5|3744.5|3744.5|3743|357
1606315520000|2020-11-25 14:45:20|3743|3743.5|3744|3742.5|3744|3743.5|3742.5|3741.5|557
1606315530000|2020-11-25 14:45:30|3744.5|3743.5|3745.5|3745|3745.5|3745|3743.5|3743|2760
1606315540000|2020-11-25 14:45:40|3745|3744.5|3744.5|3744|3745.5|3744.5|3742.5|3742|3424
1606315550000|2020-11-25 14:45:50|3744|3743.5|3746|3745.5|3746.5|3745.5|3744|3743.5|502
1606315560000|2020-11-25 14:46:00|3745.5|3745|3744.5|3744|3745.5|3745|3744|3743.5|2552
1606315570000|2020-11-25 14:46:10|3744|3743.5|3742|3741.5|3744|3743.5|3741.5|3740.5|1757
1606315580000|2020-11-25 14:46:20|3741.5|3741|3739.5|3739|3742|3741|3738.5|3737.5|5100
1606315590000|2020-11-25 14:46:30|3739|3738.5|3741|3740|3741|3740|3739|3738.5|2547
1606315600000|2020-11-25 14:46:40|3741.5|3740.5|3740|3739|3742|3741|3740|3739|626
1606315610000|2020-11-25 14:46:50|3740.5|3738.5|3742|3741.5|3742|3741.5|3740.5|3738.5|1031
1606315620000|2020-11-25 14:47:00|3741.5|3741|3739.5|3739|3741.5|3741|3739|3738.5|1881
1606315630000|2020-11-25 14:47:10|3740|3739.5|3739|3738|3741|3740.5|3738.5|3738|2421
1606315640000|2020-11-25 14:47:20|3738.5|3738.5|3737|3736.5|3739|3738.5|3737|3736.5|498
1606315650000|2020-11-25 14:47:30|3736.5|3736|3738.5|3737.5|3738.5|3737.5|3735.5|3735|1533
1606315660000|2020-11-25 14:47:40|3738|3737|3737.5|3737|3738|3737.5|3737.5|3736.5|1629
1606315670000|2020-11-25 14:47:50|3737|3736.5|3737.5|3736.5|3738|3737|3737|3736.5|395
1606315680000|2020-11-25 14:48:00|3737|3736|3738.5|3738|3738.5|3738|3736|3735.5|2773
1606315690000|2020-11-25 14:48:10|3738|3737.5|3735.5|3735|3738|3737.5|3735|3734.5|4269
1606315700000|2020-11-25 14:48:20|3736|3735.5|3736|3735.5|3736|3735.5|3735|3734.5|32830
1606315710000|2020-11-25 14:48:30|3736.5|3736|3737|3736|3737|3736.5|3735|3734.5|7366
1606315720000|2020-11-25 14:48:40|3737.5|3736.5|3739|3738.5|3740|3739.5|3736.5|3736|16568
1606315730000|2020-11-25 14:48:50|3739.5|3738|3739|3738|3740|3739|3737.5|3736.5|10290
1606315740000|2020-11-25 14:49:00|3738.5|3737.5|3735|3734.5|3739|3738.5|3735|3734.5|5698
1606315750000|2020-11-25 14:49:10|3735.5|3735|3733|3732.5|3736|3735|3733|3732.5|7115
1606315760000|2020-11-25 14:49:20|3733.5|3733|3734|3733.5|3734.5|3734|3733|3732.5|2512
1606315770000|2020-11-25 14:49:30|3733.5|3733|3731|3730.5|3733.5|3733|3731|3730.5|8334
1606315780000|2020-11-25 14:49:40|3731.5|3731|3730|3729.5|3731.5|3731|3729.5|3729|8524
1606315790000|2020-11-25 14:49:50|3730.5|3730|3729|3728.5|3731|3730.5|3729|3728.5|8635
1606315800000|2020-11-25 14:50:00|3729.5|3729|3729|3728.5|3731|3730.5|3729|3728|10143
1606315810000|2020-11-25 14:50:10|3728.5|3728|3727.5|3727|3729.5|3729|3727|3726.5|6756
1606315820000|2020-11-25 14:50:20|3727|3726.5|3727.5|3727|3727.5|3727|3727|3726.5|733
1606315830000|2020-11-25 14:50:30|3728|3727.5|3729|3728.5|3729|3728.5|3728|3727|7418
1606315840000|2020-11-25 14:50:40|3729.5|3729|3729|3728|3731|3730|3728.5|3728|4252
1606315850000|2020-11-25 14:50:50|3728.5|3727.5|3727.5|3727|3729|3727.5|3727|3726.5|2299
1606315860000|2020-11-25 14:51:00|3727|3726.5|3726|3725|3727.5|3727|3725|3724.5|8367
1606315870000|2020-11-25 14:51:10|3725.5|3724.5|3725|3724|3726|3725|3725|3724|2553
1606315880000|2020-11-25 14:51:20|3724.5|3724.5|3725.5|3724.5|3725.5|3725|3724.5|3724|3267
1606315890000|2020-11-25 14:51:30|3725|3724|3724|3723|3725|3724.5|3724|3723|3505
1606315900000|2020-11-25 14:51:40|3723.5|3722.5|3722.5|3722|3724|3723.5|3721.5|3721|6550
1606315910000|2020-11-25 14:51:50|3723|3722.5|3723|3722.5|3723.5|3722.5|3721|3720.5|5861
1606315920000|2020-11-25 14:52:00|3722.5|3722|3722|3721|3723|3722.5|3721.5|3720.5|5444
1606315930000|2020-11-25 14:52:10|3721.5|3721.5|3722|3721|3722.5|3722|3721.5|3721|2264
1606315940000|2020-11-25 14:52:20|3721.5|3720.5|3721|3720.5|3722|3720.5|3720.5|3720|511
1606315950000|2020-11-25 14:52:30|3720.5|3720|3720.5|3719.5|3721|3720.5|3719.5|3719|4958
1606315960000|2020-11-25 14:52:40|3721|3720|3721.5|3721|3722.5|3721.5|3721|3720|2614
1606315970000|2020-11-25 14:52:50|3721|3720.5|3720.5|3720|3721.5|3721|3720.5|3720|1973
1606315980000|2020-11-25 14:53:00|3721|3720.5|3717|3716|3721|3720.5|3717|3716|4131
1606315990000|2020-11-25 14:53:10|3716.5|3715.5|3715.5|3715|3717.5|3717|3715.5|3715|3655
1606316000000|2020-11-25 14:53:20|3715|3714.5|3716|3715.5|3717.5|3717|3714.5|3714|5783
1606316010000|2020-11-25 14:53:30|3716.5|3715|3716|3715|3716.5|3716|3715|3714.5|2219
1606316020000|2020-11-25 14:53:40|3715.5|3715.5|3717|3716.5|3717|3716.5|3715|3714.5|1873
1606316030000|2020-11-25 14:53:50|3717.5|3717|3716|3715|3718|3717.5|3715.5|3715|4616
1606316040000|2020-11-25 14:54:00|3716.5|3715.5|3717|3716|3717.5|3716.5|3716.5|3715.5|3835
1606316050000|2020-11-25 14:54:10|3717.5|3716.5|3718|3717.5|3718.5|3718|3717.5|3716|3893
1606316060000|2020-11-25 14:54:20|3717.5|3717|3720.5|3719.5|3720.5|3720|3717|3716|5816
1606316070000|2020-11-25 14:54:30|3720|3719|3722|3721.5|3722.5|3721.5|3719.5|3719|2889
1606316080000|2020-11-25 14:54:40|3721.5|3721|3719|3718.5|3722|3721.5|3719|3718.5|1567
1606316090000|2020-11-25 14:54:50|3719.5|3717.5|3717.5|3717|3719.5|3718.5|3717.5|3716.5|3440
1606316100000|2020-11-25 14:55:00|3717|3716.5|3717.5|3717|3718.5|3718|3716.5|3716|7070
1606316110000|2020-11-25 14:55:10|3718|3717.5|3717|3716|3718.5|3718|3716.5|3716|13198
1606316120000|2020-11-25 14:55:20|3716.5|3716.5|3716.5|3716|3717|3716.5|3716|3715.5|3106
1606316130000|2020-11-25 14:55:30|3717|3716.5|3716.5|3715.5|3717|3716.5|3716|3715.5|2635
1606316140000|2020-11-25 14:55:40|3716|3715|3717|3716.5|3718|3717.5|3715.5|3715|3877
1606316150000|2020-11-25 14:55:50|3717.5|3716|3715.5|3714.5|3717.5|3716.5|3715|3714.5|4944
1606316160000|2020-11-25 14:56:00|3716|3715|3715.5|3715|3716.5|3716|3714.5|3713.5|4085
1606316170000|2020-11-25 14:56:10|3716|3715.5|3716|3715.5|3716.5|3715.5|3715.5|3715|2188
1606316180000|2020-11-25 14:56:20|3716.5|3716|3718|3717|3718|3717.5|3716|3715.5|110411
1606316190000|2020-11-25 14:56:30|3717.5|3716.5|3715|3714|3717.5|3717|3715|3714|929
1606316200000|2020-11-25 14:56:40|3714.5|3713.5|3715|3714.5|3715|3714.5|3714|3713.5|6103
1606316210000|2020-11-25 14:56:50|3714.5|3714|3712|3711.5|3715|3714.5|3712|3711|9499
1606316220000|2020-11-25 14:57:00|3712.5|3711|3711|3710|3712.5|3712|3710.5|3710|4334
1606316230000|2020-11-25 14:57:10|3711.5|3710.5|3710|3709.5|3711.5|3711|3708.5|3708|10088
1606316240000|2020-11-25 14:57:20|3709.5|3709|3710|3709.5|3710.5|3710|3708.5|3708|3229
1606316250000|2020-11-25 14:57:30|3710.5|3709|3707.5|3707|3710.5|3709|3707.5|3706.5|4540
1606316260000|2020-11-25 14:57:40|3708|3707.5|3710|3709.5|3710|3709.5|3707.5|3707|3325
1606316270000|2020-11-25 14:57:50|3709.5|3709|3708.5|3708|3709.5|3709|3708|3707.5|2442
1606316280000|2020-11-25 14:58:00|3709|3707.5|3710|3709|3710|3709.5|3708.5|3707.5|2135
1606316290000|2020-11-25 14:58:10|3710.5|3709.5|3712.5|3712|3713|3712.5|3710.5|3709.5|2603
1606316300000|2020-11-25 14:58:20|3713|3712.5|3711|3710|3713.5|3712.5|3711|3710|3061
1606316310000|2020-11-25 14:58:30|3711.5|3710.5|3711.5|3711|3711.5|3711|3710.5|3710|4030
1606316320000|2020-11-25 14:58:40|3711|3710.5|3710.5|3710|3711.5|3711|3710.5|3710|1681
1606316330000|2020-11-25 14:58:50|3710|3709.5|3710|3709|3710|3709.5|3710|3709|1281
1606316340000|2020-11-25 14:59:00|3709.5|3709.5|3709.5|3709|3710|3709.5|3709.5|3709|3425
1606316350000|2020-11-25 14:59:10|3710|3708.5|3708|3707.5|3710|3708.5|3708|3707|1627
1606316360000|2020-11-25 14:59:20|3708.5|3708|3708.5|3707.5|3709|3708|3708|3707.5|1913
1606316370000|2020-11-25 14:59:30|3709.5|3708|3712|3711|3712|3711.5|3709|3707.5|5131
1606316380000|2020-11-25 14:59:40|3711.5|3711.5|3714|3713|3714.5|3713.5|3711.5|3711|1560
1606316390000|2020-11-25 14:59:50|3714.5|3713.5|3713.5|3713|3715|3714|3713.5|3713|8285
1606316400000|2020-11-25 15:00:00|3714|3712.5|3712.5|3712|3714|3713|3712.5|3712|2816
1606316410000|2020-11-25 15:00:10|3713|3712.5|3714|3713.5|3714.5|3714|3713|3712|2878
1606316420000|2020-11-25 15:00:20|3714.5|3714|3714.5|3714|3714.5|3714|3713|3712.5|4302
1606316430000|2020-11-25 15:00:30|3715|3714.5|3713.5|3712.5|3715|3714.5|3711.5|3710|3977
1606316440000|2020-11-25 15:00:40|3714|3713|3711.5|3710.5|3714|3713|3711.5|3710.5|1688
1606316450000|2020-11-25 15:00:50|3712|3711|3713.5|3713|3713.5|3713|3711|3711|2364
1606316460000|2020-11-25 15:01:00|3713|3712.5|3712|3711|3713.5|3713|3710.5|3710|2824
1606316470000|2020-11-25 15:01:10|3712.5|3711.5|3712.5|3712|3712.5|3712|3711|3710.5|1251
1606316480000|2020-11-25 15:01:20|3712|3711.5|3711.5|3710.5|3712.5|3711.5|3711|3710.5|424
1606316490000|2020-11-25 15:01:30|3711|3711|3710|3709|3711.5|3711|3710|3709|1485
1606316500000|2020-11-25 15:01:40|3709.5|3708.5|3709.5|3708.5|3709.5|3709|3708|3707.5|4278
1606316510000|2020-11-25 15:01:50|3710|3709.5|3710|3709.5|3711.5|3710.5|3710|3709.5|1858
1606316520000|2020-11-25 15:02:00|3710.5|3708.5|3707.5|3707|3710.5|3709|3707|3706|5342
1606316530000|2020-11-25 15:02:10|3708|3707.5|3707.5|3706|3708|3707.5|3706|3705.5|4994
1606316540000|2020-11-25 15:02:20|3707|3705.5|3706.5|3706|3708|3707.5|3706|3705.5|1521
1606316550000|2020-11-25 15:02:30|3707|3706.5|3707|3706.5|3707.5|3706.5|3706.5|3705.5|753
1606316560000|2020-11-25 15:02:40|3706.5|3706|3704.5|3703.5|3706.5|3706.5|3703|3702.5|4648
1606316570000|2020-11-25 15:02:50|3704|3704|3704.5|3704|3705.5|3705|3704|3703.5|6463
1606316580000|2020-11-25 15:03:00|3704|3703.5|3708|3707.5|3709|3708.5|3704|3703.5|7029
1606316590000|2020-11-25 15:03:10|3707.5|3706.5|3709|3708|3710|3709.5|3707.5|3706.5|2488
1606316600000|2020-11-25 15:03:20|3708.5|3707.5|3707.5|3707|3709.5|3708.5|3707.5|3706.5|388
1606316610000|2020-11-25 15:03:30|3707|3706.5|3704|3703|3707.5|3706.5|3703.5|3703|4653
1606316620000|2020-11-25 15:03:40|3703.5|3703.5|3705.5|3705|3706.5|3706|3703.5|3703.5|5646
1606316630000|2020-11-25 15:03:50|3706|3705.5|3706|3705.5|3706|3705.5|3705.5|3705|2545
1606316640000|2020-11-25 15:04:00|3706.5|3705|3705.5|3705|3706.5|3705.5|3705|3704.5|1842
1606316650000|2020-11-25 15:04:10|3705|3704.5|3705.5|3705|3706.5|3706|3705|3704.5|4468
1606316660000|2020-11-25 15:04:20|3706|3705.5|3709|3708|3710|3709|3706|3705.5|3060
1606316670000|2020-11-25 15:04:30|3708.5|3707.5|3707.5|3706.5|3709|3708|3707|3706.5|892
1606316680000|2020-11-25 15:04:40|3707|3707|3706|3705.5|3707.5|3707|3705.5|3705|1525
1606316690000|2020-11-25 15:04:50|3706.5|3705|3705.5|3705|3706.5|3706|3705.5|3705|1823
1606316700000|2020-11-25 15:05:00|3705|3704.5|3704.5|3704|3705|3704.5|3704|3703.5|4729
1606316710000|2020-11-25 15:05:10|3705|3704.5|3704|3703.5|3705|3704.5|3703.5|3702.5|2698
1606316720000|2020-11-25 15:05:20|3704.5|3704|3704.5|3704|3706|3705.5|3704|3703.5|2806
1606316730000|2020-11-25 15:05:30|3704|3703.5|3705.5|3705|3706.5|3705.5|3704|3703.5|2334
1606316740000|2020-11-25 15:05:40|3706|3705.5|3706|3705.5|3708.5|3708|3706|3705|7811
1606316750000|2020-11-25 15:05:50|3705.5|3705|3708.5|3708|3708.5|3708|3705.5|3705|5810
1606316760000|2020-11-25 15:06:00|3709|3708.5|3710|3709.5|3710|3709.5|3709|3708.5|2456
1606316770000|2020-11-25 15:06:10|3709.5|3709|3709|3708.5|3710|3709|3707|3706.5|3961
1606316780000|2020-11-25 15:06:20|3708.5|3708|3709.5|3709|3709.5|3709|3708|3707.5|3775
1606316790000|2020-11-25 15:06:30|3710|3709.5|3712|3711.5|3712|3711.5|3709.5|3709|3680
1606316800000|2020-11-25 15:06:40|3711.5|3711|3712|3711.5|3712|3711.5|3710|3709.5|4687
1606316810000|2020-11-25 15:06:50|3712.5|3712|3714|3713.5|3715.5|3715|3712.5|3712|3500
1606316820000|2020-11-25 15:07:00|3713.5|3713|3714|3713|3714.5|3714|3713|3712.5|1834
1606316830000|2020-11-25 15:07:10|3714.5|3713.5|3715.5|3715|3717|3716|3714|3713.5|2760
1606316840000|2020-11-25 15:07:20|3716|3715.5|3714.5|3713.5|3716.5|3715.5|3714|3713.5|1721
1606316850000|2020-11-25 15:07:30|3714|3714|3715|3714.5|3715|3714.5|3714|3713.5|582
1606316860000|2020-11-25 15:07:40|3715.5|3715|3715.5|3715|3716.5|3716|3715.5|3715|1392
1606316870000|2020-11-25 15:07:50|3715|3714.5|3718|3717|3718.5|3718|3714|3713.5|17159
1606316880000|2020-11-25 15:08:00|3717.5|3717.5|3714|3713.5|3718|3717.5|3713|3712.5|7934
1606316890000|2020-11-25 15:08:10|3714.5|3713|3714|3713|3715|3714.5|3713.5|3713|1960
1606316900000|2020-11-25 15:08:20|3713.5|3712.5|3714|3713.5|3715|3714.5|3713.5|3712.5|2540
1606316910000|2020-11-25 15:08:30|3713.5|3713|3713.5|3712.5|3715|3714.5|3713|3712.5|3107
1606316920000|2020-11-25 15:08:40|3713|3713|3714.5|3713.5|3714.5|3714|3713|3712.5|2570
1606316930000|2020-11-25 15:08:50|3714|3713|3712.5|3712|3714|3713.5|3711.5|3711|2878
1606316940000|2020-11-25 15:09:00|3713|3712.5|3714.5|3713|3714.5|3713.5|3712.5|3712|1088
1606316950000|2020-11-25 15:09:10|3714|3713.5|3714|3713.5|3714.5|3713.5|3713|3712|2396
1606316960000|2020-11-25 15:09:20|3713.5|3713|3715|3714.5|3716.5|3716|3713.5|3713|1775
1606316970000|2020-11-25 15:09:30|3715.5|3715|3716|3715|3716|3715.5|3715|3715|1050
1606316980000|2020-11-25 15:09:40|3716.5|3715.5|3715.5|3715|3716.5|3716|3715.5|3715|3515
1606316990000|2020-11-25 15:09:50|3715|3714.5|3715.5|3715|3716|3715.5|3714.5|3714|8037
1606317000000|2020-11-25 15:10:00|3716|3715.5|3716.5|3715.5|3716.5|3716|3715.5|3715|2923
1606317010000|2020-11-25 15:10:10|3716|3716|3717.5|3717|3717.5|3717|3716|3715.5|1367
1606317020000|2020-11-25 15:10:20|3718|3717.5|3718.5|3717.5|3718.5|3718|3717|3716.5|2236
1606317030000|2020-11-25 15:10:30|3718|3717|3718|3717|3718|3717.5|3716|3715.5|3793
1606317040000|2020-11-25 15:10:40|3717.5|3717.5|3718.5|3718|3718.5|3718|3717|3716.5|2643
1606317050000|2020-11-25 15:10:50|3719|3717.5|3720.5|3719.5|3721|3720.5|3718.5|3717.5|3420
1606317060000|2020-11-25 15:11:00|3720|3719|3720.5|3719.5|3720.5|3719.5|3719.5|3719|846
1606317070000|2020-11-25 15:11:10|3720|3720|3720.5|3719.5|3720.5|3720|3720|3719.5|352
1606317080000|2020-11-25 15:11:20|3721|3720|3720.5|3720|3722|3721|3720.5|3720|2120
1606317090000|2020-11-25 15:11:30|3721|3720.5|3721|3720.5|3721.5|3720.5|3720.5|3720|922
1606317100000|2020-11-25 15:11:40|3721.5|3721|3722.5|3722|3723|3722|3721.5|3721|6285
1606317110000|2020-11-25 15:11:50|3722|3721.5|3719|3718.5|3722.5|3722|3719|3718|3481
1606317120000|2020-11-25 15:12:00|3718.5|3718|3720.5|3720|3720.5|3720|3718.5|3718|1098
1606317130000|2020-11-25 15:12:10|3721|3720.5|3722|3721|3722|3721.5|3720.5|3720|2469
1606317140000|2020-11-25 15:12:20|3722.5|3721.5|3722|3721.5|3722.5|3721.5|3721.5|3721|756
1606317150000|2020-11-25 15:12:30|3722.5|3721|3722|3721|3722.5|3722|3722|3721|644
1606317160000|2020-11-25 15:12:40|3721.5|3721.5|3721|3720|3722|3721.5|3720|3719.5|1438
1606317170000|2020-11-25 15:12:50|3720.5|3720.5|3720|3719.5|3721|3720.5|3720|3719.5|949
1606317180000|2020-11-25 15:13:00|3720.5|3720|3720|3719.5|3720.5|3720|3719|3718|1724
1606317190000|2020-11-25 15:13:10|3719.5|3719|3719|3718.5|3720.5|3720|3719|3718.5|2908
1606317200000|2020-11-25 15:13:20|3718.5|3718|3719|3718.5|3719.5|3719|3718.5|3718|1484
1606317210000|2020-11-25 15:13:30|3719.5|3719|3719.5|3719|3721|3720.5|3719|3718.5|3339
1606317220000|2020-11-25 15:13:40|3720|3719.5|3720.5|3719.5|3720.5|3720|3720|3719|898
1606317230000|2020-11-25 15:13:50|3720|3719|3720.5|3720|3720.5|3720|3718.5|3718|2561
1606317240000|2020-11-25 15:14:00|3720|3719.5|3720|3719.5|3720.5|3720|3718|3717.5|6296
1606317250000|2020-11-25 15:14:10|3719.5|3719|3720.5|3719.5|3720.5|3720|3719.5|3719|1619
1606317260000|2020-11-25 15:14:20|3720|3719|3721|3720.5|3721.5|3721|3719.5|3719|2121
1606317270000|2020-11-25 15:14:30|3721.5|3720|3723|3722.5|3723.5|3722.5|3720.5|3720|2798
1606317280000|2020-11-25 15:14:40|3722.5|3722|3724.5|3724|3725|3724|3721.5|3721|8466
1606317290000|2020-11-25 15:14:50|3725|3723.5|3724|3723|3725|3724.5|3724|3723|1302
1606317300000|2020-11-25 15:15:00|3723.5|3723.5|3722|3721.5|3723.5|3723.5|3722|3721|27320
1606317310000|2020-11-25 15:15:10|3721.5|3721|3722.5|3722|3723|3722.5|3721.5|3721|4886
1606317320000|2020-11-25 15:15:20|3723|3722.5|3723.5|3723|3723.5|3723|3722|3721.5|3119
1606317330000|2020-11-25 15:15:30|3724|3723.5|3724|3723.5|3724|3723.5|3724|3723.5|960
1606317340000|2020-11-25 15:15:40|3723.5|3723|3724|3723.5|3724.5|3724|3723|3722.5|2151
1606317350000|2020-11-25 15:15:50|3724.5|3724|3724|3723.5|3724.5|3724|3724|3723.5|3268
1606317360000|2020-11-25 15:16:00|3723.5|3723|3725|3724.5|3725|3724.5|3723.5|3723|2369
1606317370000|2020-11-25 15:16:10|3725.5|3725|3725|3724.5|3726.5|3726|3724.5|3724|7163
1606317380000|2020-11-25 15:16:20|3725.5|3725|3727|3726.5|3727.5|3726.5|3725|3724.5|6087
1606317390000|2020-11-25 15:16:30|3727.5|3727|3728|3727|3728.5|3728|3727|3726.5|3544
1606317400000|2020-11-25 15:16:40|3727.5|3726.5|3727|3726.5|3728|3727.5|3727|3726.5|1764
1606317410000|2020-11-25 15:16:50|3726.5|3726|3727|3726|3728|3727|3726.5|3726|3448
1606317420000|2020-11-25 15:17:00|3726.5|3725.5|3725.5|3725|3726.5|3726|3724.5|3724|7886
1606317430000|2020-11-25 15:17:10|3725|3724.5|3726.5|3726|3726.5|3726|3725|3724.5|2492
1606317440000|2020-11-25 15:17:20|3727|3725.5|3725|3724.5|3727|3725.5|3725|3724.5|1620
1606317450000|2020-11-25 15:17:30|3724.5|3724|3724.5|3723.5|3725|3724.5|3723.5|3723|4201
1606317460000|2020-11-25 15:17:40|3725|3724|3724|3723.5|3725|3724.5|3724|3723|1241
1606317470000|2020-11-25 15:17:50|3723.5|3723|3724|3723.5|3724|3723.5|3723.5|3723|259
1606317480000|2020-11-25 15:18:00|3723.5|3723|3722.5|3722|3724|3723.5|3722.5|3722|2839
1606317490000|2020-11-25 15:18:10|3722|3721.5|3722.5|3721.5|3723.5|3723|3721|3720.5|2335
1606317500000|2020-11-25 15:18:20|3722|3722|3721.5|3721|3722.5|3722|3721.5|3721|1241
1606317510000|2020-11-25 15:18:30|3722|3721.5|3722.5|3721.5|3723.5|3723|3722|3721.5|4132
1606317520000|2020-11-25 15:18:40|3722|3722|3721.5|3720.5|3722.5|3722|3721|3720.5|2449
1606317530000|2020-11-25 15:18:50|3721|3720|3720.5|3720|3721.5|3720.5|3720.5|3720|732
1606317540000|2020-11-25 15:19:00|3720|3719.5|3719|3718.5|3720.5|3720|3719|3718.5|980
1606317550000|2020-11-25 15:19:10|3718.5|3718|3719.5|3718.5|3719.5|3719|3718.5|3718|2797
1606317560000|2020-11-25 15:19:20|3719|3719|3719|3718|3719.5|3719|3718.5|3718|2358
1606317570000|2020-11-25 15:19:30|3719.5|3718.5|3718.5|3718|3719.5|3719|3718.5|3718|1080
1606317580000|2020-11-25 15:19:40|3719|3718.5|3719.5|3718.5|3719.5|3719|3718.5|3718|2190
1606317590000|2020-11-25 15:19:50|3719|3719|3719|3718|3719.5|3719|3718.5|3718|6418
1606317600000|2020-11-25 15:20:00|3719.5|3718.5|3721|3720.5|3721.5|3721|3719.5|3718|5427
1606317610000|2020-11-25 15:20:10|3721.5|3721|3726|3725.5|3726|3725.5|3721.5|3720.5|2948
1606317620000|2020-11-25 15:20:20|3725.5|3725|3726|3725|3727|3726|3725.5|3725|3842
1606317630000|2020-11-25 15:20:30|3726.5|3725.5|3726.5|3725.5|3727|3726|3725.5|3725|323
1606317640000|2020-11-25 15:20:40|3727|3726|3726|3725|3727|3726.5|3725.5|3725|570
1606317650000|2020-11-25 15:20:50|3726.5|3725.5|3726.5|3726|3727|3726|3726.5|3725.5|446
1606317660000|2020-11-25 15:21:00|3726|3725.5|3726.5|3726|3727|3726.5|3726|3725.5|595
1606317670000|2020-11-25 15:21:10|3726|3725.5|3727|3726|3727|3726.5|3725.5|3725|3796
1606317680000|2020-11-25 15:21:20|3726.5|3726.5|3726|3725|3727|3726.5|3726|3725|708
1606317690000|2020-11-25 15:21:30|3726.5|3725.5|3724.5|3724|3726.5|3725.5|3724.5|3724|1200
1606317700000|2020-11-25 15:21:40|3725|3724.5|3725.5|3724.5|3725.5|3725|3724.5|3724|1032
1606317710000|2020-11-25 15:21:50|3725|3725|3725.5|3725|3725.5|3725|3725|3724.5|374
1606317720000|2020-11-25 15:22:00|3726|3725.5|3726|3725.5|3726.5|3726|3725.5|3725|3352
1606317730000|2020-11-25 15:22:10|3726.5|3726|3723.5|3723|3726.5|3726|3723.5|3723|4433
1606317740000|2020-11-25 15:22:20|3724|3723.5|3724|3723|3724|3723.5|3723.5|3723|3869
1606317750000|2020-11-25 15:22:30|3723.5|3722.5|3721.5|3720.5|3723.5|3723|3720.5|3720|10095
1606317760000|2020-11-25 15:22:40|3721|3720|3720|3719.5|3721|3720.5|3720|3719.5|2595
1606317770000|2020-11-25 15:22:50|3719.5|3719|3719|3718|3719.5|3719|3718.5|3718|8237
1606317780000|2020-11-25 15:23:00|3719.5|3718.5|3720.5|3719.5|3721|3720|3718.5|3718|17425
1606317790000|2020-11-25 15:23:10|3721|3720|3721.5|3721|3722|3721.5|3720.5|3719.5|6224
1606317800000|2020-11-25 15:23:20|3722|3720.5|3721.5|3720.5|3722|3721|3720.5|3720|1886
1606317810000|2020-11-25 15:23:30|3721|3721|3721.5|3721|3722|3721|3721|3720.5|1476
1606317820000|2020-11-25 15:23:40|3722|3720.5|3721|3720.5|3722|3721.5|3721|3720.5|1307
1606317830000|2020-11-25 15:23:50|3720.5|3720|3721.5|3720.5|3721.5|3720.5|3720.5|3720|2229
1606317840000|2020-11-25 15:24:00|3721|3720|3720|3719|3721|3720.5|3719.5|3719|3735
1606317850000|2020-11-25 15:24:10|3719.5|3719.5|3720|3719.5|3720.5|3720|3719|3718.5|6616
1606317860000|2020-11-25 15:24:20|3719.5|3719|3720.5|3720|3721|3720.5|3719.5|3719|3990
1606317870000|2020-11-25 15:24:30|3720|3719.5|3722.5|3722|3722.5|3722|3720|3719.5|3019
1606317880000|2020-11-25 15:24:40|3722|3721.5|3724|3723|3724|3723|3722|3721.5|2055
1606317890000|2020-11-25 15:24:50|3723.5|3723.5|3723|3722.5|3725.5|3724.5|3723|3722.5|683
1606317900000|2020-11-25 15:25:00|3723.5|3722|3723.5|3722.5|3724|3723|3722.5|3721.5|1288
1606317910000|2020-11-25 15:25:10|3723|3722|3723|3721.5|3723.5|3722|3722|3721.5|383
1606317920000|2020-11-25 15:25:20|3722.5|3722|3723|3722|3723.5|3723|3722.5|3722|2577
1606317930000|2020-11-25 15:25:30|3723.5|3722.5|3722.5|3722|3723.5|3722.5|3722.5|3722|109
1606317940000|2020-11-25 15:25:40|3723|3722.5|3722.5|3721|3723|3722.5|3721.5|3720.5|10720
1606317950000|2020-11-25 15:25:50|3723|3721.5|3724|3723.5|3724.5|3723.5|3723|3721.5|1278
1606317960000|2020-11-25 15:26:00|3724.5|3724|3724.5|3724|3725|3724|3724|3723.5|2260
1606317970000|2020-11-25 15:26:10|3724|3723.5|3724.5|3724|3725.5|3724.5|3724|3723.5|2152
1606317980000|2020-11-25 15:26:20|3724|3723.5|3724|3723.5|3725|3724.5|3723.5|3723|2319
1606317990000|2020-11-25 15:26:30|3723.5|3723|3722.5|3722|3724|3723|3722|3721.5|2590
1606318000000|2020-11-25 15:26:40|3722|3721.5|3722|3721|3722.5|3721.5|3721.5|3720.5|792
1606318010000|2020-11-25 15:26:50|3721.5|3721.5|3723|3722.5|3723.5|3723|3721.5|3721.5|1423
1606318020000|2020-11-25 15:27:00|3722.5|3722|3721|3720.5|3723|3722|3721|3720|1942
1606318030000|2020-11-25 15:27:10|3721.5|3721|3721.5|3721|3721.5|3721|3721|3720.5|152
1606318040000|2020-11-25 15:27:20|3722|3721.5|3724|3723|3724|3723.5|3722|3721.5|3201
1606318050000|2020-11-25 15:27:30|3724.5|3723.5|3725.5|3725|3726|3725.5|3724.5|3723.5|4366
1606318060000|2020-11-25 15:27:40|3726|3725.5|3725|3724.5|3726|3725.5|3725|3724.5|1462
1606318070000|2020-11-25 15:27:50|3725.5|3724|3726|3725|3726|3725.5|3724.5|3724|820
1606318080000|2020-11-25 15:28:00|3725.5|3725.5|3725|3724.5|3725.5|3725.5|3725|3724.5|941
1606318090000|2020-11-25 15:28:10|3724.5|3724|3724.5|3723.5|3724.5|3724|3723.5|3722.5|5238
1606318100000|2020-11-25 15:28:20|3725|3724|3724.5|3723.5|3725|3724.5|3724.5|3723.5|250
1606318110000|2020-11-25 15:28:30|3724|3723|3724|3723|3724|3723|3723|3722.5|670
1606318120000|2020-11-25 15:28:40|3723.5|3723.5|3724|3723|3724.5|3724|3723.5|3723|1538
1606318130000|2020-11-25 15:28:50|3724.5|3723.5|3726|3725|3726|3725|3724.5|3723|902
1606318140000|2020-11-25 15:29:00|3726.5|3725.5|3727|3726|3727|3726|3725|3724.5|5094
1606318150000|2020-11-25 15:29:10|3727.5|3726.5|3728.5|3728|3728.5|3728|3727|3726.5|1325
1606318160000|2020-11-25 15:29:20|3728|3727.5|3727|3726|3728.5|3728|3726.5|3726|1435
1606318170000|2020-11-25 15:29:30|3726.5|3725.5|3728|3727|3728|3727.5|3726|3725.5|662
1606318180000|2020-11-25 15:29:40|3727.5||3728||3728||3727.5||15
1606318190000|2020-11-25 15:29:50|3728.5||3728.5||3728.5||3728.5||5914
1606318200000|2020-11-25 15:30:00|3729|3727.5|3729.5|3728.5|3730|3729.5|3728.5|3727.5|4992
1606318210000|2020-11-25 15:30:10|3729|3728|3729.5|3728.5|3730|3729|3728.5|3727.5|652
1606318220000|2020-11-25 15:30:20|3730|3729|3729.5|3729|3731|3730|3729.5|3728.5|1455
1606318230000|2020-11-25 15:30:30|3730|3728.5|3731|3730|3731|3730.5|3729.5|3728.5|998
1606318240000|2020-11-25 15:30:40|3730.5|3729.5|3729.5|3728.5|3730.5|3730|3728|3727|1587
1606318250000|2020-11-25 15:30:50|3729|3729|3730.5|3730|3730.5|3730|3729|3729|1576
1606318260000|2020-11-25 15:31:00|3730|3729.5|3728.5|3728|3730.5|3730|3728.5|3728|1284
1606318270000|2020-11-25 15:31:10|3729|3727.5|3728.5|3727.5|3729|3728.5|3728|3727|2510
1606318280000|2020-11-25 15:31:20|3729|3728|3728.5|3728|3729|3728.5|3728.5|3727.5|439
1606318290000|2020-11-25 15:31:30|3728|3727.5|3727.5|3726.5|3728|3728|3727.5|3726|2148
1606318300000|2020-11-25 15:31:40|3727|3727|3726.5|3725.5|3728|3727.5|3726.5|3725.5|2285
1606318310000|2020-11-25 15:31:50|3726|3725|3726.5|3726|3726.5|3726|3725.5|3725|1466
1606318320000|2020-11-25 15:32:00|3726|3725.5|3725|3724|3726|3725.5|3724.5|3724|787
1606318330000|2020-11-25 15:32:10|3725.5|3724.5|3729|3728.5|3730|3729|3725.5|3724.5|3237
1606318340000|2020-11-25 15:32:20|3729.5|3729|3729|3728.5|3730.5|3729.5|3729|3728.5|778
1606318350000|2020-11-25 15:32:30|3729.5|3729|3728|3727|3729.5|3729|3727.5|3727|1530
1606318360000|2020-11-25 15:32:40|3727.5|3727.5|3728|3727.5|3728|3727.5|3727.5|3727|415
1606318370000|2020-11-25 15:32:50|3727.5|3727|3727|3726.5|3727.5|3727|3726.5|3726|498
1606318380000|2020-11-25 15:33:00|3726.5|3726|3728.5|3727.5|3728.5|3728|3726.5|3726|4996
1606318390000|2020-11-25 15:33:10|3728|3728|3727.5|3726.5|3728.5|3728|3727|3726.5|972
1606318400000|2020-11-25 15:33:20|3727|3727|3728.5|3728|3728.5|3728|3727|3726.5|6986
1606318410000|2020-11-25 15:33:30|3728|3727.5|3728|3727|3728.5|3728|3726.5|3726|8090
1606318420000|2020-11-25 15:33:40|3727.5|3727.5|3727.5|3727|3728|3727.5|3727.5|3727|584
1606318430000|2020-11-25 15:33:50|3728|3727.5|3726|3725.5|3728|3727.5|3726|3725.5|1239
1606318440000|2020-11-25 15:34:00|3726.5|3726|3726|3725.5|3727|3726|3725.5|3725|1836
1606318450000|2020-11-25 15:34:10|3726.5|3726|3726|3725.5|3726.5|3726|3726|3725.5|1702
1606318460000|2020-11-25 15:34:20|3726.5|3726|3727|3726.5|3727.5|3727|3726.5|3725.5|3114
1606318470000|2020-11-25 15:34:30|3726.5|3726|3726.5|3725.5|3726.5|3726|3725|3724|8047
1606318480000|2020-11-25 15:34:40|3726||3726||3726.5||3726||308
1606318490000|2020-11-25 15:34:50|3725.5|3725|3726.5|3726|3726.5|3726|3725|3724.5|3108
1606318500000|2020-11-25 15:35:00|3726|3725.5|3727|3726.5|3727|3726.5|3725|3724|6125
1606318510000|2020-11-25 15:35:10|3726.5|3726|3726.5|3725.5|3727.5|3727|3726|3725.5|7224
1606318520000|2020-11-25 15:35:20|3727|3726.5|3726.5|3725.5|3727|3726.5|3726|3725.5|2009
1606318530000|2020-11-25 15:35:30|3726|3726|3728.5|3728|3728.5|3728|3726|3725.5|5874
1606318540000|2020-11-25 15:35:40|3729|3728.5|3729.5|3729|3731|3730.5|3728.5|3728|17244
1606318550000|2020-11-25 15:35:50|3730|3729.5|3729.5|3729|3730|3729.5|3729.5|3728.5|1932
1606318560000|2020-11-25 15:36:00|3729|3728.5|3729.5|3729|3730|3729.5|3729|3728.5|2176
1606318570000|2020-11-25 15:36:10|3729|3728.5|3729.5|3729|3729.5|3729|3729|3728.5|1270
1606318580000|2020-11-25 15:36:20|3729|3728.5|3729|3728.5|3729.5|3729|3729|3728.5|536
1606318590000|2020-11-25 15:36:30|3728.5|3728|3728.5|3728|3728.5|3728|3728|3727.5|578
1606318600000|2020-11-25 15:36:40|3729|3728.5|3728.5|3728|3729.5|3729|3728|3727.5|3208
1606318610000|2020-11-25 15:36:50|3728|3727.5|3727|3726.5|3728.5|3728|3727|3726.5|3327
1606318620000|2020-11-25 15:37:00|3727.5|3726|3727.5|3727|3728|3727.5|3727.5|3726|9207
1606318630000|2020-11-25 15:37:10|3728|3727.5|3729.5|3729|3729.5|3729|3728|3727.5|4982
1606318640000|2020-11-25 15:37:20|3730|3729.5|3730.5|3730|3730.5|3730|3729.5|3729|1672
1606318650000|2020-11-25 15:37:30|3731|3730.5|3734|3733.5|3734.5|3734|3730|3728.5|20274
1606318660000|2020-11-25 15:37:40|3734.5|3734|3736|3735.5|3737|3736.5|3734.5|3734|11711
1606318670000|2020-11-25 15:37:50|3736.5|3736|3735.5|3735|3737|3736.5|3735.5|3735|5766
1606318680000|2020-11-25 15:38:00|3736|3735.5|3737|3736.5|3738|3737.5|3736|3735.5|3364
1606318690000|2020-11-25 15:38:10|3737.5|3737|3737|3736.5|3737.5|3737|3736.5|3736|4609
1606318700000|2020-11-25 15:38:20|3736.5|3736|3737|3736.5|3737|3736.5|3736.5|3736|463
1606318710000|2020-11-25 15:38:30|3737.5|3737|3741|3740.5|3741.5|3741|3737.5|3737|29293
1606318720000|2020-11-25 15:38:40|3740.5|3740|3741|3740.5|3742.5|3742|3739.5|3739|16789
1606318730000|2020-11-25 15:38:50|3740.5|3740|3742|3741.5|3742.5|3742|3740.5|3740|5091
1606318740000|2020-11-25 15:39:00|3741.5|3741|3740|3739.5|3741.5|3741|3740|3739.5|3645
1606318750000|2020-11-25 15:39:10|3739.5|3739|3740.5|3740|3740.5|3740|3739.5|3739|1495
1606318760000|2020-11-25 15:39:20|3741|3740.5|3741.5|3741|3742|3741.5|3741|3740.5|4743
1606318770000|2020-11-25 15:39:30|3741|3740.5|3739.5|3739|3741|3740.5|3739.5|3739|4552
1606318780000|2020-11-25 15:39:40|3740|3739.5|3740.5|3740|3740.5|3740|3740|3739|2048
1606318790000|2020-11-25 15:39:50|3741|3740.5|3741|3740.5|3741.5|3741|3740.5|3740|8589
1606318800000|2020-11-25 15:40:00|3740.5|3740|3740.5|3740|3740.5|3740|3740|3739.5|2974
1606318810000|2020-11-25 15:40:10|3740|3739.5|3740.5|3740|3740.5|3740|3739|3738.5|6609
1606318820000|2020-11-25 15:40:20|3741|3740.5|3743|3742.5|3743|3742.5|3741|3740.5|2876
1606318830000|2020-11-25 15:40:30|3743.5|3743|3745|3744.5|3745|3744.5|3743.5|3743|777
1606318840000|2020-11-25 15:40:40|3744.5|3744|3742|3741.5|3744.5|3744|3741.5|3741|3965
1606318850000|2020-11-25 15:40:50|3742.5|3742|3742|3741.5|3743|3742.5|3742|3741.5|2399
1606318860000|2020-11-25 15:41:00|3742.5|3742|3743|3742.5|3743|3742.5|3742|3741.5|2087
1606318870000|2020-11-25 15:41:10|3743.5|3743|3745|3744.5|3745|3744.5|3743.5|3743|4158
1606318880000|2020-11-25 15:41:20|3744.5|3744|3743.5|3742.5|3744.5|3744|3743.5|3742.5|4607
1606318890000|2020-11-25 15:41:30|3743|3743|3743.5|3743|3743.5|3743|3743|3742.5|1328
1606318900000|2020-11-25 15:41:40|3743|3742.5|3740.5|3740|3743.5|3743|3740|3739.5|4822
1606318910000|2020-11-25 15:41:50|3741|3740.5|3742.5|3742|3743|3742.5|3741|3740|3045
1606318920000|2020-11-25 15:42:00|3743|3742.5|3743.5|3743|3743.5|3743|3742|3741|2860
1606318930000|2020-11-25 15:42:10|3744|3743.5|3744|3743|3744|3743.5|3743.5|3743|3803
1606318940000|2020-11-25 15:42:20|3743.5|3743.5|3744.5|3744|3744.5|3744|3743.5|3743.5|4042
1606318950000|2020-11-25 15:42:30|3745|3744.5|3745.5|3745|3746|3745|3745|3744.5|2802
1606318960000|2020-11-25 15:42:40|3745|3744.5|3745|3744.5|3745|3744.5|3744|3743.5|2640
1606318970000|2020-11-25 15:42:50|3745.5|3745|3746.5|3746|3746.5|3746|3745.5|3745|1728
1606318980000|2020-11-25 15:43:00|3746|3745.5|3747|3746.5|3747|3746.5|3746|3745.5|1183
1606318990000|2020-11-25 15:43:10|3747.5|3747|3747.5|3747|3747.5|3747|3747|3746.5|207
1606319000000|2020-11-25 15:43:20|3747|3746.5|3745.5|3745|3747|3746.5|3745.5|3745|7970
1606319010000|2020-11-25 15:43:30|3746|3745.5|3746.5|3745.5|3747|3745.5|3745.5|3745|1830
1606319020000|2020-11-25 15:43:40|3746|3746|3746.5|3745.5|3746.5|3746|3746|3745.5|0
1606319030000|2020-11-25 15:43:50|3746||3746.5||3746.5||3746||226
1606319040000|2020-11-25 15:44:00|3746||3746||3746||3746||0
1606319050000|2020-11-25 15:44:10|3745.5|3745|3744.5|3744|3746|3745.5|3743.5|3743|5626
1606319060000|2020-11-25 15:44:20|3745|3744.5|3745.5|3744.5|3745.5|3745|3744|3743.5|3664
1606319070000|2020-11-25 15:44:30|3745|3744|3746.5|3746|3747|3746.5|3744.5|3744|5222
1606319080000|2020-11-25 15:44:40|3747|3746.5|3746.5|3746|3747|3746.5|3745.5|3745|7374
1606319090000|2020-11-25 15:44:50|3747|3746.5|3748|3747|3748|3747|3746.5|3746|10917
1606319100000|2020-11-25 15:45:00|3747.5|3746.5|3748|3747|3748|3747|3746.5|3746|3419
1606319110000|2020-11-25 15:45:10|3747.5|3747.5|3748|3747.5|3748|3747.5|3747.5|3747|820
1606319120000|2020-11-25 15:45:20|3747.5|3747|3748.5|3748|3748.5|3748|3747|3746|1508
1606319130000|2020-11-25 15:45:30|3749|3747.5|3749.5|3749|3749.5|3749|3749|3747.5|1716
1606319140000|2020-11-25 15:45:40|3749|3748.5|3749.5|3749|3749.5|3749|3749|3748.5|727
1606319150000|2020-11-25 15:45:50|3749|3748.5|3749.5|3748.5|3750|3749.5|3749|3748.5|3524
1606319160000|2020-11-25 15:46:00|3750|3749|3751.5|3751|3752|3751.5|3749.5|3748.5|6016
1606319170000|2020-11-25 15:46:10|3752|3751.5|3752|3751.5|3752|3751.5|3751.5|3751|988
1606319180000|2020-11-25 15:46:20|3752.5|3752|3754|3753|3754|3753.5|3752.5|3752|3232
1606319190000|2020-11-25 15:46:30|3753.5|3753.5|3754.5|3754|3754.5|3754|3753.5|3753.5|432
1606319200000|2020-11-25 15:46:40|3754|3753.5|3752.5|3751.5|3754.5|3753.5|3752|3751.5|7869
1606319210000|2020-11-25 15:46:50|3752|3752|3751.5|3751|3752.5|3752|3751.5|3751|2714
1606319220000|2020-11-25 15:47:00|3752|3750.5|3752|3751.5|3752|3751.5|3751.5|3750.5|686
1606319230000|2020-11-25 15:47:10|3751.5|3751|3751.5|3751|3752|3751.5|3751|3750.5|109327
1606319240000|2020-11-25 15:47:20|3751|3750.5|3752.5|3751.5|3753|3752|3751|3750.5|2208
1606319250000|2020-11-25 15:47:30|3752|3751|3751.5|3751|3752|3751.5|3751|3750.5|1494
1606319260000|2020-11-25 15:47:40|3751|3750.5|3752.5|3751.5|3752.5|3752|3751|3750.5|2256
1606319270000|2020-11-25 15:47:50|3752|3752|3755|3754.5|3755|3754.5|3752|3752|2565
1606319280000|2020-11-25 15:48:00|3755.5|3755|3755|3754|3755.5|3755|3754.5|3754|670
1606319290000|2020-11-25 15:48:10|3755.5|3754.5|3755.5|3755|3756|3755.5|3755|3754.5|366
1606319300000|2020-11-25 15:48:20|3755|3754.5|3756|3755|3756|3755.5|3755|3754.5|3746
1606319310000|2020-11-25 15:48:30|3755.5|3755.5|3757|3756.5|3757|3756.5|3755.5|3755.5|829
1606319320000|2020-11-25 15:48:40|3756.5|3756|3757|3756.5|3758|3757.5|3756.5|3756|2994
1606319330000|2020-11-25 15:48:50|3756.5|3756|3757|3756.5|3758|3757.5|3756.5|3756|3596
1606319340000|2020-11-25 15:49:00|3756.5|3756|3755|3754.5|3757|3756|3754.5|3754|14257
1606319350000|2020-11-25 15:49:10|3754.5|3754|3753.5|3753|3755|3754|3753.5|3753|3193
1606319360000|2020-11-25 15:49:20|3754|3753.5|3754|3753|3754|3753.5|3753.5|3753|407
1606319370000|2020-11-25 15:49:30|3754.5|3753.5|3754.5|3754|3754.5|3754|3754|3753.5|1326
1606319380000|2020-11-25 15:49:40|3755|3754.5|3755|3754.5|3755|3754.5|3754.5|3754|13927
1606319390000|2020-11-25 15:49:50|3755.5|3755|3756|3755.5|3756.5|3755.5|3755|3754.5|16316
1606319400000|2020-11-25 15:50:00|3756.5|3756|3756.5|3755.5|3757.5|3756.5|3756|3755.5|4594
1606319410000|2020-11-25 15:50:10|3756|3756|3757|3756|3757|3756.5|3756|3755.5|1178
1606319420000|2020-11-25 15:50:20|3756.5|3756.5|3758|3757.5|3758|3757.5|3756.5|3756|364
1606319430000|2020-11-25 15:50:30|3758.5|3758|3760|3759.5|3760|3759.5|3758.5|3758|10865
1606319440000|2020-11-25 15:50:40|3760.5|3760|3761.5|3761|3761.5|3761|3760.5|3760|6544
1606319450000|2020-11-25 15:50:50|3761|3760.5|3761|3760.5|3761.5|3761|3761|3760|560
1606319460000|2020-11-25 15:51:00|3760.5|3760|3761.5|3761|3762|3761.5|3760.5|3760|1161
1606319470000|2020-11-25 15:51:10|3762|3761.5|3761.5|3761|3762|3761.5|3761|3760.5|1914
1606319480000|2020-11-25 15:51:20|3762|3760.5|3762|3761.5|3762|3761.5|3761|3760.5|1045
1606319490000|2020-11-25 15:51:30|3762.5|3762|3762.5|3762|3763.5|3763|3762|3761.5|2675
1606319500000|2020-11-25 15:51:40|3763|3762.5|3763|3762.5|3763|3762.5|3762.5|3762|592
1606319510000|2020-11-25 15:51:50|3762.5|3762|3761.5|3761|3763|3762.5|3761.5|3761|4517
1606319520000|2020-11-25 15:52:00|3761|3760.5|3761|3760.5|3762|3761.5|3760.5|3760|3188
1606319530000|2020-11-25 15:52:10|3761.5|3760|3762|3761|3762.5|3761.5|3761.5|3760|1052
1606319540000|2020-11-25 15:52:20|3761.5|3761.5|3762|3761|3762.5|3761.5|3761|3760.5|1338
1606319550000|2020-11-25 15:52:30|3761.5|3760.5|3761.5|3761|3762|3761|3761.5|3760.5|550
1606319560000|2020-11-25 15:52:40|3762|3761.5|3763.5|3763|3763.5|3763|3762|3761.5|4632
1606319570000|2020-11-25 15:52:50|3764|3763.5|3764.5|3764|3765|3764.5|3764|3763.5|5353
1606319580000|2020-11-25 15:53:00|3764|3763.5|3763.5|3762.5|3764|3763.5|3763|3762.5|4149
1606319590000|2020-11-25 15:53:10|3763|3762|3762|3761.5|3763|3762.5|3762|3761.5|1972
1606319600000|2020-11-25 15:53:20|3762.5|3761|3762.5|3762|3763|3762.5|3762.5|3761|1303
1606319610000|2020-11-25 15:53:30|3762|3761.5|3763|3762.5|3763|3762.5|3762|3761.5|778
1606319620000|2020-11-25 15:53:40|3763.5|3763|3762.5|3762|3763.5|3763|3762|3761.5|2284
1606319630000|2020-11-25 15:53:50|3762|3761.5|3762.5|3761.5|3762.5|3762|3762|3761.5|1354
1606319640000|2020-11-25 15:54:00|3763|3762|3764|3763.5|3764|3763.5|3762.5|3762|1470
1606319650000|2020-11-25 15:54:10|3764.5|3764|3764|3763|3765|3764.5|3763.5|3763|2251
1606319660000|2020-11-25 15:54:20|3763.5|3762.5|3763.5|3763|3763.5|3763|3763|3762.5|1463
1606319670000|2020-11-25 15:54:30|3764|3763.5|3764|3763.5|3764|3763.5|3764|3763|1341
1606319680000|2020-11-25 15:54:40|3764.5|3764|3764.5|3764|3765|3764.5|3764.5|3763.5|1597
1606319690000|2020-11-25 15:54:50|3765|3764.5|3763.5|3763|3765|3764.5|3763.5|3763|3151
1606319700000|2020-11-25 15:55:00|3764|3763.5|3763|3762.5|3764|3763.5|3762.5|3762|4163
1606319710000|2020-11-25 15:55:10|3762.5|3762|3762|3761.5|3763|3762|3762|3761.5|550
1606319720000|2020-11-25 15:55:20|3762.5|3762|3762.5|3762|3762.5|3762|3762|3761.5|1292
1606319730000|2020-11-25 15:55:30|3763|3762.5|3763.5|3763|3764|3763.5|3763|3762.5|1445
1606319740000|2020-11-25 15:55:40|3764|3763.5|3764|3763.5|3764|3763.5|3763.5|3763|1467
1606319750000|2020-11-25 15:55:50|3763.5|3763|3763.5|3763|3764|3763|3763|3762.5|2742
1606319760000|2020-11-25 15:56:00|3764|3763.5|3763|3762.5|3764|3763.5|3762.5|3762|3502
1606319770000|2020-11-25 15:56:10|3763.5|3763|3765|3764|3765|3764.5|3763.5|3763|2249
1606319780000|2020-11-25 15:56:20|3764.5|3764.5|3764|3763|3765|3764.5|3764|3763|2147
1606319790000|2020-11-25 15:56:30|3763.5|3763.5|3763.5|3763|3764|3763.5|3763|3762.5|4096
1606319800000|2020-11-25 15:56:40|3764|3763.5|3765|3764|3765|3764.5|3763.5|3763|1867
1606319810000|2020-11-25 15:56:50|3764.5|3764.5|3764.5|3764|3765|3764.5|3764.5|3764|584
1606319820000|2020-11-25 15:57:00|3764|3763.5|3764.5|3764|3765|3764.5|3764|3763.5|2055
1606319830000|2020-11-25 15:57:10|3765|3764.5|3765|3764.5|3765.5|3765|3764.5|3764.5|2545
1606319840000|2020-11-25 15:57:20|3764.5|3764|3763.5|3763|3764.5|3764|3763.5|3763|3036
1606319850000|2020-11-25 15:57:30|3763|3762.5|3763.5|3763|3763.5|3763|3763|3762.5|2901
1606319860000|2020-11-25 15:57:40|3763|3762.5|3762.5|3762|3763.5|3763|3762.5|3762|2596
1606319870000|2020-11-25 15:57:50|3762|3761.5|3762|3761|3762|3761.5|3761.5|3761|988
1606319880000|2020-11-25 15:58:00|3761.5|3760.5|3761.5|3761|3762|3761.5|3761|3760.5|4442
1606319890000|2020-11-25 15:58:10|3761|3760.5|3760.5|3760|3761.5|3761|3760|3759.5|3286
1606319900000|2020-11-25 15:58:20|3761|3760.5|3762|3761.5|3762.5|3762|3761|3760.5|3247
1606319910000|2020-11-25 15:58:30|3761.5|3761|3762|3761.5|3762.5|3762|3761.5|3761|464
1606319920000|2020-11-25 15:58:40|3762.5|3762|3762|3761.5|3762.5|3762|3762|3761.5|733
1606319930000|2020-11-25 15:58:50|3762.5|3762|3762.5|3762|3763|3762.5|3762.5|3762|3133
1606319940000|2020-11-25 15:59:00|3762|3761.5|3762|3761.5|3762|3761.5|3762|3761.5|1738
1606319950000|2020-11-25 15:59:10|3762.5|3762|3762|3761.5|3762.5|3762|3762|3761.5|1778
1606319960000|2020-11-25 15:59:20|3761.5|3761|3762|3761.5|3762|3761.5|3761|3760.5|1689
1606319970000|2020-11-25 15:59:30|3762.5|3762|3761.5|3761|3763|3762.5|3761|3760.5|4777
1606319980000|2020-11-25 15:59:40|3762|3761.5|3762|3761.5|3762|3761.5|3761.5|3761|768
1606319990000|2020-11-25 15:59:50|3762.5|3762|3762|3761.5|3762.5|3762|3762|3761.5|7347
1606320000000|2020-11-25 16:00:00|3762.5|3761|3761|3760.5|3762.5|3761.5|3761|3760.5|2817
1606320010000|2020-11-25 16:00:10|3761.5|3761|3762.5|3761.5|3763|3762.5|3761.5|3761|3535
1606320020000|2020-11-25 16:00:20|3762|3761|3761.5|3760.5|3762|3761|3760.5|3760|1713
1606320030000|2020-11-25 16:00:30|3761|3761|3761.5|3760.5|3761.5|3761|3761|3760.5|1371
1606320040000|2020-11-25 16:00:40|3762|3761|3762.5|3761.5|3762.5|3762|3761.5|3761|845
1606320050000|2020-11-25 16:00:50|3762|3761|3761|3760.5|3762|3761|3761|3760.5|2546
1606320060000|2020-11-25 16:01:00|3760.5|3760|3760.5|3760|3761|3760.5|3760|3759.5|2602
1606320070000|2020-11-25 16:01:10|3761|3760.5|3760.5|3760|3761|3760.5|3760.5|3760|2613
1606320080000|2020-11-25 16:01:20|3760|3759.5|3760.5|3760|3760.5|3760|3760|3759.5|2216
1606320090000|2020-11-25 16:01:30|3761|3760.5|3760.5|3760|3761|3760.5|3760.5|3760|747
1606320100000|2020-11-25 16:01:40|3761|3760.5|3761|3760.5|3761.5|3761|3760.5|3760|5147
1606320110000|2020-11-25 16:01:50|3761.5|3761|3761.5|3761|3761.5|3761|3761|3760.5|3013
1606320120000|2020-11-25 16:02:00|3761|3760.5|3761.5|3760.5|3761.5|3761|3761|3760.5|2555
1606320130000|2020-11-25 16:02:10|3762|3761|3763|3762.5|3763|3762.5|3762|3760.5|3416
1606320140000|2020-11-25 16:02:20|3763.5|3763|3763.5|3763|3764|3763.5|3763|3762.5|1781
1606320150000|2020-11-25 16:02:30|3764|3763.5|3763.5|3763|3764|3763.5|3763.5|3763|1480
1606320160000|2020-11-25 16:02:40|3763|3762.5|3763|3762.5|3763.5|3763|3762.5|3762|6154
1606320170000|2020-11-25 16:02:50|3763.5|3763|3764|3763.5|3764|3763.5|3763|3762.5|756
1606320180000|2020-11-25 16:03:00|3764.5|3764|3764.5|3764|3764.5|3764|3764.5|3764|1891
1606320190000|2020-11-25 16:03:10|3764|3763.5|3763.5|3763|3764|3763.5|3763.5|3763|4593
1606320200000|2020-11-25 16:03:20|3763|3762.5|3762|3761.5|3763.5|3763|3762|3761.5|2303
1606320210000|2020-11-25 16:03:30|3762.5|3762|3763|3762.5|3763|3762.5|3762.5|3761.5|1984
1606320220000|2020-11-25 16:03:40|3763.5|3763|3763|3762.5|3763.5|3763|3763|3762.5|1297
1606320230000|2020-11-25 16:03:50|3762.5|3762|3761.5|3761|3762.5|3762|3761.5|3761|3325
1606320240000|2020-11-25 16:04:00|3762|3761.5|3762|3761.5|3762|3761.5|3761.5|3761|1266
1606320250000|2020-11-25 16:04:10|3762.5|3762|3763|3762.5|3763|3762.5|3762.5|3762|2366
1606320260000|2020-11-25 16:04:20|3762.5|3762|3763|3762.5|3763|3762.5|3762.5|3762|718
1606320270000|2020-11-25 16:04:30|3762.5|3762|3762.5|3762|3763|3762.5|3762.5|3762|193
1606320280000|2020-11-25 16:04:40|3763|3762.5|3763|3762.5|3763|3762.5|3762.5|3762|611
1606320290000|2020-11-25 16:04:50|3763.5|3763|3763|3762.5|3763.5|3763|3763|3762.5|1590
1606320300000|2020-11-25 16:05:00|3762.5|3762|3763|3762.5|3763|3762.5|3762.5|3762|1341
1606320310000|2020-11-25 16:05:10|3763.5|3763|3765|3764.5|3765.5|3765|3763|3762.5|7284
1606320320000|2020-11-25 16:05:20|3764.5|3764|3765.5|3765|3765.5|3765|3764.5|3764|4156
1606320330000|2020-11-25 16:05:30|3765|3764.5|3765|3764.5|3765.5|3765|3765|3764.5|4424
1606320340000|2020-11-25 16:05:40|3764.5|3764|3765|3764.5|3765|3764.5|3764|3763.5|6518
1606320350000|2020-11-25 16:05:50|3765.5|3765|3765.5|3764.5|3766|3765.5|3765|3764.5|8096
1606320360000|2020-11-25 16:06:00|3765|3764|3765|3764.5|3765.5|3765|3764.5|3764|5934
1606320370000|2020-11-25 16:06:10|3764.5|3764|3765.5|3765|3765.5|3765|3764.5|3764|6043
1606320380000|2020-11-25 16:06:20|3766|3765.5|3766|3765.5|3766|3765.5|3765.5|3765.5|5579
1606320390000|2020-11-25 16:06:30|3766.5|3766|3767|3766.5|3767.5|3767|3766.5|3766|18326
1606320400000|2020-11-25 16:06:40|3767.5|3766|3769|3768.5|3769|3768.5|3767|3766|4045
1606320410000|2020-11-25 16:06:50|3768.5|3768|3767.5|3767|3769|3768.5|3767|3766.5|5444
1606320420000|2020-11-25 16:07:00|3767|3766.5|3767.5|3767|3768|3767.5|3767|3766.5|2283
1606320430000|2020-11-25 16:07:10|3767|3766.5|3767|3766.5|3767.5|3767|3766.5|3766|4210
1606320440000|2020-11-25 16:07:20|3766.5|3766|3766.5|3765.5|3767|3766.5|3766.5|3765.5|2172
1606320450000|2020-11-25 16:07:30|3766|3766|3767.5|3767|3767.5|3767|3766|3765.5|1218
1606320460000|2020-11-25 16:07:40|3768|3767.5|3767.5|3767|3768|3767.5|3767|3766.5|4465
1606320470000|2020-11-25 16:07:50|3768|3767.5|3769.5|3768.5|3770|3769.5|3767.5|3767|9385
1606320480000|2020-11-25 16:08:00|3770|3769|3770|3769.5|3770|3769.5|3769.5|3769|607
1606320490000|2020-11-25 16:08:10|3770.5|3770|3771|3770.5|3771.5|3771|3770|3769.5|5102
1606320500000|2020-11-25 16:08:20|3770.5|3770|3771.5|3770.5|3771.5|3771|3770.5|3770|959
1606320510000|2020-11-25 16:08:30|3771|3770|3770.5|3770|3771.5|3770|3770|3769.5|1193
1606320520000|2020-11-25 16:08:40|3771|3770.5|3771.5|3771|3772|3771|3771|3770.5|2604
1606320530000|2020-11-25 16:08:50|3771|3770.5|3771|3770.5|3771.5|3771|3771|3770.5|1310
1606320540000|2020-11-25 16:09:00|3771.5|3771|3771|3770.5|3771.5|3771|3771|3770.5|2026
1606320550000|2020-11-25 16:09:10|3771.5|3771|3771.5|3771|3772.5|3772|3771.5|3770.5|6040
1606320560000|2020-11-25 16:09:20|3772|3771.5|3771|3770.5|3772|3771.5|3770.5|3770|2785
1606320570000|2020-11-25 16:09:30|3771.5|3771|3771.5|3771|3772|3771.5|3771|3770.5|1530
1606320580000|2020-11-25 16:09:40|3772||3771.5||3772||3771.5||504
1606320590000|2020-11-25 16:09:50|3771|3770|3771.5|3771|3771.5|3771|3771|3770|8450
1606320600000|2020-11-25 16:10:00|3772|3771.5|3771|3770.5|3772|3771.5|3771|3770.5|3048
1606320610000|2020-11-25 16:10:10|3770.5|3770|3771|3770.5|3771|3770.5|3770.5|3770|1394
1606320620000|2020-11-25 16:10:20|3770.5|3770|3770.5|3770|3771|3770.5|3770.5|3770|659
1606320630000|2020-11-25 16:10:30|3771|3770.5|3770.5|3770|3771|3770.5|3770|3769.5|13680
1606320640000|2020-11-25 16:10:40|3770|3769.5|3769.5|3769|3770.5|3769.5|3769|3768.5|2910
1606320650000|2020-11-25 16:10:50|3770|3769.5|3770|3769.5|3770|3769.5|3769.5|3769|2352
1606320660000|2020-11-25 16:11:00|3769.5|3769|3771.5|3771|3771.5|3771|3769.5|3769|9199
1606320670000|2020-11-25 16:11:10|3772|3771.5|3772.5|3772|3772.5|3772|3772|3771.5|3591
1606320680000|2020-11-25 16:11:20|3772|3771.5|3773.5|3773|3773.5|3773|3772|3771.5|8227
1606320690000|2020-11-25 16:11:30|3773|3772.5|3774|3773.5|3774|3773.5|3772.5|3772|7642
1606320700000|2020-11-25 16:11:40|3773.5|3773|3772.5|3772|3774|3773|3772.5|3772|1810
1606320710000|2020-11-25 16:11:50|3772|3771.5|3772|3771.5|3772.5|3772|3772|3771.5|1287
1606320720000|2020-11-25 16:12:00|3772.5|3772|3772|3771.5|3772.5|3772|3771.5|3771|1561
1606320730000|2020-11-25 16:12:10|3771.5|3771|3771.5|3770.5|3772|3771.5|3771|3770.5|911
1606320740000|2020-11-25 16:12:20|3771|3770|3771|3770.5|3771|3770.5|3770.5|3770|369
1606320750000|2020-11-25 16:12:30|3770.5|3770|3770|3769.5|3771|3770.5|3770|3769.5|2100
1606320760000|2020-11-25 16:12:40|3769.5|3769|3770|3769.5|3770|3769.5|3769|3768.5|1766
1606320770000|2020-11-25 16:12:50|3769.5|3769|3768.5|3768|3770|3769.5|3768.5|3768|1997
1606320780000|2020-11-25 16:13:00|3768|3767.5|3768.5|3768|3768.5|3768|3767.5|3767|5863
1606320790000|2020-11-25 16:13:10|3768|3767.5|3768.5|3768|3768.5|3768|3768|3767.5|1262
1606320800000|2020-11-25 16:13:20|3769|3768.5|3769|3768.5|3769|3768.5|3768.5|3768|849
1606320810000|2020-11-25 16:13:30|3768.5|3768|3768|3767|3768.5|3768|3767.5|3767|3484
1606320820000|2020-11-25 16:13:40|3767.5|3767.5|3767.5|3767|3768|3767.5|3767.5|3767|1356
1606320830000|2020-11-25 16:13:50|3767|3766.5|3767.5|3767|3768|3767.5|3767|3766.5|2041
1606320840000|2020-11-25 16:14:00|3767|3766.5|3767.5|3767|3768|3767.5|3767|3766.5|6123
1606320850000|2020-11-25 16:14:10|3768|3767.5|3767|3766.5|3768|3767.5|3767|3766.5|2289
1606320860000|2020-11-25 16:14:20|3767.5|3767|3767|3766.5|3768|3767|3767|3766.5|6959
1606320870000|2020-11-25 16:14:30|3767.5|3767|3768|3767|3768|3767.5|3767|3766.5|2866
1606320880000|2020-11-25 16:14:40|3767.5|3767.5|3768.5|3768|3768.5|3768|3767.5|3767|3970
1606320890000|2020-11-25 16:14:50|3768|3767.5|3768|3767.5|3768.5|3768|3768|3767.5|679
1606320900000|2020-11-25 16:15:00|3768.5|3768|3767.5|3767|3768.5|3768|3767.5|3767|2021
1606320910000|2020-11-25 16:15:10|3767|3766.5|3765.5|3765|3767|3766.5|3765.5|3765|2757
1606320920000|2020-11-25 16:15:20|3765|3764.5|3765|3764.5|3765.5|3765|3765|3764.5|3485
1606320930000|2020-11-25 16:15:30|3764.5|3764|3763.5|3763|3765|3764.5|3763.5|3763|4475
1606320940000|2020-11-25 16:15:40|3764|3763.5|3764.5|3764|3764.5|3764|3763.5|3763|4256
1606320950000|2020-11-25 16:15:50|3765|3764.5|3765.5|3765|3766|3765.5|3765|3764.5|3998
1606320960000|2020-11-25 16:16:00|3765|3764.5|3765.5|3765|3766|3765.5|3765|3764|1600
1606320970000|2020-11-25 16:16:10|3766|3765.5|3766.5|3765.5|3766.5|3766|3766|3765.5|1750
1606320980000|2020-11-25 16:16:20|3766|3765|3765|3764.5|3766|3765|3764.5|3764|2579
1606320990000|2020-11-25 16:16:30|3765.5|3764|3765|3764|3766|3765.5|3764.5|3764|2508
1606321000000|2020-11-25 16:16:40|3765.5|3764.5|3765.5|3765|3765.5|3765|3765|3764.5|631
1606321010000|2020-11-25 16:16:50|3765|3764.5|3765.5|3765|3765.5|3765|3765|3764.5|238
1606321020000|2020-11-25 16:17:00|3765|3764.5|3765|3764.5|3765|3764.5|3764|3763.5|4459
1606321030000|2020-11-25 16:17:10|3765.5|3765|3765|3764.5|3765.5|3765|3764.5|3764|3872
1606321040000|2020-11-25 16:17:20|3765.5|3765|3765|3764.5|3765.5|3765|3765|3764|6214
1606321050000|2020-11-25 16:17:30|3764.5|3764|3765|3764.5|3765|3764.5|3764.5|3764|7661
1606321060000|2020-11-25 16:17:40|3765.5|3765|3766|3765.5|3766|3765.5|3765.5|3765|3536
1606321070000|2020-11-25 16:17:50||3765||3765.5||3765.5||3765|1184
1606321080000|2020-11-25 16:18:00|3765.5|3765|3765.5|3765|3766|3765.5|3765.5|3765|2698
1606321090000|2020-11-25 16:18:10|3765|3764.5|3766.5|3766|3766.5|3766|3765|3764.5|5065
1606321110000|2020-11-25 16:18:30|3766|3765.5|3766.5|3766|3767|3766.5|3766|3765.5|8262
1606321120000|2020-11-25 16:18:40|3767|3766.5|3768|3767|3768|3767.5|3767|3766.5|2821
1606321130000|2020-11-25 16:18:50|3768.5|3767.5|3769.5|3769|3769.5|3769|3768|3767.5|1926
1606321140000|2020-11-25 16:19:00|3770|3769.5|3769|3768.5|3770|3769.5|3769|3768.5|3723
1606321150000|2020-11-25 16:19:10|3768.5|3768|3770|3769.5|3770|3769.5|3768.5|3768|7611
1606321160000|2020-11-25 16:19:20|3769.5|3769|3770|3769.5|3770|3769.5|3769.5|3769|5790
1606321170000|2020-11-25 16:19:30|3769.5|3769|3769.5|3769|3769.5|3769|3769|3768.5|25956
1606321180000|2020-11-25 16:19:40|3769|3768.5|3769.5|3769|3769.5|3769|3769|3768.5|5578
1606321190000|2020-11-25 16:19:50|3769|3768.5|3769.5|3769|3769.5|3769|3769|3768.5|9288
1606321200000|2020-11-25 16:20:00|3770|3769.5|3770|3769.5|3770|3769.5|3770|3769.5|7440
1606321210000|2020-11-25 16:20:10|3769.5|3769|3770|3769.5|3770|3769.5|3769.5|3769|9428
1606321220000|2020-11-25 16:20:20|||||||||395
1606321230000|2020-11-25 16:20:30|3770.5|3770|3771.5|3771|3771.5|3771|3770.5|3770|18064
1606321240000|2020-11-25 16:20:40|3772|3771.5|3772.5|3772|3772.5|3772|3771.5|3771|8140
1606321250000|2020-11-25 16:20:50|3772|3771.5|3772|3771.5|3772.5|3772|3772|3771.5|2057
1606321260000|2020-11-25 16:21:00|3771.5|3771|3771.5|3770.5|3772|3771.5|3771|3770.5|3703
1606321270000|2020-11-25 16:21:10|3771|3770|3770.5|3770|3771|3770.5|3770|3769.5|1871
1606321280000|2020-11-25 16:21:20|3771|3770.5|3770.5|3770|3771|3770.5|3770|3769.5|3240
1606321290000|2020-11-25 16:21:30|3770|3769.5|3769.5|3769|3770.5|3770|3769.5|3769|3282
1606321300000|2020-11-25 16:21:40|3769|3768.5|3769.5|3769|3770|3769.5|3768|3767.5|4953
1606321310000|2020-11-25 16:21:50|3770||3770||3770||3769.5||0
1606321320000|2020-11-25 16:22:00|3769.5|3768.5|3769|3768.5|3769.5|3768.5|3769|3768.5|1054
1606321330000|2020-11-25 16:22:10|3768.5|3768|3769.5|3769|3769.5|3769|3768.5|3768|1785
1606321340000|2020-11-25 16:22:20|3769|3768.5|3769|3768.5|3769|3768.5|3768.5|3768|48
1606321350000|2020-11-25 16:22:30|3769.5|3769|3769.5|3769|3769.5|3769|3769.5|3768.5|2032
1606321360000|2020-11-25 16:22:40|3770|3769.5|3771|3770.5|3771|3770.5|3770|3769.5|6116
1606321370000|2020-11-25 16:22:50|3770.5|3770|3771|3770.5|3771|3770.5|3770|3769.5|5111
1606321380000|2020-11-25 16:23:00|3770.5|3770|3770|3769.5|3771|3770.5|3770|3769.5|11057
1606321390000|2020-11-25 16:23:10|3769.5|3769|3768.5|3768|3769.5|3769|3768.5|3768|2940
1606321400000|2020-11-25 16:23:20|3768|3767.5|3768|3767.5|3768|3767.5|3768|3767.5|1383
1606321410000|2020-11-25 16:23:30|3767.5|3767|3768|3767.5|3768|3767.5|3767.5|3767|3361
1606321420000|2020-11-25 16:23:40|3768.5|3768|3769.5|3769|3770|3769.5|3768.5|3768|4845
1606321430000|2020-11-25 16:23:50|3770|3769.5|3769.5|3769|3770|3769.5|3769.5|3769|1573
1606321440000|2020-11-25 16:24:00|3770|3769.5|3770.5|3769.5|3770.5|3770|3770|3769.5|7428
1606321450000|2020-11-25 16:24:10|3770|3770|3767|3766.5|3770|3770|3767|3766.5|8984
1606321460000|2020-11-25 16:24:20|3766.5|3766|3767|3766.5|3767|3766.5|3766.5|3766|3784
1606321470000|2020-11-25 16:24:30|3767.5|3767|3769|3768|3769|3768.5|3767.5|3767|5522
1606321480000|2020-11-25 16:24:40|3768.5|3768.5|3769|3768.5|3769.5|3769|3768.5|3768|2807
1606321490000|2020-11-25 16:24:50|3768.5|3768|3769|3768.5|3769|3768.5|3768.5|3768|416
1606321500000|2020-11-25 16:25:00|3768.5|3768|3769.5|3769|3769.5|3769|3768.5|3768|3677
1606321510000|2020-11-25 16:25:10|3769|3768.5|3768|3767.5|3769.5|3769|3767.5|3767|5588
1606321520000|2020-11-25 16:25:20|3767.5|3767|3768|3767.5|3768|3767.5|3767.5|3767|4176
1606321530000|2020-11-25 16:25:30|3767.5|3767|3768.5|3768|3768.5|3768|3767.5|3767|5448
1606321540000|2020-11-25 16:25:40|3768|3767.5|3770|3769.5|3770|3769.5|3768|3767.5|15822
1606321550000|2020-11-25 16:25:50|3769.5|3769|3770|3769.5|3770|3769.5|3769.5|3769|2077
1606321560000|2020-11-25 16:26:00|3769.5|3769|3769|3768.5|3770|3769.5|3769|3768.5|3024
1606321570000|2020-11-25 16:26:10|3768.5|3768|3768.5|3768|3769|3768.5|3768.5|3768|1258
1606321580000|2020-11-25 16:26:20|3769|3768.5|3769.5|3769|3770|3769.5|3769|3768.5|3375
1606321590000|2020-11-25 16:26:30|3769|3768.5|3769.5|3769|3769.5|3769|3768.5|3768|2429
1606321600000|2020-11-25 16:26:40|3770|3769.5|3769.5|3769|3770|3769.5|3769.5|3769|884
1606321610000|2020-11-25 16:26:50|3770|3769.5|3770.5|3769.5|3770.5|3770|3770|3769.5|7035
1606321620000|2020-11-25 16:27:00|3771|3770|3770.5|3770|3771|3770.5|3770|3769.5|5079
1606321630000|2020-11-25 16:27:10|3770|3769.5|3769.5|3769|3770.5|3769.5|3769.5|3769|4512
1606321640000|2020-11-25 16:27:20|3769|3768.5|3769.5|3769|3769.5|3769|3769|3768.5|2690
1606321650000|2020-11-25 16:27:30|||||||||30
1606321660000|2020-11-25 16:27:40|||||||||623
1606321670000|2020-11-25 16:27:50|3769|3768.5|3767.5|3767|3769.5|3769|3767.5|3767|5088
1606321680000|2020-11-25 16:28:00|3768|3767.5|3767|3766.5|3768|3767.5|3767|3766.5|4478
1606321690000|2020-11-25 16:28:10|3767.5|3767|3767|3766.5|3767.5|3767|3766.5|3766|4494
1606321700000|2020-11-25 16:28:20|3767.5|3767|3769|3768|3769|3768|3767.5|3767|3532
1606321710000|2020-11-25 16:28:30|3768.5|3767.5|3768.5|3768|3769|3768|3767.5|3767|1783
1606321720000|2020-11-25 16:28:40|3769|3768.5|3769|3768.5|3769|3768.5|3768.5|3768.5|781
1606321730000|2020-11-25 16:28:50|3769.5|3769|3769.5|3769|3769.5|3769|3769|3768.5|1122
1606321740000|2020-11-25 16:29:00|3769|3768.5|3769.5|3769|3770|3769.5|3769|3768.5|7783
1606321750000|2020-11-25 16:29:10|3770|3769.5|3768.5|3768|3770|3769.5|3768.5|3768|4602
1606321760000|2020-11-25 16:29:20|3768|3767.5|3768.5|3768|3768.5|3768|3768|3767.5|2305
1606321770000|2020-11-25 16:29:30|3769|3767.5|3769.5|3769|3769.5|3769|3768|3767.5|7289
1606321780000|2020-11-25 16:29:40|3770|3769.5|3769.5|3768|3771|3770.5|3768|3767|7425
1606321790000|2020-11-25 16:29:50|3769|3768.5|3768.5|3767.5|3770|3768.5|3768.5|3767|3089
1606377600000|2020-11-26 08:00:00|3791.5|3722|3791.5|3738|3791.5|3738|3791.5|3722|0
1606377620000|2020-11-26 08:00:20|3760.5|3754.5|3760|3756.5|3760.5|3756.5|3759|3754.5|235
1606377630000|2020-11-26 08:00:30|3760.5|3757|3757.5|3754|3763|3761|3757.5|3754|1669
1606377640000|2020-11-26 08:00:40|3757|3754.5|3758.5|3756.5|3759|3756.5|3755.5|3754|2102
1606377650000|2020-11-26 08:00:50|3758|3756|3756.5|3755|3758|3756|3755.5|3754|644
1606377660000|2020-11-26 08:01:00|3756|3754|3752.5|3751|3756.5|3755|3752.5|3751|1850
1606377670000|2020-11-26 08:01:10|3752|3750|3752.5|3749.5|3752.5|3750|3750|3748|2892
1606377680000|2020-11-26 08:01:20|3752|3749|3750|3748|3752|3749|3748|3747.5|1069
1606377690000|2020-11-26 08:01:30|3750.5|3748.5|3752|3750|3752.5|3750.5|3750|3748|1036
1606377700000|2020-11-26 08:01:40|3751.5|3749.5|3749|3748|3752|3750|3749|3748|2237
1606377710000|2020-11-26 08:01:50|3749.5|3748.5|3749|3745.5|3750|3748.5|3747|3745.5|2436
1606377720000|2020-11-26 08:02:00|3748|3745|3746.5|3745|3749|3747.5|3746|3743|4089
1606377730000|2020-11-26 08:02:10|3747|3744.5|3751|3749.5|3752|3750|3746.5|3744.5|3811
1606377740000|2020-11-26 08:02:20|3750.5|3749|3747.5|3745.5|3751|3749|3747.5|3745|6101
1606377750000|2020-11-26 08:02:30|3746.5|3745|3748.5|3747|3750|3748.5|3746.5|3745|4451
1606377760000|2020-11-26 08:02:40|3748|3746.5|3743.5|3742|3748.5|3747|3743.5|3742|3336
1606377770000|2020-11-26 08:02:50|3743|3741.5|3745|3743|3745|3743|3741.5|3740|1702
1606377780000|2020-11-26 08:03:00|3745.5|3744|3746|3744|3746.5|3745|3744.5|3743.5|2260
1606377790000|2020-11-26 08:03:10|3745|3744.5|3743.5|3740.5|3746.5|3744.5|3743.5|3740|5056
1606377800000|2020-11-26 08:03:20|3741|3740|3741|3738.5|3742.5|3740|3737.5|3735|9399
1606377810000|2020-11-26 08:03:30|3741.5|3741|3747|3744|3749|3744|3741|3738.5|8358
1606377820000|2020-11-26 08:03:40|3746.5|3744.5|3745|3742.5|3746.5|3745|3743.5|3741.5|3527
1606377830000|2020-11-26 08:03:50|3745.5|3743.5|3745.5|3744|3748.5|3746|3745.5|3742.5|6416
1606377840000|2020-11-26 08:04:00|3746|3744.5|3745|3743|3746.5|3744.5|3743|3741|2799
1606377850000|2020-11-26 08:04:10|3746|3743.5|3743.5|3741|3746|3743.5|3743.5|3741|5873
1606377860000|2020-11-26 08:04:20|3744.5|3741.5|3745.5|3745|3747.5|3745|3744|3741.5|1959
1606377870000|2020-11-26 08:04:30|3745|3744|3738.5|3737|3745|3744|3738.5|3737|3109
1606377880000|2020-11-26 08:04:40|3737.5|3736.5|3738.5|3737|3739|3737.5|3737.5|3735.5|2033
1606377890000|2020-11-26 08:04:50|3739|3736.5|3739.5|3737.5|3740.5|3738|3739|3736.5|471
1606377900000|2020-11-26 08:05:00|3738.5|3737|3740|3738|3740|3738|3737.5|3736.5|3701
1606377910000|2020-11-26 08:05:10|3739.5|3738.5|3741|3739|3741|3739|3739|3737|4402
1606377920000|2020-11-26 08:05:20|3742.5|3740|3742|3739.5|3744|3743|3741|3739|5200
1606377930000|2020-11-26 08:05:30|3740.5|3739|3745.5|3743.5|3748.5|3746.5|3739.5|3738|5726
1606377940000|2020-11-26 08:05:40|3746|3744|3743.5|3742|3746.5|3744.5|3743.5|3742|2547
1606377950000|2020-11-26 08:05:50|3744|3742.5|3740|3738.5|3744.5|3742.5|3739|3738.5|5433
1606377960000|2020-11-26 08:06:00|3739.5|3738|3737.5|3735|3740|3738|3736|3734|4648
1606377970000|2020-11-26 08:06:10|3737|3735.5|3738|3736.5|3739|3737.5|3737|3735|4355
1606377980000|2020-11-26 08:06:20|3739|3737|3743.5|3741.5|3743.5|3742|3739|3737|95
1606377990000|2020-11-26 08:06:30|3743|3741|3743|3741.5|3744|3743|3742|3741|2240
1606378000000|2020-11-26 08:06:40|3743.5|3742|3741|3739|3745|3744|3741|3739|2074
1606378010000|2020-11-26 08:06:50|3741.5|3740|3743.5|3742|3745|3743|3741|3740|2342
1606378020000|2020-11-26 08:07:00|3743|3741.5|3743.5|3741.5|3744.5|3743|3742.5|3740.5|1240
1606378030000|2020-11-26 08:07:10|3744|3742|3743.5|3742|3744|3742|3743.5|3741.5|63
1606378040000|2020-11-26 08:07:20|3743|3741.5|3742|3740|3743.5|3741.5|3741|3740|1511
1606378050000|2020-11-26 08:07:30|3741.5|3740.5|3741|3739.5|3741.5|3741|3738.5|3738|2448
1606378060000|2020-11-26 08:07:40|3740|3739|3740.5|3739|3741|3739.5|3737.5|3736.5|9582
1606378070000|2020-11-26 08:07:50|3741|3740|3742.5|3740|3743|3741|3741|3740|0
1606378080000|2020-11-26 08:08:00|3741.5|3739.5|3726|3723.5|3742.5|3739.5|3726|3723.5|15255
1606378090000|2020-11-26 08:08:10|3725.5|3724|3718|3716|3725.5|3724|3717.5|3715.5|4701
1606378100000|2020-11-26 08:08:20|3718.5|3717|3721|3719|3725|3723|3718|3717|7476
1606378110000|2020-11-26 08:08:30|3720.5|3719.5|3721.5|3721|3724|3721.5|3720|3719.5|4841
1606378120000|2020-11-26 08:08:40|3721|3720.5|3724|3722|3724.5|3722|3721|3719.5|619
1606378130000|2020-11-26 08:08:50|3724.5|3721.5|3726|3724|3726|3724|3724|3721|1100
1606378140000|2020-11-26 08:09:00|3725|3723.5|3724.5|3723|3725|3723.5|3724.5|3722.5|540
1606378150000|2020-11-26 08:09:10|3725|3723.5|3728|3725|3729|3726|3725|3723|1135
1606378160000|2020-11-26 08:09:20|3728.5|3725.5|3729|3726.5|3729.5|3728|3727|3725|1989
1606378170000|2020-11-26 08:09:30|3728.5|3726|3726|3725|3729|3726.5|3726|3725|4230
1606378180000|2020-11-26 08:09:40|3725|3724.5|3724.5|3723|3725.5|3724.5|3724|3722|4020
1606378190000|2020-11-26 08:09:50|3724|3722.5|3724|3722|3724|3723|3721.5|3721|1791
1606378200000|2020-11-26 08:10:00|3723.5|3722.5|3722.5|3721|3723.5|3722.5|3722|3721|3012
1606378210000|2020-11-26 08:10:10|3722|3721.5|3726|3724.5|3726|3725|3722|3721|2022
1606378220000|2020-11-26 08:10:20|3726.5|3725|3728|3725.5|3729.5|3727.5|3726.5|3725|2193
1606378230000|2020-11-26 08:10:30|3727.5|3726.5|3728.5|3727.5|3732|3729.5|3727.5|3726|766
1606378240000|2020-11-26 08:10:40|3730.5|3728|3729|3727|3730.5|3728.5|3728.5|3727|2216
1606378250000|2020-11-26 08:10:50|3729.5|3728|3730|3727.5|3730.5|3728|3729.5|3727.5|0
1606378260000|2020-11-26 08:11:00|3729.5|3728|3730|3728.5|3730|3728.5|3729.5|3727.5|498
1606378270000|2020-11-26 08:11:10|3730.5|3729|3732|3730.5|3732|3730.5|3730|3728.5|5000
1606378280000|2020-11-26 08:11:20|3732.5|3731|3737.5|3735.5|3738|3736.5|3732.5|3731|470
1606378290000|2020-11-26 08:11:30|3738|3736|3736.5|3735|3738|3736|3736|3734.5|3877
1606378300000|2020-11-26 08:11:40|3737|3735.5|3736.5|3735.5|3738|3736.5|3736.5|3735|762
1606378310000|2020-11-26 08:11:50|3736|3735|3735.5|3734.5|3737|3735.5|3735|3733.5|3155
1606378320000|2020-11-26 08:12:00|3735|3735|3740|3738|3740|3738|3735|3735|1643
1606378330000|2020-11-26 08:12:10|3739|3738.5|3740|3738|3740|3738.5|3739|3738|245
1606378340000|2020-11-26 08:12:20|3740.5|3738.5|3740.5|3739.5|3742|3740|3740|3738.5|3684
1606378350000|2020-11-26 08:12:30|3740|3739|3741.5|3739.5|3741.5|3740|3740|3739|716
1606378360000|2020-11-26 08:12:40|3742|3740|3740.5|3739.5|3742|3740.5|3740.5|3739|404
1606378370000|2020-11-26 08:12:50|3741.5|3740|3740.5|3739.5|3741.5|3740.5|3740.5|3739.5|603
1606378380000|2020-11-26 08:13:00|3740|3739|3736|3734.5|3740.5|3739|3735|3733|3413
1606378390000|2020-11-26 08:13:10|3735.5|3734|3736|3734.5|3736|3734.5|3735.5|3734|257
1606378400000|2020-11-26 08:13:20|3735.5|3734|3737.5|3736|3737.5|3736|3734|3733|1341
1606378410000|2020-11-26 08:13:30|3737|3735|3739.5|3737.5|3739.5|3737.5|3736|3735|2025
1606378420000|2020-11-26 08:13:40|3740|3738|3740|3738.5|3740.5|3739|3738.5|3737|964
1606378430000|2020-11-26 08:13:50|3740.5|3739|3740.5|3739|3740.5|3739|3739.5|3738.5|655
1606378440000|2020-11-26 08:14:00|3741|3739.5|3740|3738.5|3741.5|3740|3739.5|3738.5|3670
1606378450000|2020-11-26 08:14:10|3739.5|3739|3740.5|3739|3741.5|3740|3739.5|3738.5|396
1606378460000|2020-11-26 08:14:20|3741|3739.5|3741.5|3739.5|3742|3740.5|3740|3739.5|1272
1606378470000|2020-11-26 08:14:30|3741|3740|3741.5|3739.5|3741.5|3740|3740.5|3739.5|16
1606378480000|2020-11-26 08:14:40|3741|3739|3740.5|3739|3741.5|3739.5|3740|3739|177
1606378490000|2020-11-26 08:14:50|3741|3739.5|3740.5|3739|3741.5|3739.5|3739.5|3738.5|1003
1606378500000|2020-11-26 08:15:00|3739.5|3738.5|3734.5|3732.5|3739.5|3738.5|3733.5|3732|4351
1606378510000|2020-11-26 08:15:10|3734|3732|3734.5|3732.5|3734.5|3733|3733|3732|734
1606378520000|2020-11-26 08:15:20|3734|3732|3735.5|3733.5|3736|3734|3733|3732|1556
1606378530000|2020-11-26 08:15:30|3736|3734|3736.5|3735|3737|3735.5|3735|3733.5|0
1606378540000|2020-11-26 08:15:40|3737|3735.5|3739|3737.5|3739.5|3738.5|3737|3735|5057
1606378550000|2020-11-26 08:15:50|3738.5|3737|3737.5|3736|3739|3737.5|3737|3736|1065
1606378560000|2020-11-26 08:16:00|3738|3736.5|3735.5|3734.5|3738|3737|3735|3734.5|3503
1606378570000|2020-11-26 08:16:10|3735|3734|3732|3731|3735.5|3734.5|3731.5|3730.5|4585
1606378580000|2020-11-26 08:16:20|3732.5|3731.5|3734|3732.5|3735.5|3734.5|3732.5|3731.5|8433
1606378590000|2020-11-26 08:16:30|3734.5|3733|3734.5|3733|3735|3734|3732.5|3731.5|2605
1606378600000|2020-11-26 08:16:40|3734|3732.5|3731.5|3731|3734|3732.5|3731.5|3731|1242
1606378610000|2020-11-26 08:16:50|3732|3731.5|3732.5|3731|3733|3731.5|3731.5|3730.5|2168
1606378620000|2020-11-26 08:17:00|3732|3730.5|3732|3731|3733.5|3732.5|3731|3730.5|2367
1606378630000|2020-11-26 08:17:10|3732.5|3731.5|3731|3730|3732.5|3731.5|3730.5|3730|3809
1606378640000|2020-11-26 08:17:20|3730.5|3730.5|3731.5|3730.5|3732.5|3731.5|3730.5|3730|1668
1606378650000|2020-11-26 08:17:30|3732|3731|3732|3731.5|3732.5|3731.5|3731.5|3730.5|50
1606378660000|2020-11-26 08:17:40|3731.5|3731|3731.5|3730.5|3732|3731|3731.5|3730|556
1606378670000|2020-11-26 08:17:50|3732|3731|3731|3730.5|3732.5|3731.5|3731|3730.5|1199
1606378680000|2020-11-26 08:18:00|3731.5|3730|3728.5|3727.5|3731.5|3730|3728|3727|3948
1606378690000|2020-11-26 08:18:10|3729.5|3728|3727.5|3726.5|3729.5|3728.5|3726|3725.5|9387
1606378700000|2020-11-26 08:18:20|3727|3726|3726|3725.5|3727|3726.5|3726|3725.5|1018
1606378710000|2020-11-26 08:18:30|3726.5|3724.5|3723.5|3722.5|3726.5|3724.5|3722.5|3722|6136
1606378720000|2020-11-26 08:18:40|3724|3723|3728|3727|3728|3727|3724|3723|3090
1606378730000|2020-11-26 08:18:50|3728.5|3727.5|3726|3725|3729|3728|3724|3723.5|5770
1606378740000|2020-11-26 08:19:00|3725.5|3724.5|3725.5|3725|3726|3725.5|3725|3724|3158
1606378750000|2020-11-26 08:19:10|3725|3724.5|3725.5|3724.5|3726|3725.5|3724.5|3724|1904
1606378760000|2020-11-26 08:19:20|3726|3725|3725|3724.5|3726.5|3725|3724.5|3724|2232
1606378770000|2020-11-26 08:19:30|3724.5|3724|3726|3724.5|3726.5|3725.5|3724.5|3724|2691
1606378780000|2020-11-26 08:19:40|3725.5|3725|3725.5|3724|3725.5|3725|3725|3724|2656
1606378790000|2020-11-26 08:19:50|3725|3724.5|3726.5|3725.5|3726.5|3725.5|3725|3724|880
1606378800000|2020-11-26 08:20:00|3726|3725|3726.5|3725.5|3726.5|3725.5|3725|3724|2809
1606378810000|2020-11-26 08:20:10|3727|3726|3730|3729|3730|3729.5|3726|3725.5|8263
1606378820000|2020-11-26 08:20:20|3730.5|3729.5|3734|3733.5|3735|3734|3730|3729|1281
1606378830000|2020-11-26 08:20:30|3734.5|3734|3737|3736|3737|3736|3734.5|3734|1253
1606378840000|2020-11-26 08:20:40|3736.5|3736.5|3737|3736|3737|3736.5|3736|3735|1371
1606378850000|2020-11-26 08:20:50|3736.5|3736.5|3736|3735.5|3736.5|3736.5|3735.5|3735|1652
1606378860000|2020-11-26 08:21:00|3735.5|3735|3735.5|3734.5|3736|3735|3733.5|3733|7154
1606378870000|2020-11-26 08:21:10|3735|3734|3732.5|3731.5|3735|3734|3732.5|3731.5|1162
1606378880000|2020-11-26 08:21:20|3733|3732|3733.5|3732|3734|3732.5|3732.5|3732|660
1606378890000|2020-11-26 08:21:30|3734|3732.5|3732.5|3731.5|3734.5|3733|3732.5|3731.5|4263
1606378900000|2020-11-26 08:21:40|3732|3732|3730.5|3729.5|3732.5|3732|3729|3728.5|7664
1606378910000|2020-11-26 08:21:50|3729.5|3729|3729.5|3728.5|3731|3730|3729.5|3728.5|1923
1606378920000|2020-11-26 08:22:00|3729|3729|3730|3729|3730|3729|3729|3728.5|1366
1606378930000|2020-11-26 08:22:10|3730.5|3729.5|3730|3729|3730.5|3730|3729|3728.5|8101
1606378940000|2020-11-26 08:22:20|3729.5|3728.5|3732|3731.5|3732|3731.5|3729|3728|7859
1606378950000|2020-11-26 08:22:30|3731.5|3731|3728|3727.5|3732|3731|3728|3727|6359
1606378960000|2020-11-26 08:22:40|3728.5|3728|3730|3729|3730|3729.5|3728.5|3728|1743
1606378970000|2020-11-26 08:22:50|3729.5|3728.5|3729|3728|3730|3729|3728.5|3728|4838
1606378980000|2020-11-26 08:23:00|3728.5|3727.5|3729|3727.5|3729|3728.5|3728|3727.5|1503
1606378990000|2020-11-26 08:23:10|3728.5|3727|3728|3727.5|3729|3727.5|3727.5|3727|1234
1606379000000|2020-11-26 08:23:20|3728.5|3727|3727|3726|3728.5|3727.5|3726|3725.5|8075
1606379010000|2020-11-26 08:23:30|3726.5|3725.5|3727|3726|3727|3726|3726|3725|1488
1606379020000|2020-11-26 08:23:40|3726.5|3725.5|3724|3723|3726.5|3725.5|3723.5|3723|748
1606379030000|2020-11-26 08:23:50|3723.5|3722.5|3723.5|3722|3724|3722.5|3722.5|3722|5873
1606379040000|2020-11-26 08:24:00|3723|3721.5|3720.5|3719.5|3723|3721.5|3720|3719.5|4210
1606379050000|2020-11-26 08:24:10|3721|3719|3719.5|3719|3721|3719.5|3719.5|3719|1555
1606379060000|2020-11-26 08:24:20|3720|3719.5|3724|3722.5|3724|3723|3720|3719|3530
1606379070000|2020-11-26 08:24:30|3723.5|3723|3725|3724.5|3725|3724.5|3723.5|3723|385
1606379080000|2020-11-26 08:24:40|3724.5|3724|3724.5|3723|3724.5|3724|3723.5|3723|2322
1606379090000|2020-11-26 08:24:50|3724|3723.5|3724.5|3723.5|3724.5|3724|3724|3723|1372
1606379100000|2020-11-26 08:25:00|3724|3723|3724.5|3723|3724.5|3723.5|3723.5|3722.5|1265
1606379110000|2020-11-26 08:25:10|3724|3722.5|3723.5|3722.5|3724.5|3723.5|3723|3722.5|1961
1606379120000|2020-11-26 08:25:20|3724|3723|3725|3724|3725|3724.5|3723.5|3722.5|3399
1606379130000|2020-11-26 08:25:30|3725.5|3724.5|3726|3725|3726|3725.5|3725|3724|1768
1606379140000|2020-11-26 08:25:40|3725.5|3724.5|3726.5|3726|3727|3726|3725.5|3724.5|1376
1606379150000|2020-11-26 08:25:50|3727|3725.5|3727.5|3726|3728|3727|3727|3725.5|2090
1606379160000|2020-11-26 08:26:00|3728|3726.5|3729.5|3728.5|3730|3729|3728|3726.5|5569
1606379170000|2020-11-26 08:26:10|3730|3729|3730.5|3729.5|3731|3730.5|3730|3729|2917
1606379180000|2020-11-26 08:26:20|3731|3730|3731|3730|3731.5|3730.5|3730.5|3729.5|1795
1606379190000|2020-11-26 08:26:30|3731.5|3730.5|3731|3730|3731.5|3730.5|3731|3730|851
1606379200000|2020-11-26 08:26:40||3730.5||3730||3730.5||3730|187
1606379210000|2020-11-26 08:26:50|3730.5|3729.5|3729|3727.5|3731|3729.5|3729|3727.5|2312
1606379220000|2020-11-26 08:27:00|3728.5|3728|3730|3728.5|3730|3729|3728.5|3727.5|992
1606379230000|2020-11-26 08:27:10|3730.5|3729|3730|3729|3730.5|3729.5|3729.5|3729|304
1606379240000|2020-11-26 08:27:20|3729.5|3728.5|3730|3729.5|3730|3729.5|3728.5|3728|754
1606379250000|2020-11-26 08:27:30|3729.5|3729|3729.5|3728.5|3730|3729.5|3728.5|3727.5|433
1606379260000|2020-11-26 08:27:40|3729|3728|3727.5|3726.5|3729|3728|3726|3725.5|4338
1606379270000|2020-11-26 08:27:50|3727|3726|3728.5|3727|3728.5|3727|3726.5|3726|468
1606379280000|2020-11-26 08:28:00|3729|3728.5|3730|3729|3730|3729.5|3729|3727.5|5616
1606379290000|2020-11-26 08:28:10|3730.5|3729.5|3730.5|3729.5|3731|3730.5|3730|3729|13767
1606379300000|2020-11-26 08:28:20|3731|3730|3731|3730.5|3733|3732|3731|3729.5|4733
1606379310000|2020-11-26 08:28:30|3730.5|3730|3732.5|3731.5|3732.5|3731.5|3730.5|3729.5|2646
1606379320000|2020-11-26 08:28:40|3733|3732|3730.5|3729.5|3734|3733.5|3730|3729|3628
1606379330000|2020-11-26 08:28:50|3730|3729|3731|3730|3731|3730|3730|3729|35
1606379340000|2020-11-26 08:29:00|3731.5|3730.5|3731|3730|3732|3731.5|3730.5|3730|1232
1606379350000|2020-11-26 08:29:10|3731.5|3730.5|3731.5|3730.5|3732.5|3731.5|3731.5|3730.5|1047
1606379360000|2020-11-26 08:29:20|3732|3731|3733|3731.5|3733|3732|3731.5|3731|436
1606379370000|2020-11-26 08:29:30|3732.5|3731|3732.5|3731.5|3733|3732|3732|3731|1187
1606379380000|2020-11-26 08:29:40|3733|3732|3732.5|3731.5|3734|3733|3732|3731.5|3700
1606379390000|2020-11-26 08:29:50|3732|3731|3731.5|3730|3732.5|3732|3731.5|3730|5107
1606379400000|2020-11-26 08:30:00|3732|3730.5|3730.5|3729.5|3733.5|3732.5|3730|3729.5|7691
1606379410000|2020-11-26 08:30:10|3730|3730|3730|3729.5|3731.5|3730.5|3730|3729.5|554
1606379420000|2020-11-26 08:30:20|3730.5|3729|3731.5|3730|3731.5|3730|3729.5|3729|12067
1606379430000|2020-11-26 08:30:30|3732|3730.5|3732|3731.5|3732|3731.5|3732|3730.5|100
1606379440000|2020-11-26 08:30:40|3732.5|3732|3732.5|3732|3732.5|3732|3732.5|3732|1310
1606379450000|2020-11-26 08:30:50|3732|3731.5|3732|3731|3732.5|3731.5|3731.5|3730.5|4415
1606379460000|2020-11-26 08:31:00|3731.5|3731.5|3732.5|3731|3733.5|3732.5|3731.5|3731|1036
1606379470000|2020-11-26 08:31:10|3733|3731.5|3732.5|3731.5|3733|3732.5|3732|3731|803
1606379480000|2020-11-26 08:31:20|3733|3732|3734|3733|3734.5|3733.5|3732.5|3731.5|1510
1606379490000|2020-11-26 08:31:30|3733.5|3732.5|3733.5|3732.5|3734|3732.5|3733.5|3732.5|299
1606379500000|2020-11-26 08:31:40|3734|3733|3735.5|3734.5|3735.5|3735|3734|3732.5|3051
1606379510000|2020-11-26 08:31:50|3735|3734|3731|3730.5|3735|3734|3731|3730|3912
1606379520000|2020-11-26 08:32:00|3730.5|3730|3729|3728.5|3730.5|3730|3729|3728|1623
1606379530000|2020-11-26 08:32:10|3729.5|3729|3728.5|3727|3730|3729|3728|3727|878
1606379540000|2020-11-26 08:32:20|3728|3726.5|3725|3724|3728|3726.5|3724.5|3724|1397
1606379550000|2020-11-26 08:32:30|3724.5|3723.5|3724.5|3723.5|3725|3724|3724.5|3723.5|1053
1606379560000|2020-11-26 08:32:40|3725|3724|3725.5|3724.5|3727|3726|3724.5|3723.5|3692
1606379570000|2020-11-26 08:32:50|3725|3725|3725|3724|3726|3725.5|3724.5|3723.5|1840
1606379580000|2020-11-26 08:33:00|3724.5|3723.5|3725|3724|3725|3724|3722.5|3722|1751
1606379590000|2020-11-26 08:33:10|3725.5|3724.5|3725.5|3725|3726.5|3725.5|3725.5|3724|572
1606379600000|2020-11-26 08:33:20|3725|3724.5|3725|3724.5|3725.5|3724.5|3725|3724.5|5083
1606379610000|2020-11-26 08:33:30|3725.5|3725|3725.5|3724.5|3726|3725|3725.5|3724.5|1818
1606379620000|2020-11-26 08:33:40|3725|3725|3725|3724.5|3725.5|3725|3723.5|3723|4390
1606379630000|2020-11-26 08:33:50|3724.5|3724|3725|3724|3725|3724.5|3724.5|3723.5|639
1606379640000|2020-11-26 08:34:00|3724.5||3725||3725||3724.5||106
1606379650000|2020-11-26 08:34:10|3724.5|3723.5|3723|3722|3724.5|3723.5|3722|3721.5|1982
1606379660000|2020-11-26 08:34:20|3723.5|3722.5|3723|3722|3723.5|3723|3723|3722|735
1606379670000|2020-11-26 08:34:30|3722.5|3721.5|3722|3721|3723|3721.5|3722|3721|448
1606379680000|2020-11-26 08:34:40|3722.5|3721.5|3721|3720|3722.5|3722|3720.5|3720|1451
1606379690000|2020-11-26 08:34:50|3720.5|3720.5|3720|3719|3720.5|3720.5|3719.5|3718.5|17618
1606379700000|2020-11-26 08:35:00|3720.5|3719.5|3724|3723|3725.5|3725|3720.5|3719.5|11680
1606379710000|2020-11-26 08:35:10|3724.5|3723.5|3726|3725.5|3726.5|3725.5|3724.5|3723.5|7094
1606379720000|2020-11-26 08:35:20|3725.5|3725|3727|3726|3727|3726.5|3725.5|3725|1890
1606379730000|2020-11-26 08:35:30|3727.5|3726.5|3727.5|3726.5|3728|3726.5|3727.5|3726.5|50
1606379740000|2020-11-26 08:35:40|3728|3727|3728|3727|3728|3727.5|3726|3725.5|4615
1606379750000|2020-11-26 08:35:50|3728.5|3727.5|3727.5|3726.5|3728.5|3728|3727|3726.5|2694
1606379760000|2020-11-26 08:36:00|3727|3726|3727|3726|3727|3726.5|3726|3725.5|2027
1606379770000|2020-11-26 08:36:10|3726.5|3725.5|3726|3725.5|3726.5|3726|3725.5|3725|1461
1606379780000|2020-11-26 08:36:20|3726.5|3726|3728|3727.5|3729|3728|3726.5|3726|1805
1606379790000|2020-11-26 08:36:30|3728.5|3727|3728.5|3728|3728.5|3728|3728.5|3727|812
1606379800000|2020-11-26 08:36:40|3729|3728.5|3729.5|3729|3729.5|3729|3728.5|3728|556
1606379810000|2020-11-26 08:36:50|3730|3728.5|3729.5|3728.5|3730|3728.5|3729|3728.5|1954
1606379820000|2020-11-26 08:37:00|3729|3728|3727.5|3727|3729.5|3728|3726.5|3725.5|10510
1606379830000|2020-11-26 08:37:10|3728|3727.5|3728.5|3728|3729|3728|3728|3727.5|757
1606379840000|2020-11-26 08:37:20|3729|3728.5|3730|3729|3730.5|3729.5|3728.5|3728.5|2501
1606379850000|2020-11-26 08:37:30|3729.5|3728.5|3729.5|3728.5|3729.5|3728.5|3729.5|3728.5|800
1606379860000|2020-11-26 08:37:40|3729|3729|3729|3728.5|3729|3729|3729|3728|85
1606379870000|2020-11-26 08:37:50|3729.5|3729|3730|3729|3730|3729.5|3729.5|3728.5|1369
1606379880000|2020-11-26 08:38:00|3730.5|3729.5|3729.5|3728.5|3730.5|3729.5|3728.5|3728|6441
1606379890000|2020-11-26 08:38:10|3730|3729|3730|3729|3730|3729.5|3730|3729|299
1606379900000|2020-11-26 08:38:20|3730.5|3729.5|3733|3732|3733|3732|3730|3729.5|6835
1606379910000|2020-11-26 08:38:30|3732.5|3731.5|3729.5|3729|3732.5|3732|3729.5|3729|19411
1606379920000|2020-11-26 08:38:40|3730|3728.5|3730.5|3730|3730.5|3730|3730|3728.5|696
1606379930000|2020-11-26 08:38:50|3731|3730.5|3731|3730|3732.5|3732|3730.5|3729.5|20297
1606379940000|2020-11-26 08:39:00|3731.5|3730.5|3733|3732|3733|3732.5|3731.5|3730.5|1011
1606379950000|2020-11-26 08:39:10|3733.5|3732.5|3734.5|3733.5|3735|3734|3733|3732.5|2560
1606379960000|2020-11-26 08:39:20|3734|3733|3735|3734|3735|3734|3733.5|3733|815
1606379970000|2020-11-26 08:39:30|3734.5|3733.5|3736|3735.5|3736.5|3735.5|3734|3733.5|8151
1606379980000|2020-11-26 08:39:40|3736.5|3735|3736.5|3735.5|3736.5|3735.5|3736|3735|68
1606379990000|2020-11-26 08:39:50|3737|3735|3739|3738|3739.5|3738.5|3737|3735|5973
1606380000000|2020-11-26 08:40:00|3738.5|3737.5|3738|3736.5|3738.5|3737.5|3737|3736.5|5432
1606380010000|2020-11-26 08:40:10|3738.5|3737|3738.5|3737.5|3739|3738.5|3738.5|3737|5505
1606380020000|2020-11-26 08:40:20|3739|3738|3738.5|3737.5|3739|3738.5|3738.5|3737.5|1928
1606380030000|2020-11-26 08:40:30|3738|3738|3738|3737.5|3738|3738|3737.5|3737|1585
1606380040000|2020-11-26 08:40:40|3737.5|3737|3736.5|3735.5|3737.5|3737|3736|3735|3393
1606380050000|2020-11-26 08:40:50|3737|3736|3737.5|3736.5|3737.5|3737|3737|3735.5|492
1606380060000|2020-11-26 08:41:00|3737|3736|3737|3736.5|3737.5|3736.5|3735.5|3734.5|3413
1606380070000|2020-11-26 08:41:10|3736.5|3736|3737.5|3736.5|3737.5|3736.5|3736.5|3736|467
1606380080000|2020-11-26 08:41:20|3737|3736|3737|3736.5|3737.5|3737|3737|3736|551
1606380090000|2020-11-26 08:41:30|3737.5|3737|3737.5|3737|3737.5|3737|3737|3736.5|492
1606380100000|2020-11-26 08:41:40|3738|3737.5|3738|3737.5|3739|3738|3738|3737.5|1556
1606380110000|2020-11-26 08:41:50|3738.5|3738|3739|3738|3739|3738|3738.5|3738|886
1606380120000|2020-11-26 08:42:00|3739.5|3738.5|3740|3739|3740|3739.5|3739.5|3738.5|2654
1606380130000|2020-11-26 08:42:10|3739.5|3739.5|3741.5|3741|3742|3741|3739.5|3739|7765
1606380140000|2020-11-26 08:42:20|3742|3741.5|3742.5|3742|3744|3743|3742|3741.5|4624
1606380150000|2020-11-26 08:42:30|3743|3741.5|3742|3741.5|3743|3742|3742|3741.5|1759
1606380160000|2020-11-26 08:42:40|3742.5|3742|3742|3741|3743|3742.5|3741|3740.5|3261
1606380170000|2020-11-26 08:42:50|3741.5|3740.5|3742|3741|3742|3741|3741.5|3740.5|523
1606380180000|2020-11-26 08:43:00|3741.5|3740.5|3740|3739.5|3741.5|3740.5|3740|3739.5|1570
1606380190000|2020-11-26 08:43:10|3740.5|3740|3741.5|3740|3741.5|3740|3740.5|3739.5|189
1606380200000|2020-11-26 08:43:20|3741|3739.5|3739.5|3739|3741|3740|3739.5|3739|1441
1606380210000|2020-11-26 08:43:30|3740|3738.5|3739.5|3739|3740|3739.5|3739.5|3738.5|3643
1606380220000|2020-11-26 08:43:40|3739|3738.5|3739.5|3738.5|3739.5|3739|3738|3737|1464
1606380230000|2020-11-26 08:43:50|3740|3739|3744|3743|3744|3743|3740|3738.5|1246
1606380240000|2020-11-26 08:44:00|3743.5|3743.5|3744.5|3743.5|3744.5|3744|3743.5|3743.5|712
1606380250000|2020-11-26 08:44:10|3744|3744|3744|3743.5|3744|3744|3743.5|3743|1843
1606380260000|2020-11-26 08:44:20|3743.5|3743|3741.5|3740.5|3743.5|3743|3741.5|3740.5|4888
1606380270000|2020-11-26 08:44:30|3742|3741|3741|3740.5|3742|3741.5|3741|3740.5|1689
1606380280000|2020-11-26 08:44:40|3740.5|3740|3740.5|3740|3741.5|3740.5|3740|3739|6065
1606380290000|2020-11-26 08:44:50|3741|3740.5|3741.5|3740.5|3742|3741|3741|3740.5|645
1606380300000|2020-11-26 08:45:00|3742|3741|3742|3741|3743.5|3742|3741.5|3741|3038
1606380310000|2020-11-26 08:45:10|3741.5|3740.5|3741|3740|3741.5|3740.5|3741|3740|460
1606380320000|2020-11-26 08:45:20|3740.5|3740.5|3740|3739|3741.5|3740.5|3739.5|3739|4196
1606380330000|2020-11-26 08:45:30|3739.5|3738.5|3740|3739|3740|3739.5|3738.5|3737.5|4928
1606380340000|2020-11-26 08:45:40|3740.5|3739.5|3741|3740|3741.5|3740.5|3740|3739.5|2091
1606380350000|2020-11-26 08:45:50|3741.5|3740.5|3741|3739.5|3742|3741|3740.5|3739.5|468
1606380360000|2020-11-26 08:46:00|3740.5|3740|3742|3741.5|3742|3741.5|3740.5|3739.5|445
1606380370000|2020-11-26 08:46:10|3741.5|3741|3741|3740.5|3742|3741.5|3741|3740.5|1056
1606380380000|2020-11-26 08:46:20|3740.5|3740|3742|3741|3742.5|3742|3740|3739.5|5514
1606380390000|2020-11-26 08:46:30||3741.5||3741||3741.5||3741|1106
1606380400000|2020-11-26 08:46:40|3742.5|3741.5|3743|3742|3743.5|3742.5|3742.5|3741.5|273
1606380410000|2020-11-26 08:46:50|3743.5|3742.5|3746.5|3745|3746.5|3745.5|3743|3742|2179
1606380420000|2020-11-26 08:47:00|3747|3745.5|3747|3746|3747.5|3746.5|3746.5|3745.5|115
1606380430000|2020-11-26 08:47:10|3747.5|3746.5|3748.5|3748|3748.5|3748|3747.5|3746.5|271
1606380440000|2020-11-26 08:47:20|3748|3747.5|3748|3747|3748|3747.5|3746.5|3745.5|2051
1606380450000|2020-11-26 08:47:30|3748.5|3747.5|3748.5|3747.5|3748.5|3747.5|3747.5|3747|1150
1606380460000|2020-11-26 08:47:40|3748|3747|3747.5|3746.5|3748|3747|3747|3746.5|1416
1606380470000|2020-11-26 08:47:50|3748|3747|3747.5|3746.5|3748|3747.5|3747.5|3746.5|964
1606380480000|2020-11-26 08:48:00|3747|3747|3745.5|3745|3747|3747|3745.5|3744.5|14414
1606380490000|2020-11-26 08:48:10|3746|3745.5|3746.5|3746|3747|3746.5|3746|3745|5644
1606380500000|2020-11-26 08:48:20|3746|3745.5|3747|3746.5|3747.5|3746.5|3746|3745.5|9548
1606380510000|2020-11-26 08:48:30|3746.5|3746|3747|3746|3747|3746|3746|3745.5|1351
1606380520000|2020-11-26 08:48:40|3746.5|3745.5|3745|3744.5|3746.5|3745.5|3745|3744.5|883
1606380530000|2020-11-26 08:48:50|3744.5|3744|3743|3742|3744.5|3744|3743|3742|3919
1606380540000|2020-11-26 08:49:00|3742.5|3741.5|3742|3741|3743|3742|3742|3741|1620
1606380550000|2020-11-26 08:49:10|3742.5|3741.5|3742.5|3741.5|3742.5|3742|3742.5|3741.5|1041
1606380560000|2020-11-26 08:49:20|3742|3741|3743|3742.5|3743.5|3743|3741|3740.5|9839
1606380570000|2020-11-26 08:49:30|3743.5|3742|3743|3742.5|3743.5|3743|3743|3742|1714
1606380580000|2020-11-26 08:49:40|3742.5|3742|3743|3742.5|3743.5|3743|3742.5|3742|1234
1606380590000|2020-11-26 08:49:50|3743.5|3743|3743.5|3743|3744.5|3743.5|3743.5|3743|1067
1606380600000|2020-11-26 08:50:00|3743|3742.5|3741|3740.5|3743|3742.5|3741|3740.5|2339
1606380610000|2020-11-26 08:50:10|3741.5|3741|3741|3740|3741.5|3741|3740|3739.5|2469
1606380620000|2020-11-26 08:50:20|3740.5|3740.5|3741.5|3741|3741.5|3741|3740.5|3740|476
1606380630000|2020-11-26 08:50:30|3742|3741.5|3742.5|3742|3743|3742|3742|3741|2296
1606380640000|2020-11-26 08:50:40|3743|3742.5|3742.5|3741.5|3743.5|3742.5|3742|3741.5|1234
1606380650000|2020-11-26 08:50:50|3743.5|3742|3743|3742|3744.5|3743.5|3743|3742|3612
1606380660000|2020-11-26 08:51:00|3742.5|3741.5|3745|3744|3746|3745|3742|3741.5|8791
1606380670000|2020-11-26 08:51:10|3744.5|3743.5|3744.5|3743|3745|3743.5|3743.5|3743|1687
1606380680000|2020-11-26 08:51:20|3744|3743.5|3742|3741|3744|3743.5|3742|3741|4498
1606380700000|2020-11-26 08:51:40|3742.5|3742|3742.5|3741.5|3743|3742.5|3742|3741|5715
1606380710000|2020-11-26 08:51:50|3743|3742|3743.5|3742.5|3743.5|3743|3742.5|3742|606
1606380720000|2020-11-26 08:52:00|3743|3742|3742|3741|3743|3742|3742|3741|1000
1606380730000|2020-11-26 08:52:10|3742.5|3741.5|3744|3743|3744|3743|3742.5|3741|1968
1606380740000|2020-11-26 08:52:20|3743.5|3742.5|3741|3740.5|3743.5|3742.5|3741|3740|2020
1606380750000|2020-11-26 08:52:30|3741.5|3741|3740.5|3739.5|3742|3741|3740|3739|1060
1606380760000|2020-11-26 08:52:40|3740|3739|3740.5|3740|3740.5|3740|3739.5|3738.5|2585
1606380770000|2020-11-26 08:52:50|3741|3740.5|3741|3740.5|3741|3740.5|3741|3740.5|143
1606380780000|2020-11-26 08:53:00|3740.5|3740|3740|3739|3740.5|3740|3739|3738|1365
1606380790000|2020-11-26 08:53:10|3739.5|3738.5|3739.5|3739|3740|3739|3739.5|3738.5|450
1606380800000|2020-11-26 08:53:20|3740|3738.5|3739.5|3738.5|3740|3738.5|3739.5|3738|404
1606380810000|2020-11-26 08:53:30|3739|3738|3736.5|3736|3739.5|3738|3736.5|3736|2317
1606380820000|2020-11-26 08:53:40|3737|3736.5|3738.5|3737.5|3738.5|3737.5|3737|3736.5|1999
1606380830000|2020-11-26 08:53:50|3739|3738|3740.5|3739.5|3740.5|3740|3739|3738|621
1606380840000|2020-11-26 08:54:00|3741|3740|3743.5|3742.5|3743.5|3742.5|3740.5|3740|2052
1606380850000|2020-11-26 08:54:10|3744|3743|3743.5|3742.5|3744|3743|3742.5|3742|1394
1606380860000|2020-11-26 08:54:20|3744|3743|3745|3743.5|3745|3744|3744|3742.5|250
1606380870000|2020-11-26 08:54:30|3744.5|3744|3744.5|3743.5|3744.5|3744|3744|3743.5|14
1606380880000|2020-11-26 08:54:40|3745|3744|3744|3743.5|3745|3744|3744|3743.5|1873
1606380890000|2020-11-26 08:54:50|3743.5|3743|3742.5|3742|3744|3743.5|3742.5|3741.5|2974
1606380900000|2020-11-26 08:55:00|3742|3741.5|3742|3741|3742.5|3741.5|3740.5|3740|1932
1606380910000|2020-11-26 08:55:10|3741.5|3741.5|3742.5|3741.5|3742.5|3741.5|3741|3740.5|843
1606380920000|2020-11-26 08:55:20|3742|3741|3742|3741|3742|3741.5|3740.5|3740|1772
1606380930000|2020-11-26 08:55:30|3741.5|3740.5|3740.5|3739.5|3742|3740.5|3740|3739.5|1414
1606380940000|2020-11-26 08:55:40|3740|3740|3740.5|3739.5|3740.5|3740|3740|3739|809
1606380950000|2020-11-26 08:55:50|3740||3740||3740||3740||275
1606380960000|2020-11-26 08:56:00|3739.5|3739|3739|3738|3739.5|3739|3738.5|3738|3142
1606380970000|2020-11-26 08:56:10|3739.5|3738.5|3739.5|3739|3739.5|3739|3739|3738.5|359
1606380980000|2020-11-26 08:56:20|3739|3738.5|3739|3738.5|3739|3738.5|3739|3738.5|502
1606380990000|2020-11-26 08:56:30|3739.5|3739|3739.5|3739|3740|3739|3739|3738.5|1688
1606381000000|2020-11-26 08:56:40|3740|3738.5|3740|3739.5|3740|3739.5|3740|3738.5|887
1606381010000|2020-11-26 08:56:50|3739.5|3739|3743|3742.5|3743|3742.5|3739.5|3739|2285
1606381020000|2020-11-26 08:57:00|3743.5|3742|3743.5|3743|3743.5|3743|3742.5|3742|270
1606381030000|2020-11-26 08:57:10|3744|3742.5|3740|3739|3744|3742.5|3739.5|3739|2822
1606381040000|2020-11-26 08:57:20|3739.5|3739.5|3739.5|3739|3740|3739.5|3739.5|3739|1892
1606381050000|2020-11-26 08:57:30|3739|3738.5|3736.5|3736|3739|3738.5|3736.5|3736|1917
1606381060000|2020-11-26 08:57:40|3737|3736.5|3739|3738|3739|3738|3737|3736.5|302
1606381070000|2020-11-26 08:57:50|3739.5|3738.5|3740|3739|3740|3739|3739|3738.5|327
1606381080000|2020-11-26 08:58:00|3739.5|3739.5|3741|3740|3741|3740|3739.5|3739.5|242
1606381090000|2020-11-26 08:58:10|3741.5|3740.5|3740.5|3739|3741.5|3741|3740|3739|1522
1606381100000|2020-11-26 08:58:20|3741|3739.5|3740.5|3739.5|3741|3740.5|3740.5|3739.5|864
1606381110000|2020-11-26 08:58:30|3740|3739|3738|3737|3740|3739|3737.5|3737|841
1606381120000|2020-11-26 08:58:40|3737.5|3736.5|3736.5|3735.5|3738|3736.5|3735.5|3735|2036
1606381130000|2020-11-26 08:58:50|3736|3736|3736.5|3735.5|3737.5|3736.5|3736|3735.5|1674
1606381140000|2020-11-26 08:59:00|3736|3735|3733.5|3733|3736|3735|3733.5|3733|2709
1606381150000|2020-11-26 08:59:10|3734|3732.5|3735.5|3734.5|3735.5|3734.5|3733.5|3732.5|2800
1606381160000|2020-11-26 08:59:20|3735|3734|3734|3733|3735|3734|3733.5|3733|677
1606381170000|2020-11-26 08:59:30|3733.5|3733.5|3733|3732|3734|3733.5|3733|3731.5|930
1606381180000|2020-11-26 08:59:40|3732.5||3732.5||3733||3732.5||0
1606381190000|2020-11-26 08:59:50|3733|3732.5|3732|3731|3733|3732.5|3732|3731|1421
1606381200000|2020-11-26 09:00:00|3731.5|3731.5|3731.5|3731|3732|3731.5|3731.5|3731|1296
1606381210000|2020-11-26 09:00:10|3732|3731.5|3731.5|3731|3732.5|3731.5|3731|3730.5|1859
1606381220000|2020-11-26 09:00:20|3731|3730.5|3730|3729.5|3731.5|3731|3729.5|3729|1267
1606381230000|2020-11-26 09:00:30|3730.5|3730|3732.5|3732|3732.5|3732|3730|3729.5|2208
1606381240000|2020-11-26 09:00:40|3733|3732.5|3731|3730|3733|3732.5|3731|3730|2396
1606381250000|2020-11-26 09:00:50|3730.5|3730.5|3731|3730.5|3731|3730.5|3730.5|3730|228
1606381260000|2020-11-26 09:01:00|3731.5|3731|3732|3730.5|3732|3731|3731|3730|794
1606381270000|2020-11-26 09:01:10|3731.5|3731|3732.5|3732|3732.5|3732|3731.5|3730.5|283
1606381280000|2020-11-26 09:01:20|3732|3731.5|3733.5|3733|3734|3733|3732|3731.5|839
1606381290000|2020-11-26 09:01:30|3733|3732.5|3732|3731.5|3733|3732.5|3732|3731|2314
1606381300000|2020-11-26 09:01:40|3731.5|3731|3732|3731.5|3732|3731.5|3731|3730.5|989
1606381310000|2020-11-26 09:01:50|3732.5|3732|3733|3732|3733|3732.5|3732.5|3731.5|338
1606381320000|2020-11-26 09:02:00|3732.5|3731.5|3733|3732|3733|3732|3731|3730|2211
1606381330000|2020-11-26 09:02:10|3732.5|3731.5|3733|3732|3733|3732.5|3732.5|3731.5|238
1606381340000|2020-11-26 09:02:20|3732.5|3731.5|3732|3731|3732.5|3731.5|3731|3730|622
1606381350000|2020-11-26 09:02:30|3731.5|3730.5|3731|3730.5|3731.5|3730.5|3730.5|3729.5|2316
1606381360000|2020-11-26 09:02:40|3730.5|3730|3729.5|3728.5|3731|3730|3729|3728.5|953
1606381370000|2020-11-26 09:02:50|3730|3729|3730.5|3729.5|3730.5|3730|3730|3728.5|3704
1606381380000|2020-11-26 09:03:00|3731|3730|3732|3731|3732.5|3732|3730.5|3729.5|2179
1606381390000|2020-11-26 09:03:10|3732.5|3731.5|3733.5|3732.5|3733.5|3732.5|3732.5|3731.5|390
1606381400000|2020-11-26 09:03:20|3733|3732|3734|3733.5|3734.5|3734|3732.5|3732|2962
1606381410000|2020-11-26 09:03:30|3734.5|3734|3734|3733.5|3734.5|3734|3734|3733|631
1606381420000|2020-11-26 09:03:40|3734.5|3734|3734.5|3734|3735|3734.5|3734.5|3733.5|736
1606381430000|2020-11-26 09:03:50|3735|3734.5|3736|3735|3736|3735.5|3735|3734.5|2008
1606381440000|2020-11-26 09:04:00|3735.5|3734.5|3737.5|3737|3737.5|3737|3735|3734.5|2925
1606381450000|2020-11-26 09:04:10|3738|3737.5|3737.5|3737|3738|3737.5|3737.5|3737|883
1606381460000|2020-11-26 09:04:20|3738|3736.5|3737|3736|3738|3737.5|3736.5|3736|3117
1606381470000|2020-11-26 09:04:30|3736.5|3735.5|3736|3735|3737|3735.5|3735.5|3734.5|3023
1606381480000|2020-11-26 09:04:40|3736.5|3735.5|3736.5|3735.5|3736.5|3736|3736|3735|2005
1606381490000|2020-11-26 09:04:50|3736|3736|3737|3736|3737|3736|3736|3735|2838
1606381500000|2020-11-26 09:05:00|3737.5|3736.5|3738.5|3737.5|3738.5|3738|3737.5|3736.5|3806
1606381510000|2020-11-26 09:05:10|3738|3738|3738|3737|3738.5|3738|3737.5|3736.5|1036
1606381520000|2020-11-26 09:05:20|3737.5|3737.5|3738|3737.5|3738|3737.5|3737.5|3737.5|487
1606381530000|2020-11-26 09:05:30|3738.5|3738|3740.5|3739.5|3741|3740.5|3738.5|3738|3782
1606381540000|2020-11-26 09:05:40|3740|3740|3740.5|3740|3741|3740.5|3740|3740|1966
1606381550000|2020-11-26 09:05:50|3741|3740.5|3741.5|3740.5|3741.5|3741|3740.5|3740|1537
1606381560000|2020-11-26 09:06:00|3741|3741|3744.5|3743.5|3745|3744.5|3741|3740.5|5105
1606381570000|2020-11-26 09:06:10|3745|3744|3745|3744.5|3746|3745|3745|3744|3190
1606381580000|2020-11-26 09:06:20|3744.5|3744|3743.5|3742.5|3744.5|3744|3742.5|3742|3880
1606381590000|2020-11-26 09:06:30|3743|3743|3739.5|3739|3743.5|3743|3739.5|3739|7952
1606381600000|2020-11-26 09:06:40|3740|3738.5|3741|3740.5|3741|3740.5|3740|3738.5|1454
1606381610000|2020-11-26 09:06:50|3741.5|3741|3740.5|3740|3741.5|3741|3740.5|3740|1048
1606381620000|2020-11-26 09:07:00|3741|3739.5|3740|3739|3741|3739.5|3739.5|3739|5286
1606381630000|2020-11-26 09:07:10|3740.5|3739.5|3741.5|3741|3741.5|3741|3740|3739|10665
1606381640000|2020-11-26 09:07:20|3742|3741.5|3741.5|3741|3742|3741.5|3741|3740.5|1511
1606381650000|2020-11-26 09:07:30|3742|3741.5|3741.5|3740.5|3742.5|3741.5|3741|3740.5|831
1606381660000|2020-11-26 09:07:40|3742|3741|3742|3741|3742|3741.5|3742|3741|335
1606381670000|2020-11-26 09:07:50|3741.5|3740.5|3740.5|3739.5|3742|3740.5|3739.5|3739|4139
1606381680000|2020-11-26 09:08:00|3740|3739|3740|3739.5|3741|3740.5|3739|3738.5|7074
1606381690000|2020-11-26 09:08:10|3740.5|3740|3741|3740.5|3741|3740.5|3740.5|3740|1968
1606381700000|2020-11-26 09:08:20|3740.5|3740|3741|3740|3741|3740|3740.5|3740|524
1606381710000|2020-11-26 09:08:30|3740.5|3740.5|3742.5|3742|3742.5|3742|3740.5|3740|4830
1606381720000|2020-11-26 09:08:40|3743|3741.5|3743.5|3742.5|3743.5|3743|3743|3741.5|621
1606381730000|2020-11-26 09:08:50|3743|3742|3743.5|3742.5|3743.5|3743|3743|3742|3148
1606381740000|2020-11-26 09:09:00||3743||3743||3743||3743|0
1606381750000|2020-11-26 09:09:10|3744|3742.5|3743|3742.5|3744|3743|3743|3742.5|1561
1606381760000|2020-11-26 09:09:20|||||||||6
1606381770000|2020-11-26 09:09:30|3743.5|3743|3744|3743.5|3744|3743.5|3743.5|3743|2467
1606381780000|2020-11-26 09:09:40|3744.5|3744|3745|3744.5|3745|3744.5|3744|3743.5|2329
1606381790000|2020-11-26 09:09:50|3745.5|3745|3746|3745.5|3746|3745.5|3745.5|3744.5|1939
1606381800000|2020-11-26 09:10:00|3745.5|3745|3745.5|3744.5|3746|3745|3745|3744.5|3584
1606381810000|2020-11-26 09:10:10|3745|3745|3747|3746|3747|3746|3745|3745|2350
1606381820000|2020-11-26 09:10:20|3746.5|3745.5|3746.5|3746|3746.5|3746|3746|3745.5|816
1606381830000|2020-11-26 09:10:30|3747|3746.5|3749.5|3748.5|3749.5|3748.5|3747|3746.5|2241
1606381840000|2020-11-26 09:10:40|3749|3748|3749.5|3749|3749.5|3749|3748.5|3748|1869
1606381850000|2020-11-26 09:10:50|3749|3748.5|3749|3748.5|3749.5|3749|3749|3748.5|1332
1606381860000|2020-11-26 09:11:00|3749.5|3749|3749|3748|3749.5|3749|3748.5|3748|3399
1606381870000|2020-11-26 09:11:10|3749.5|3748.5|3749|3748.5|3751.5|3751|3749|3748.5|12391
1606381880000|2020-11-26 09:11:20|3748.5|3748|3749|3748.5|3749|3748.5|3748|3747|9428
1606381890000|2020-11-26 09:11:30|3749.5|3749|3751|3750|3751.5|3750.5|3749.5|3748.5|4611
1606381900000|2020-11-26 09:11:40|3751.5|3750.5|3750.5|3750|3752|3751.5|3750.5|3750|2927
1606381910000|2020-11-26 09:11:50|3751|3750.5|3752.5|3751.5|3752.5|3752|3751|3750.5|326
1606381920000|2020-11-26 09:12:00|3752|3751|3750.5|3750|3752|3751|3750.5|3750|57
1606381930000|2020-11-26 09:12:10|3751||3751||3751||3751||50
1606381940000|2020-11-26 09:12:20|3751.5|3750.5|3749.5|3749|3751.5|3750.5|3749.5|3749|2188
1606381950000|2020-11-26 09:12:30|3750|3749.5|3750|3749.5|3750|3749.5|3750|3749.5|536
1606381960000|2020-11-26 09:12:40|3749.5|3749|3749.5|3749|3750|3749.5|3749.5|3749|8162
1606381970000|2020-11-26 09:12:50|3750|3749.5|3749.5|3749|3750|3749.5|3749.5|3749|1011
1606381980000|2020-11-26 09:13:00|3750|3749.5|3749.5|3748.5|3750.5|3750|3748.5|3748|5940
1606381990000|2020-11-26 09:13:10|3749|3748|3749.5|3748.5|3749.5|3749|3748.5|3748|694
1606382000000|2020-11-26 09:13:20|3749|3749|3749.5|3748|3749.5|3749|3749|3748|1158
1606382010000|2020-11-26 09:13:30|3749|3747.5|3748|3747|3749|3748|3747.5|3747|471
1606382020000|2020-11-26 09:13:40|3748.5|3747.5|3748|3747.5|3748.5|3748|3748|3747|1288
1606382030000|2020-11-26 09:13:50|3748.5|3748|3748|3747|3748.5|3748|3747.5|3746.5|628
1606382040000|2020-11-26 09:14:00|3747.5|3746.5|3747.5|3746.5|3747.5|3746.5|3747|3746.5|661
1606382050000|2020-11-26 09:14:10|3748|3747.5|3748|3747|3748.5|3747.5|3747.5|3747|1423
1606382060000|2020-11-26 09:14:20|3747.5|3746.5|3748|3746.5|3748.5|3746.5|3747.5|3746.5|0
1606382070000|2020-11-26 09:14:30|3747.5|3747|3747|3746|3747.5|3747|3746.5|3746|1612
1606382080000|2020-11-26 09:14:40|3747.5|3746.5|3750|3749.5|3750|3749.5|3747.5|3746.5|2860
1606382090000|2020-11-26 09:14:50|3750.5|3750|3750.5|3750|3750.5|3750|3750.5|3750|384
1606382100000|2020-11-26 09:15:00|3750|3749.5|3750|3749|3750|3749.5|3749.5|3749|2370
1606382110000|2020-11-26 09:15:10|3750.5|3749.5|3751|3750.5|3751.5|3750.5|3750.5|3749.5|868
1606382120000|2020-11-26 09:15:20|3751.5||3751.5||3751.5||3751.5||331
1606382130000|2020-11-26 09:15:30|3751|3751|3751.5|3750.5|3751.5|3751|3751|3750.5|979
1606382140000|2020-11-26 09:15:40|3751|3751|3751|3750.5|3751.5|3751|3751|3750.5|682
1606382150000|2020-11-26 09:15:50|||||||||340
1606382160000|2020-11-26 09:16:00|3750.5|3750|3750.5|3750|3750.5|3750|3750.5|3750|578
1606382170000|2020-11-26 09:16:10|3751|3749.5|3751.5|3750.5|3752|3751.5|3751|3749.5|2008
1606382180000|2020-11-26 09:16:20||3751||3750.5||3751||3750.5|500
1606382190000|2020-11-26 09:16:30|3751||3751.5||3751.5||3751||1186
1606382200000|2020-11-26 09:16:40|||||||||200
1606382210000|2020-11-26 09:16:50|3751|3751|3751.5|3751|3751.5|3751|3751|3751|624
1606382220000|2020-11-26 09:17:00|3751|3750.5|3751.5|3751|3751.5|3751|3751|3750.5|707
1606382230000|2020-11-26 09:17:10|3752|3751.5|3752|3751.5|3752|3751.5|3752|3751|149
1606382240000|2020-11-26 09:17:20|3752.5|3752|3752|3751.5|3753|3752.5|3752|3751.5|3236
1606382250000|2020-11-26 09:17:30|3751.5|3751|3751|3750|3751.5|3751|3750.5|3750|4761
1606382260000|2020-11-26 09:17:40|3750.5|3750.5|3750.5|3750|3750.5|3750.5|3750|3749.5|1951
1606382270000|2020-11-26 09:17:50|3750|3749.5|3749.5|3749|3750|3749.5|3749.5|3749|10952
1606382280000|2020-11-26 09:18:00|3749|3748.5|3748.5|3748|3749|3748.5|3748.5|3748|2266
1606382290000|2020-11-26 09:18:10|3749||3748.5||3749||3748.5||195
1606382300000|2020-11-26 09:18:20|3748|3747.5|3748.5|3748|3748.5|3748|3748|3747.5|774
1606382310000|2020-11-26 09:18:30|3748|3747.5|3748|3747.5|3748|3747.5|3748|3747.5|7183
1606382320000|2020-11-26 09:18:40|3748.5|3748|3748.5|3747.5|3748.5|3748|3748|3747.5|1547
1606382330000|2020-11-26 09:18:50|3748||3748.5||3748.5||3748||0
1606382340000|2020-11-26 09:19:00|3748|3747|3748.5|3748|3748.5|3748|3747.5|3747|2889
1606382350000|2020-11-26 09:19:10|3748|3747.5|3748|3747.5|3748.5|3748|3748|3747.5|5618
1606382360000|2020-11-26 09:19:20|3748.5|3748|3752.5|3752|3753|3752|3748.5|3748|6776
1606382370000|2020-11-26 09:19:30|3752|3751.5|3752|3751.5|3752|3751.5|3752|3751.5|1167
1606382380000|2020-11-26 09:19:40|3752.5|3752|3752.5|3751.5|3752.5|3752|3752|3751.5|960
1606382390000|2020-11-26 09:19:50|3752|3751|3750|3749.5|3752.5|3751|3750|3749.5|3545
1606382400000|2020-11-26 09:20:00|3749.5|3749|3749.5|3749|3750|3749|3749.5|3749|344
1606382410000|2020-11-26 09:20:10|3750|3748.5|3750|3749|3750|3749|3749|3748.5|2109
1606382420000|2020-11-26 09:20:20|3750.5|3749.5|3751|3750|3751.5|3750|3750.5|3749.5|1100
1606382430000|2020-11-26 09:20:30|3751.5|3750.5|3751.5|3750.5|3753|3752.5|3751.5|3750.5|2282
1606382440000|2020-11-26 09:20:40|3752|3751|3752|3751.5|3752.5|3751.5|3751.5|3751|946
1606382450000|2020-11-26 09:20:50|3752.5|3752|3753|3752.5|3753|3752.5|3752.5|3752|872
1606382460000|2020-11-26 09:21:00|3753.5|3753|3754|3753.5|3754.5|3754|3753.5|3753|4589
1606382470000|2020-11-26 09:21:10|3754.5|3754|3754.5|3753.5|3755.5|3755|3754|3753.5|2325
1606382480000|2020-11-26 09:21:20|||||||||25
1606382490000|2020-11-26 09:21:30||3754||3754||3754||3754|2351
1606382500000|2020-11-26 09:21:40|3755|3754.5|3755|3754.5|3755|3754.5|3755|3754.5|42
1606382510000|2020-11-26 09:21:50|3754.5|3754|3755|3754|3755|3754.5|3754.5|3754|909
1606382520000|2020-11-26 09:22:00|3754.5|3754.5|3754.5|3753.5|3754.5|3754.5|3754|3753.5|2776
1606382530000|2020-11-26 09:22:10|3755|3754|3754.5|3754|3755|3754|3754.5|3754|1584
1606382540000|2020-11-26 09:22:20|3755|3754.5|3755|3754|3755|3754.5|3754.5|3754|1054
1606382550000|2020-11-26 09:22:30||3754.5||3754.5||3754.5||3754.5|438
1606382560000|2020-11-26 09:22:40|3755.5|3755|3755.5|3755|3755.5|3755|3755|3754.5|1317
1606382570000|2020-11-26 09:22:50|3755|3754.5|3754.5|3754|3755.5|3755|3754|3753.5|3354
1606382580000|2020-11-26 09:23:00|3755|3754.5|3755|3754.5|3755.5|3754.5|3755|3754.5|338
1606382590000|2020-11-26 09:23:10|3754.5|3754|3754.5|3754|3755|3754.5|3754|3753.5|4554
1606382600000|2020-11-26 09:23:20|3755|3754.5|3754.5|3754|3755|3754.5|3754.5|3754|377
1606382610000|2020-11-26 09:23:30|3755|3754.5|3755|3754|3755|3754.5|3755|3754|156
1606382620000|2020-11-26 09:23:40|3755.5|3754.5|3755.5|3754.5|3755.5|3755|3754.5|3754|3824
1606382630000|2020-11-26 09:23:50|3756|3755|3756|3755|3756|3755.5|3755.5|3754.5|1806
1606382640000|2020-11-26 09:24:00||3755.5||3755.5||3755.5||3755.5|36
1606382650000|2020-11-26 09:24:10|3756.5|3756|3756.5|3755.5|3756.5|3756|3756.5|3755.5|517
1606382660000|2020-11-26 09:24:20|3757|3756|3757|3756|3757|3756|3757|3756|100
1606382670000|2020-11-26 09:24:30|3756.5|3756.5|3756|3755|3757|3756.5|3755.5|3755|2650
1606382680000|2020-11-26 09:24:40|3755.5|3755.5|3755.5|3755|3755.5|3755.5|3755.5|3755|1660
1606382690000|2020-11-26 09:24:50|3755|3754.5|3752.5|3752|3755|3754.5|3752.5|3752|4064
1606382700000|2020-11-26 09:25:00|3752|3751.5|3752|3751.5|3752.5|3752|3752|3751.5|712
1606382710000|2020-11-26 09:25:10|3751.5|3751|3750|3749.5|3751.5|3751|3750|3749|4331
1606382720000|2020-11-26 09:25:20|3749.5|3749|3750.5|3749.5|3750.5|3750|3749.5|3749|2042
1606382730000|2020-11-26 09:25:30|3750|3750|3749.5|3749|3750|3750|3749.5|3749|162
1606382740000|2020-11-26 09:25:40|3750|3749.5|3751.5|3751|3752|3751|3750|3749.5|1502
1606382750000|2020-11-26 09:25:50|3752|3751.5|3752|3751.5|3752|3751.5|3751.5|3751|1988
1606382760000|2020-11-26 09:26:00|3751.5|3751|3753|3752|3753.5|3753|3751.5|3751|1135
1606382770000|2020-11-26 09:26:10|3752.5|3752.5|3753|3752|3753|3752.5|3752|3751|703
1606382780000|2020-11-26 09:26:20|3753.5|3752.5|3754|3753.5|3754|3753.5|3753.5|3752|302
1606382790000|2020-11-26 09:26:30|3753.5|3753|3752.5|3752|3753.5|3753|3752.5|3752|3133
1606382800000|2020-11-26 09:26:40|3752|3751.5|3752|3751.5|3752.5|3752|3752|3751.5|4378
1606382810000|2020-11-26 09:26:50|3752.5|3752|3753|3752.5|3753|3752.5|3752.5|3752|1805
1606382820000|2020-11-26 09:27:00|3753.5|3752|3754.5|3754|3755.5|3754.5|3753.5|3752|1842
1606382830000|2020-11-26 09:27:10|3755|3754.5|3754|3753.5|3755|3754.5|3754|3753.5|1012
1606382840000|2020-11-26 09:27:20|3753.5|3753|3753.5|3753|3754|3753.5|3753.5|3753|666
1606382850000|2020-11-26 09:27:30|3754|3753.5|3754|3753.5|3754|3753.5|3753.5|3753|57
1606382860000|2020-11-26 09:27:40|3754.5|3754|3754.5|3754|3754.5|3754|3754.5|3754|156
1606382870000|2020-11-26 09:27:50|3755|3754.5|3755.5|3754.5|3755.5|3755|3755|3754.5|611
1606382880000|2020-11-26 09:28:00|3756|3755|3756|3755.5|3756.5|3756|3756|3755|569
1606382900000|2020-11-26 09:28:20|3755.5|3755|3754|3753.5|3755.5|3755|3754|3753.5|4741
1606382910000|2020-11-26 09:28:30|3754.5|3754|3754|3753|3754.5|3754|3753.5|3753|830
1606382920000|2020-11-26 09:28:40|3753.5|3753.5|3753.5|3753|3753.5|3753.5|3753.5|3753|0
1606382930000|2020-11-26 09:28:50|3753|3752.5|3753|3752.5|3753|3752.5|3752.5|3752|1051
1606382940000|2020-11-26 09:29:00|3752.5|3752|3753.5|3753|3753.5|3753|3752.5|3752|3135
1606382950000|2020-11-26 09:29:10|3753|3752.5|3753.5|3753|3753.5|3753|3753|3752|205
1606382960000|2020-11-26 09:29:20|3754|3753.5|3754.5|3754|3754.5|3754|3754|3753.5|506
1606382970000|2020-11-26 09:29:30|3754|3753.5|3752.5|3752|3754|3753.5|3752|3751.5|12455
1606382990000|2020-11-26 09:29:50|3753|3752.5|3752.5|3751.5|3753|3752.5|3752|3751.5|3488
1606383000000|2020-11-26 09:30:00|3753|3752|3754.5|3754|3754.5|3754|3753|3752|1660
1606383010000|2020-11-26 09:30:10|3755|3754.5|3754.5|3754|3755|3754.5|3752|3751.5|19224
1606383020000|2020-11-26 09:30:20|3754|3753.5|3755|3754.5|3755|3754.5|3754|3753|1861
1606383030000|2020-11-26 09:30:30|3755.5|3755|3755.5|3755|3755.5|3755|3755.5|3755|5912
1606383040000|2020-11-26 09:30:40|3755|3754.5|3755.5|3755|3755.5|3755|3755|3754.5|806
1606383050000|2020-11-26 09:30:50|3756|3755.5|3756.5|3756|3756.5|3756|3756|3755.5|860
1606383060000|2020-11-26 09:31:00|3757|3756.5|3756.5|3756|3757|3756.5|3756|3755.5|4198
1606383070000|2020-11-26 09:31:10|3757|3756.5|3758|3757.5|3758|3757.5|3756.5|3756|2365
1606383080000|2020-11-26 09:31:20|3758.5|3757|3760|3759|3760|3759|3758.5|3757|766
1606383090000|2020-11-26 09:31:30|3760.5|3759.5|3761.5|3760.5|3761.5|3761|3760.5|3759.5|3298
1606383100000|2020-11-26 09:31:40|3761|3761|3762|3761.5|3762|3761.5|3761|3760.5|336
1606383110000|2020-11-26 09:31:50|3762.5|3762|3762|3761.5|3763|3762|3762|3761.5|2396
1606383120000|2020-11-26 09:32:00|3762.5|3762|3761.5|3761|3762.5|3762|3761|3760.5|994
1606383130000|2020-11-26 09:32:10|3762|3760.5|3761.5|3761|3762|3761|3761|3760.5|957
1606383140000|2020-11-26 09:32:20|3762|3761.5|3762|3761.5|3762.5|3762|3762|3761.5|474
1606383150000|2020-11-26 09:32:30|3761.5|3761|3762|3761|3762|3761|3761.5|3761|228
1606383160000|2020-11-26 09:32:40|3761.5|3761.5|3763|3762.5|3763.5|3763|3761.5|3761|1640
1606383170000|2020-11-26 09:32:50|3763.5|3763|3763.5|3763|3764|3763.5|3763.5|3762.5|991
1606383180000|2020-11-26 09:33:00|3764|3763.5|3764.5|3764|3764.5|3764|3763.5|3763|1375
1606383190000|2020-11-26 09:33:10|3764|3763.5|3764|3763.5|3764.5|3763.5|3763.5|3763|525
1606383200000|2020-11-26 09:33:20|3763.5|3763|3762.5|3762|3763.5|3763|3762.5|3762|4561
1606383210000|2020-11-26 09:33:30|3763|3762.5|3763|3762.5|3764|3763.5|3763|3762.5|747
1606383220000|2020-11-26 09:33:40|3763.5|3763|3763|3762.5|3763.5|3763|3763|3762.5|1716
1606383230000|2020-11-26 09:33:50|3763.5|3763|3763|3762.5|3763.5|3763|3763|3762.5|316
1606383240000|2020-11-26 09:34:00|3762.5|3762|3763|3762|3763|3762.5|3762.5|3762|677
1606383250000|2020-11-26 09:34:10|3763.5|3762.5|3764|3763.5|3764|3763.5|3763.5|3762.5|922
1606383260000|2020-11-26 09:34:20|3763.5|3763|3762.5|3762|3763.5|3763|3762.5|3762|2723
1606383280000|2020-11-26 09:34:40|3763|3762.5|3763|3762.5|3763|3762.5|3762.5|3762|823
1606383290000|2020-11-26 09:34:50|3762.5|3762|3759.5|3759|3762.5|3762|3759.5|3758.5|5239
1606383300000|2020-11-26 09:35:00|3759|3758.5|3760|3759.5|3760.5|3760|3759|3758.5|1333
1606383310000|2020-11-26 09:35:10|3759.5|3759|3759|3758|3760|3759.5|3758.5|3758|1926
1606383320000|2020-11-26 09:35:20|3759.5|3758.5|3759.5|3758.5|3760|3759.5|3759|3758.5|854
1606383330000|2020-11-26 09:35:30||3759||3759||3759||3758.5|0
1606383340000|2020-11-26 09:35:40|3759|3758.5|3758.5|3758|3759|3758.5|3758|3757|1224
1606383350000|2020-11-26 09:35:50|||||||||217
1606383360000|2020-11-26 09:36:00|3759|3758.5|3759|3758|3759|3758.5|3758.5|3758|841
1606383370000|2020-11-26 09:36:10|3758.5||3759||3759||3758.5||116
1606383380000|2020-11-26 09:36:20|3758.5|3758.5|3759|3758.5|3759|3758.5|3758.5|3758.5|564
1606383390000|2020-11-26 09:36:30|3759.5|3759|3759.5|3759|3759.5|3759|3758.5|3758|1143
1606383400000|2020-11-26 09:36:40|3759|3758.5|3758.5|3758|3759|3758.5|3758.5|3758|503
1606383410000|2020-11-26 09:36:50|3757.5|3757|3757.5|3757|3758|3757|3757.5|3757|4144
1606383420000|2020-11-26 09:37:00|3757|3756.5|3756|3755|3757.5|3757|3755.5|3755|1816
1606383430000|2020-11-26 09:37:10|3755.5|3755.5|3756|3755|3756|3755.5|3755.5|3755|517
1606383440000|2020-11-26 09:37:20|3756.5|3755.5|3757|3756.5|3757|3756.5|3756.5|3755.5|615
1606383450000|2020-11-26 09:37:30|3757.5|3757|3757.5|3757|3757.5|3757|3757.5|3757|306
1606383460000|2020-11-26 09:37:40|3758|3757.5|3757.5|3757|3758|3757.5|3757.5|3757|701
1606383470000|2020-11-26 09:37:50|3758|3757.5|3760|3759.5|3760|3759.5|3758|3757.5|1736
1606383480000|2020-11-26 09:38:00|3759.5|3759|3760|3759.5|3760|3759.5|3759.5|3759|1137
1606383490000|2020-11-26 09:38:10|3760.5|3760|3761.5|3760.5|3762|3761|3760|3759.5|1438
1606383500000|2020-11-26 09:38:20|3762|3761|3763|3762|3763.5|3762.5|3762|3761|522
1606383510000|2020-11-26 09:38:30|3763.5|3762.5|3762|3761.5|3763.5|3763|3762|3761.5|866
1606383520000|2020-11-26 09:38:40|3762.5|3762|3763|3762.5|3763|3762.5|3762.5|3762|505
1606383530000|2020-11-26 09:38:50|3762.5|3762|3763|3762.5|3763|3762.5|3762.5|3762|364
1606383540000|2020-11-26 09:39:00|3763.5|3763|3763|3762.5|3763.5|3763|3762.5|3762|1054
1606383550000|2020-11-26 09:39:10|3762.5|3762|3761|3760|3762.5|3762|3759.5|3759|3257
1606383560000|2020-11-26 09:39:20|3761.5|3760.5|3761|3760.5|3761.5|3761|3761|3760.5|1239
1606383570000|2020-11-26 09:39:30|3760.5|3760|3760.5|3760|3761|3760.5|3760.5|3760|2096
1606383580000|2020-11-26 09:39:40|3760|3759.5|3761|3760.5|3761|3760.5|3760|3759.5|1216
1606383590000|2020-11-26 09:39:50|3760.5|3760|3761|3760.5|3761|3760.5|3760.5|3760|261
1606383600000|2020-11-26 09:40:00|3760.5|3760|3761|3760.5|3761|3760.5|3760.5|3759.5|1032
1606383610000|2020-11-26 09:40:10|3761.5|3761|3760.5|3760|3761.5|3761|3760.5|3760|1187
1606383620000|2020-11-26 09:40:20|||||||||100
1606383630000|2020-11-26 09:40:30|3760|3759.5|3760|3759.5|3760|3759.5|3759.5|3759|842
1606383640000|2020-11-26 09:40:40|3760.5|3759|3760.5|3760|3760.5|3760|3760.5|3759|237
1606383650000|2020-11-26 09:40:50|3761|3760.5|3761.5|3761|3761.5|3761|3761|3760.5|478
1606383660000|2020-11-26 09:41:00|3761|3760.5|3761|3760.5|3761|3760.5|3761|3760.5|623
1606383670000|2020-11-26 09:41:10|3760.5|3760|3760.5|3760|3760.5|3760|3760.5|3760|333
1606383680000|2020-11-26 09:41:20|3761|3760.5|3761|3760.5|3761|3760.5|3760.5|3760|687
1606383690000|2020-11-26 09:41:30|3761.5|3761|3761|3760.5|3761.5|3761|3761|3760.5|657
1606383700000|2020-11-26 09:41:40|3760.5|3760|3761|3760|3761|3760|3760|3759.5|2825
1606383710000|2020-11-26 09:41:50|3760.5|3759.5|3760|3759|3760.5|3759.5|3759.5|3759|1238
1606383720000|2020-11-26 09:42:00|3759.5||3759.5||3760||3759.5||0
1606383730000|2020-11-26 09:42:10|3759|3758.5|3759.5|3759|3759.5|3759|3759|3758.5|687
1606383740000|2020-11-26 09:42:20|3759|3758.5|3759.5|3759|3759.5|3759|3759|3758.5|147
1606383750000|2020-11-26 09:42:30|3760|3759.5|3759.5|3759|3760|3759.5|3759.5|3759|1631
1606383760000|2020-11-26 09:42:40|3759|3758.5|3759|3758.5|3759.5|3759|3759|3758.5|1035
1606383780000|2020-11-26 09:43:00|3759.5|3759|3760.5|3760|3761|3760.5|3759.5|3759|2697
1606383790000|2020-11-26 09:43:10|3760|3759.5|3760.5|3760|3760.5|3760|3760|3759.5|1216
1606383800000|2020-11-26 09:43:20|3760|3759.5|3760.5|3760|3760.5|3760|3760|3759.5|600
1606383810000|2020-11-26 09:43:30|3760|3759.5|3759|3758|3760.5|3760|3758.5|3758|2342
1606383820000|2020-11-26 09:43:40|3758.5|3758.5|3758.5|3758|3759|3758.5|3758.5|3758|1206
1606383830000|2020-11-26 09:43:50|3759|3757.5|3757.5|3757|3759|3757.5|3757.5|3756.5|726
1606383840000|2020-11-26 09:44:00|3757|3756.5|3757.5|3757|3757.5|3757|3757|3756.5|659
1606383850000|2020-11-26 09:44:10|3757|3756.5|3757|3756|3757|3757|3756.5|3756|1351
1606383860000|2020-11-26 09:44:20|3757.5|3756.5|3757|3756.5|3757.5|3756.5|3757|3756|285
1606383870000|2020-11-26 09:44:30|3756.5|3756|3756.5|3756|3757|3756.5|3756.5|3756|423
1606383880000|2020-11-26 09:44:40|3756|3755.5|3756|3755.5|3756.5|3755.5|3756|3755|360
1606383890000|2020-11-26 09:44:50|3756.5|3755|3754.5|3754|3756.5|3755|3754|3753|1786
1606383900000|2020-11-26 09:45:00|3754|3753.5|3754|3753|3754.5|3754|3753.5|3753|2777
1606383910000|2020-11-26 09:45:10|3754.5|3753.5|3756|3755|3756|3755|3754.5|3753.5|1417
1606383920000|2020-11-26 09:45:20|3755.5|3754.5|3755.5|3755|3755.5|3755|3755.5|3754.5|0
1606383930000|2020-11-26 09:45:30|3756|3755.5|3757|3756.5|3757|3756.5|3755.5|3755|2299
1606383940000|2020-11-26 09:45:40|3757.5|3756|3754.5|3754|3757.5|3756|3754.5|3754|25429
1606383950000|2020-11-26 09:45:50|3754|3753.5|3754.5|3754|3754.5|3754|3754|3753.5|1740
1606383960000|2020-11-26 09:46:00||3753.5||3753.5||3754||3753.5|0
1606383970000|2020-11-26 09:46:10|3755|3754|3754.5|3754|3755|3754.5|3754|3753.5|3209
1606383980000|2020-11-26 09:46:20|3755|3754.5|3755|3754|3756|3755|3754.5|3754|8309
1606383990000|2020-11-26 09:46:30|3754.5|3754.5|3754.5|3754|3755|3754.5|3754.5|3753.5|400
1606384000000|2020-11-26 09:46:40|3754|3753.5|3754|3753|3754|3753.5|3753.5|3753|1202
1606384010000|2020-11-26 09:46:50|3753.5|3753.5|3754|3753|3754|3753.5|3753.5|3753|0
1606384020000|2020-11-26 09:47:00|3753.5|3752.5|3753|3752.5|3753.5|3752.5|3753|3752.5|761
1606384030000|2020-11-26 09:47:10|3752.5|3752|3753|3752.5|3753|3752.5|3752.5|3752|1323
1606384040000|2020-11-26 09:47:20|3752.5|3752|3751.5|3751|3752.5|3752|3751.5|3751|3278
1606384050000|2020-11-26 09:47:30|3751|3750.5|3751.5|3751|3751.5|3751|3751|3750.5|1385
1606384060000|2020-11-26 09:47:40|3752|3751.5|3751|3750.5|3752.5|3752|3751|3750|7502
1606384070000|2020-11-26 09:47:50|3750.5|3750|3751|3750.5|3751|3750.5|3750.5|3750|717
1606384080000|2020-11-26 09:48:00|3751.5|3751|3750.5|3750|3752|3751.5|3750|3749.5|4098
1606384090000|2020-11-26 09:48:10|3751|3750.5|3750|3749.5|3752|3751|3750|3749.5|9233
1606384100000|2020-11-26 09:48:20|3750.5|3750|3750|3749.5|3750.5|3750|3750|3749.5|1277
1606384110000|2020-11-26 09:48:30|3749.5|3749|3749.5|3749|3750|3749.5|3749|3748.5|3800
1606384120000|2020-11-26 09:48:40|3749|3748.5|3749|3748.5|3749|3748.5|3749|3748.5|562
1606384130000|2020-11-26 09:48:50|3749.5|3749|3750|3749.5|3751|3750.5|3749.5|3749|6465
1606384140000|2020-11-26 09:49:00|3750.5|3750|3750|3749.5|3750.5|3750|3749.5|3749|6866
1606384150000|2020-11-26 09:49:10|3750.5|3750|3749.5|3748.5|3750.5|3750|3749|3748.5|3729
1606384160000|2020-11-26 09:49:20|3750|3749|3751|3750.5|3751.5|3750.5|3749.5|3749|5672
1606384170000|2020-11-26 09:49:30|3751.5|3751|3752.5|3752|3753|3752.5|3751.5|3751|1926
1606384180000|2020-11-26 09:49:40|3753|3752.5|3752.5|3752|3753|3752.5|3752|3751.5|2192
1606384190000|2020-11-26 09:49:50|3752|3751.5|3752|3751.5|3752.5|3752|3752|3751.5|0
1606384200000|2020-11-26 09:50:00|3752.5|3752|3752.5|3752|3753|3752.5|3752|3751.5|626
1606384210000|2020-11-26 09:50:10|3753|3751.5|3752.5|3751.5|3753|3751.5|3752.5|3751.5|0
1606384220000|2020-11-26 09:50:20|3753|3752|3753|3752.5|3753.5|3753|3753|3752|490
1606384230000|2020-11-26 09:50:30|3753.5|3753|3753.5|3753|3753.5|3753|3753.5|3753|32
1606384240000|2020-11-26 09:50:40|3754|3753.5|3753.5|3753|3754.5|3754|3753.5|3753|7078
1606384250000|2020-11-26 09:50:50|3754|3753.5|3753|3752.5|3754|3753.5|3753|3752.5|1885
1606384260000|2020-11-26 09:51:00|3753.5|3753|3754|3753.5|3754|3753.5|3753.5|3753|407
1606384270000|2020-11-26 09:51:10|3754.5|3754|3755.5|3754.5|3755.5|3754.5|3754.5|3753.5|806
1606384280000|2020-11-26 09:51:20|3755|3755|3755|3754.5|3755.5|3755|3755|3754.5|0
1606384290000|2020-11-26 09:51:30|3754.5|3754|3754.5|3753.5|3755|3754|3753.5|3753|5177
1606384300000|2020-11-26 09:51:40|3754|3754|3755|3754.5|3755|3754.5|3754|3753.5|239
1606384310000|2020-11-26 09:51:50|3755.5|3755|3755|3754.5|3755.5|3755|3755|3754.5|95
1606384320000|2020-11-26 09:52:00|3754.5|3754|3754|3753.5|3754.5|3754|3754|3753.5|479
1606384330000|2020-11-26 09:52:10|3753.5|3753|3753.5|3753|3754|3753.5|3753.5|3753|508
1606384340000|2020-11-26 09:52:20|3753|3752.5|3753|3752.5|3753.5|3753|3753|3752.5|2790
1606384350000|2020-11-26 09:52:30|3753.5|3753|3753|3752.5|3753.5|3753|3753|3752.5|583
1606384360000|2020-11-26 09:52:40|3752.5|3752|3752.5|3751.5|3752.5|3752|3751.5|3751|2880
1606384370000|2020-11-26 09:52:50||3752||3752||3752||3751.5|11
1606384380000|2020-11-26 09:53:00|3753|3752.5|3753.5|3753|3753.5|3753|3753|3752.5|3622
1606384390000|2020-11-26 09:53:10|3754|3753.5|3753.5|3753|3754|3753.5|3753.5|3753|1171
1606384400000|2020-11-26 09:53:20|3754|3753.5|3753|3752.5|3754|3753.5|3753|3752.5|1074
1606384410000|2020-11-26 09:53:30|3753.5|3753|3753.5|3753|3753.5|3753|3753|3752.5|253
1606384420000|2020-11-26 09:53:40|3753|3752.5|3753|3752.5|3753|3752.5|3753|3752.5|397
1606384430000|2020-11-26 09:53:50|3752.5|3752|3753.5|3752.5|3753.5|3752.5|3752.5|3752|2459
1606384440000|2020-11-26 09:54:00|3753|3753|3752.5|3752|3753.5|3753|3752|3751.5|1192
1606384450000|2020-11-26 09:54:10|3753|3752.5|3753|3752.5|3753.5|3752.5|3753|3752.5|696
1606384460000|2020-11-26 09:54:20|3753.5|3753|3753.5|3753|3753.5|3753|3753|3752.5|647
1606384470000|2020-11-26 09:54:30|3753|3752.5|3753.5|3753|3753.5|3753|3753|3752.5|272
1606384480000|2020-11-26 09:54:40|3753|3752.5|3753.5|3752.5|3753.5|3753|3753|3752.5|1668
1606384490000|2020-11-26 09:54:50||3753||3753||3753||3753|352
1606384500000|2020-11-26 09:55:00|3754|3753.5|3753.5|3753|3754|3753.5|3753.5|3753|1783
1606384510000|2020-11-26 09:55:10|||||||||6
1606384520000|2020-11-26 09:55:20|3754|3753.5|3753|3752.5|3754|3753.5|3752.5|3752|1337
1606384530000|2020-11-26 09:55:30|3753.5|3753|3753|3752.5|3753.5|3753|3753|3752.5|860
1606384540000|2020-11-26 09:55:40|3752.5|3752|3752.5|3752|3753|3752|3752.5|3752|919
1606384550000|2020-11-26 09:55:50||3751.5||3751.5||3752||3751.5|235
1606384560000|2020-11-26 09:56:00|3752|3751|3751.5|3751|3752.5|3751|3751.5|3751|1131
1606384570000|2020-11-26 09:56:10|3751|3750.5|3751|3750.5|3751.5|3751|3751|3750.5|2011
1606384580000|2020-11-26 09:56:20|3751.5||3751||3751.5||3751||61
1606384590000|2020-11-26 09:56:30|3751.5|3751|3752.5|3751.5|3752.5|3751.5|3751.5|3751|2027
1606384600000|2020-11-26 09:56:40|3753|3752|3752.5|3751.5|3753|3752.5|3752|3751.5|5580
1606384610000|2020-11-26 09:56:50|3752||3752||3752.5||3752||0
1606384620000|2020-11-26 09:57:00|3751.5|3751|3751.5|3751|3751.5|3751|3751.5|3751|666
1606384630000|2020-11-26 09:57:10|3751|3750.5|3751|3750|3751|3750.5|3750|3749.5|1178
1606384640000|2020-11-26 09:57:20|3751.5|3750.5|3751.5|3751|3752|3751.5|3751|3750.5|2042
1606384650000|2020-11-26 09:57:30|||||||||35
1606384660000|2020-11-26 09:57:40|3751|3750.5|3751.5|3751|3751.5|3751|3751|3750.5|719
1606384680000|2020-11-26 09:58:00|3751|3750.5|3749.5|3749|3751|3750.5|3749.5|3749|2474
1606384690000|2020-11-26 09:58:10|3749|3748.5|3749.5|3749|3749.5|3749|3749|3748.5|1570
1606384700000|2020-11-26 09:58:20|3749|3748.5|3749|3748|3749.5|3749|3749|3748|4479
1606384710000|2020-11-26 09:58:30|3749.5|3748.5|3749.5|3749|3749.5|3749|3749|3748.5|830
1606384720000|2020-11-26 09:58:40|3750|3748.5|3749.5|3749|3750|3749|3749|3748.5|3438
1606384730000|2020-11-26 09:58:50|3750|3749.5|3750|3749.5|3750.5|3750|3750|3749.5|1325
1606384740000|2020-11-26 09:59:00|3749.5|3749|3749|3748.5|3749.5|3749|3748.5|3748|2825
1606384750000|2020-11-26 09:59:10|3748.5|3748|3748.5|3748|3749.5|3749|3748.5|3748|1451
1606384760000|2020-11-26 09:59:20|3748|3747.5|3748.5|3748|3748.5|3748|3748|3747.5|1068
1606384770000|2020-11-26 09:59:30|3749|3748.5|3749|3748|3749|3748.5|3748.5|3748|1508
1606384780000|2020-11-26 09:59:40|3749.5|3748.5|3749|3748|3749.5|3749|3748.5|3748|2373
1606384790000|2020-11-26 09:59:50|3748.5|3747.5|3748|3747.5|3748.5|3747.5|3747.5|3747|3266
1606384800000|2020-11-26 10:00:00|3747.5|3747|3747.5|3747|3747.5|3747|3746.5|3745.5|8382
1606384810000|2020-11-26 10:00:10|3747|3746.5|3747.5|3747|3747.5|3747|3747|3746.5|1587
1606384820000|2020-11-26 10:00:20|3748|3747.5|3749|3748|3749|3748.5|3747|3746.5|4172
1606384830000|2020-11-26 10:00:30|3748.5|3748.5|3750.5|3750|3751.5|3751|3748.5|3748.5|1502
1606384840000|2020-11-26 10:00:40|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750|57
1606384850000|2020-11-26 10:00:50|3751.5|3751|3752|3751.5|3752.5|3752|3751.5|3751|1068
1606384860000|2020-11-26 10:01:00|3751.5|3751|3751|3750.5|3752|3751.5|3751|3750.5|3066
1606384870000|2020-11-26 10:01:10|3750.5|3750|3750.5|3749.5|3750.5|3750|3750|3749.5|1404
1606384880000|2020-11-26 10:01:20|3751|3750|3751|3750|3751|3750|3751|3750|0
1606384890000|2020-11-26 10:01:30|3750.5|3750.5|3751|3750|3751|3750.5|3750.5|3750|107
1606384900000|2020-11-26 10:01:40|3751.5|3750.5|3751.5|3751|3752|3751|3751.5|3750.5|1248
1606384910000|2020-11-26 10:01:50|3752|3750.5|3751.5|3750.5|3752|3750.5|3751|3750.5|341
1606384920000|2020-11-26 10:02:00|3751|3751|3751.5|3750.5|3751.5|3751|3751|3750.5|65
1606384930000|2020-11-26 10:02:10|3751|3750|3750.5|3750|3751|3750|3750.5|3750|458
1606384940000|2020-11-26 10:02:20|3751||3750.5||3751||3750.5||62
1606384950000|2020-11-26 10:02:30|3750|3749.5|3750|3749.5|3751|3750|3750|3749.5|7294
1606384960000|2020-11-26 10:02:40|3749.5|3749|3750.5|3750|3750.5|3750|3749.5|3749|1082
1606384970000|2020-11-26 10:02:50|3751|3749.5|3750.5|3749.5|3751|3749.5|3750|3749.5|1850
1606384980000|2020-11-26 10:03:00|3750|3749|3748.5|3748|3750|3749|3748|3747.5|3423
1606384990000|2020-11-26 10:03:10|3749|3748.5|3748.5|3747.5|3749|3748.5|3748.5|3747.5|655
1606385010000|2020-11-26 10:03:30|3748|3748|3748.5|3748|3748.5|3748|3748|3747.5|1774
1606385020000|2020-11-26 10:03:40|3748|3747.5|3748|3747.5|3748.5|3747.5|3747.5|3747|1255
1606385030000|2020-11-26 10:03:50|3748.5|3748|3748.5|3747.5|3748.5|3748|3748|3747.5|397
1606385040000|2020-11-26 10:04:00|3749|3748|3748|3747.5|3749|3748.5|3748|3747.5|3213
1606385050000|2020-11-26 10:04:10|3747.5|3747|3748.5|3748|3748.5|3748|3747|3746.5|1834
1606385060000|2020-11-26 10:04:20|3749|3748.5|3748.5|3748|3749|3748.5|3748.5|3748|90
1606385070000|2020-11-26 10:04:30|3749|3748.5|3749.5|3748.5|3749.5|3749|3748.5|3748.5|602
1606385090000|2020-11-26 10:04:50|3750|3749|3750|3749|3750|3749.5|3749.5|3749|204
1606385100000|2020-11-26 10:05:00|3749.5|3749.5|3750|3749.5|3750|3749.5|3749.5|3749.5|169
1606385110000|2020-11-26 10:05:10|3750.5|3750|3750.5|3749.5|3751|3750.5|3750.5|3749.5|9762
1606385120000|2020-11-26 10:05:20|3751|3750|3751|3750.5|3751|3750.5|3750.5|3750|635
1606385130000|2020-11-26 10:05:30|3750.5|3750|3750.5|3750|3750.5|3750|3750|3749.5|1556
1606385140000|2020-11-26 10:05:40|3751|3750.5|3751|3750|3751|3750.5|3750.5|3750|57
1606385150000|2020-11-26 10:05:50|3750.5|3749.5|3750.5|3749.5|3751|3750|3750|3749.5|1855
1606385160000|2020-11-26 10:06:00|3750|3749|3749.5|3749|3750|3749.5|3749.5|3749|584
1606385170000|2020-11-26 10:06:10|3749|3748.5|3749|3748.5|3749.5|3749|3749|3748|704
1606385180000|2020-11-26 10:06:20|3748.5|3748|3748.5|3748|3748.5|3748|3748.5|3748|279
1606385190000|2020-11-26 10:06:30|3748|3747.5|3748.5|3748|3748.5|3748|3748|3747.5|862
1606385200000|2020-11-26 10:06:40|3748|3747.5|3748.5|3748|3748.5|3748|3748|3747.5|587
1606385210000|2020-11-26 10:06:50|3748|3747.5|3748|3747.5|3748|3747.5|3748|3747.5|205
1606385220000|2020-11-26 10:07:00|3748.5|3748|3748|3747.5|3748.5|3748|3747.5|3747|2420
1606385230000|2020-11-26 10:07:10|3748.5|3748|3748|3747.5|3748.5|3748|3748|3747.5|479
1606385240000|2020-11-26 10:07:20|3748.5|3748|3748.5|3748|3748.5|3748|3748|3747.5|3822
1606385250000|2020-11-26 10:07:30|3749|3748.5|3749|3748.5|3749|3748.5|3748.5|3748|1191
1606385260000|2020-11-26 10:07:40|3749.5|3749|3750|3749.5|3750|3749.5|3749.5|3749|1130
1606385270000|2020-11-26 10:07:50|3749.5|3749|3748.5|3748|3749.5|3749|3748.5|3748|5313
1606385290000|2020-11-26 10:08:10|3749|3748.5|3749|3748.5|3749|3748.5|3749|3748.5|265
1606385300000|2020-11-26 10:08:20|3748.5|3748|3748.5|3748|3749|3748.5|3748.5|3748|417
1606385310000|2020-11-26 10:08:30|3749|3748.5|3749|3748.5|3749|3748.5|3749|3748.5|460
1606385320000|2020-11-26 10:08:40|3749.5|3749|3750|3749.5|3750|3749.5|3749.5|3749|2979
1606385340000|2020-11-26 10:09:00|3749.5|3749|3750|3749|3750|3749.5|3749.5|3749|1513
1606385350000|2020-11-26 10:09:10|3749.5||3749.5||3750||3749.5||0
1606385360000|2020-11-26 10:09:20|3749|3748.5|3749.5|3749|3750|3749.5|3749|3748.5|3379
1606385370000|2020-11-26 10:09:30|3750|3749.5|3750|3749.5|3750|3749.5|3750|3749.5|659
1606385380000|2020-11-26 10:09:40|3749.5|3749|3749.5|3749|3749.5|3749|3749.5|3749|787
1606385390000|2020-11-26 10:09:50|3750|3749.5|3750|3749.5|3750|3749.5|3749.5|3749|1243
1606385400000|2020-11-26 10:10:00|3750.5|3750|3751|3750.5|3751|3750.5|3750|3750|3443
1606385410000|2020-11-26 10:10:10|3751.5|3751|3751.5|3751|3751.5|3751|3751|3750.5|1556
1606385420000|2020-11-26 10:10:20|3752|3751.5|3752|3751.5|3752|3751.5|3752|3751.5|263
1606385430000|2020-11-26 10:10:30|3752.5|3752|3752|3751.5|3752.5|3752|3752|3751.5|637
1606385440000|2020-11-26 10:10:40|3751.5|3751|3751.5|3751|3751.5|3751|3751.5|3751|2628
1606385450000|2020-11-26 10:10:50|3751|3750.5|3751.5|3750.5|3751.5|3751|3751|3750.5|1317
1606385460000|2020-11-26 10:11:00||3751||3751||3751||3750.5|2
1606385470000|2020-11-26 10:11:10|3752|3751.5|3752|3751|3752|3751.5|3751.5|3751|1346
1606385480000|2020-11-26 10:11:20|3751.5|3751.5|3751|3750.5|3752|3751.5|3751|3750.5|2415
1606385490000|2020-11-26 10:11:30|3750.5|3750|3750.5|3749.5|3750.5|3750|3750|3749.5|1626
1606385500000|2020-11-26 10:11:40|3750|3750|3750.5|3750|3750.5|3750|3750|3749.5|0
1606385510000|2020-11-26 10:11:50|3751|3749.5|3750.5|3750|3751|3750.5|3750.5|3749.5|3329
1606385520000|2020-11-26 10:12:00|3750|3749.5|3750|3749.5|3750|3749.5|3750|3749.5|323
1606385530000|2020-11-26 10:12:10|3749.5|3749|3749.5|3748.5|3749.5|3749|3749|3748.5|1987
1606385540000|2020-11-26 10:12:20|3749||3749||3749||3749||0
1606385550000|2020-11-26 10:12:30|3748.5|3748|3748|3747.5|3748.5|3748|3748|3747.5|1090
1606385560000|2020-11-26 10:12:40|3747.5|3747|3747.5|3747|3747.5|3747|3747.5|3747|476
1606385570000|2020-11-26 10:12:50|3748|3747.5|3747.5|3747|3748|3747.5|3747.5|3747|1141
1606385580000|2020-11-26 10:13:00|3748|3747.5|3748|3747.5|3748|3747.5|3748|3747.5|273
1606385590000|2020-11-26 10:13:10|||||||||99
1606385600000|2020-11-26 10:13:20|3747.5|3747|3747|3746.5|3747.5|3747|3747|3746.5|2304
1606385610000|2020-11-26 10:13:30|3747.5|3747|3747.5|3747|3747.5|3747|3747|3746.5|371
1606385620000|2020-11-26 10:13:40|3747|3746.5|3747|3746.5|3747|3746.5|3747|3746.5|778
1606385630000|2020-11-26 10:13:50|3746.5|3746|3746.5|3746|3747|3746.5|3746.5|3746|790
1606385640000|2020-11-26 10:14:00|3746|3745.5|3746.5|3746|3746.5|3746|3746|3745.5|1155
1606385650000|2020-11-26 10:14:10|3746|3745.5|3746|3745.5|3746|3745.5|3746|3745.5|587
1606385660000|2020-11-26 10:14:20|||||||||427
1606385670000|2020-11-26 10:14:30|3745.5|3745|3745.5|3745|3746|3745|3745.5|3745|1355
1606385680000|2020-11-26 10:14:40|3745|3744.5|3745.5|3745|3746|3745.5|3745|3744.5|2076
1606385690000|2020-11-26 10:14:50|3745|3744.5|3745.5|3745|3745.5|3745|3745|3744.5|1954
1606385700000|2020-11-26 10:15:00|3746|3744.5|3746|3745.5|3746|3745.5|3746|3744.5|190
1606385720000|2020-11-26 10:15:20|3746.5|3746|3747.5|3747|3747.5|3747|3746.5|3745.5|7835
1606385730000|2020-11-26 10:15:30|3748|3747.5|3748.5|3748|3748.5|3748|3748|3747.5|2543
1606385740000|2020-11-26 10:15:40|3749|3748.5|3749|3748.5|3749|3748.5|3749|3748.5|98
1606385750000|2020-11-26 10:15:50|3748.5|3748|3747.5|3747|3748.5|3748|3747|3746.5|2605
1606385760000|2020-11-26 10:16:00|3748|3747.5|3748.5|3747.5|3748.5|3748|3748|3747.5|513
1606385770000|2020-11-26 10:16:10|3748|3748|3748|3747.5|3748|3748|3748|3747.5|276
1606385790000|2020-11-26 10:16:30|||||||||358
1606385800000|2020-11-26 10:16:40|3747.5|3747|3747|3746.5|3747.5|3747|3747|3746.5|1181
1606385810000|2020-11-26 10:16:50|3747.5|3746|3747.5|3746.5|3747.5|3747|3747.5|3746|1000
1606385820000|2020-11-26 10:17:00||3747||3747||3747||3747|0
1606385830000|2020-11-26 10:17:10|3747|3746.5|3746.5|3746|3747|3746.5|3746.5|3746|864
1606385840000|2020-11-26 10:17:20|3746|3745.5|3746.5|3745.5|3746.5|3746|3746|3745|272
1606385850000|2020-11-26 10:17:30|3746||3746||3746||3746||24
1606385860000|2020-11-26 10:17:40|3745.5|3745|3745.5|3745|3745.5|3745|3745.5|3745|501
1606385870000|2020-11-26 10:17:50|3746|3745.5|3745.5|3745|3746|3745.5|3745.5|3745|2159
1606385880000|2020-11-26 10:18:00|3746|3745.5|3746.5|3746|3746.5|3746|3746|3745.5|3017
1606385890000|2020-11-26 10:18:10|3746|3745.5|3747|3746.5|3748|3747.5|3746|3745.5|6987
1606385910000|2020-11-26 10:18:30|3746.5|3746|3746|3745.5|3746.5|3746|3746|3745.5|2512
1606385920000|2020-11-26 10:18:40|||||||||20
1606385930000|2020-11-26 10:18:50|3745.5|3745|3745.5|3745|3746|3745.5|3745.5|3745|318
1606385940000|2020-11-26 10:19:00|3745|3744.5|3745|3744.5|3745|3744.5|3745|3744.5|689
1606385960000|2020-11-26 10:19:20|3744.5|3744|3744.5|3744|3744.5|3744|3744.5|3744|1238
1606385970000|2020-11-26 10:19:30|3744|3743.5|3744|3743.5|3744|3743.5|3744|3743|1090
1606385980000|2020-11-26 10:19:40|3744.5|3744|3744.5|3744|3744.5|3744|3744|3743.5|3467
1606385990000|2020-11-26 10:19:50|3744|3743.5|3744.5|3743.5|3744.5|3744|3744|3743.5|263
1606386000000|2020-11-26 10:20:00|3744||3744||3744||3744||166
1606386010000|2020-11-26 10:20:10|3744.5|3744|3743.5|3743|3745|3744|3743|3742.5|5395
1606386020000|2020-11-26 10:20:20|3744|3743.5|3743.5|3743|3744|3743.5|3743|3742.5|6605
1606386030000|2020-11-26 10:20:30|||||||||284
1606386040000|2020-11-26 10:20:40|||||||||13
1606386050000|2020-11-26 10:20:50|3743|3742.5|3743|3742.5|3743|3742.5|3743|3742.5|833
1606386060000|2020-11-26 10:21:00|3743.5|3743|3743|3742.5|3743.5|3743|3743|3742.5|713
1606386070000|2020-11-26 10:21:10|3742.5|3742|3742.5|3742|3743|3742.5|3742.5|3742|1511
1606386100000|2020-11-26 10:21:40|3743|3742.5|3742.5|3742|3743|3742.5|3742.5|3742|1440
1606386110000|2020-11-26 10:21:50|3743|3742.5|3742.5|3742|3743|3742.5|3742.5|3742|3391
1606386130000|2020-11-26 10:22:10|||||||||645
1606386140000|2020-11-26 10:22:20|3743|3742.5|3741.5|3741|3743|3742.5|3741.5|3741|4005
1606386150000|2020-11-26 10:22:30|3741|3740.5|3741.5|3741|3741.5|3741|3741|3740.5|1259
1606386170000|2020-11-26 10:22:50|3741|3740.5|3741.5|3741|3741.5|3741|3741|3740.5|1031
1606386180000|2020-11-26 10:23:00|3741|3740.5|3740.5|3740|3741|3740.5|3740.5|3740|458
1606386190000|2020-11-26 10:23:10|3740|3739.5|3740.5|3740|3741|3740|3739.5|3739|4446
1606386210000|2020-11-26 10:23:30|3740|3739.5|3739.5|3739|3740|3739.5|3739.5|3739|1022
1606386220000|2020-11-26 10:23:40|3740|3739.5|3740|3739.5|3740|3739.5|3739.5|3739|1409
1606386230000|2020-11-26 10:23:50|3740.5|3740|3740|3739.5|3741|3740.5|3740|3739.5|4233
1606386240000|2020-11-26 10:24:00||3739||3739||3739.5||3739|0
1606386250000|2020-11-26 10:24:10|3739.5|3738.5|3739.5|3739|3740|3739|3739|3738.5|1142
1606386260000|2020-11-26 10:24:20|3739|3738.5|3739|3738.5|3739|3738.5|3739|3738.5|816
1606386270000|2020-11-26 10:24:30|3738.5|3738|3740|3739.5|3740|3739.5|3738.5|3738|9285
1606386280000|2020-11-26 10:24:40|3740.5|3740|3741|3740.5|3741.5|3741|3740.5|3740|4125
1606386290000|2020-11-26 10:24:50|3740.5|3740|3742.5|3742|3742.5|3742|3740.5|3740|4240
1606386300000|2020-11-26 10:25:00||3741.5||3741.5||3742||3741.5|906
1606386310000|2020-11-26 10:25:10|3742|3742|3742|3741.5|3742|3742|3742|3741.5|619
1606386320000|2020-11-26 10:25:20|3741.5|3741|3741|3740.5|3741.5|3741|3741|3740.5|1069
1606386330000|2020-11-26 10:25:30|3741.5|3741|3740|3739.5|3741.5|3741|3740|3739.5|7989
1606386340000|2020-11-26 10:25:40|3740.5|3740|3740.5|3740|3740.5|3740|3740.5|3740|480
1606386350000|2020-11-26 10:25:50|3740|3739.5|3740|3739.5|3740.5|3740|3740|3739.5|866
1606386360000|2020-11-26 10:26:00|3739.5|3739|3739|3738.5|3739.5|3739|3738.5|3738|1539
1606386380000|2020-11-26 10:26:20|||||||||29205
1606386390000|2020-11-26 10:26:30|3739.5|3739|3741.5|3741|3741.5|3741|3739.5|3739|6922
1606386400000|2020-11-26 10:26:40|3742|3741.5|3744.5|3744|3744.5|3744|3742|3741.5|3902
1606386410000|2020-11-26 10:26:50||3743.5||3743.5||3744||3743.5|0
1606386420000|2020-11-26 10:27:00||3744||3743.5||3744||3743.5|200
1606386430000|2020-11-26 10:27:10|3744|3743|3744.5|3744|3744.5|3744|3743.5|3743|3686
1606386440000|2020-11-26 10:27:20|3744|3743.5|3744|3743.5|3744|3744|3744|3743.5|1395
1606386450000|2020-11-26 10:27:30|3744.5|3744|3744|3743.5|3744.5|3744|3744|3743.5|3902
1606386460000|2020-11-26 10:27:40|3743.5|3743|3743|3742.5|3744|3743|3743|3742.5|1336
1606386470000|2020-11-26 10:27:50|3743.5|3743|3743.5|3743|3743.5|3743|3743.5|3743|1389
1606386480000|2020-11-26 10:28:00|3743|3742.5|3742|3741.5|3743.5|3743|3742|3741.5|4432
1606386500000|2020-11-26 10:28:20|3741.5|3741|3741|3740.5|3741.5|3741|3741|3740.5|3134
1606386510000|2020-11-26 10:28:30|3741.5|3741|3741|3740.5|3741.5|3741|3741|3740.5|306
1606386520000|2020-11-26 10:28:40|3741.5|3741|3741.5|3741|3741.5|3741|3741.5|3741|1390
1606386530000|2020-11-26 10:28:50|3741|3740.5|3741|3740.5|3741|3740.5|3741|3740.5|417
1606386540000|2020-11-26 10:29:00|3740.5|3740|3740.5|3740|3740.5|3740|3740.5|3740|941
1606386560000|2020-11-26 10:29:20|||||||||107
1606386570000|2020-11-26 10:29:30|3740|3739.5|3740|3739.5|3740|3739.5|3740|3739.5|1425
1606386580000|2020-11-26 10:29:40|3740.5|3740|3740.5|3739.5|3740.5|3740|3740.5|3739.5|1008
1606386590000|2020-11-26 10:29:50|3740|3740|3740|3739.5|3740.5|3740|3740|3739.5|105
1606386600000|2020-11-26 10:30:00|3739.5|3739|3740|3739.5|3740|3739.5|3739.5|3739|1236
1606386610000|2020-11-26 10:30:10|||||||||613
1606386620000|2020-11-26 10:30:20|||||||||30
1606386630000|2020-11-26 10:30:30|3740.5|3740|3743|3742.5|3743|3742.5|3740.5|3740|6862
1606386640000|2020-11-26 10:30:40|3743.5|3743|3744.5|3743.5|3744.5|3744|3743.5|3742.5|1726
1606386650000|2020-11-26 10:30:50|3744|3743|3743|3742.5|3744|3743|3743|3742.5|3994
1606386660000|2020-11-26 10:31:00|3742.5|3742|3743|3742.5|3743|3742.5|3742.5|3742|1692
1606386680000|2020-11-26 10:31:20|3742.5|3742|3742.5|3742|3743|3742.5|3742.5|3742|826
1606386690000|2020-11-26 10:31:30|||||||||291
1606386700000|2020-11-26 10:31:40|3742|3741.5|3742.5|3742|3742.5|3742|3742|3741.5|634
1606386710000|2020-11-26 10:31:50|3742|3741.5|3742|3741|3742|3741.5|3741|3740.5|4976
1606386720000|2020-11-26 10:32:00|3741.5|3741.5|3743|3742.5|3743|3742.5|3741.5|3741.5|9046
1606386730000|2020-11-26 10:32:10|3742.5|3742|3741.5|3741|3742.5|3742|3741.5|3741|4135
1606386740000|2020-11-26 10:32:20|3741|3740.5|3741|3740.5|3741|3740.5|3740|3739.5|4892
1606386750000|2020-11-26 10:32:30|3740.5|3740|3741|3740|3741|3740.5|3740.5|3740|736
1606386760000|2020-11-26 10:32:40|3740.5|3739.5|3740|3739.5|3741|3739.5|3739.5|3739|2799
1606386770000|2020-11-26 10:32:50|3739.5|3739|3740|3739|3740|3739.5|3739.5|3739|887
1606386780000|2020-11-26 10:33:00|3739.5||3739.5||3739.5||3739.5||250
1606386790000|2020-11-26 10:33:10|3740|3739.5|3740|3739.5|3740|3739.5|3739.5|3739|1980
1606386800000|2020-11-26 10:33:20|3739.5|3739|3739.5|3739|3739.5|3739|3739|3738.5|1519
1606386820000|2020-11-26 10:33:40|3739|3738.5|3739.5|3739|3739.5|3739|3739|3738.5|854
1606386830000|2020-11-26 10:33:50|3740|3739.5|3740|3739.5|3740|3739.5|3739.5|3739|3397
1606386840000|2020-11-26 10:34:00|3739.5|3739|3737|3736.5|3739.5|3739|3737|3736.5|5412
1606386850000|2020-11-26 10:34:10|3737.5|3737|3737.5|3737|3737.5|3737|3737|3736.5|1024
1606386860000|2020-11-26 10:34:20|3737|3736.5|3736|3735.5|3737|3736.5|3736|3735.5|3480
1606386870000|2020-11-26 10:34:30|||||||||788
1606386880000|2020-11-26 10:34:40|3735.5|3735|3735.5|3735|3736|3735.5|3735.5|3735|3778
1606386890000|2020-11-26 10:34:50|3735|3734.5|3735|3734|3735.5|3734.5|3735|3734|2354
1606386900000|2020-11-26 10:35:00|3734.5|3734.5|3735|3734.5|3735.5|3735|3734.5|3734|7083
1606386910000|2020-11-26 10:35:10|3735.5|3735|3735|3734.5|3736|3735.5|3734.5|3734|8729
1606386920000|2020-11-26 10:35:20|3735.5|3735|3735|3734.5|3735.5|3735|3735|3734|2341
1606386930000|2020-11-26 10:35:30|||||||||133
1606386940000|2020-11-26 10:35:40|3734.5|3733.5|3734.5|3733.5|3734.5|3733.5|3734.5|3733.5|6
1606386950000|2020-11-26 10:35:50|3735|3734|3735|3734|3735|3734|3735|3733.5|136
1606386960000|2020-11-26 10:36:00|3734.5|3733.5|3734.5|3733.5|3734.5|3733.5|3734.5|3733.5|91
1606386970000|2020-11-26 10:36:10|3735.5|3734.5|3736.5|3735.5|3736.5|3735.5|3735.5|3734.5|1384
1606386980000|2020-11-26 10:36:20|3737|3737|3738|3737|3738|3737|3737|3737|260
1606386990000|2020-11-26 10:36:30|||||||||16
1606387000000|2020-11-26 10:36:40|3739.5|3738.5|3739|3738|3739.5|3738.5|3739|3738|574
1606387010000|2020-11-26 10:36:50|3739.5|3738.5|3738.5|3737|3739.5|3738.5|3738.5|3737|130
1606387020000|2020-11-26 10:37:00|3738|3736.5|3737.5|3736.5|3738|3736.5|3737.5|3736.5|166
1606387030000|2020-11-26 10:37:10|3738|3737|3738.5|3737|3738.5|3737|3738|3737|4
1606387040000|2020-11-26 10:37:20|3738|3737.5|3738.5|3737.5|3738.5|3737.5|3738|3737.5|2
1606387050000|2020-11-26 10:37:30|3736.5|3735.5|3736.5|3735.5|3737|3735.5|3736.5|3735.5|338
1606387060000|2020-11-26 10:37:40|3736|3735|3736.5|3735|3736.5|3735|3736|3735|13
1606387070000|2020-11-26 10:37:50|3736|3735.5|3736|3735|3736|3735.5|3736|3735|179
1606387080000|2020-11-26 10:38:00|||||||||130
1606387090000|2020-11-26 10:38:10|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|0
1606387100000|2020-11-26 10:38:20|3736|3735|3736.5|3735.5|3736.5|3735.5|3736|3735|181
1606387110000|2020-11-26 10:38:30|3737|3736|3737|3736|3737|3736|3737|3736|90
1606387120000|2020-11-26 10:38:40|3736.5|3735.5|3736.5|3735.5|3737|3735.5|3736.5|3735.5|7
1606387130000|2020-11-26 10:38:50|3737|3736|3738|3736.5|3738|3736.5|3737|3735.5|100
1606387140000|2020-11-26 10:39:00|3737.5|3736|3738|3737|3738|3737|3737.5|3736|96
1606387150000|2020-11-26 10:39:10|3737.5|3736.5|3737.5|3736.5|3737.5|3736.5|3737.5|3736.5|120
1606387160000|2020-11-26 10:39:20|3736.5|3735.5|3736|3735|3736.5|3735.5|3736|3735|147
1606387170000|2020-11-26 10:39:30|3736.5|3735.5|3737|3735.5|3737|3735.5|3736.5|3735.5|13
1606387180000|2020-11-26 10:39:40|3736.5|3735|3736|3735|3737|3735|3736|3735|352
1606387190000|2020-11-26 10:39:50|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|80
1606387200000|2020-11-26 10:40:00||3735||3735.5||3735.5||3735|148
1606387240000|2020-11-26 10:40:40|3737.5|3736.5|3739.5|3738.5|3739.5|3738.5|3737.5|3736.5|879
1606387250000|2020-11-26 10:40:50|3740|3738|3739.5|3738|3740|3738|3739.5|3738|147
1606387260000|2020-11-26 10:41:00|3738.5|3737.5|3739.5|3738.5|3739.5|3738.5|3738.5|3737.5|60
1606387290000|2020-11-26 10:41:30|3740|3739|3740|3739|3740|3739|3740|3739|769
1606387300000|2020-11-26 10:41:40|||||||||64
1606387310000|2020-11-26 10:41:50|3741|3740|3740.5|3739.5|3741|3740|3740.5|3739.5|57
1606387320000|2020-11-26 10:42:00|3741|3739|3740.5|3739|3741|3739|3740.5|3739|343
1606387330000|2020-11-26 10:42:10|3740||3740||3740||3740||750
1606387340000|2020-11-26 10:42:20|3740.5|3739.5|3740.5|3739.5|3740.5|3739.5|3740.5|3739.5|70
1606387360000|2020-11-26 10:42:40|3740|3739|3740|3739|3740.5|3739.5|3740|3739|0
1606387370000|2020-11-26 10:42:50|3739.5|3738.5|3739.5|3738.5|3739.5|3738.5|3739.5|3738.5|53
1606387380000|2020-11-26 10:43:00|3740|3739|3740|3739|3740|3739|3740|3739|67
1606387390000|2020-11-26 10:43:10|3740.5|3739.5|3740|3739|3740.5|3739.5|3740|3739|268
1606387400000|2020-11-26 10:43:20|3739.5|3738.5|3739.5|3738.5|3739.5|3738.5|3739.5|3738.5|198
1606387410000|2020-11-26 10:43:30|3739|3738|3739.5|3738.5|3739.5|3738.5|3739|3738|134
1606387420000|2020-11-26 10:43:40|3739|3738|3737|3736|3739|3738|3737|3736|316
1606387430000|2020-11-26 10:43:50|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|0
1606387440000|2020-11-26 10:44:00|3736|3735|3736|3735|3736|3735|3736|3735|440
1606387450000|2020-11-26 10:44:10|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|0
1606387460000|2020-11-26 10:44:20|3736|3735|3736|3735|3736|3735.5|3736|3735|0
1606387470000|2020-11-26 10:44:30|3736.5|3736|3737|3736|3737|3736|3736|3735.5|252
1606387480000|2020-11-26 10:44:40|3736.5|3735.5|3735.5|3734.5|3736.5|3735.5|3735.5|3734|27
1606387500000|2020-11-26 10:45:00||3734||3734.5||3734.5||3734|0
1606387510000|2020-11-26 10:45:10|3736.5|3735|3736.5|3735|3736.5|3735|3736|3735|145
1606387520000|2020-11-26 10:45:20|3736|3734.5|3736|3735|3736|3735|3735.5|3734.5|428
1606387530000|2020-11-26 10:45:30|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|3736|3735|777
1606387540000|2020-11-26 10:45:40|3737|3736|3736.5|3735.5|3737|3736|3736.5|3735.5|98
1606387550000|2020-11-26 10:45:50|||||||||29
1606387560000|2020-11-26 10:46:00|3737|3736|3737|3736|3737|3736|3737|3736|16
1606387580000|2020-11-26 10:46:20|3736|3735|3736|3735|3736|3735|3736|3735|464
1606387590000|2020-11-26 10:46:30|3737|3735.5|3737.5|3736.5|3737.5|3736.5|3737|3735.5|272
1606387600000|2020-11-26 10:46:40|3738.5|3737|3738|3737|3738.5|3737|3738|3737|179
1606387610000|2020-11-26 10:46:50|3738.5|3737.5|3738.5|3737.5|3738.5|3737.5|3738.5|3737|201
1606387620000|2020-11-26 10:47:00|3738|3737|3738|3737|3738|3737|3738|3737|577
1606387630000|2020-11-26 10:47:10|3740|3739|3739.5|3738.5|3740|3739|3739.5|3738.5|558
1606387640000|2020-11-26 10:47:20|3740|3739|3739.5|3738.5|3740|3739|3739.5|3738.5|0
1606387650000|2020-11-26 10:47:30|3740|3739|3739.5|3738.5|3740|3739|3739.5|3738.5|7
1606387670000|2020-11-26 10:47:50||3738||3738.5||3738.5||3738|270
1606387680000|2020-11-26 10:48:00|3739|3738|3739.5|3738.5|3739.5|3738.5|3739|3738|0
1606387690000|2020-11-26 10:48:10|3740|3739|3740|3739|3740|3739|3739.5|3738.5|520
1606387700000|2020-11-26 10:48:20|3739|3738|3739|3738|3739|3738|3739|3738|86
1606387710000|2020-11-26 10:48:30|3740|3738.5|3740|3738.5|3740|3738.5|3740|3738.5|175
1606387720000|2020-11-26 10:48:40|3739.5|3739|3740|3739|3740|3739|3739.5|3739|37
1606387730000|2020-11-26 10:48:50|||||||||94
1606387750000|2020-11-26 10:49:10|3739.5|3738.5|3739.5|3738.5|3739.5|3738.5|3739.5|3738.5|71
1606387760000|2020-11-26 10:49:20|||||||||92
1606387770000|2020-11-26 10:49:30|3739|3738|3739|3738|3739|3738|3739|3738|206
1606387780000|2020-11-26 10:49:40|3740|3739|3740|3739|3740|3739|3740|3739|58
1606387790000|2020-11-26 10:49:50|3740.5|3739.5|3740.5|3739|3740.5|3739.5|3740.5|3739|1567
1606387800000|2020-11-26 10:50:00|3740|3737.5|3738|3737|3740|3737.5|3738|3737|237
1606387810000|2020-11-26 10:50:10|3738.5|3737.5|3739.5|3738.5|3739.5|3738.5|3738.5|3737.5|15
1606387820000|2020-11-26 10:50:20|3739|3738|3739.5|3738.5|3739.5|3738.5|3739|3738|0
1606387830000|2020-11-26 10:50:30|3738.5|3737.5|3737.5|3736.5|3738.5|3737.5|3737.5|3736.5|819
1606387850000|2020-11-26 10:50:50|3738|3737.5|3738|3737.5|3738.5|3737.5|3738|3737.5|1683
1606387880000|2020-11-26 10:51:20|3738.5|3738|3737|3736.5|3738.5|3738|3737|3736.5|1087
1606387890000|2020-11-26 10:51:30|||||||||83
1606387900000|2020-11-26 10:51:40|3737.5|3737|3737.5|3737|3738|3737.5|3737.5|3737|418
1606387910000|2020-11-26 10:51:50|3737|3736.5|3736|3735.5|3737|3736.5|3736|3735.5|1671
1606387920000|2020-11-26 10:52:00|3736.5|3736|3737|3736|3737.5|3736.5|3736.5|3735.5|2457
1606387930000|2020-11-26 10:52:10|3736.5||3736.5||3736.5||3736.5||0
1606387940000|2020-11-26 10:52:20|3736|3735.5|3736|3735.5|3736.5|3736|3736|3735.5|1228
1606387950000|2020-11-26 10:52:30|3736.5|3736|3736.5|3736|3736.5|3736|3736|3735.5|794
1606387960000|2020-11-26 10:52:40|3736|3735.5|3735.5|3735|3736.5|3736|3735.5|3735|2289
1606387970000|2020-11-26 10:52:50|3736|3735.5|3735|3734.5|3736|3735.5|3735|3734.5|2609
1606387980000|2020-11-26 10:53:00|||||||||1282
1606387990000|2020-11-26 10:53:10|||||||||1307
1606388000000|2020-11-26 10:53:20|3734.5|3734|3735.5|3735|3735.5|3735|3734.5|3734|2862
1606388010000|2020-11-26 10:53:30|3735|3734.5|3734.5|3734|3735|3734.5|3734.5|3734|9143
1606388020000|2020-11-26 10:53:40|3735|3734.5|3736|3735.5|3736|3735.5|3735|3734.5|6613
1606388030000|2020-11-26 10:53:50|3735.5|3735|3734.5|3734|3736|3735.5|3734.5|3734|1365
1606388040000|2020-11-26 10:54:00|3735|3734.5|3735|3734.5|3735|3734.5|3735|3734.5|623
1606388060000|2020-11-26 10:54:20|||||||||127
1606388080000|2020-11-26 10:54:40|3735.5|3735|3736.5|3736|3736.5|3736|3735.5|3735|919
1606388090000|2020-11-26 10:54:50|3737|3736.5|3737|3736.5|3737|3736.5|3737|3736.5|109
1606388100000|2020-11-26 10:55:00|3737.5|3737|3737.5|3737|3737.5|3737|3737.5|3737|68
1606388110000|2020-11-26 10:55:10|3738|3737.5|3738.5|3738|3738.5|3738|3738|3737.5|595
1606388130000|2020-11-26 10:55:30|3739|3738.5|3739.5|3739|3739.5|3739|3739|3738.5|115
1606388140000|2020-11-26 10:55:40|||||||||204
1606388150000|2020-11-26 10:55:50|3739|3738.5|3738.5|3738|3739.5|3739|3738.5|3738|3293
1606388160000|2020-11-26 10:56:00|3739|3737.5|3738.5|3738|3739|3738|3738|3737.5|869
1606388170000|2020-11-26 10:56:10|3739|3738.5|3739.5|3739|3739.5|3739|3739|3738.5|466
1606388180000|2020-11-26 10:56:20|3740|3739.5|3740|3739.5|3740|3739.5|3740|3739.5|469
1606388190000|2020-11-26 10:56:30|3739.5|3739|3740.5|3740|3740.5|3740|3739.5|3739|2972
1606388220000|2020-11-26 10:57:00|3740|3739.5|3738.5|3738|3740|3739.5|3738.5|3738|3127
1606388230000|2020-11-26 10:57:10|3739|3738.5|3739|3738|3739|3738.5|3739|3738|406
1606388240000|2020-11-26 10:57:20|3738.5|3738.5|3739|3738.5|3739|3738.5|3738.5|3738.5|0
1606388250000|2020-11-26 10:57:30|||||||||60
1606388260000|2020-11-26 10:57:40|3739.5|3739|3739.5|3739|3740|3739|3739.5|3739|790
1606388270000|2020-11-26 10:57:50|3740|3738.5|3740.5|3740|3740.5|3740|3740|3738.5|1369
1606388280000|2020-11-26 10:58:00|3740|3739.5|3740|3739.5|3740|3739.5|3740|3739.5|434
1606388290000|2020-11-26 10:58:10|3739.5|3739|3739|3738.5|3739.5|3739|3739|3738.5|1472
1606388300000|2020-11-26 10:58:20|3738.5|3738|3738.5|3738|3738.5|3738|3738.5|3738|536
1606388310000|2020-11-26 10:58:30|3738|3737.5|3738.5|3738|3738.5|3738|3738|3737.5|2008
1606388320000|2020-11-26 10:58:40|3738|3737.5|3738|3737.5|3738|3738|3738|3737.5|640
1606388330000|2020-11-26 10:58:50|3738.5|3738|3738.5|3738|3738.5|3738|3738.5|3738|250
1606388350000|2020-11-26 10:59:10|3738|3737.5|3738|3737.5|3738|3737.5|3738|3737.5|457
1606388360000|2020-11-26 10:59:20|3738.5|3738|3738.5|3738|3738.5|3738|3738.5|3738|434
1606388370000|2020-11-26 10:59:30|||||||||420
1606388380000|2020-11-26 10:59:40|||||||||200
1606388390000|2020-11-26 10:59:50|||||||||325
1606388400000|2020-11-26 11:00:00|3738|3737.5|3737|3736.5|3738|3737.5|3737|3736.5|2942
1606388410000|2020-11-26 11:00:10|3737.5|3737|3737|3736.5|3737.5|3737|3737|3736.5|2706
1606388420000|2020-11-26 11:00:20|||||||||418
1606388440000|2020-11-26 11:00:40|3737.5|3737|3737.5|3737|3737.5|3737|3737|3737|1056
1606388450000|2020-11-26 11:00:50|3738|3737.5|3738|3737.5|3738|3737.5|3738|3737.5|1003
1606388460000|2020-11-26 11:01:00|3737.5|3737|3737.5|3737|3738|3737|3737|3736.5|1388
1606388470000|2020-11-26 11:01:10|3738||3738||3738||3738||0
1606388480000|2020-11-26 11:01:20|3737.5|3736.5|3737|3736.5|3737.5|3736.5|3737|3736.5|203
1606388500000|2020-11-26 11:01:40|3736.5|3736|3736.5|3736|3736.5|3736|3736.5|3736|560
1606388510000|2020-11-26 11:01:50|3737|3736.5|3738|3737.5|3738|3737.5|3737|3736.5|2017
1606388520000|2020-11-26 11:02:00|3737.5|3737|3738|3737|3738|3737|3737.5|3737|497
1606388540000|2020-11-26 11:02:20|3737.5|3737.5|3738|3737.5|3738|3737.5|3737.5|3737|910
1606388550000|2020-11-26 11:02:30|3737.5|3737|3738|3737|3738|3737.5|3737.5|3737|112
1606388560000|2020-11-26 11:02:40|3737.5||3738||3738||3737.5||0
1606388570000|2020-11-26 11:02:50|3737.5||3737.5||3737.5||3737.5||0
1606388580000|2020-11-26 11:03:00|3737|3736.5|3737.5|3736.5|3737.5|3737|3736.5|3736|1482
1606388590000|2020-11-26 11:03:10|3737|3736|3736.5|3736|3737|3736.5|3736.5|3736|1016
1606388600000|2020-11-26 11:03:20|3737|3736.5|3736.5|3736|3737|3736.5|3736.5|3736|948
1606388610000|2020-11-26 11:03:30|3737|3736.5|3738|3737.5|3738|3737.5|3736.5|3736.5|1406
1606388620000|2020-11-26 11:03:40|3738.5|3738|3739|3738.5|3739|3738.5|3738.5|3738|2952
1606388630000|2020-11-26 11:03:50|3739.5|3739|3739.5|3739|3739.5|3739|3739.5|3739|579
1606388640000|2020-11-26 11:04:00|3740|3739.5|3740.5|3740|3740.5|3740|3740|3739.5|367
1606388650000|2020-11-26 11:04:10|3741|3740.5|3740.5|3740|3741|3740.5|3740.5|3740|651
1606388660000|2020-11-26 11:04:20|3741|3740.5|3741|3740.5|3741|3740.5|3740.5|3740|327
1606388670000|2020-11-26 11:04:30|3740.5|3740|3740.5|3740|3741|3740.5|3740.5|3740|1223
1606388690000|2020-11-26 11:04:50|||||||||303
1606388700000|2020-11-26 11:05:00|3741|3740.5|3742|3741.5|3742.5|3742|3741|3740.5|1421
1606388710000|2020-11-26 11:05:10|3741.5|3741|3741.5|3741|3742|3741.5|3741.5|3741|688
1606388720000|2020-11-26 11:05:20|3742.5|3741.5|3742|3741.5|3742.5|3741.5|3741.5|3741|3558
1606388730000|2020-11-26 11:05:30|3741.5|3741|3741|3740.5|3741.5|3741|3741|3740.5|3061
1606388740000|2020-11-26 11:05:40|3741.5|3741|3741|3740.5|3741.5|3741|3741|3740.5|518
1606388750000|2020-11-26 11:05:50|3741.5|3741|3741.5|3741|3742|3741.5|3741|3740.5|676
1606388760000|2020-11-26 11:06:00|3742|3741.5|3741.5|3741|3742|3741.5|3741.5|3741|461
1606388770000|2020-11-26 11:06:10|3741|3740.5|3741|3740.5|3741|3740.5|3741|3740.5|2228
1606388780000|2020-11-26 11:06:20|3741.5|3741|3741.5|3741|3741.5|3741|3741.5|3741|413
1606388790000|2020-11-26 11:06:30|3741|3740.5|3741.5|3740.5|3741.5|3740.5|3740.5|3740|627
1606388800000|2020-11-26 11:06:40|3741||3741||3741||3741||538
1606388810000|2020-11-26 11:06:50|3741.5|3741|3741.5|3741|3741.5|3741|3741.5|3741|457
1606388830000|2020-11-26 11:07:10|3742|3741.5|3742|3741.5|3742|3741.5|3742|3741.5|907
1606388840000|2020-11-26 11:07:20|3742.5|3742|3743|3742.5|3743|3742.5|3742.5|3742|1077
1606388850000|2020-11-26 11:07:30|3742.5|3742|3742.5|3741.5|3742.5|3742|3742|3741.5|478
1606388860000|2020-11-26 11:07:40|3743|3742|3743.5|3742.5|3743.5|3743|3743|3742|1212
1606388870000|2020-11-26 11:07:50|3743||3743.5||3743.5||3743||0
1606388880000|2020-11-26 11:08:00|3744|3743|3743.5|3743|3744|3743.5|3743.5|3743|441
1606388890000|2020-11-26 11:08:10|3744|3743.5|3743.5|3743|3744|3743.5|3743.5|3743|117
1606388900000|2020-11-26 11:08:20|3744|3743.5|3744|3743.5|3744|3743.5|3744|3743.5|47
1606388920000|2020-11-26 11:08:40|3744.5|3744|3744|3743.5|3744.5|3744|3744|3743.5|694
1606388930000|2020-11-26 11:08:50|3743.5|3743|3744|3743.5|3744|3743.5|3743|3742.5|2688
1606388940000|2020-11-26 11:09:00|3744.5|3743|3742|3741.5|3744.5|3743|3742|3741.5|6936
1606388950000|2020-11-26 11:09:10|3742.5|3742|3742|3741.5|3742.5|3742|3742|3741.5|350
1606388960000|2020-11-26 11:09:20|3742.5|3742|3742.5|3742|3743|3742.5|3742.5|3741.5|580
1606388970000|2020-11-26 11:09:30|3743|3742.5|3744|3743|3744|3743|3743|3742|258
1606388980000|2020-11-26 11:09:40|3743.5||3743.5||3744||3743.5||0
1606388990000|2020-11-26 11:09:50|3744||3743.5||3744||3743.5||246
1606389000000|2020-11-26 11:10:00|3744|3743.5|3744|3743.5|3744|3743.5|3744|3743.5|275
1606389020000|2020-11-26 11:10:20|||||||||100
1606389030000|2020-11-26 11:10:30|3744.5|3744|3744|3743.5|3744.5|3744|3744|3743.5|320
1606389040000|2020-11-26 11:10:40|3744.5|3744|3745.5|3745|3745.5|3745|3744.5|3744|782
1606389050000|2020-11-26 11:10:50|3745|3744.5|3745.5|3745|3745.5|3745|3745|3744|1874
1606389060000|2020-11-26 11:11:00|3745|3744.5|3744.5|3744|3745|3744.5|3744.5|3744|1732
1606389070000|2020-11-26 11:11:10|3744|3743.5|3744.5|3744|3744.5|3744|3744|3743.5|418
1606389080000|2020-11-26 11:11:20|3745||3745||3745||3744.5||404
1606389090000|2020-11-26 11:11:30|3744.5||3744.5||3744.5||3744.5||60
1606389100000|2020-11-26 11:11:40|3744|3743.5|3744|3743.5|3744|3743.5|3743.5|3743|1759
1606389130000|2020-11-26 11:12:10|3744.5|3744|3745|3744.5|3745|3744.5|3744.5|3744|1209
1606389140000|2020-11-26 11:12:20|||||||||80
1606389150000|2020-11-26 11:12:30|3744.5|3744|3744.5|3744|3744.5|3744|3744.5|3744|1111
1606389160000|2020-11-26 11:12:40|3744|3743.5|3744.5|3744|3744.5|3744|3744|3743.5|466
1606389170000|2020-11-26 11:12:50|3745|3744.5|3745|3744.5|3745|3744.5|3744.5|3744|197
1606389180000|2020-11-26 11:13:00|3744.5|3744|3744|3743.5|3744.5|3744|3744|3743.5|1870
1606389190000|2020-11-26 11:13:10|3744.5|3744|3744.5|3744|3744.5|3744|3744.5|3744|313
1606389200000|2020-11-26 11:13:20|3744|3743.5|3743.5|3743|3744|3743.5|3743.5|3743|1069
1606389210000|2020-11-26 11:13:30|3744|3743.5|3744.5|3743.5|3744.5|3743.5|3744|3743.5|114
1606389220000|2020-11-26 11:13:40|3744|3744|3744|3743.5|3744|3744|3744|3743.5|470
1606389230000|2020-11-26 11:13:50|3744.5||3744.5||3744.5||3744.5||0
1606389240000|2020-11-26 11:14:00|3745|3744|3745|3744.5|3745|3744.5|3745|3744|302
1606389250000|2020-11-26 11:14:10|3744.5|3744|3744.5|3744|3744.5|3744|3744.5|3744|1345
1606389260000|2020-11-26 11:14:20|3745|3744.5|3744.5|3744|3745|3744.5|3744.5|3744|369
1606389270000|2020-11-26 11:14:30|3745|3744.5|3744.5|3744|3745|3744.5|3744.5|3744|1955
1606389280000|2020-11-26 11:14:40|3745|3744.5|3745|3744.5|3745|3744.5|3745|3744.5|172
1606389290000|2020-11-26 11:14:50|3745.5|3745|3745|3744.5|3746|3745.5|3745|3744.5|1350
1606389300000|2020-11-26 11:15:00|3744.5|3744|3744.5|3743.5|3744.5|3744|3744|3743.5|685
1606389310000|2020-11-26 11:15:10||3744||3743.5||3744||3743.5|0
1606389320000|2020-11-26 11:15:20||3744||3744||3744||3744|0
1606389330000|2020-11-26 11:15:30|3745|3744.5|3744.5|3744|3745|3744.5|3744.5|3744|398
1606389340000|2020-11-26 11:15:40|3745|3744.5|3745|3744.5|3745|3744.5|3745|3744.5|184
1606389360000|2020-11-26 11:16:00|3745.5|3745|3745.5|3745|3745.5|3745|3745|3744.5|421
1606389370000|2020-11-26 11:16:10|3745|3744.5|3745|3744.5|3745|3744.5|3745|3744.5|192
1606389380000|2020-11-26 11:16:20|3745.5|3745|3745.5|3745|3745.5|3745|3745|3744.5|141
1606389390000|2020-11-26 11:16:30|3746|3745.5|3745.5|3745|3746|3745.5|3745.5|3745|300
1606389400000|2020-11-26 11:16:40|3746|3745.5|3745.5|3745|3746|3745.5|3745.5|3745|811
1606389410000|2020-11-26 11:16:50|3745|3744.5|3744.5|3744|3745.5|3745|3744.5|3744|1552
1606389420000|2020-11-26 11:17:00|3745|3744.5|3745.5|3745|3746|3745.5|3745|3744.5|455
1606389430000|2020-11-26 11:17:10|3746||3746||3746||3746||0
1606389440000|2020-11-26 11:17:20|3746.5|3745.5|3746.5|3746|3747.5|3747|3746.5|3745|3004
1606389450000|2020-11-26 11:17:30|3747|3746.5|3746.5|3746|3747|3746.5|3746.5|3746|529
1606389460000|2020-11-26 11:17:40|3747|3746.5|3747|3746.5|3747|3746.5|3747|3746|57
1606389470000|2020-11-26 11:17:50|||||||||149
1606389480000|2020-11-26 11:18:00|3746.5|3746|3747|3746.5|3747|3746.5|3746.5|3746|586
1606389500000|2020-11-26 11:18:20|3746.5|3746|3747|3746|3747|3746.5|3746.5|3746|850
1606389510000|2020-11-26 11:18:30|3746.5|3745.5|3746|3745.5|3746.5|3745.5|3746|3745.5|462
1606389520000|2020-11-26 11:18:40|3745.5|3745|3745.5|3745|3745.5|3745|3745.5|3745|799
1606389530000|2020-11-26 11:18:50|3746|3745.5|3745.5|3745|3746|3745.5|3745.5|3745|0
1606389540000|2020-11-26 11:19:00|3746|3745.5|3745.5|3745|3746|3745.5|3745.5|3745|134
1606389550000|2020-11-26 11:19:10|3746|3745.5|3746|3745.5|3746|3745.5|3746|3745|145
1606389570000|2020-11-26 11:19:30|3745.5|3745|3746|3745.5|3746|3745.5|3745.5|3745|486
1606389580000|2020-11-26 11:19:40|3745.5|3745|3745.5|3745|3745.5|3745|3745.5|3745|48
1606389600000|2020-11-26 11:20:00|3745|3744.5|3745.5|3745|3745.5|3745|3745|3744.5|2038
1606389610000|2020-11-26 11:20:10|3746|3745.5|3746|3745.5|3746|3745.5|3746|3745|132
1606389640000|2020-11-26 11:20:40|||||||||23
1606389650000|2020-11-26 11:20:50|||||||||156
1606389660000|2020-11-26 11:21:00|3745.5|3745|3746|3745.5|3746|3745.5|3745.5|3745|1098
1606389670000|2020-11-26 11:21:10|3745.5|3745|3745.5|3744.5|3745.5|3745|3745|3744.5|2
1606389680000|2020-11-26 11:21:20|3745|3745|3745|3744.5|3745|3745|3745|3744.5|311
1606389690000|2020-11-26 11:21:30|3744.5|3744|3744.5|3744|3744.5|3744|3744.5|3744|546
1606389700000|2020-11-26 11:21:40|3745|3744.5|3745|3744|3745|3744.5|3745|3744|41
1606389710000|2020-11-26 11:21:50|3744.5||3744.5||3744.5||3744.5||0
1606389720000|2020-11-26 11:22:00|3744|3743.5|3744.5|3744|3744.5|3744|3743.5|3743|4042
1606389730000|2020-11-26 11:22:10|3745|3744.5|3744.5|3744|3745|3744.5|3744.5|3744|743
1606389740000|2020-11-26 11:22:20||3743.5||3744||3744||3743.5|0
1606389750000|2020-11-26 11:22:30|3745|3744.5|3744.5|3744|3745|3744.5|3744.5|3744|975
1606389760000|2020-11-26 11:22:40|3744|3743.5|3744|3743.5|3744|3743.5|3744|3743.5|486
1606389770000|2020-11-26 11:22:50|3743.5|3743|3744|3743|3744|3743.5|3743.5|3743|1211
1606389780000|2020-11-26 11:23:00|3743.5||3743.5||3744||3743.5||0
1606389790000|2020-11-26 11:23:10|3744||3743.5||3744||3743.5||79
1606389810000|2020-11-26 11:23:30|3744|3743.5|3744|3743.5|3744|3743.5|3744|3743.5|204
1606389820000|2020-11-26 11:23:40|3744.5|3744|3745|3744|3745|3744.5|3744.5|3744|1723
1606389830000|2020-11-26 11:23:50|3744.5|3743.5|3744|3743.5|3744.5|3743.5|3744|3743.5|575
1606389840000|2020-11-26 11:24:00|3743.5|3743|3743.5|3743|3743.5|3743|3743.5|3743|553
1606389850000|2020-11-26 11:24:10|3744|3743.5|3744|3743.5|3744|3743.5|3744|3743.5|173
1606389860000|2020-11-26 11:24:20|3743.5|3743|3744|3743.5|3744|3743.5|3743.5|3743|418
1606389870000|2020-11-26 11:24:30|3744.5|3744|3745|3744|3745|3744.5|3744|3743.5|482
1606389880000|2020-11-26 11:24:40|3744.5|3744.5|3745|3744|3745|3744.5|3744.5|3744|39
1606389890000|2020-11-26 11:24:50|3744.5|3744.5|3745|3744|3745|3744.5|3744.5|3744|291
1606389900000|2020-11-26 11:25:00|3744.5|3744.5|3745|3744.5|3745|3744.5|3744.5|3744|196
1606389910000|2020-11-26 11:25:10|3744.5|3744|3744.5|3744|3745|3744.5|3744.5|3744|134
1606389920000|2020-11-26 11:25:20|3745|3744.5|3746.5|3746|3746.5|3746|3745|3744.5|3360
1606389930000|2020-11-26 11:25:30|||||||||320
1606389940000|2020-11-26 11:25:40|3747||3747||3747||3747||0
1606389950000|2020-11-26 11:25:50|3746.5|3745.5|3744.5|3744|3746.5|3745.5|3744.5|3744|3495
1606389960000|2020-11-26 11:26:00|3745|3744.5|3745.5|3745|3745.5|3745|3745|3744.5|610
1606389970000|2020-11-26 11:26:10|3746|3745.5|3746|3745.5|3746|3745.5|3746|3745.5|125
1606389980000|2020-11-26 11:26:20|3746.5||3746||3746.5||3746||0
1606389990000|2020-11-26 11:26:30|||||||||282
1606390000000|2020-11-26 11:26:40|3746.5|3746|3746.5|3746|3746.5|3746|3746.5|3746|63
1606390020000|2020-11-26 11:27:00|3747|3746.5|3746.5|3746|3747|3746.5|3746.5|3746|839
1606390050000|2020-11-26 11:27:30|3746|3745.5|3746.5|3745.5|3746.5|3746|3746|3745.5|3824
1606390060000|2020-11-26 11:27:40|3747|3746|3746.5|3746|3747.5|3747|3746.5|3746|1877
1606390070000|2020-11-26 11:27:50|3746|3745.5|3746.5|3746|3746.5|3746|3746|3745.5|1029
1606390080000|2020-11-26 11:28:00|3746|3745.5|3746.5|3746|3746.5|3746|3746|3745.5|377
1606390090000|2020-11-26 11:28:10|3746|3745.5|3746|3745.5|3746|3745.5|3746|3745.5|540
1606390100000|2020-11-26 11:28:20|3746.5|3746|3746|3745.5|3746.5|3746|3746|3745.5|250
1606390110000|2020-11-26 11:28:30|3745.5|3745|3745.5|3745|3745.5|3745|3745.5|3745|1241
1606390120000|2020-11-26 11:28:40|||||||||250
1606390130000|2020-11-26 11:28:50|3746|3745.5|3746|3745.5|3746|3745.5|3746|3745.5|1549
1606390140000|2020-11-26 11:29:00|3745.5|3745|3746|3745.5|3746|3745.5|3745.5|3745|544
1606390150000|2020-11-26 11:29:10|3745.5|3745|3746|3745.5|3746|3745.5|3745.5|3745|412
1606390160000|2020-11-26 11:29:20|3745.5|3745|3744.5|3744|3745.5|3745|3744.5|3744|3829
1606390170000|2020-11-26 11:29:30|3745|3744.5|3745|3744|3745|3744.5|3745|3744|608
1606390190000|2020-11-26 11:29:50|3744.5||3744.5||3745||3744.5||0
1606390200000|2020-11-26 11:30:00|3744|3743.5|3744.5|3744|3744.5|3744|3744|3743.5|593
1606390210000|2020-11-26 11:30:10|3745|3744.5|3745|3744.5|3745|3744.5|3745|3744.5|434
1606390220000|2020-11-26 11:30:20|3745.5|3745|3746|3745.5|3746|3745.5|3745.5|3745|1253
1606390230000|2020-11-26 11:30:30|3746.5|3746|3746|3745.5|3746.5|3746|3746|3745.5|1666
1606390240000|2020-11-26 11:30:40|3746.5|3746|3746.5|3746|3746.5|3746|3746.5|3746|727
1606390250000|2020-11-26 11:30:50|3746|3745.5|3746.5|3745.5|3746.5|3746|3746|3745.5|257
1606390260000|2020-11-26 11:31:00|3746|3746|3746.5|3746|3746.5|3746|3746|3746|874
1606390270000|2020-11-26 11:31:10|3747|3746.5|3747|3746.5|3747.5|3747|3746.5|3746|2812
1606390290000|2020-11-26 11:31:30|3746.5|3746|3747|3746.5|3747|3746.5|3746.5|3746|574
1606390300000|2020-11-26 11:31:40|3747.5|3747|3749.5|3749|3750|3749.5|3747.5|3747|4845
1606390310000|2020-11-26 11:31:50|3750|3749.5|3750|3749.5|3750|3749.5|3750|3749.5|275
1606390320000|2020-11-26 11:32:00|3750.5|3750|3749.5|3749|3751|3750.5|3749.5|3749|7009
1606390330000|2020-11-26 11:32:10|3750|3749.5|3750|3749.5|3750|3749.5|3750|3749|639
1606390340000|2020-11-26 11:32:20||3749||3749||3749.5||3749|160
1606390350000|2020-11-26 11:32:30|3749.5|3749.5|3748|3747.5|3749.5|3749.5|3748|3747.5|2614
1606390360000|2020-11-26 11:32:40|3748.5|3748|3748.5|3748|3748.5|3748|3748|3748|218
1606390370000|2020-11-26 11:32:50|3749|3748.5|3749|3748|3749|3748.5|3749|3748|355
1606390380000|2020-11-26 11:33:00|3748.5|3748.5|3749|3748|3749|3748.5|3748|3747.5|1759
1606390390000|2020-11-26 11:33:10|3748.5|3748.5|3749|3748|3749|3748.5|3748.5|3748|450
1606390400000|2020-11-26 11:33:20|3749.5|3748.5|3749.5|3748.5|3749.5|3749|3749|3748|817
1606390410000|2020-11-26 11:33:30|3749|3749|3749|3748.5|3749|3749|3749|3748.5|430
1606390420000|2020-11-26 11:33:40|3749.5|3749|3749.5|3749|3749.5|3749|3749.5|3749|363
1606390430000|2020-11-26 11:33:50|3749|3748.5|3749|3748.5|3749.5|3749|3749|3748.5|344
1606390440000|2020-11-26 11:34:00|3748.5|3748|3749|3748|3749|3748.5|3748.5|3748|294
1606390450000|2020-11-26 11:34:10|3748.5||3749||3749||3748.5||1026
1606390460000|2020-11-26 11:34:20|3749.5|3748.5|3749.5|3749|3749.5|3749|3749.5|3748.5|275
1606390470000|2020-11-26 11:34:30||3748.5||3748.5||3748.5||3748.5|0
1606390480000|2020-11-26 11:34:40|3749|3749|3750|3749|3750|3749.5|3749|3748.5|1261
1606390510000|2020-11-26 11:35:10||3749.5||3749.5||3749.5||3749.5|0
1606390520000|2020-11-26 11:35:20|||||||||13
1606390530000|2020-11-26 11:35:30|3749.5|3749|3750|3749.5|3750|3749.5|3749.5|3749|802
1606390540000|2020-11-26 11:35:40|3750.5|3750|3750.5|3750|3750.5|3750|3750.5|3750|551
1606390550000|2020-11-26 11:35:50|3750|3749.5|3749.5|3748.5|3750.5|3750|3749|3748.5|1522
1606390560000|2020-11-26 11:36:00||3749||3748.5||3749||3748.5|0
1606390570000|2020-11-26 11:36:10|3749|3749|3749|3748.5|3749|3749|3749|3748.5|105
1606390580000|2020-11-26 11:36:20|3749.5|3748|3749.5|3749|3749.5|3749|3749.5|3748|116
1606390590000|2020-11-26 11:36:30|3749|3748.5|3749|3748.5|3749|3748.5|3748.5|3748|191
1606390600000|2020-11-26 11:36:40|3749.5|3748|3749.5|3749|3749.5|3749|3749.5|3748|57
1606390610000|2020-11-26 11:36:50|3750|3749.5|3749.5|3749|3750|3749.5|3749.5|3749|430
1606390620000|2020-11-26 11:37:00|3749|3748.5|3748.5|3748|3749|3748.5|3748.5|3748|400
1606390630000|2020-11-26 11:37:10|3749|3748.5|3749.5|3749|3749.5|3749|3749|3748.5|388
1606390640000|2020-11-26 11:37:20|3749|3748.5|3748.5|3748|3749|3748.5|3748.5|3748|1233
1606390650000|2020-11-26 11:37:30|3748|3747.5|3749|3748.5|3749|3748.5|3748|3747.5|2316
1606390660000|2020-11-26 11:37:40|3749.5|3749|3749.5|3748.5|3749.5|3749|3749.5|3748.5|361
1606390670000|2020-11-26 11:37:50|3750|3749.5|3750.5|3750|3750.5|3750|3750|3749.5|135
1606390680000|2020-11-26 11:38:00|3751|3750.5|3753.5|3752.5|3753.5|3753|3751|3750.5|4259
1606390690000|2020-11-26 11:38:10|3754|3753|3754|3753.5|3754|3753.5|3754|3753|57
1606390700000|2020-11-26 11:38:20|3754.5|3754|3754.5|3753.5|3754.5|3754|3754|3753.5|1494
1606390710000|2020-11-26 11:38:30|3754|3754|3754.5|3754|3754.5|3754|3754|3754|320
1606390720000|2020-11-26 11:38:40|3754|3753.5|3754|3753.5|3754|3753.5|3753.5|3753|2996
1606390730000|2020-11-26 11:38:50|3754.5|3754|3754|3753.5|3754.5|3754|3754|3753.5|590
1606390740000|2020-11-26 11:39:00|3754.5|3754|3754.5|3753.5|3755|3754.5|3754|3753.5|3567
1606390760000|2020-11-26 11:39:20|3755|3754|3755|3754.5|3755|3754.5|3755|3754|321
1606390770000|2020-11-26 11:39:30|3754.5|3754|3754.5|3754|3754.5|3754|3754.5|3754|1874
1606390800000|2020-11-26 11:40:00|3755|3754.5|3754.5|3754|3755|3754.5|3754.5|3754|1012
1606390810000|2020-11-26 11:40:10|3754|3753.5|3754|3753.5|3754.5|3754|3754|3753.5|596
1606390840000|2020-11-26 11:40:40|3753.5|3753|3753|3752.5|3753.5|3753|3752|3751.5|7121
1606390850000|2020-11-26 11:40:50|3753.5|3753|3752.5|3752|3754.5|3754|3752|3751.5|8779
1606390860000|2020-11-26 11:41:00|3753|3751.5|3753|3752.5|3753|3752.5|3753|3751.5|2642
1606390870000|2020-11-26 11:41:10|3752.5|3752|3752.5|3752|3752.5|3752.5|3752.5|3752|0
1606390890000|2020-11-26 11:41:30|3752|3751.5|3750.5|3750|3752|3751.5|3750.5|3750|3178
1606390910000|2020-11-26 11:41:50|3751|3750.5|3751|3750.5|3751|3750.5|3750.5|3750|1126
1606390920000|2020-11-26 11:42:00|3751.5|3751|3751|3750.5|3752|3751.5|3751|3750.5|2430
1606390930000|2020-11-26 11:42:10|3751.5|3751|3752|3751.5|3752|3751.5|3751.5|3751|375
1606390950000|2020-11-26 11:42:30|3752.5|3752|3753.5|3753|3753.5|3753|3752.5|3752|269
1606390960000|2020-11-26 11:42:40|3754|3753.5|3754|3753|3754|3753.5|3753.5|3753|428
1606390970000|2020-11-26 11:42:50|3753.5||3753.5||3754||3753.5||0
1606390980000|2020-11-26 11:43:00|3754|3753.5|3754|3753|3754.5|3753.5|3754|3753|1755
1606390990000|2020-11-26 11:43:10|3753.5||3753.5||3753.5||3753.5||0
1606391000000|2020-11-26 11:43:20|3753|3752.5|3753.5|3753|3753.5|3753|3753|3752.5|1316
1606391010000|2020-11-26 11:43:30|3754|3753.5|3753.5|3753|3754|3753.5|3753.5|3753|224
1606391020000|2020-11-26 11:43:40|3754|3752.5|3754|3753.5|3754|3753.5|3753.5|3752.5|57
1606391030000|2020-11-26 11:43:50|3753.5|3753|3753.5|3753|3753.5|3753|3753.5|3753|287
1606391040000|2020-11-26 11:44:00|3754|3753.5|3753.5|3753|3754|3753.5|3753.5|3753|688
1606391050000|2020-11-26 11:44:10|3754||3754||3754||3754||0
1606391060000|2020-11-26 11:44:20|3753.5||3754||3754||3753.5||0
1606391070000|2020-11-26 11:44:30|3753.5||3753.5||3753.5||3753.5||0
1606391080000|2020-11-26 11:44:40|3754|3753.5|3754|3753.5|3754|3753.5|3754|3753.5|253
1606391100000|2020-11-26 11:45:00|3753.5|3753|3753.5|3753|3754|3753|3753.5|3753|928
1606391110000|2020-11-26 11:45:10|3753|3752.5|3753.5|3752.5|3753.5|3753|3753|3752.5|1404
1606391120000|2020-11-26 11:45:20||3753||3752.5||3753||3752.5|0
1606391130000|2020-11-26 11:45:30|3753|3753|3753.5|3752.5|3753.5|3753|3753|3752.5|702
1606391140000|2020-11-26 11:45:40||3753||3753||3753||3753|300
1606391150000|2020-11-26 11:45:50|3754|3753.5|3754|3753.5|3754|3753.5|3753.5|3753|1129
1606391160000|2020-11-26 11:46:00|3754.5|3754|3754.5|3754|3755|3754.5|3754.5|3754|1725
1606391170000|2020-11-26 11:46:10|3754|3753.5|3753.5|3753|3754|3753.5|3753.5|3752.5|2705
1606391180000|2020-11-26 11:46:20|3754|3753.5|3754.5|3753.5|3754.5|3753.5|3754|3753.5|1135
1606391190000|2020-11-26 11:46:30|3754|3754|3754|3753.5|3754|3754|3754|3753.5|72
1606391200000|2020-11-26 11:46:40|3754.5|3754|3755|3754.5|3755|3754.5|3754.5|3753.5|425
1606391210000|2020-11-26 11:46:50|3755.5|3755|3757|3756|3757|3756.5|3755.5|3755|2467
1606391220000|2020-11-26 11:47:00|3757.5|3756.5|3757.5|3757|3758|3757|3757.5|3756.5|602
1606391230000|2020-11-26 11:47:10|3758|3757.5|3758|3757.5|3758|3757.5|3758|3757.5|44
1606391240000|2020-11-26 11:47:20|3758.5|3758|3758.5|3758|3759|3758|3758.5|3758|1916
1606391250000|2020-11-26 11:47:30|3758|3757.5|3758.5|3758|3759|3758|3758|3757.5|1002
1606391260000|2020-11-26 11:47:40|3759||3758.5||3759||3758.5||0
1606391280000|2020-11-26 11:48:00|3758|3757.5|3758|3757.5|3758.5|3758|3758|3757.5|1569
1606391300000|2020-11-26 11:48:20|3758.5|3758|3758|3757.5|3758.5|3758|3758|3757.5|1383
1606391310000|2020-11-26 11:48:30|3757.5|3757|3757.5|3757|3757.5|3757|3757.5|3757|1530
1606391320000|2020-11-26 11:48:40|3758|3757.5|3758.5|3758|3758.5|3758|3758|3757.5|225
1606391330000|2020-11-26 11:48:50|3758|3757.5|3758|3757.5|3758.5|3757.5|3757.5|3757|658
1606391340000|2020-11-26 11:49:00|3758.5||3758||3758.5||3758||0
1606391350000|2020-11-26 11:49:10|3758.5|3758|3758|3757.5|3758.5|3758|3758|3757.5|902
1606391360000|2020-11-26 11:49:20|3758.5||3758.5||3758.5||3758.5||222
1606391370000|2020-11-26 11:49:30|3759|3758|3759.5|3759|3760|3759|3759|3758|114
1606391380000|2020-11-26 11:49:40|3759|3758.5|3759|3758.5|3759|3758.5|3759|3758.5|796
1606391390000|2020-11-26 11:49:50|3759.5|3759|3760|3759.5|3760|3759.5|3759.5|3759|385
1606391400000|2020-11-26 11:50:00|3760.5|3760|3761|3760.5|3761|3760.5|3760.5|3759.5|3260
1606391410000|2020-11-26 11:50:10|3760.5|3760|3761|3760.5|3761|3760.5|3760.5|3760|1000
1606391420000|2020-11-26 11:50:20|3760.5|3760|3761|3760.5|3761|3760.5|3760.5|3760|2256
1606391430000|2020-11-26 11:50:30|3760.5|3760|3761|3760.5|3761|3760.5|3760.5|3760|223
1606391440000|2020-11-26 11:50:40||3760||3760.5||3760.5||3760|0
1606391450000|2020-11-26 11:50:50|3760.5|3760|3759|3758.5|3761|3760|3759|3758|7031
1606391460000|2020-11-26 11:51:00|3759.5|3759|3758.5|3758|3759.5|3759|3758.5|3758|3443
1606391470000|2020-11-26 11:51:10|3758|3757.5|3758|3757.5|3758|3757.5|3758|3757.5|1400
1606391480000|2020-11-26 11:51:20|3758.5|3757|3757.5|3756.5|3758.5|3757|3757|3756|9964
1606391490000|2020-11-26 11:51:30|3757|3757|3756.5|3756|3757|3757|3756.5|3755.5|1643
1606391500000|2020-11-26 11:51:40|3756|3755.5|3755.5|3755|3756|3756|3755.5|3755|321
1606391510000|2020-11-26 11:51:50|3756|3755.5|3756|3755.5|3756|3755.5|3755.5|3755|577
1606391520000|2020-11-26 11:52:00|3755.5|3755|3754|3753.5|3756|3755.5|3754|3753.5|1451
1606391530000|2020-11-26 11:52:10|3753.5|3753|3753.5|3753|3754|3753.5|3753.5|3753|387
1606391540000|2020-11-26 11:52:20||3752.5||3753||3753||3752.5|0
1606391550000|2020-11-26 11:52:30|3753|3752.5|3753|3752.5|3753|3752.5|3753|3752|250
1606391560000|2020-11-26 11:52:40|3753.5|3753|3753.5|3753|3753.5|3753|3753.5|3752.5|535
1606391570000|2020-11-26 11:52:50|3753|3752.5|3753.5|3753|3753.5|3753|3753|3752.5|1378
1606391580000|2020-11-26 11:53:00|3754|3753.5|3753.5|3753|3754|3753.5|3753.5|3753|447
1606391590000|2020-11-26 11:53:10|3754|3753.5|3755|3754.5|3755.5|3754.5|3754|3753.5|339
1606391600000|2020-11-26 11:53:20|3755.5|3754|3753.5|3753|3755.5|3754|3753.5|3753|1000
1606391610000|2020-11-26 11:53:30|3753|3752.5|3752.5|3751.5|3753|3752.5|3752|3751|150
1606391620000|2020-11-26 11:53:40|3752|3751|3752|3751.5|3752|3751.5|3751.5|3751|0
1606391630000|2020-11-26 11:53:50|3752.5|3752|3753|3752|3753|3752|3752.5|3752|127
1606391650000|2020-11-26 11:54:10|3752.5|3751.5|3751.5|3751|3752.5|3751.5|3751.5|3751|1327
1606391660000|2020-11-26 11:54:20|3751|3750.5|3751|3750|3751|3751|3751|3750|128
1606391670000|2020-11-26 11:54:30|3750.5|3750.5|3751|3750.5|3751|3750.5|3750.5|3750.5|57
1606391680000|2020-11-26 11:54:40|||||||||20
1606391690000|2020-11-26 11:54:50|3751.5|3751|3751.5|3751|3752|3751.5|3751.5|3751|929
1606391700000|2020-11-26 11:55:00|3752|3751.5|3752|3751.5|3752|3751.5|3752|3751.5|182
1606391710000|2020-11-26 11:55:10|3752.5|3752|3753|3752.5|3753|3752.5|3752.5|3752|604
1606391720000|2020-11-26 11:55:20|3752.5|3752|3753|3752.5|3753.5|3753|3752.5|3752|1155
1606391730000|2020-11-26 11:55:30|3752.5|3752|3751.5|3751|3752.5|3752|3751.5|3751|821
1606391740000|2020-11-26 11:55:40|3752|3751.5|3752.5|3752|3752.5|3752|3752|3751.5|370
1606391750000|2020-11-26 11:55:50|3752|3751.5|3752|3751|3752|3751.5|3752|3751|347
1606391760000|2020-11-26 11:56:00|3751.5|3750.5|3751|3750.5|3751.5|3750.5|3751|3750.5|558
1606391770000|2020-11-26 11:56:10|3750.5|3750|3748.5|3748|3750.5|3750.5|3748.5|3748|1058
1606391800000|2020-11-26 11:56:40|3748|3747.5|3747.5|3747|3748|3747.5|3747.5|3747|1597
1606391810000|2020-11-26 11:56:50|3747|3746.5|3746.5|3746|3747|3746.5|3746.5|3746|2566
1606391820000|2020-11-26 11:57:00|3747|3746.5|3747|3746.5|3747.5|3747|3747|3746.5|1614
1606391830000|2020-11-26 11:57:10|3747.5|3746|3747.5|3747|3747.5|3747|3747.5|3746|127
1606391840000|2020-11-26 11:57:20|3747|3746.5|3747|3746.5|3747.5|3747|3746.5|3746|997
1606391850000|2020-11-26 11:57:30|3747.5|3747|3748.5|3747.5|3748.5|3747.5|3747.5|3747|523
1606391860000|2020-11-26 11:57:40|3748|3747|3747|3746.5|3748|3747.5|3747|3746.5|1003
1606391870000|2020-11-26 11:57:50|3747.5|3747|3747.5|3747|3748|3747.5|3747.5|3747|1123
1606391880000|2020-11-26 11:58:00|3748|3746.5|3747|3746.5|3748|3746.5|3747|3746.5|0
1606391890000|2020-11-26 11:58:10|3747.5|3747|3748|3747|3748|3747|3747.5|3747|572
1606391900000|2020-11-26 11:58:20|3747.5|3747.5|3748.5|3748|3748.5|3748|3747.5|3747.5|63
1606391920000|2020-11-26 11:58:40|3749|3748.5|3750|3749|3750|3749|3749|3748.5|151
1606391930000|2020-11-26 11:58:50|3749.5|3749.5|3750.5|3750|3751|3750|3749.5|3749.5|114
1606391940000|2020-11-26 11:59:00|3750|3749.5|3749.5|3749|3750.5|3750|3749.5|3748.5|3722
1606391960000|2020-11-26 11:59:20|||||||||128
1606391970000|2020-11-26 11:59:30|3750|3749.5|3750.5|3750|3750.5|3750|3749.5|3749|1362
1606391980000|2020-11-26 11:59:40|3751|3750.5|3751.5|3750.5|3751.5|3751|3751|3750.5|568
1606391990000|2020-11-26 11:59:50|3752|3751|3752|3751|3752|3751.5|3751.5|3751|137
1606392000000|2020-11-26 12:00:00|3751.5|3751.5|3752|3751.5|3752|3751.5|3751.5|3751|244
1606392010000|2020-11-26 12:00:10|3751.5|3751|3750|3749.5|3751.5|3751|3750|3749.5|3702
1606392020000|2020-11-26 12:00:20|3750.5|3750|3750.5|3749.5|3750.5|3750|3750.5|3749.5|1341
1606392030000|2020-11-26 12:00:30||3750||3750||3750||3750|283
1606392040000|2020-11-26 12:00:40|3751|3750.5|3750.5|3749.5|3751|3750.5|3750|3749.5|844
1606392050000|2020-11-26 12:00:50|3750||3750||3750||3750||1
1606392060000|2020-11-26 12:01:00|||||||||35
1606392070000|2020-11-26 12:01:10|3749.5|3749|3749.5|3749|3749.5|3749|3749.5|3749|2443
1606392080000|2020-11-26 12:01:20|3749|3748.5|3749.5|3749|3749.5|3749|3749|3748.5|1794
1606392100000|2020-11-26 12:01:40|3750|3749.5|3750|3749.5|3750|3749.5|3750|3749|315
1606392110000|2020-11-26 12:01:50|3750.5|3750|3750|3749.5|3750.5|3750|3750|3749.5|1944
1606392120000|2020-11-26 12:02:00|3750.5|3750|3750.5|3750|3750.5|3750|3750.5|3750|758
1606392130000|2020-11-26 12:02:10|3751|3750.5|3751|3750.5|3751.5|3750.5|3751|3750.5|248
1606392140000|2020-11-26 12:02:20|3751.5|3751|3751.5|3750.5|3752|3751|3751.5|3750.5|94
1606392150000|2020-11-26 12:02:30|3751|3751|3751|3750.5|3751.5|3751|3751|3750|1523
1606392160000|2020-11-26 12:02:40|3751.5|3751|3750.5|3750|3751.5|3751|3750.5|3750|655
1606392170000|2020-11-26 12:02:50|3750|3749.5|3750|3749.5|3750.5|3749.5|3750|3749.5|1298
1606392180000|2020-11-26 12:03:00|3750.5|3750|3750.5|3750|3750.5|3750|3750|3749.5|2512
1606392190000|2020-11-26 12:03:10|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750.5|452
1606392200000|2020-11-26 12:03:20|3750.5|3750|3750|3749|3750.5|3750|3748.5|3747.5|23138
1606392210000|2020-11-26 12:03:30|3750.5|3749.5|3750.5|3749.5|3750.5|3749.5|3750.5|3749.5|0
1606392220000|2020-11-26 12:03:40|3750|3750|3749.5|3749|3750|3750|3749.5|3749|79
1606392230000|2020-11-26 12:03:50|3750|3749.5|3750.5|3749.5|3750.5|3749.5|3750|3749.5|279
1606392240000|2020-11-26 12:04:00|3750||3750||3750||3750||80
1606392250000|2020-11-26 12:04:10|3749.5|3749|3749.5|3749|3750|3749|3749.5|3749|522
1606392260000|2020-11-26 12:04:20|3749|3748.5|3749.5|3748.5|3749.5|3749|3749|3748.5|2419
1606392270000|2020-11-26 12:04:30|3749|3749|3749.5|3748.5|3749.5|3749|3749|3748.5|0
1606392280000|2020-11-26 12:04:40|3750|3749|3750|3749|3750|3749.5|3749.5|3749|898
1606392290000|2020-11-26 12:04:50|3750.5|3749.5|3751|3750.5|3751.5|3750.5|3750.5|3749.5|1808
1606392300000|2020-11-26 12:05:00|3751.5|3751|3751.5|3751|3752|3751.5|3751.5|3751|621
1606392310000|2020-11-26 12:05:10|3751|3750.5|3751.5|3751|3751.5|3751|3751|3750.5|1821
1606392320000|2020-11-26 12:05:20|3752|3750.5|3751.5|3751|3752|3751.5|3751.5|3750.5|582
1606392340000|2020-11-26 12:05:40|3752|3751.5|3752|3751|3752|3751.5|3751.5|3751|327
1606392350000|2020-11-26 12:05:50|3751.5|3751.5|3752|3751|3752|3751.5|3751.5|3751|852
1606392360000|2020-11-26 12:06:00|3752.5|3751.5|3753|3752.5|3753.5|3753|3752.5|3751.5|1947
1606392370000|2020-11-26 12:06:10|3753.5|3753|3753|3752.5|3753.5|3753|3753|3752.5|695
1606392380000|2020-11-26 12:06:20|3753.5|3753|3754|3753.5|3754.5|3753.5|3753.5|3752.5|754
1606392390000|2020-11-26 12:06:30|3753.5|3753|3753.5|3753|3753.5|3753|3753.5|3753|0
1606392400000|2020-11-26 12:06:40|3754|3753.5|3753.5|3753|3754|3753.5|3753.5|3753|1771
1606392410000|2020-11-26 12:06:50|3754|3753.5|3754|3753.5|3754|3753.5|3754|3753.5|0
1606392420000|2020-11-26 12:07:00|3753.5|3753|3752|3751.5|3753.5|3753|3752|3751.5|1636
1606392430000|2020-11-26 12:07:10|3752.5|3752|3752.5|3752|3753|3752|3752.5|3751.5|775
1606392440000|2020-11-26 12:07:20||3751.5||3752||3752||3751.5|0
1606392450000|2020-11-26 12:07:30|3753|3752.5|3753.5|3752|3753.5|3752.5|3753|3752|145
1606392460000|2020-11-26 12:07:40|3754|3752.5|3754.5|3753.5|3755|3754.5|3754|3752.5|3322
1606392470000|2020-11-26 12:07:50|3754||3754||3754.5||3754||0
1606392480000|2020-11-26 12:08:00|3753.5|3753|3754|3753.5|3754|3753.5|3753.5|3753|297
1606392490000|2020-11-26 12:08:10|3753.5|3753|3754|3753.5|3754|3753.5|3753.5|3752.5|1114
1606392500000|2020-11-26 12:08:20|3754.5|3753|3754.5|3754|3754.5|3754|3754|3753|211
1606392520000|2020-11-26 12:08:40|3754|3753.5|3754|3753.5|3754|3753.5|3754|3753.5|879
1606392530000|2020-11-26 12:08:50|||||||||101
1606392540000|2020-11-26 12:09:00|3753.5|3753|3753.5|3753|3753.5|3753|3753.5|3753|1114
1606392550000|2020-11-26 12:09:10|3754|3753.5|3754.5|3754|3754.5|3754|3754|3753.5|817
1606392560000|2020-11-26 12:09:20|3754|3753.5|3754.5|3754|3754.5|3754|3754|3753.5|295
1606392570000|2020-11-26 12:09:30|3755|3754.5|3755|3754|3755.5|3755|3755|3754|1181
1606392580000|2020-11-26 12:09:40|3754.5||3754.5||3754.5||3754.5||0
1606392590000|2020-11-26 12:09:50|3755|3754.5|3755|3754.5|3755|3754.5|3755|3754.5|296
1606392600000|2020-11-26 12:10:00|3754.5|3754|3754.5|3754|3754.5|3754|3754.5|3754|601
1606392610000|2020-11-26 12:10:10|3755|3754.5|3755|3754|3755|3754.5|3755|3754|120
1606392620000|2020-11-26 12:10:20|3754.5||3754.5||3755||3754.5||0
1606392630000|2020-11-26 12:10:30|3755|3754.5|3755|3754|3755|3754.5|3754.5|3754|428
1606392640000|2020-11-26 12:10:40|3754.5|3754.5|3755.5|3755|3756|3755|3754.5|3754|2078
1606392650000|2020-11-26 12:10:50|3756|3755.5|3755.5|3755|3756|3755.5|3755.5|3755|2271
1606392660000|2020-11-26 12:11:00|3755|3754.5|3754.5|3754|3755|3754.5|3754.5|3754|3429
1606392670000|2020-11-26 12:11:10|3754|3753.5|3752.5|3752|3754|3753.5|3752.5|3752|2209
1606392680000|2020-11-26 12:11:20|3753|3752.5|3753|3752.5|3753|3752.5|3753|3752.5|738
1606392690000|2020-11-26 12:11:30|3752.5|3752|3752.5|3752|3752.5|3752|3752.5|3752|149
1606392700000|2020-11-26 12:11:40|3752|3751.5|3752|3751.5|3752|3751.5|3752|3751.5|526
1606392720000|2020-11-26 12:12:00|3751.5|3751|3751.5|3751|3751.5|3751|3751.5|3751|439
1606392730000|2020-11-26 12:12:10|3751|3750.5|3751|3750.5|3751.5|3750.5|3750.5|3750|1150
1606392740000|2020-11-26 12:12:20|3750.5|3750|3750.5|3750|3750.5|3750.5|3750.5|3750|0
1606392750000|2020-11-26 12:12:30|||||||||20
1606392770000|2020-11-26 12:12:50|3750|3749.5|3750.5|3749.5|3750.5|3749.5|3750|3749|1710
1606392780000|2020-11-26 12:13:00|3751|3750|3750.5|3750|3751|3750.5|3750.5|3750|738
1606392790000|2020-11-26 12:13:10|3750|3749.5|3750|3749.5|3750|3749.5|3750|3749.5|397
1606392800000|2020-11-26 12:13:20|3749.5|3749|3749.5|3749|3749.5|3749.5|3749.5|3749|0
1606392810000|2020-11-26 12:13:30|3750|3749.5|3749.5|3749|3750|3749.5|3749.5|3749|1373
1606392850000|2020-11-26 12:14:10|||||||||49
1606392860000|2020-11-26 12:14:20|3749|3748.5|3749|3748|3749|3748.5|3749|3748|1527
1606392870000|2020-11-26 12:14:30|3748.5||3748.5||3748.5||3748.5||49
1606392880000|2020-11-26 12:14:40|||||||||19
1606392890000|2020-11-26 12:14:50|3749|3748.5|3749.5|3749|3749.5|3749|3749|3748.5|1928
1606392900000|2020-11-26 12:15:00|3749|3748.5|3748|3747.5|3749|3748.5|3748|3747.5|948
1606392910000|2020-11-26 12:15:10|3747.5|3747|3748|3747.5|3748.5|3747.5|3747.5|3747|392
1606392920000|2020-11-26 12:15:20|3747.5|3747|3747.5|3747|3747.5|3747.5|3747.5|3747|250
1606392930000|2020-11-26 12:15:30|||||||||168
1606392940000|2020-11-26 12:15:40|3748|3747.5|3747.5|3747|3748|3747.5|3747.5|3747|207
1606392950000|2020-11-26 12:15:50|3748|3747.5|3748|3747.5|3748|3747.5|3747.5|3747|100
1606392960000|2020-11-26 12:16:00|3747.5|3747|3747.5|3746.5|3747.5|3747|3747|3746.5|1178
1606392970000|2020-11-26 12:16:10||3747||3747||3747||3747|0
1606392980000|2020-11-26 12:16:20|3747|3746.5|3747|3746.5|3747|3746.5|3747|3746.5|513
1606393000000|2020-11-26 12:16:40|3746.5|3746|3746.5|3745.5|3746.5|3746|3746.5|3745.5|1617
1606393010000|2020-11-26 12:16:50||3746||3745.5||3746||3745.5|0
1606393020000|2020-11-26 12:17:00||3746||3746||3746||3746|0
1606393030000|2020-11-26 12:17:10|3747|3746.5|3747|3746.5|3747|3746.5|3746.5|3746|3055
1606393040000|2020-11-26 12:17:20|3747.5|3747|3747.5|3747|3748|3747.5|3747.5|3747|769
1606393050000|2020-11-26 12:17:30||3746.5||3747||3747||3746.5|0
1606393060000|2020-11-26 12:17:40|3748|3747.5|3748|3747.5|3748.5|3747.5|3748|3747.5|593
1606393070000|2020-11-26 12:17:50|3747.5|3747|3747.5|3746.5|3748|3747|3747|3746.5|385
1606393080000|2020-11-26 12:18:00|3747|3746|3746.5|3746|3747|3746|3746.5|3746|324
1606393090000|2020-11-26 12:18:10|3746|3745.5|3746|3745.5|3746|3745.5|3746|3745.5|943
1606393100000|2020-11-26 12:18:20|3746.5|3746|3746.5|3746|3746.5|3746|3746|3745.5|282
1606393110000|2020-11-26 12:18:30|3747|3746.5|3747.5|3747|3748|3747.5|3747|3746.5|873
1606393120000|2020-11-26 12:18:40|||||||||76
1606393130000|2020-11-26 12:18:50|3747|3746.5|3747|3746.5|3747|3746.5|3747|3746.5|542
1606393140000|2020-11-26 12:19:00|3747.5|3747|3747.5|3747|3747.5|3747|3747.5|3747|97
1606393150000|2020-11-26 12:19:10|3747|3746.5|3747|3746.5|3747.5|3746.5|3747|3746.5|815
1606393160000|2020-11-26 12:19:20|3746.5|3746|3746.5|3746|3746.5|3746|3746.5|3745.5|147
1606393190000|2020-11-26 12:19:50|||||||||454
1606393200000|2020-11-26 12:20:00|3747|3746.5|3747|3746.5|3747|3746.5|3746.5|3746|1804
1606393210000|2020-11-26 12:20:10|3747.5|3747|3747.5|3747|3747.5|3747|3747.5|3747|2104
1606393220000|2020-11-26 12:20:20|3747|3746.5|3747|3746.5|3747|3746.5|3747|3746.5|1956
1606393230000|2020-11-26 12:20:30|3747.5|3747|3748|3747.5|3748.5|3748|3747.5|3746.5|138
1606393240000|2020-11-26 12:20:40|||||||||261
1606393250000|2020-11-26 12:20:50|3748.5|3748|3748.5|3748|3748.5|3748|3748|3747.5|162
1606393260000|2020-11-26 12:21:00|3748|3747.5|3748.5|3747.5|3748.5|3748|3748|3747.5|1022
1606393270000|2020-11-26 12:21:10|3748||3748||3748.5||3748||1036
1606393280000|2020-11-26 12:21:20|3747.5|3747|3746.5|3746|3747.5|3747|3746.5|3746|1392
1606393290000|2020-11-26 12:21:30|3746|3745.5|3746|3745.5|3746.5|3746|3746|3745.5|475
1606393300000|2020-11-26 12:21:40|3746.5|3746|3746.5|3746|3746.5|3746|3746.5|3746|1071
1606393310000|2020-11-26 12:21:50|3746|3745.5|3746|3745.5|3746|3745.5|3745.5|3745|1358
1606393320000|2020-11-26 12:22:00|3746.5|3746|3747|3746.5|3747|3746.5|3746.5|3746|191
1606393330000|2020-11-26 12:22:10|3746.5|3746|3746.5|3746|3746.5|3746|3746.5|3746|1205
1606393340000|2020-11-26 12:22:20|3747|3746.5|3747|3746.5|3747|3746.5|3746.5|3746|457
1606393350000|2020-11-26 12:22:30|3746.5|3746|3746.5|3746|3747|3746.5|3746.5|3746|425
1606393360000|2020-11-26 12:22:40|3747|3746.5|3746.5|3746|3747|3746.5|3746.5|3746|225
1606393370000|2020-11-26 12:22:50|3747|3746.5|3746.5|3746|3747|3746.5|3746.5|3746|132
1606393380000|2020-11-26 12:23:00|3746|3745.5|3745|3744.5|3746|3746|3745|3744.5|1501
1606393390000|2020-11-26 12:23:10|3745.5||3745.5||3745.5||3745.5||0
1606393400000|2020-11-26 12:23:20|3745||3745.5||3745.5||3745||50
1606393410000|2020-11-26 12:23:30|3745||3745||3745||3745||0
1606393420000|2020-11-26 12:23:40|3745.5|3745|3746.5|3746|3746.5|3746|3745.5|3745|3216
1606393430000|2020-11-26 12:23:50|3747|3746.5|3748.5|3748|3749|3748.5|3747|3746.5|2746
1606393440000|2020-11-26 12:24:00|3749|3748.5|3749|3748|3749|3748.5|3748.5|3748|715
1606393450000|2020-11-26 12:24:10|3748.5|3747.5|3748|3747.5|3749|3747.5|3748|3747.5|385
1606393460000|2020-11-26 12:24:20|3748.5|3748|3746.5|3746|3748.5|3748|3746|3745.5|13734
1606393470000|2020-11-26 12:24:30|3746|3745.5|3746|3745.5|3746.5|3745.5|3746|3745.5|710
1606393480000|2020-11-26 12:24:40|3746.5|3746|3746.5|3746|3746.5|3746|3746.5|3746|1269
1606393490000|2020-11-26 12:24:50|3746|3745.5|3746|3745.5|3746.5|3745.5|3746|3745.5|342
1606393500000|2020-11-26 12:25:00|3746.5|3746|3746.5|3746|3747|3746.5|3746.5|3746|1099
1606393510000|2020-11-26 12:25:10|3746|3745.5|3746|3745.5|3746|3745.5|3746|3745.5|681
1606393520000|2020-11-26 12:25:20|3746.5|3746|3748|3747|3748|3747|3746.5|3746|1592
1606393530000|2020-11-26 12:25:30|3747.5|3747.5|3748|3747|3748|3747.5|3747.5|3747|282
1606393540000|2020-11-26 12:25:40|3747.5||3747.5||3747.5||3747.5||0
1606393550000|2020-11-26 12:25:50|3748|3747.5|3749|3748.5|3749.5|3749|3748|3747.5|4534
1606393560000|2020-11-26 12:26:00|3749.5|3749|3749.5|3749|3750|3749.5|3749|3748.5|1256
1606393570000|2020-11-26 12:26:10|||||||||52
1606393580000|2020-11-26 12:26:20|3750|3749.5|3749|3748.5|3751|3750|3749|3748.5|3951
1606393590000|2020-11-26 12:26:30|3749.5|3749|3750|3749|3750.5|3749.5|3749.5|3748.5|2194
1606393600000|2020-11-26 12:26:40|3749.5|3748.5|3749.5|3748.5|3749.5|3749|3749.5|3748.5|250
1606393610000|2020-11-26 12:26:50|3750|3749|3749.5|3749|3750|3749|3749.5|3749|212
1606393620000|2020-11-26 12:27:00|3749|3748.5|3749|3748.5|3749|3748.5|3748.5|3748|1996
1606393630000|2020-11-26 12:27:10|3748.5|3748|3749|3748.5|3749|3748.5|3748.5|3748|204
1606393640000|2020-11-26 12:27:20|3748.5|3748|3748.5|3747.5|3749|3748|3748|3747.5|1589
1606393650000|2020-11-26 12:27:30|3749|3748|3749|3748.5|3749.5|3749|3748.5|3747.5|2135
1606393660000|2020-11-26 12:27:40|3749.5|3749|3750.5|3749.5|3751|3750|3749.5|3749|3164
1606393670000|2020-11-26 12:27:50|3751|3750|3750.5|3750|3751|3750.5|3750|3749.5|2089
1606393680000|2020-11-26 12:28:00|3750|3749.5|3750.5|3749.5|3750.5|3750|3750|3749.5|243
1606393690000|2020-11-26 12:28:10|3750|3750|3751|3750|3751|3750.5|3750|3749.5|827
1606393700000|2020-11-26 12:28:20|3750.5||3751||3751||3750.5||313
1606393720000|2020-11-26 12:28:40|3750.5||3751||3751||3750.5||45
1606393730000|2020-11-26 12:28:50|3750.5|3749.5|3749.5|3749|3750.5|3749.5|3749.5|3749|1703
1606393740000|2020-11-26 12:29:00|3749|3748.5|3748|3747.5|3749|3748.5|3748|3747.5|2370
1606393750000|2020-11-26 12:29:10|3747.5|3747|3747|3746.5|3747.5|3747|3746.5|3746|3057
1606393760000|2020-11-26 12:29:20|3747.5|3747|3747.5|3747|3747.5|3747|3747.5|3747|1810
1606393770000|2020-11-26 12:29:30|3748|3747.5|3748.5|3748|3748.5|3748|3748|3747.5|480
1606393780000|2020-11-26 12:29:40|3749|3748.5|3748.5|3748|3749|3748.5|3748.5|3748|1073
1606393790000|2020-11-26 12:29:50|3749|3748.5|3748|3747|3749|3748.5|3748|3747|1134
1606393800000|2020-11-26 12:30:00|3748.5|3747.5|3748.5|3748|3749|3748.5|3748.5|3747.5|850
1606393810000|2020-11-26 12:30:10|3748|3747.5|3748|3747.5|3748|3747.5|3748|3747.5|203
1606393830000|2020-11-26 12:30:30|3748.5|3748|3748|3747.5|3748.5|3748|3748|3747.5|0
1606393850000|2020-11-26 12:30:50|3748.5|3748|3748.5|3748|3748.5|3748|3748.5|3748|260
1606393860000|2020-11-26 12:31:00|3749|3748.5|3748.5|3748|3749|3748.5|3748.5|3748|1669
1606393870000|2020-11-26 12:31:10|3749|3748.5|3748.5|3748|3749|3748.5|3748.5|3748|1268
1606393890000|2020-11-26 12:31:30|3748|3747.5|3747|3746.5|3748|3747.5|3747|3746.5|2553
1606393910000|2020-11-26 12:31:50|3747.5|3747|3747.5|3747|3747.5|3747|3747.5|3747|1698
1606393920000|2020-11-26 12:32:00|3748|3747.5|3748.5|3748|3748.5|3748|3748|3747|506
1606393930000|2020-11-26 12:32:10|3749|3748.5|3748|3747.5|3749.5|3748.5|3748|3747.5|1435
1606393940000|2020-11-26 12:32:20|3747.5|3747|3747|3746.5|3747.5|3747|3747|3746.5|386
1606393950000|2020-11-26 12:32:30|3747.5|3747|3747|3746.5|3747.5|3747|3747|3746.5|342
1606393960000|2020-11-26 12:32:40|3747.5|3747|3748|3747|3748|3747.5|3747.5|3747|1223
1606393970000|2020-11-26 12:32:50|3747.5||3747.5||3747.5||3747.5||0
1606393980000|2020-11-26 12:33:00|3747|3746.5|3746.5|3745.5|3747|3746.5|3746|3745.5|1706
1606393990000|2020-11-26 12:33:10|3746|3745|3745|3744.5|3746|3745|3744.5|3744|2643
1606394010000|2020-11-26 12:33:30|3745.5|3745|3745.5|3745|3746|3745.5|3745.5|3744.5|1594
1606394020000|2020-11-26 12:33:40|3746|3745.5|3746.5|3745.5|3746.5|3745.5|3746|3745.5|304
1606394030000|2020-11-26 12:33:50|3746||3746||3746||3746||700
1606394060000|2020-11-26 12:34:20|3745.5|3745|3746.5|3746|3746.5|3746|3745.5|3745|1467
1606394080000|2020-11-26 12:34:40|||||||||94
1606394090000|2020-11-26 12:34:50|3746|3745.5|3746.5|3746|3746.5|3746|3746|3745.5|1008
1606394100000|2020-11-26 12:35:00|3746|3745.5|3746|3745.5|3746|3745.5|3746|3745.5|113
1606394110000|2020-11-26 12:35:10|3745.5|3745|3745|3744.5|3745.5|3745|3745|3744.5|999
1606394120000|2020-11-26 12:35:20|3745.5|3745|3745.5|3744.5|3745.5|3745|3745|3744.5|1118
1606394130000|2020-11-26 12:35:30|3745|3745|3745.5|3745|3745.5|3745|3745|3744.5|151
1606394150000|2020-11-26 12:35:50|3746|3745.5|3746.5|3746|3746.5|3746|3746|3745.5|725
1606394160000|2020-11-26 12:36:00|3747|3746.5|3746.5|3746|3747|3746.5|3746.5|3746|1412
1606394170000|2020-11-26 12:36:10|3747|3746.5|3747|3746.5|3747|3746.5|3747|3746.5|865
1606394180000|2020-11-26 12:36:20|3746.5|3746|3745.5|3745|3746.5|3746|3745.5|3745|1425
1606394190000|2020-11-26 12:36:30|3746|3745.5|3746.5|3745.5|3746.5|3745.5|3746|3745.5|996
1606394200000|2020-11-26 12:36:40|3747|3746|3746|3745.5|3747|3746.5|3746|3745.5|1976
1606394210000|2020-11-26 12:36:50|3745.5|3745|3746|3745|3746|3745|3745.5|3745|0
1606394230000|2020-11-26 12:37:10||3745.5||3745.5||3745.5||3745.5|0
1606394240000|2020-11-26 12:37:20|3746.5|3746|3746|3745.5|3746.5|3746|3746|3745.5|185
1606394250000|2020-11-26 12:37:30|||||||||11
1606394260000|2020-11-26 12:37:40|||||||||250
1606394280000|2020-11-26 12:38:00|3746.5|3746|3746.5|3746|3746.5|3746|3746.5|3746|1175
1606394290000|2020-11-26 12:38:10|3746|3745.5|3745.5|3745|3746|3745.5|3745.5|3745|1779
1606394300000|2020-11-26 12:38:20|3745|3744.5|3744.5|3744|3745|3744.5|3744|3743.5|1820
1606394310000|2020-11-26 12:38:30|3745|3744.5|3745.5|3745|3745.5|3745|3745|3744.5|217
1606394330000|2020-11-26 12:38:50|3746|3745.5|3745.5|3745|3746|3745.5|3745.5|3745|957
1606394340000|2020-11-26 12:39:00|3745|3744.5|3745.5|3744.5|3745.5|3745|3745|3744.5|203
1606394350000|2020-11-26 12:39:10|3745||3745||3745||3745||2
1606394360000|2020-11-26 12:39:20|3745.5|3745|3745.5|3745|3745.5|3745|3745.5|3745|167
1606394370000|2020-11-26 12:39:30|3746|3745.5|3746|3745.5|3746|3745.5|3746|3745.5|216
1606394380000|2020-11-26 12:39:40|3746.5|3746|3749|3748|3749|3748|3746.5|3746|2950
1606394390000|2020-11-26 12:39:50|3748.5||3748.5||3749||3748.5||42
1606394410000|2020-11-26 12:40:10|3749|3748.5|3749.5|3749|3751|3750.5|3749|3748.5|12142
1606394420000|2020-11-26 12:40:20|3750|3749.5|3750|3749.5|3750|3749.5|3750|3749.5|1184
1606394440000|2020-11-26 12:40:40|3750.5|3750|3750.5|3750|3750.5|3750|3750.5|3750|989
1606394450000|2020-11-26 12:40:50|||||||||29
1606394460000|2020-11-26 12:41:00|3751|3750.5|3752|3751|3752|3751.5|3751|3750.5|3582
1606394470000|2020-11-26 12:41:10|3751.5|3751.5|3754|3753.5|3754|3753.5|3751.5|3751|3627
1606394480000|2020-11-26 12:41:20|3754.5|3754|3754.5|3753.5|3754.5|3754|3754|3753.5|3154
1606394490000|2020-11-26 12:41:30|3754|3754|3754|3753.5|3754.5|3754|3754|3753.5|237
1606394500000|2020-11-26 12:41:40|3754.5|3753|3754.5|3753.5|3754.5|3753.5|3753.5|3753|849
1606394510000|2020-11-26 12:41:50|3754|3754|3754.5|3754|3754.5|3754|3754|3754|4
1606394520000|2020-11-26 12:42:00|3755|3753.5|3754|3753.5|3755|3754|3754|3753.5|3102
1606394530000|2020-11-26 12:42:10|3754.5|3754|3755|3754|3755|3754|3754.5|3754|65
1606394540000|2020-11-26 12:42:20|3754.5||3754.5||3754.5||3754.5||0
1606394550000|2020-11-26 12:42:30|3754|3753.5|3754|3753.5|3754|3753.5|3754|3753.5|297
1606394560000|2020-11-26 12:42:40|3754.5|3754|3755|3754.5|3755|3754.5|3754|3753.5|5018
1606394570000|2020-11-26 12:42:50|3754.5|3754|3755|3754.5|3755|3754.5|3754.5|3754|1973
1606394580000|2020-11-26 12:43:00|3754.5|3754|3755|3754.5|3755|3754.5|3754.5|3754|1625
1606394590000|2020-11-26 12:43:10||3754||3754.5||3754.5||3754|81
1606394600000|2020-11-26 12:43:20|3754.5|3754|3755.5|3755|3755.5|3755|3754.5|3754|1819
1606394610000|2020-11-26 12:43:30|3755|3754.5|3754.5|3754|3755|3754.5|3754.5|3754|565
1606394620000|2020-11-26 12:43:40|3755|3754.5|3754.5|3754|3755|3754.5|3754.5|3754|240
1606394630000|2020-11-26 12:43:50|3754|3753.5|3753|3752.5|3754|3753.5|3753|3752.5|1302
1606394640000|2020-11-26 12:44:00|3752.5|3752|3753|3752.5|3753|3752.5|3752.5|3752|1189
1606394650000|2020-11-26 12:44:10|3752.5|3752|3751.5|3751|3752.5|3752|3751.5|3751|1700
1606394660000|2020-11-26 12:44:20|3751|3750.5|3751|3750.5|3751.5|3751|3751|3750.5|1749
1606394680000|2020-11-26 12:44:40|3750.5|3750|3751|3750.5|3751|3750.5|3750.5|3750|1617
1606394690000|2020-11-26 12:44:50|3750.5|3750|3751.5|3751|3751.5|3751|3750.5|3750|1747
1606394700000|2020-11-26 12:45:00|3751|3750.5|3751|3750.5|3751.5|3750.5|3751|3750.5|250
1606394710000|2020-11-26 12:45:10|3751.5|3751|3752.5|3752|3752.5|3752|3751.5|3751|1194
1606394720000|2020-11-26 12:45:20|3752|3751.5|3752.5|3752|3752.5|3752|3752|3751.5|555
1606394730000|2020-11-26 12:45:30|||||||||8
1606394740000|2020-11-26 12:45:40|3752|3751.5|3752|3751|3752|3751.5|3751.5|3751|999
1606394750000|2020-11-26 12:45:50|3751.5||3751.5||3752||3751.5||143
1606394760000|2020-11-26 12:46:00|3751|3750.5|3750.5|3750|3751|3750.5|3750.5|3750|2832
1606394770000|2020-11-26 12:46:10|3751|3750.5|3750.5|3750|3751|3750.5|3750.5|3750|1955
1606394780000|2020-11-26 12:46:20|3750|3749.5|3750|3749.5|3750|3749.5|3749.5|3749|771
1606394790000|2020-11-26 12:46:30|3749.5|3749|3749.5|3749|3750|3749.5|3749.5|3749|944
1606394800000|2020-11-26 12:46:40|3749|3748.5|3749|3748.5|3749.5|3749|3749|3748.5|1977
1606394810000|2020-11-26 12:46:50|3748.5|3748|3748.5|3748|3748.5|3748|3748.5|3747.5|1160
1606394820000|2020-11-26 12:47:00||3747.5||3748||3748||3747.5|1047
1606394830000|2020-11-26 12:47:10|3748|3747.5|3748|3747.5|3748.5|3748|3748|3747.5|920
1606394840000|2020-11-26 12:47:20|3748.5|3748|3748|3747.5|3748.5|3748|3748|3747.5|1202
1606394850000|2020-11-26 12:47:30|3747.5|3747|3748|3747|3748|3747.5|3747.5|3747|1654
1606394860000|2020-11-26 12:47:40|3747.5|3747.5|3747.5|3747|3747.5|3747.5|3747.5|3747|0
1606394890000|2020-11-26 12:48:10|||||||||187
1606394900000|2020-11-26 12:48:20|3747|3746.5|3747|3746.5|3747.5|3747|3747|3746.5|2045
1606394910000|2020-11-26 12:48:30|3746.5|3746|3746|3745.5|3746.5|3746|3746|3745.5|809
1606394930000|2020-11-26 12:48:50|3746.5|3746|3746|3745.5|3746.5|3746|3746|3745.5|3456
1606394940000|2020-11-26 12:49:00|3745.5|3745|3745.5|3745|3745.5|3745|3745.5|3745|703
1606394950000|2020-11-26 12:49:10|3745|3744.5|3745|3744.5|3745.5|3745|3745|3744|1798
1606394960000|2020-11-26 12:49:20|3744.5|3744|3744.5|3744|3744.5|3744|3744.5|3744|582
1606394970000|2020-11-26 12:49:30|||||||||154
1606394990000|2020-11-26 12:49:50|3745|3744.5|3744.5|3744|3745|3744.5|3744.5|3744|1462
1606395000000|2020-11-26 12:50:00|3745|3744.5|3746|3745.5|3746.5|3746|3745|3744.5|2403
1606395010000|2020-11-26 12:50:10|||||||||35980
1606395030000|2020-11-26 12:50:30|||||||||111
1606395040000|2020-11-26 12:50:40|3745.5|3745|3745.5|3745|3746|3745.5|3745.5|3745|1547
1606395050000|2020-11-26 12:50:50|||||||||500
1606395060000|2020-11-26 12:51:00|||||||||85
1606395070000|2020-11-26 12:51:10|||||||||286
1606395090000|2020-11-26 12:51:30|3746|3745.5|3747.5|3747|3747.5|3747|3746|3745.5|3672
1606395100000|2020-11-26 12:51:40|3747|3746.5|3747|3746.5|3747|3746.5|3747|3746.5|0
1606395110000|2020-11-26 12:51:50|3747.5|3747|3747.5|3747|3747.5|3747|3747.5|3747|129
1606395120000|2020-11-26 12:52:00|3748|3746.5|3747.5|3746.5|3748|3747|3747|3746.5|1076
1606395130000|2020-11-26 12:52:10|3747|3747|3747.5|3747|3747.5|3747|3747|3746.5|0
1606395140000|2020-11-26 12:52:20|3747|3746.5|3747|3746.5|3747|3746.5|3747|3746.5|832
1606395150000|2020-11-26 12:52:30|3746.5|3746|3746|3745|3746.5|3746|3745.5|3745|1691
1606395160000|2020-11-26 12:52:40|3746.5|3745.5|3746.5|3746|3746.5|3746|3746.5|3745.5|171
1606395170000|2020-11-26 12:52:50|3747|3746.5|3748|3747.5|3748|3747.5|3747|3746.5|1506
1606395180000|2020-11-26 12:53:00|3747.5|3747|3747.5|3746.5|3747.5|3747|3747|3746.5|507
1606395190000|2020-11-26 12:53:10|||||||||4
1606395200000|2020-11-26 12:53:20|3747||3747||3747.5||3747||0
1606395210000|2020-11-26 12:53:30|3747.5|3747|3749|3748.5|3749|3748.5|3747.5|3747|981
1606395220000|2020-11-26 12:53:40|3749.5|3749|3750|3749.5|3750|3749.5|3749.5|3749|535
1606395230000|2020-11-26 12:53:50|3750.5|3750|3749.5|3749|3750.5|3750|3749.5|3749|2700
1606395240000|2020-11-26 12:54:00|3750|3749.5|3749.5|3749|3750.5|3749.5|3749.5|3749|1008
1606395250000|2020-11-26 12:54:10|3749|3748.5|3748|3747.5|3749|3748.5|3748|3747.5|2451
1606395260000|2020-11-26 12:54:20|3748.5|3748|3748|3747.5|3748.5|3748|3748|3747.5|1623
1606395270000|2020-11-26 12:54:30|3747.5|3747|3748|3747.5|3748|3747.5|3747.5|3747|657
1606395280000|2020-11-26 12:54:40|3748.5|3748|3748|3747.5|3748.5|3748|3748|3747.5|526
1606395290000|2020-11-26 12:54:50|3747.5|3747|3747.5|3747|3748|3747|3747.5|3747|544
1606395300000|2020-11-26 12:55:00|3747|3746.5|3747|3746.5|3747|3746.5|3746.5|3746|1587
1606395310000|2020-11-26 12:55:10|3747.5|3747|3748|3747.5|3748|3747.5|3747.5|3747|297
1606395320000|2020-11-26 12:55:20|||||||||35
1606395330000|2020-11-26 12:55:30|3748.5|3748|3749|3748.5|3749.5|3748.5|3748.5|3748|762
1606395340000|2020-11-26 12:55:40|3749.5|3749|3749.5|3749|3749.5|3749|3749.5|3749|608
1606395350000|2020-11-26 12:55:50|||||||||2
1606395360000|2020-11-26 12:56:00|3749|3748.5|3749|3748.5|3749.5|3748.5|3749|3748.5|1537
1606395370000|2020-11-26 12:56:10|3749.5|3749|3748.5|3748|3749.5|3749|3748.5|3748|2196
1606395380000|2020-11-26 12:56:20|3748|3747.5|3748.5|3748|3748.5|3748|3747.5|3747|1461
1606395390000|2020-11-26 12:56:30|3748|3747.5|3748|3747.5|3748.5|3748|3748|3747.5|100
1606395410000|2020-11-26 12:56:50|3747.5|3747|3747.5|3747|3747.5|3747|3747.5|3747|282
1606395420000|2020-11-26 12:57:00|3747|3746.5|3747|3746.5|3747.5|3746.5|3746.5|3746|1285
1606395430000|2020-11-26 12:57:10|3746.5|3746|3746.5|3746|3746.5|3746.5|3746.5|3746|1128
1606395440000|2020-11-26 12:57:20|3747.5|3746.5|3748.5|3748|3748.5|3748|3746.5|3746|4287
1606395470000|2020-11-26 12:57:50|3748|3747.5|3748|3747.5|3748|3747.5|3748|3747.5|595
1606395480000|2020-11-26 12:58:00|3748.5|3748|3748|3747.5|3748.5|3748|3748|3747.5|595
1606395490000|2020-11-26 12:58:10|3748.5|3748|3747.5|3747|3748.5|3748|3747.5|3747|1104
1606395510000|2020-11-26 12:58:30|3747|3746.5|3747|3746.5|3747|3746.5|3747|3746.5|397
1606395520000|2020-11-26 12:58:40|3747.5|3747|3747.5|3746.5|3747.5|3747|3747|3746.5|293
1606395530000|2020-11-26 12:58:50|3747|3747|3747|3746.5|3747|3747|3747|3746.5|43
1606395550000|2020-11-26 12:59:10|3747.5|3747|3747.5|3747|3747.5|3747|3747.5|3747|1247
1606395560000|2020-11-26 12:59:20|3747|3746.5|3747|3746.5|3747.5|3746.5|3747|3746.5|388
1606395570000|2020-11-26 12:59:30|3747.5|3747|3747.5|3746.5|3747.5|3747|3747|3746.5|218
1606395580000|2020-11-26 12:59:40|3747|3747|3747.5|3746.5|3747.5|3747|3747|3746.5|338
1606395590000|2020-11-26 12:59:50|3747||3747||3747||3747||100
1606395600000|2020-11-26 13:00:00|3747.5|3747|3747.5|3747|3747.5|3747|3747|3746.5|1024
1606395610000|2020-11-26 13:00:10|3748|3747.5|3747.5|3747|3748|3747.5|3747.5|3747|667
1606395630000|2020-11-26 13:00:30|||||||||410
1606395640000|2020-11-26 13:00:40|3747|3746.5|3747|3746.5|3747|3746.5|3747|3746.5|926
1606395650000|2020-11-26 13:00:50|3747.5|3747|3747.5|3747|3747.5|3747|3747.5|3747|235
1606395660000|2020-11-26 13:01:00|3748|3747.5|3748.5|3748|3748.5|3748|3748|3747.5|837
1606395670000|2020-11-26 13:01:10|3749|3748.5|3748.5|3748|3749|3748.5|3748.5|3748|638
1606395680000|2020-11-26 13:01:20|3748|3747.5|3748|3747.5|3748|3747.5|3748|3747.5|1414
1606395690000|2020-11-26 13:01:30|3748.5|3748|3748.5|3748|3748.5|3748|3748|3747.5|97
1606395700000|2020-11-26 13:01:40|3748|3747.5|3748|3747.5|3748|3747.5|3748|3747.5|0
1606395710000|2020-11-26 13:01:50|3748.5|3748|3748.5|3748|3748.5|3748|3748.5|3748|935
1606395720000|2020-11-26 13:02:00|3749|3748.5|3749.5|3748.5|3749.5|3748.5|3749|3748.5|1000
1606395730000|2020-11-26 13:02:10|3749|3749|3749|3748.5|3749|3749|3749|3748.5|585
1606395740000|2020-11-26 13:02:20|3749.5|3749|3749.5|3749|3749.5|3749|3749.5|3749|130
1606395750000|2020-11-26 13:02:30|3750|3749.5|3751|3750.5|3751|3750.5|3750|3749|1379
1606395760000|2020-11-26 13:02:40|3750.5|3750|3750.5|3750|3750.5|3750|3750.5|3750|492
1606395770000|2020-11-26 13:02:50|3750|3749.5|3750|3749.5|3750|3749.5|3750|3749.5|977
1606395780000|2020-11-26 13:03:00|3750.5|3750|3750.5|3750|3750.5|3750|3750.5|3750|326
1606395790000|2020-11-26 13:03:10|3750|3749.5|3749.5|3749|3750.5|3749.5|3749.5|3749|1852
1606395800000|2020-11-26 13:03:20|3750|3749.5|3750|3749.5|3750|3749.5|3750|3749.5|256
1606395810000|2020-11-26 13:03:30|3750.5|3750|3750.5|3750|3750.5|3750|3750.5|3750|716
1606395820000|2020-11-26 13:03:40|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750.5|221
1606395830000|2020-11-26 13:03:50|3751.5|3751|3750.5|3750|3751.5|3751|3750.5|3750|525
1606395850000|2020-11-26 13:04:10|3750|3749.5|3749.5|3749|3750|3750|3749.5|3749|2288
1606395860000|2020-11-26 13:04:20|3750|3749.5|3749.5|3749|3750|3749.5|3749.5|3749|286
1606395880000|2020-11-26 13:04:40|3750|3749.5|3750|3749|3750|3749.5|3749.5|3749|729
1606395890000|2020-11-26 13:04:50|3749.5||3749.5||3749.5||3749.5||691
1606395900000|2020-11-26 13:05:00|||||||||10
1606395910000|2020-11-26 13:05:10|3749|3748.5|3749|3748.5|3749|3748.5|3749|3748.5|1184
1606395920000|2020-11-26 13:05:20|3748.5|3748|3748.5|3748|3748.5|3748|3748.5|3748|1297
1606395940000|2020-11-26 13:05:40|3748|3747.5|3747.5|3747|3748|3747.5|3747.5|3747|2399
1606395950000|2020-11-26 13:05:50|3748|3747.5|3748|3747.5|3748|3747.5|3748|3747.5|980
1606395960000|2020-11-26 13:06:00|3748.5|3748|3747.5|3747|3748.5|3748|3747|3746.5|1492
1606395970000|2020-11-26 13:06:10|3748|3747.5|3748|3747.5|3748|3747.5|3748|3747.5|532
1606395980000|2020-11-26 13:06:20|3747.5|3747|3746.5|3746|3747.5|3747|3746.5|3746|1255
1606395990000|2020-11-26 13:06:30|3746|3745.5|3746|3745.5|3746.5|3746|3746|3745.5|0
1606396010000|2020-11-26 13:06:50|3746.5|3746|3747.5|3747|3747.5|3747|3746.5|3746|1792
1606396020000|2020-11-26 13:07:00||3746.5||3747||3747||3746.5|127
1606396030000|2020-11-26 13:07:10|3748|3747.5|3748.5|3748|3748.5|3748|3748|3747.5|1105
1606396040000|2020-11-26 13:07:20|3749|3748.5|3749|3748.5|3749|3748.5|3749|3748.5|498
1606396050000|2020-11-26 13:07:30|3748.5|3748|3749|3748.5|3749|3748.5|3748.5|3748|432
1606396060000|2020-11-26 13:07:40|3749.5|3749|3750.5|3750|3751|3750.5|3749.5|3748.5|2733
1606396070000|2020-11-26 13:07:50|3750|3749.5|3750|3749.5|3750|3749.5|3749.5|3749|1611
1606396080000|2020-11-26 13:08:00|3750.5|3749|3750.5|3749.5|3750.5|3750|3750.5|3749|0
1606396090000|2020-11-26 13:08:10||3750||3750||3750||3750|55
1606396100000|2020-11-26 13:08:20|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750.5|387
1606396110000|2020-11-26 13:08:30|||||||||40
1606396140000|2020-11-26 13:09:00|||||||||376
1606396150000|2020-11-26 13:09:10|3750.5|3750|3749.5|3748.5|3750.5|3750|3749|3748.5|1571
1606396160000|2020-11-26 13:09:20|3749|3748|3748.5|3748|3749|3748|3748.5|3748|334
1606396170000|2020-11-26 13:09:30|3748|3747.5|3748|3747.5|3748|3747.5|3748|3747.5|392
1606396180000|2020-11-26 13:09:40|3748.5|3748|3748.5|3748|3748.5|3748|3748.5|3748|171
1606396190000|2020-11-26 13:09:50|3748|3747.5|3748|3747.5|3748|3747.5|3748|3747.5|372
1606396200000|2020-11-26 13:10:00|3747.5|3747|3746.5|3746|3748|3747|3746.5|3746|1645
1606396210000|2020-11-26 13:10:10|3747|3746.5|3747.5|3747|3747.5|3747|3747|3746|362
1606396220000|2020-11-26 13:10:20||3746.5||3746.5||3746.5||3746.5|100
1606396230000|2020-11-26 13:10:30|3748|3747|3748|3747.5|3748|3747.5|3748|3746.5|1318
1606396240000|2020-11-26 13:10:40|3747.5|3747|3748|3747|3748|3747.5|3747.5|3747|297
1606396250000|2020-11-26 13:10:50||3747.5||3747.5||3747.5||3747.5|200
1606396260000|2020-11-26 13:11:00|||||||||400
1606396290000|2020-11-26 13:11:30|3748.5|3748|3748|3747.5|3748.5|3748|3748|3747.5|798
1606396300000|2020-11-26 13:11:40|3747.5|3747|3747.5|3746.5|3747.5|3747|3747|3746.5|1013
1606396310000|2020-11-26 13:11:50|3747|3747|3746|3745.5|3747.5|3747|3746|3745.5|1845
1606396320000|2020-11-26 13:12:00|3745.5|3745|3745|3744.5|3746|3745|3745|3744.5|1351
1606396330000|2020-11-26 13:12:10|3745.5|3745|3746|3745.5|3746|3745.5|3745.5|3744.5|621
1606396340000|2020-11-26 13:12:20|3746.5|3746|3745|3744.5|3746.5|3746|3745|3744.5|546
1606396350000|2020-11-26 13:12:30|3745.5||3745.5||3745.5||3745.5||0
1606396360000|2020-11-26 13:12:40|3745|3745|3745.5|3745|3745.5|3745|3745|3745|147
1606396370000|2020-11-26 13:12:50|3745|3744.5|3745|3744.5|3745|3744.5|3745|3744.5|202
1606396380000|2020-11-26 13:13:00|3745.5|3745|3745.5|3745|3745.5|3745|3745.5|3745|95
1606396390000|2020-11-26 13:13:10|3745|3744.5|3745|3744|3745.5|3744.5|3745|3744|1079
1606396400000|2020-11-26 13:13:20|3745.5|3744.5|3747.5|3746.5|3747.5|3746.5|3745.5|3744.5|1228
1606396410000|2020-11-26 13:13:30|3747||3747||3747.5||3747||0
1606396420000|2020-11-26 13:13:40|3747.5|3747|3748|3747.5|3748|3747.5|3747.5|3747|319
1606396430000|2020-11-26 13:13:50|||||||||400
1606396440000|2020-11-26 13:14:00|3748.5|3748|3748|3747.5|3749|3748.5|3748|3747.5|1045
1606396450000|2020-11-26 13:14:10|3748.5|3748|3748.5|3748|3748.5|3748|3748.5|3748|90
1606396460000|2020-11-26 13:14:20|3749|3748.5|3749.5|3749|3750|3749|3749|3748.5|4656
1606396470000|2020-11-26 13:14:30|3749|3748.5|3749|3748.5|3749.5|3749|3749|3748.5|414
1606396480000|2020-11-26 13:14:40|3749.5|3749|3750|3749.5|3750|3749.5|3749.5|3749|647
1606396490000|2020-11-26 13:14:50|3750.5|3750|3752|3751.5|3752.5|3752|3750.5|3750|3651
1606396500000|2020-11-26 13:15:00|3752.5|3751|3751.5|3751|3752.5|3751.5|3751.5|3751|1145
1606396510000|2020-11-26 13:15:10|3752|3751.5|3752|3751.5|3752|3751.5|3751.5|3751|1894
1606396520000|2020-11-26 13:15:20|3752.5|3751|3752|3751.5|3752.5|3752|3752|3751|713
1606396530000|2020-11-26 13:15:30|3752.5|3752|3752.5|3752|3753|3752.5|3752.5|3752|721
1606396540000|2020-11-26 13:15:40|3752|3751.5|3752|3751.5|3752.5|3751.5|3752|3751.5|146
1606396550000|2020-11-26 13:15:50|3751.5|3751|3751|3750.5|3751.5|3751|3750.5|3750|2719
1606396560000|2020-11-26 13:16:00|3751.5|3751|3751.5|3751|3751.5|3751|3751.5|3750.5|314
1606396570000|2020-11-26 13:16:10|||||||||125
1606396580000|2020-11-26 13:16:20|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750.5|943
1606396590000|2020-11-26 13:16:30|3751.5|3751|3751.5|3751|3751.5|3751|3751.5|3750.5|127
1606396600000|2020-11-26 13:16:40|3751|3750.5|3751.5|3751|3751.5|3751|3751|3750.5|9
1606396610000|2020-11-26 13:16:50|3751|3750.5|3750.5|3749.5|3751.5|3751|3750|3749.5|3318
1606396620000|2020-11-26 13:17:00|3750|3750|3750.5|3750|3750.5|3750|3750|3749.5|257
1606396630000|2020-11-26 13:17:10|3750|3749.5|3750|3749.5|3750.5|3749.5|3750|3749.5|237
1606396640000|2020-11-26 13:17:20|3749.5|3749|3749.5|3749|3750|3749.5|3749|3748.5|1503
1606396650000|2020-11-26 13:17:30|3749|3748.5|3750|3749.5|3750|3749.5|3749|3748.5|1337
1606396660000|2020-11-26 13:17:40|3749.5|3749|3749.5|3748.5|3749.5|3749|3749.5|3748.5|2046
1606396670000|2020-11-26 13:17:50||3749||3749||3749||3748.5|0
1606396680000|2020-11-26 13:18:00|3749|3748.5|3749.5|3749|3749.5|3749|3749|3748.5|1050
1606396690000|2020-11-26 13:18:10|3749|3748.5|3749|3748.5|3749|3748.5|3749|3748.5|151
1606396700000|2020-11-26 13:18:20|3748.5|3748|3748.5|3748|3748.5|3748|3748.5|3748|2344
1606396720000|2020-11-26 13:18:40|3748|3747.5|3748|3747.5|3748|3747.5|3748|3747.5|566
1606396730000|2020-11-26 13:18:50|3748.5|3748|3749|3748.5|3749|3748.5|3748.5|3748|906
1606396740000|2020-11-26 13:19:00||3748||3748||3748||3748|509
1606396750000|2020-11-26 13:19:10|3748.5|3747.5|3748|3747.5|3748.5|3747.5|3748|3747.5|1296
1606396760000|2020-11-26 13:19:20|3747.5|3747|3746.5|3746|3747.5|3747|3746.5|3746|1763
1606396770000|2020-11-26 13:19:30|3747|3745.5|3747|3746.5|3747|3746.5|3747|3745.5|409
1606396780000|2020-11-26 13:19:40|3747.5|3747|3747.5|3747|3747.5|3747|3747.5|3746.5|320
1606396790000|2020-11-26 13:19:50|3748|3747.5|3748|3747.5|3748.5|3748|3748|3747.5|764
1606396800000|2020-11-26 13:20:00|3748.5|3748|3748.5|3748|3749|3748.5|3748|3747.5|5
1606396830000|2020-11-26 13:20:30|3749|3748.5|3748.5|3747.5|3749|3748.5|3748|3747.5|1916
1606396840000|2020-11-26 13:20:40|3748|3748|3749|3748|3749|3748.5|3748|3747.5|182
1606396850000|2020-11-26 13:20:50|3748.5|3748.5|3748.5|3748|3748.5|3748.5|3748.5|3748|323
1606396860000|2020-11-26 13:21:00|3749|3748.5|3748.5|3748|3749|3748.5|3748.5|3748|247
1606396870000|2020-11-26 13:21:10|3749|3748.5|3749|3748.5|3749|3748.5|3748.5|3748|169
1606396890000|2020-11-26 13:21:30|3748.5|3748|3748.5|3747.5|3748.5|3748|3748|3747.5|2816
1606396900000|2020-11-26 13:21:40|3749|3748|3749|3748|3749|3748.5|3749|3748|782
1606396910000|2020-11-26 13:21:50||3748.5||3748.5||3748.5||3748.5|296
1606396920000|2020-11-26 13:22:00|||||||||1500
1606396930000|2020-11-26 13:22:10|||||||||65
1606396940000|2020-11-26 13:22:20|||||||||28
1606396950000|2020-11-26 13:22:30|3748.5|3748|3748.5|3748|3748.5|3748|3748.5|3748|2840
1606396960000|2020-11-26 13:22:40|3749|3748.5|3749.5|3749|3749.5|3749|3749|3748.5|437
1606396970000|2020-11-26 13:22:50|3750|3749.5|3751.5|3750.5|3751.5|3751|3750|3749.5|3220
1606396990000|2020-11-26 13:23:10|3752|3751|3752|3751.5|3752|3751.5|3752|3751|133
1606397000000|2020-11-26 13:23:20|||||||||1000
1606397010000|2020-11-26 13:23:30|||||||||70
1606397030000|2020-11-26 13:23:50|||||||||15
1606397040000|2020-11-26 13:24:00|3752.5|3752|3752|3751.5|3752.5|3752|3752|3751.5|1898
1606397050000|2020-11-26 13:24:10|||||||||30
1606397060000|2020-11-26 13:24:20|3751.5|3751|3751|3750.5|3751.5|3751|3751|3750.5|1322
1606397070000|2020-11-26 13:24:30|3750.5|3750|3750.5|3750|3750.5|3750|3750.5|3750|524
1606397080000|2020-11-26 13:24:40|3751|3750.5|3750.5|3750|3751|3750.5|3750.5|3750|1779
1606397090000|2020-11-26 13:24:50|3751|3750.5|3752.5|3752|3752.5|3752|3751|3750.5|1091
1606397100000|2020-11-26 13:25:00|3753|3752.5|3753.5|3752.5|3753.5|3752.5|3753|3752.5|284
1606397110000|2020-11-26 13:25:10|3754|3753|3752|3751.5|3754|3753.5|3752|3751.5|6666
1606397120000|2020-11-26 13:25:20|3751.5|3751|3752|3751.5|3752|3751.5|3751.5|3750.5|3323
1606397130000|2020-11-26 13:25:30|3752.5|3752|3753.5|3752.5|3753.5|3752.5|3752.5|3752|2119
1606397140000|2020-11-26 13:25:40|3753||3753||3753||3753||100
1606397150000|2020-11-26 13:25:50|3753.5|3753|3754.5|3753.5|3754.5|3754|3753.5|3753|2411
1606397160000|2020-11-26 13:26:00|3755|3754|3755|3754|3755|3754|3754.5|3754|18
1606397170000|2020-11-26 13:26:10|3754.5|3754.5|3753.5|3753|3754.5|3754.5|3753.5|3753|1816
1606397180000|2020-11-26 13:26:20|3753|3752.5|3753|3752.5|3753|3752.5|3753|3752.5|83
1606397190000|2020-11-26 13:26:30|3753.5|3753|3753.5|3753|3753.5|3753|3753.5|3753|339
1606397200000|2020-11-26 13:26:40||3752.5||3753||3753||3752.5|0
1606397210000|2020-11-26 13:26:50|||||||||980
1606397230000|2020-11-26 13:27:10|3754|3753.5|3754|3753.5|3754.5|3754|3753.5|3753|1069
1606397250000|2020-11-26 13:27:30|3754.5|3754|3755|3754.5|3755.5|3755|3754.5|3754|2787
1606397260000|2020-11-26 13:27:40|3755.5|3755|3755.5|3755|3756|3755.5|3755.5|3755|762
1606397270000|2020-11-26 13:27:50|3756|3755.5|3755|3754.5|3756|3755.5|3755|3754.5|2593
1606397280000|2020-11-26 13:28:00|3755.5|3755|3754|3753.5|3755.5|3755|3754|3753.5|2632
1606397290000|2020-11-26 13:28:10|3754.5|3754|3754|3753.5|3754.5|3754|3754|3753.5|1178
1606397300000|2020-11-26 13:28:20|3754.5||3754.5||3754.5||3754.5||0
1606397310000|2020-11-26 13:28:30|3755|3754|3754.5|3754|3755|3754.5|3754.5|3754|538
1606397320000|2020-11-26 13:28:40|3754|3753.5|3754|3753.5|3754|3753.5|3754|3753.5|560
1606397330000|2020-11-26 13:28:50|3753.5|3753|3754|3753.5|3754.5|3754|3753.5|3753|2253
1606397340000|2020-11-26 13:29:00|3754.5|3754|3754.5|3753.5|3754.5|3754|3754|3753.5|983
1606397350000|2020-11-26 13:29:10|3754||3754||3754.5||3754||215
1606397360000|2020-11-26 13:29:20|||||||||1
1606397370000|2020-11-26 13:29:30|3753.5|3753|3754|3753.5|3754|3753.5|3753.5|3753|578
1606397380000|2020-11-26 13:29:40|3753.5|3753|3754|3753.5|3754|3753.5|3753.5|3753|254
1606397390000|2020-11-26 13:29:50|3754.5|3754|3754|3753.5|3754.5|3754|3754|3753|3755
1606397400000|2020-11-26 13:30:00|3753.5|3753|3753|3752.5|3753.5|3753|3753|3752.5|2090
1606397410000|2020-11-26 13:30:10|3753.5|3753|3753.5|3753|3753.5|3753|3753.5|3753|460
1606397420000|2020-11-26 13:30:20|3754|3752.5|3753.5|3752.5|3754|3753.5|3753.5|3752.5|4481
1606397430000|2020-11-26 13:30:30|3753||3753||3753.5||3753||0
1606397440000|2020-11-26 13:30:40|3753.5|3753|3753.5|3752.5|3754|3753.5|3753.5|3752.5|2275
1606397450000|2020-11-26 13:30:50|3753||3753||3753||3753||44
1606397460000|2020-11-26 13:31:00|3752.5|3752|3753.5|3753|3753.5|3753|3752.5|3751.5|1493
1606397470000|2020-11-26 13:31:10|3754|3753.5|3754|3753.5|3754|3753.5|3754|3753.5|715
1606397480000|2020-11-26 13:31:20|3753.5|3753|3753|3752|3753.5|3753|3752.5|3752|4742
1606397490000|2020-11-26 13:31:30|3752.5||3752.5||3752.5||3752.5||13
1606397500000|2020-11-26 13:31:40|3753|3752.5|3753.5|3753|3753.5|3753|3753|3752|1841
1606397520000|2020-11-26 13:32:00|3754|3753.5|3754.5|3754|3754.5|3754|3754|3753.5|542
1606397550000|2020-11-26 13:32:30|3755|3754.5|3754|3753.5|3755|3754.5|3753.5|3753|2897
1606397560000|2020-11-26 13:32:40|3753.5|3752.5|3753|3752.5|3753.5|3753|3753|3752.5|3698
1606397570000|2020-11-26 13:32:50|3753.5|3753|3753|3752.5|3753.5|3753|3753|3752.5|213
1606397580000|2020-11-26 13:33:00|3753.5|3753|3753.5|3752.5|3753.5|3753|3753|3752.5|369
1606397590000|2020-11-26 13:33:10||3753||3753||3753||3753|50
1606397600000|2020-11-26 13:33:20|3754|3753.5|3754|3753.5|3754|3753.5|3753.5|3753.5|1143
1606397610000|2020-11-26 13:33:30|||||||||317
1606397620000|2020-11-26 13:33:40|3753.5|3753|3754.5|3753.5|3754.5|3754|3753|3752.5|2830
1606397630000|2020-11-26 13:33:50|3754|3753|3753.5|3753|3754|3753|3753.5|3753|144
1606397640000|2020-11-26 13:34:00|||||||||1
1606397650000|2020-11-26 13:34:10|3753|3752.5|3752.5|3752|3753|3752.5|3752.5|3752|1232
1606397660000|2020-11-26 13:34:20|||||||||103
1606397670000|2020-11-26 13:34:30|||||||||30
1606397680000|2020-11-26 13:34:40|3753|3752.5|3753.5|3753|3753.5|3753|3753|3752.5|2096
1606397690000|2020-11-26 13:34:50|||||||||25
1606397710000|2020-11-26 13:35:10|3754|3753.5|3753.5|3752.5|3754|3753.5|3753|3752.5|1549
1606397720000|2020-11-26 13:35:20|3753|3752|3752.5|3752|3753|3752|3752.5|3752|336
1606397730000|2020-11-26 13:35:30|||||||||73
1606397740000|2020-11-26 13:35:40|3752|3751.5|3751|3750.5|3752|3751.5|3751|3750.5|1874
1606397750000|2020-11-26 13:35:50|||||||||40
1606397760000|2020-11-26 13:36:00|3751.5|3751|3751.5|3750.5|3751.5|3751|3751.5|3750.5|1143
1606397770000|2020-11-26 13:36:10|3752|3751|3752.5|3752|3752.5|3752|3752|3751|330
1606397780000|2020-11-26 13:36:20|3753|3752.5|3753|3752.5|3753|3752.5|3753|3752.5|372
1606397790000|2020-11-26 13:36:30|3752.5|3752|3752.5|3752|3752.5|3752.5|3752.5|3752|1005
1606397800000|2020-11-26 13:36:40|3753|3752.5|3752.5|3752|3753|3752.5|3752.5|3752|229
1606397810000|2020-11-26 13:36:50|3753|3752.5|3753|3752.5|3753|3752.5|3753|3752.5|309
1606397820000|2020-11-26 13:37:00|3753.5|3753|3752.5|3752|3753.5|3753|3752.5|3752|1325
1606397840000|2020-11-26 13:37:20|3751.5|3751|3751.5|3751|3752|3751.5|3751.5|3751|3987
1606397850000|2020-11-26 13:37:30|3752|3751.5|3751.5|3751|3752|3751.5|3751.5|3751|744
1606397860000|2020-11-26 13:37:40|3752|3751.5|3752.5|3752|3752.5|3752|3752|3751.5|1113
1606397880000|2020-11-26 13:38:00|3752|3751.5|3751.5|3751|3752|3751.5|3751.5|3751|1127
1606397890000|2020-11-26 13:38:10|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750.5|550
1606397900000|2020-11-26 13:38:20|3750.5|3750|3750.5|3750|3750.5|3750|3750.5|3750|614
1606397920000|2020-11-26 13:38:40|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750.5|874
1606397930000|2020-11-26 13:38:50|3750.5|3750|3750|3749.5|3750.5|3750|3750|3749.5|2040
1606397940000|2020-11-26 13:39:00|3750.5|3750|3749.5|3749|3750.5|3750|3749.5|3749|6114
1606397950000|2020-11-26 13:39:10|3750|3749.5|3749|3748|3750|3749.5|3748.5|3748|6205
1606397960000|2020-11-26 13:39:20|3748.5|3748.5|3749|3748|3749|3748.5|3748.5|3748|801
1606397980000|2020-11-26 13:39:40|3748.5|3748.5|3748|3747.5|3749|3748.5|3747.5|3747|5138
1606397990000|2020-11-26 13:39:50||3747||3747.5||3747.5||3747|0
1606398000000|2020-11-26 13:40:00|||||||||5
1606398020000|2020-11-26 13:40:20|3748.5|3748|3748.5|3748|3748.5|3748|3748.5|3748|1922
1606398050000|2020-11-26 13:40:50|3749|3748.5|3750|3749.5|3750|3749.5|3749|3748.5|4358
1606398060000|2020-11-26 13:41:00|3750.5|3750|3749.5|3749|3750.5|3750|3749.5|3749|1460
1606398070000|2020-11-26 13:41:10|3750|3749.5|3750.5|3749.5|3750.5|3750|3750|3749.5|3168
1606398080000|2020-11-26 13:41:20|3751|3750|3751|3750.5|3751.5|3751|3751|3750|1398
1606398090000|2020-11-26 13:41:30|3751.5|3751|3751.5|3751|3751.5|3751|3751.5|3751|1
1606398100000|2020-11-26 13:41:40|3752|3751.5|3752|3751.5|3753|3752.5|3752|3751.5|1909
1606398110000|2020-11-26 13:41:50|3752.5|3752|3753.5|3752.5|3753.5|3753|3752.5|3752|2240
1606398120000|2020-11-26 13:42:00|3753|3753|3753.5|3753|3753.5|3753|3753|3752.5|2760
1606398130000|2020-11-26 13:42:10|||||||||200
1606398160000|2020-11-26 13:42:40|3753|3752.5|3753.5|3753|3753.5|3753|3752.5|3752|1993
1606398180000|2020-11-26 13:43:00|3753|3752.5|3753|3752.5|3753|3752.5|3752.5|3752|870
1606398190000|2020-11-26 13:43:10|3753.5|3753|3753.5|3753|3753.5|3753|3753.5|3753|1371
1606398200000|2020-11-26 13:43:20|3753|3752.5|3752.5|3752|3753|3752.5|3752.5|3752|491
1606398210000|2020-11-26 13:43:30|3752|3751.5|3752|3751.5|3752|3751.5|3752|3751.5|897
1606398220000|2020-11-26 13:43:40|3752.5|3752|3752|3751.5|3752.5|3752|3752|3751.5|2469
1606398230000|2020-11-26 13:43:50|3751.5|3751|3749.5|3749|3751.5|3751|3749.5|3749|3078
1606398240000|2020-11-26 13:44:00|3749|3748.5|3749.5|3749|3749.5|3749|3749|3748.5|439
1606398250000|2020-11-26 13:44:10|3750|3749.5|3749.5|3749|3750|3749.5|3749.5|3749|2582
1606398260000|2020-11-26 13:44:20|3750|3749.5|3749.5|3749|3750|3749.5|3749.5|3749|960
1606398270000|2020-11-26 13:44:30|3750|3749.5|3750|3749|3750|3749.5|3750|3749|986
1606398280000|2020-11-26 13:44:40|3749.5|3748|3748.5|3748|3750|3748|3748|3747.5|57580
1606398290000|2020-11-26 13:44:50|3749|3748.5|3749|3748|3749|3748.5|3748.5|3748|6838
1606398300000|2020-11-26 13:45:00|3748.5|3748.5|3749.5|3749|3749.5|3749|3748.5|3748.5|3711
1606398310000|2020-11-26 13:45:10|3750|3749.5|3750|3749|3750|3749.5|3749.5|3749|6808
1606398320000|2020-11-26 13:45:20|3749.5|3748.5|3748.5|3748|3749.5|3748.5|3748.5|3747.5|1268
1606398340000|2020-11-26 13:45:40|||||||||946
1606398350000|2020-11-26 13:45:50|||||||||131
1606398360000|2020-11-26 13:46:00|3749|3748.5|3748.5|3748|3749.5|3749|3748.5|3748|6412
1606398370000|2020-11-26 13:46:10|3749|3748.5|3748.5|3748|3749|3748.5|3748.5|3748|613
1606398380000|2020-11-26 13:46:20|3749|3748.5|3748.5|3748|3749.5|3749|3748.5|3748|3927
1606398390000|2020-11-26 13:46:30|3749|3748.5|3749|3748.5|3749|3748.5|3749|3748.5|2454
1606398400000|2020-11-26 13:46:40|3749.5|3749|3750|3749.5|3750|3749.5|3749.5|3749|5360
1606398410000|2020-11-26 13:46:50|3750.5|3750|3749.5|3749|3750.5|3750|3749.5|3749|933
1606398420000|2020-11-26 13:47:00|3750|3749.5|3751|3750.5|3752|3751.5|3750|3749.5|5703
1606398430000|2020-11-26 13:47:10|3751.5|3751|3751.5|3751|3751.5|3751|3751|3751|533
1606398440000|2020-11-26 13:47:20|||||||||445
1606398450000|2020-11-26 13:47:30|3752|3751.5|3752|3751.5|3752|3751.5|3751.5|3751|2748
1606398460000|2020-11-26 13:47:40|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750.5|3184
1606398470000|2020-11-26 13:47:50|3751.5|3751|3749|3748.5|3751.5|3751|3749|3748.5|10405
1606398490000|2020-11-26 13:48:10|3749.5|3749|3749|3748.5|3749.5|3749|3749|3748.5|1384
1606398500000|2020-11-26 13:48:20|3748.5|3748|3749|3748.5|3749|3748.5|3748.5|3748|1472
1606398510000|2020-11-26 13:48:30|3748.5|3748|3748.5|3748|3748.5|3748|3748.5|3748|724
1606398520000|2020-11-26 13:48:40|3748|3747.5|3748|3747.5|3748|3747.5|3748|3747.5|1095
1606398530000|2020-11-26 13:48:50|3748.5|3748|3749|3748.5|3749|3748.5|3748.5|3748|771
1606398540000|2020-11-26 13:49:00|3748.5|3748|3749.5|3749|3749.5|3749|3748.5|3748|2751
1606398550000|2020-11-26 13:49:10|3750|3749.5|3750|3749.5|3750|3749.5|3750|3749.5|718
1606398560000|2020-11-26 13:49:20|3749.5|3749|3750|3749|3750|3749.5|3749.5|3749|1629
1606398570000|2020-11-26 13:49:30||3749.5||3749.5||3749.5||3749.5|0
1606398580000|2020-11-26 13:49:40|3750.5|3750|3751|3750.5|3752|3751|3750.5|3750|8193
1606398590000|2020-11-26 13:49:50|3751.5|3751|3752|3751|3752|3751|3751|3750.5|1068
1606398600000|2020-11-26 13:50:00|3751.5|3750.5|3751.5|3751|3752|3751.5|3751|3750.5|4996
1606398610000|2020-11-26 13:50:10|3752|3751.5|3753.5|3753|3754|3753|3752|3751.5|5933
1606398620000|2020-11-26 13:50:20|3754|3753.5|3754|3753.5|3754|3753.5|3754|3753|1036
1606398630000|2020-11-26 13:50:30|3753.5|3753|3754|3753.5|3754|3753.5|3753.5|3753|1806
1606398640000|2020-11-26 13:50:40|3753.5|3753|3753|3752.5|3753.5|3753|3753|3752.5|1227
1606398650000|2020-11-26 13:50:50|3753.5|3753|3753|3752.5|3753.5|3753|3753|3752.5|494
1606398660000|2020-11-26 13:51:00|||||||||23
1606398670000|2020-11-26 13:51:10|||||||||510
1606398680000|2020-11-26 13:51:20|3753.5|3753|3753.5|3753|3753.5|3753|3753|3752.5|984
1606398690000|2020-11-26 13:51:30|3753|3752.5|3754|3753|3754|3753|3753|3752.5|3653
1606398700000|2020-11-26 13:51:40|3753.5||3753.5||3754||3753.5||0
1606398710000|2020-11-26 13:51:50|||||||||393
1606398720000|2020-11-26 13:52:00|3753|3752.5|3753|3752.5|3753.5|3752.5|3753|3752.5|424
1606398740000|2020-11-26 13:52:20|3752.5|3752|3752|3751.5|3752.5|3752|3752|3751.5|2459
1606398750000|2020-11-26 13:52:30|3751.5|3751|3751.5|3751|3751.5|3751|3751.5|3751|901
1606398760000|2020-11-26 13:52:40||3750.5||3751||3751||3750.5|491
1606398780000|2020-11-26 13:53:00|3752|3751.5|3751.5|3751|3752|3751.5|3751.5|3751|464
1606398790000|2020-11-26 13:53:10|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750.5|167
1606398800000|2020-11-26 13:53:20|3750.5|3750|3750.5|3750|3750.5|3750|3750.5|3750|760
1606398810000|2020-11-26 13:53:30|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750.5|179
1606398820000|2020-11-26 13:53:40|3750.5|3750|3750.5|3750|3750.5|3750|3750|3749.5|2620
1606398830000|2020-11-26 13:53:50|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750.5|440
1606398840000|2020-11-26 13:54:00|3751.5|3751|3750.5|3750|3751.5|3751|3750|3749.5|4396
1606398870000|2020-11-26 13:54:30|3750|3749.5|3750|3749.5|3750|3749.5|3750|3749.5|1558
1606398880000|2020-11-26 13:54:40|3749.5|3749|3749.5|3749|3749.5|3749|3749.5|3749|855
1606398890000|2020-11-26 13:54:50|3749|3748.5|3748|3747|3749|3748.5|3748|3747|1656
1606398900000|2020-11-26 13:55:00||3747.5||3747.5||3747.5||3747|2
1606398910000|2020-11-26 13:55:10|||||||||40
1606398920000|2020-11-26 13:55:20|3747.5|3747|3748|3747.5|3748|3747.5|3747.5|3747|1064
1606398930000|2020-11-26 13:55:30|3748.5|3748|3748.5|3748|3749|3748.5|3748.5|3748|1730
1606398940000|2020-11-26 13:55:40|3749|3748.5|3748.5|3748|3749|3748.5|3748.5|3748|339
1606398950000|2020-11-26 13:55:50|3749|3748.5|3749|3748|3749|3748.5|3748.5|3748|1401
1606398970000|2020-11-26 13:56:10|3748.5|3747.5|3747.5|3747|3748.5|3747.5|3747.5|3747|1772
1606398980000|2020-11-26 13:56:20|3748|3747.5|3746.5|3746|3748|3747.5|3746.5|3746|10570
1606398990000|2020-11-26 13:56:30|||||||||103
1606399020000|2020-11-26 13:57:00|||||||||1561
1606399030000|2020-11-26 13:57:10|3746|3745.5|3746|3745.5|3746.5|3746|3745.5|3745|3557
1606399040000|2020-11-26 13:57:20|3745.5|3745|3743.5|3743|3745.5|3745.5|3743.5|3743|3181
1606399050000|2020-11-26 13:57:30|3744|3743.5|3743.5|3743|3744|3743.5|3743.5|3743|1760
1606399060000|2020-11-26 13:57:40|||||||||600
1606399070000|2020-11-26 13:57:50|3744|3743.5|3744|3743|3744.5|3744|3743.5|3743|1535
1606399080000|2020-11-26 13:58:00|3743.5|3742.5|3742|3741.5|3744|3742.5|3742|3741|2575
1606399090000|2020-11-26 13:58:10||3741||3741.5||3741.5||3741|551
1606399100000|2020-11-26 13:58:20|3742.5|3742|3743|3742|3743|3742.5|3742.5|3742|4186
1606399110000|2020-11-26 13:58:30|3742.5|3741.5|3742|3741.5|3742.5|3741.5|3742|3741.5|1338
1606399120000|2020-11-26 13:58:40|3741.5|3741|3743|3742.5|3743|3742.5|3741.5|3741|1977
1606399130000|2020-11-26 13:58:50|3743.5|3743|3743|3742.5|3743.5|3743|3743|3742.5|1609
1606399140000|2020-11-26 13:59:00|||||||||31
1606399150000|2020-11-26 13:59:10|3742.5|3742|3743|3742.5|3743|3742.5|3742.5|3742|486
1606399160000|2020-11-26 13:59:20|3742.5|3742|3743|3742.5|3743.5|3743|3742.5|3742|2589
1606399170000|2020-11-26 13:59:30|3743.5|3743|3743.5|3743|3743.5|3743|3743.5|3743|192
1606399180000|2020-11-26 13:59:40|3744|3743.5|3743|3742.5|3744|3743.5|3743|3742.5|423
1606399190000|2020-11-26 13:59:50|3743.5|3743|3743.5|3743|3744|3743.5|3743.5|3743|925
1606399200000|2020-11-26 14:00:00|3744|3743.5|3743.5|3743|3744|3743.5|3743|3742.5|1162
1606399210000|2020-11-26 14:00:10|3743|3742.5|3741.5|3741|3743|3742.5|3741.5|3741|630
1606399220000|2020-11-26 14:00:20|3742|3741.5|3742|3741|3742|3741.5|3741.5|3741|363
1606399230000|2020-11-26 14:00:30||3741.5||3741.5||3741.5||3741.5|0
1606399250000|2020-11-26 14:00:50|3742.5|3742|3742.5|3742|3742.5|3742|3742.5|3742|656
1606399260000|2020-11-26 14:01:00|3743|3742.5|3743|3742.5|3743|3742.5|3742.5|3742.5|322
1606399270000|2020-11-26 14:01:10|3743.5|3743|3743|3742.5|3743.5|3743|3743|3742.5|1008
1606399290000|2020-11-26 14:01:30|||||||||13
1606399300000|2020-11-26 14:01:40|||||||||487
1606399310000|2020-11-26 14:01:50|3743.5|3743|3743|3742.5|3743.5|3743|3743|3742.5|1785
1606399320000|2020-11-26 14:02:00|||||||||32
1606399330000|2020-11-26 14:02:10|3742.5|3742|3743|3742.5|3743.5|3743|3742.5|3741.5|5365
1606399340000|2020-11-26 14:02:20|3742.5|3742|3742.5|3742|3743|3742|3742.5|3742|1046
1606399350000|2020-11-26 14:02:30|3743|3742.5|3743|3742.5|3743|3742.5|3743|3742.5|822
1606399360000|2020-11-26 14:02:40||3742||3742.5||3742.5||3742|255
1606399370000|2020-11-26 14:02:50|3742.5|3742|3742.5|3742|3742.5|3742|3742.5|3742|483
1606399380000|2020-11-26 14:03:00|3742|3741.5|3742.5|3742|3743|3742.5|3742|3741.5|4747
1606399390000|2020-11-26 14:03:10|3742|3741.5|3742.5|3742|3743|3742.5|3742|3741.5|2534
1606399400000|2020-11-26 14:03:20|||||||||181
1606399410000|2020-11-26 14:03:30|3743|3742.5|3743|3742.5|3743|3742.5|3743|3742.5|144
1606399420000|2020-11-26 14:03:40|||||||||11
1606399430000|2020-11-26 14:03:50|3742.5|3742|3741.5|3741|3742.5|3742|3741.5|3741|2514
1606399440000|2020-11-26 14:04:00|3742|3741.5|3742|3741.5|3742|3741.5|3742|3741|2445
1606399450000|2020-11-26 14:04:10|3741.5|3741|3741.5|3741|3741.5|3741|3741.5|3741|792
1606399460000|2020-11-26 14:04:20|||||||||13
1606399470000|2020-11-26 14:04:30|3741|3740.5|3739.5|3739|3741|3740.5|3739.5|3739|4477
1606399480000|2020-11-26 14:04:40|3740|3739.5|3741|3740|3741|3740.5|3740|3739.5|1343
1606399490000|2020-11-26 14:04:50|3741.5|3740.5|3741|3740.5|3741.5|3740.5|3741|3740.5|440
1606399500000|2020-11-26 14:05:00|3740.5|3740|3740|3739.5|3740.5|3740|3740|3739|1193
1606399510000|2020-11-26 14:05:10|3740.5|3740|3740.5|3740|3740.5|3740|3740.5|3740|583
1606399530000|2020-11-26 14:05:30|3741|3740.5|3743.5|3743|3743.5|3743|3741|3740.5|1804
1606399540000|2020-11-26 14:05:40|3744|3743.5|3744.5|3744|3744.5|3744|3743.5|3743.5|1057
1606399550000|2020-11-26 14:05:50|3745|3744.5|3744.5|3744|3745|3744.5|3744.5|3744|636
1606399560000|2020-11-26 14:06:00|3744|3743.5|3743.5|3743|3744|3743.5|3743.5|3743|2988
1606399570000|2020-11-26 14:06:10|3743|3742.5|3743|3742.5|3743|3742.5|3742.5|3742|4734
1606399580000|2020-11-26 14:06:20|3743.5|3743|3743.5|3743|3743.5|3743|3743.5|3743|1164
1606399590000|2020-11-26 14:06:30|||||||||142
1606399600000|2020-11-26 14:06:40|3744|3743.5|3744|3743.5|3744.5|3744|3744|3743.5|339
1606399610000|2020-11-26 14:06:50|3744.5|3744|3745.5|3744.5|3745.5|3745|3744.5|3743.5|3472
1606399620000|2020-11-26 14:07:00|3745|3745|3746.5|3746|3746.5|3746|3745|3745|497
1606399630000|2020-11-26 14:07:10|3747|3746.5|3747|3746.5|3747|3746.5|3747|3746.5|5
1606399640000|2020-11-26 14:07:20|3746.5|3746|3746|3745|3747|3746|3745.5|3745|1655
1606399650000|2020-11-26 14:07:30|3745.5||3745.5||3746||3745.5||0
1606399660000|2020-11-26 14:07:40|3746|3745.5|3746|3745.5|3746|3745.5|3746|3745|184
1606399670000|2020-11-26 14:07:50|3746.5|3746|3746.5|3746|3746.5|3746|3746.5|3745.5|2329
1606399680000|2020-11-26 14:08:00|||||||||2631
1606399690000|2020-11-26 14:08:10|3746|3745.5|3746.5|3746|3746.5|3746|3746|3745.5|692
1606399700000|2020-11-26 14:08:20|3746|3745.5|3746|3745.5|3746|3745.5|3746|3745.5|1038
1606399710000|2020-11-26 14:08:30|3746.5|3746|3746|3745.5|3746.5|3746|3746|3745.5|1359
1606399720000|2020-11-26 14:08:40|3745.5|3745|3746.5|3746|3746.5|3746|3745.5|3744.5|2659
1606399730000|2020-11-26 14:08:50|3747|3746.5|3746.5|3745.5|3747|3746.5|3746.5|3745.5|428
1606399740000|2020-11-26 14:09:00|3746||3746||3746||3746||592
1606399750000|2020-11-26 14:09:10|||||||||21
1606399760000|2020-11-26 14:09:20|3745.5|3745|3745.5|3745|3745.5|3745|3745.5|3745|1285
1606399780000|2020-11-26 14:09:40|||||||||332
1606399790000|2020-11-26 14:09:50|3745|3744.5|3745|3744.5|3745|3744.5|3745|3744.5|1336
1606399800000|2020-11-26 14:10:00|||||||||485
1606399810000|2020-11-26 14:10:10|3745.5|3745|3745|3744.5|3745.5|3745|3745|3744.5|3539
1606399820000|2020-11-26 14:10:20|3744.5|3744|3744.5|3744|3744.5|3744|3744.5|3744|1240
1606399830000|2020-11-26 14:10:30|3745|3744.5|3744.5|3744|3745|3744.5|3744.5|3744|921
1606399840000|2020-11-26 14:10:40|3745|3744.5|3744.5|3744|3745|3744.5|3744.5|3744|1477
1606399850000|2020-11-26 14:10:50|3745|3744.5|3744.5|3744|3745|3744.5|3744.5|3744|591
1606399860000|2020-11-26 14:11:00|||||||||30
1606399890000|2020-11-26 14:11:30|3744|3743.5|3744|3743.5|3744|3743.5|3744|3743.5|2459
1606399900000|2020-11-26 14:11:40|3744.5|3744|3744.5|3744|3744.5|3744|3744|3743.5|3401
1606399910000|2020-11-26 14:11:50|3744|3743.5|3744|3743.5|3744|3743.5|3744|3743.5|2388
1606399920000|2020-11-26 14:12:00|3744.5|3744|3744|3743.5|3744.5|3744|3744|3743.5|1138
1606399930000|2020-11-26 14:12:10|3743.5|3743|3743|3742.5|3743.5|3743|3743|3742.5|3230
1606399940000|2020-11-26 14:12:20|3743.5|3743|3743.5|3743|3743.5|3743|3743.5|3743|2425
1606399950000|2020-11-26 14:12:30|3743|3742.5|3743|3742.5|3743|3742.5|3743|3742.5|824
1606399960000|2020-11-26 14:12:40|3742.5|3742|3742.5|3742|3742.5|3742|3742.5|3742|1948
1606399970000|2020-11-26 14:12:50|3743|3742.5|3743|3742.5|3743|3742.5|3742.5|3742|1671
1606399980000|2020-11-26 14:13:00|3742.5|3742|3742.5|3742|3742.5|3742|3742.5|3742|690
1606399990000|2020-11-26 14:13:10|||||||||721
1606400000000|2020-11-26 14:13:20|3743|3742.5|3743|3742.5|3743|3742.5|3743|3742.5|1702
1606400010000|2020-11-26 14:13:30|3743.5|3743|3743.5|3743|3743.5|3743|3743.5|3743|1461
1606400020000|2020-11-26 14:13:40|3744|3743.5|3744|3743.5|3744|3743.5|3744|3743.5|749
1606400030000|2020-11-26 14:13:50|3743.5|3743|3742.5|3742|3744|3743.5|3742.5|3742|5999
1606400040000|2020-11-26 14:14:00|3743|3742.5|3743|3742.5|3743|3742.5|3743|3742.5|2513
1606400050000|2020-11-26 14:14:10|||||||||1223
1606400060000|2020-11-26 14:14:20|||||||||10
1606400070000|2020-11-26 14:14:30|3742.5|3742|3743|3742.5|3743|3742.5|3742.5|3742|2564
1606400080000|2020-11-26 14:14:40|3743.5|3743|3743.5|3743|3743.5|3743|3743.5|3743|884
1606400090000|2020-11-26 14:14:50|3744|3743.5|3744|3743.5|3744.5|3744|3743.5|3743|6163
1606400100000|2020-11-26 14:15:00|3743.5|3743|3743.5|3743|3744|3743.5|3743.5|3743|2908
1606400110000|2020-11-26 14:15:10|3744|3743.5|3744|3743.5|3744.5|3744|3744|3743.5|863
1606400120000|2020-11-26 14:15:20|3744.5|3744|3743.5|3743|3744.5|3744|3743.5|3743|5166
1606400130000|2020-11-26 14:15:30|||||||||47
1606400140000|2020-11-26 14:15:40|3744|3743.5|3744|3743.5|3744|3743.5|3744|3743.5|1092
1606400150000|2020-11-26 14:15:50|||||||||410
1606400160000|2020-11-26 14:16:00|3744.5|3744|3744|3743.5|3744.5|3744|3744|3743.5|1357
1606400170000|2020-11-26 14:16:10|3744.5|3744|3744|3743.5|3744.5|3744|3744|3743.5|234
1606400180000|2020-11-26 14:16:20|3743.5|3743|3742.5|3742|3744|3743|3742.5|3742|5956
1606400190000|2020-11-26 14:16:30|3743|3742.5|3743.5|3742.5|3743.5|3743|3743|3742.5|2823
1606400200000|2020-11-26 14:16:40|3743|3743|3743.5|3743|3743.5|3743|3743|3742.5|805
1606400210000|2020-11-26 14:16:50|3744|3743.5|3744|3743.5|3744.5|3744|3744|3743.5|5278
1606400220000|2020-11-26 14:17:00|||||||||294
1606400230000|2020-11-26 14:17:10|3744.5|3744|3745|3744.5|3745.5|3745|3744.5|3744|5855
1606400240000|2020-11-26 14:17:20|3745.5|3745|3746|3745.5|3746|3745.5|3745.5|3745|312
1606400250000|2020-11-26 14:17:30|3746.5|3746|3746|3745.5|3746.5|3746|3746|3745.5|351
1606400260000|2020-11-26 14:17:40|||||||||51
1606400270000|2020-11-26 14:17:50|3746.5|3746|3748|3747.5|3748|3747.5|3746.5|3746|2794
1606400280000|2020-11-26 14:18:00|3747.5|3747|3747.5|3747|3748|3747.5|3747|3746.5|3116
1606400290000|2020-11-26 14:18:10|3748|3747.5|3748|3747.5|3748|3747.5|3748|3747|1130
1606400300000|2020-11-26 14:18:20|3748.5|3748|3748.5|3748|3748.5|3748|3748.5|3748|302
1606400310000|2020-11-26 14:18:30|||||||||5
1606400320000|2020-11-26 14:18:40|3749|3748.5|3750|3749.5|3750.5|3750|3749|3748.5|2094
1606400330000|2020-11-26 14:18:50|||||||||250
1606400340000|2020-11-26 14:19:00|3749.5|3749|3749|3748.5|3750|3749|3749|3748.5|1003
1606400350000|2020-11-26 14:19:10|3749.5|3749|3750|3749.5|3750.5|3750|3749.5|3749|1965
1606400360000|2020-11-26 14:19:20|3749.5|3749|3750|3749|3750|3749.5|3749|3748.5|1958
1606400370000|2020-11-26 14:19:30|3749.5||3749.5||3749.5||3749.5||56
1606400380000|2020-11-26 14:19:40|||||||||32563
1606400390000|2020-11-26 14:19:50|3749|3748.5|3749.5|3749|3749.5|3749|3749|3748.5|3093
1606400400000|2020-11-26 14:20:00|||||||||410
1606400410000|2020-11-26 14:20:10|3750|3749.5|3750|3749.5|3750|3749.5|3749.5|3749|1856
1606400420000|2020-11-26 14:20:20|||||||||248
1606400430000|2020-11-26 14:20:30|||||||||8
1606400450000|2020-11-26 14:20:50|3749.5|3749|3749.5|3749|3749.5|3749|3749.5|3749|1709
1606400460000|2020-11-26 14:21:00|||||||||213
1606400470000|2020-11-26 14:21:10|3750|3749.5|3749.5|3749|3750|3749.5|3749.5|3749|1877
1606400480000|2020-11-26 14:21:20|3750|3749.5|3750|3749.5|3750|3749.5|3749.5|3749|1919
1606400490000|2020-11-26 14:21:30|3750.5|3750|3751|3750.5|3751|3750.5|3750.5|3750|1208
1606400500000|2020-11-26 14:21:40|3751.5|3751|3752|3751.5|3752|3751.5|3751.5|3751|1584
1606400510000|2020-11-26 14:21:50|3752.5|3752|3751.5|3751|3752.5|3752|3751.5|3751|1433
1606400520000|2020-11-26 14:22:00|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750.5|634
1606400530000|2020-11-26 14:22:10|||||||||85
1606400540000|2020-11-26 14:22:20|3751.5|3751|3751.5|3751|3751.5|3751|3751.5|3751|1085
1606400550000|2020-11-26 14:22:30|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750.5|793
1606400570000|2020-11-26 14:22:50|3751.5|3751|3751|3750.5|3751.5|3751|3751|3750.5|1863
1606400580000|2020-11-26 14:23:00|||||||||796
1606400590000|2020-11-26 14:23:10|3751.5|3751|3750.5|3750|3751.5|3751|3750.5|3750|3240
1606400600000|2020-11-26 14:23:20|||||||||579
1606400630000|2020-11-26 14:23:50|3750|3749.5|3750.5|3750|3751|3750.5|3750|3749.5|5692
1606400640000|2020-11-26 14:24:00|3751|3750.5|3750.5|3750|3751|3750.5|3750|3749.5|2844
1606400650000|2020-11-26 14:24:10|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750|261
1606400660000|2020-11-26 14:24:20|3751.5|3751|3751|3750.5|3751.5|3751|3751|3750.5|412
1606400680000|2020-11-26 14:24:40|3750.5|3750|3750.5|3750|3750.5|3750|3750.5|3750|672
1606400690000|2020-11-26 14:24:50|||||||||20
1606400710000|2020-11-26 14:25:10|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750.5|832
1606400720000|2020-11-26 14:25:20|3750.5|3750|3751|3750.5|3751|3750.5|3750.5|3750|2064
1606400730000|2020-11-26 14:25:30|3750.5|3750|3750.5|3750|3750.5|3750|3750.5|3750|700
1606400740000|2020-11-26 14:25:40|3750|3749.5|3749.5|3749|3750|3749.5|3749.5|3749|2055
1606400750000|2020-11-26 14:25:50|3749|3748.5|3749.5|3749|3749.5|3749|3748.5|3748|2910
1606400760000|2020-11-26 14:26:00|3750|3749.5|3750|3749.5|3750|3749.5|3749.5|3748.5|1483
1606400770000|2020-11-26 14:26:10|3749.5|3749|3749.5|3749|3749.5|3749|3749.5|3749|363
1606400780000|2020-11-26 14:26:20|3749|3748.5|3748.5|3747.5|3749|3748.5|3748|3747.5|3159
1606400790000|2020-11-26 14:26:30||3748||3748||3748||3747.5|189
1606400820000|2020-11-26 14:27:00|3749|3748.5|3749.5|3749|3750|3749.5|3749|3748.5|2885
1606400830000|2020-11-26 14:27:10|||||||||48
1606400840000|2020-11-26 14:27:20|3750|3749.5|3750|3749.5|3750|3749.5|3750|3749.5|351
1606400850000|2020-11-26 14:27:30|3750.5|3750|3751|3750.5|3751|3750.5|3750.5|3750|1104
1606400860000|2020-11-26 14:27:40|3750.5|3750|3751|3750|3751|3750.5|3750.5|3750|3337
1606400870000|2020-11-26 14:27:50|3750.5|3750.5|3750.5|3750|3751|3750.5|3750.5|3750|639
1606400880000|2020-11-26 14:28:00|3751|3750.5|3751|3750.5|3751.5|3751|3751|3750.5|1922
1606400890000|2020-11-26 14:28:10|3751.5|3751|3751|3750.5|3752|3751|3751|3750.5|6114
1606400900000|2020-11-26 14:28:20|3751.5|3751|3750.5|3750|3751.5|3751|3750.5|3750|3676
1606400910000|2020-11-26 14:28:30|3751|3750.5|3750.5|3750|3751|3750.5|3750.5|3750|780
1606400920000|2020-11-26 14:28:40|||||||||495
1606400930000|2020-11-26 14:28:50|3751|3750.5|3752.5|3752|3753|3752.5|3751|3750.5|3408
1606400940000|2020-11-26 14:29:00|3753|3752.5|3752|3751.5|3753|3752.5|3752|3751.5|608
1606400950000|2020-11-26 14:29:10|3751.5|3751|3751|3750.5|3751.5|3751|3751|3750.5|531
1606400960000|2020-11-26 14:29:20|||||||||18
1606400970000|2020-11-26 14:29:30|3751.5|3751|3752|3751.5|3752|3751.5|3751.5|3751|352
1606400980000|2020-11-26 14:29:40|3752.5|3752|3752.5|3752|3753|3752|3752.5|3752|424
1606400990000|2020-11-26 14:29:50|3753||3752.5||3753||3752.5||0
1606401000000|2020-11-26 14:30:00|3753|3752.5|3753.5|3752.5|3753.5|3753|3752.5|3752|2024
1606401010000|2020-11-26 14:30:10|3753||3753||3753||3753||0
1606401020000|2020-11-26 14:30:20|3752.5|3752|3752|3751.5|3753|3752.5|3752|3751.5|2416
1606401030000|2020-11-26 14:30:30|3752.5|3752|3752.5|3752|3752.5|3752|3752.5|3751.5|501
1606401050000|2020-11-26 14:30:50|3753|3752.5|3754|3753.5|3755|3754.5|3753|3752.5|4872
1606401060000|2020-11-26 14:31:00|3754.5|3754|3754.5|3754|3755|3754|3754|3753.5|961
1606401070000|2020-11-26 14:31:10|3755|3753.5|3754.5|3754|3755|3754.5|3754.5|3753.5|484
1606401080000|2020-11-26 14:31:20|3755|3754.5|3754.5|3754|3755|3754.5|3754.5|3754|718
1606401090000|2020-11-26 14:31:30|||||||||3
1606401100000|2020-11-26 14:31:40|3755|3754.5|3754.5|3754|3755|3754.5|3754.5|3754|1634
1606401110000|2020-11-26 14:31:50|||||||||14
1606401120000|2020-11-26 14:32:00|3754|3753.5|3754|3753.5|3754|3753.5|3754|3753.5|1162
1606401140000|2020-11-26 14:32:20|||||||||100
1606401160000|2020-11-26 14:32:40|3754.5|3754|3754.5|3754|3754.5|3754|3754.5|3754|402
1606401170000|2020-11-26 14:32:50|3754|3753.5|3754.5|3754|3754.5|3754|3754|3753.5|1414
1606401180000|2020-11-26 14:33:00|3755|3754.5|3753.5|3753|3755|3754.5|3753.5|3753|3162
1606401200000|2020-11-26 14:33:20|3753|3752.5|3753.5|3753|3753.5|3753|3753|3752.5|1308
1606401210000|2020-11-26 14:33:30|3754|3753.5|3753.5|3753|3754|3753.5|3753|3752.5|2092
1606401230000|2020-11-26 14:33:50|||||||||1000
1606401240000|2020-11-26 14:34:00|3753|3752.5|3753|3752.5|3753|3752.5|3752.5|3752|2654
1606401250000|2020-11-26 14:34:10|3753.5|3753|3753.5|3753|3753.5|3753|3753.5|3753|248
1606401260000|2020-11-26 14:34:20|3754|3753.5|3754|3753.5|3754.5|3753.5|3754|3753.5|2270
1606401270000|2020-11-26 14:34:30|3754.5|3754|3754.5|3754|3755|3754.5|3754|3753.5|2716
1606401280000|2020-11-26 14:34:40|||||||||52
1606401290000|2020-11-26 14:34:50|3754|3753.5|3753.5|3753|3754|3753.5|3753.5|3753|1892
1606401300000|2020-11-26 14:35:00|3753|3752.5|3752.5|3752|3753|3752.5|3752.5|3752|1032
1606401310000|2020-11-26 14:35:10|||||||||1401
1606401320000|2020-11-26 14:35:20|3753|3752.5|3753.5|3753|3753.5|3753|3753|3752.5|814
1606401330000|2020-11-26 14:35:30|||||||||774
1606401340000|2020-11-26 14:35:40|3753|3752.5|3753.5|3752.5|3753.5|3752.5|3753|3752.5|336
1606401350000|2020-11-26 14:35:50||3753||3753||3753||3753|6
1606401360000|2020-11-26 14:36:00|3753|3752.5|3753|3752.5|3753|3752.5|3753|3752.5|480
1606401370000|2020-11-26 14:36:10|||||||||100
1606401380000|2020-11-26 14:36:20|3752.5|3752|3752.5|3752|3753|3752|3752.5|3752|1906
1606401390000|2020-11-26 14:36:30|3752|3751.5|3752.5|3752|3752.5|3752|3752|3751|2470
1606401400000|2020-11-26 14:36:40|3752|3751.5|3751.5|3751|3752.5|3751.5|3751.5|3751|1651
1606401410000|2020-11-26 14:36:50|3752|3751.5|3752|3751.5|3752|3751.5|3751.5|3751|1080
1606401420000|2020-11-26 14:37:00|3751.5|3751|3751|3750.5|3751.5|3751|3751|3750.5|2202
1606401430000|2020-11-26 14:37:10|3751.5|3751|3751.5|3751|3751.5|3751|3751|3750.5|474
1606401440000|2020-11-26 14:37:20|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750.5|1143
1606401450000|2020-11-26 14:37:30|||||||||266
1606401460000|2020-11-26 14:37:40|3751.5|3751|3751|3750.5|3751.5|3751|3751|3750.5|4174
1606401470000|2020-11-26 14:37:50|3751.5|3751|3751|3750.5|3751.5|3751|3751|3750.5|94
1606401480000|2020-11-26 14:38:00|3751.5|3751|3751.5|3751|3751.5|3751|3751.5|3751|328
1606401490000|2020-11-26 14:38:10|||||||||50
1606401500000|2020-11-26 14:38:20|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750.5|309
1606401510000|2020-11-26 14:38:30|3751.5|3751|3751.5|3751|3751.5|3751|3751.5|3751|307
1606401520000|2020-11-26 14:38:40|3752|3751.5|3752|3751|3752.5|3752|3751.5|3751|1239
1606401530000|2020-11-26 14:38:50|3751.5|3750.5|3751|3750.5|3751.5|3751|3751|3750.5|13561
1606401540000|2020-11-26 14:39:00|3750.5|3750|3750|3749.5|3750.5|3750|3750|3749.5|3399
1606401550000|2020-11-26 14:39:10|3750.5|3750|3750.5|3750|3751|3750.5|3750.5|3750|1727
1606401560000|2020-11-26 14:39:20|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750|637
1606401570000|2020-11-26 14:39:30|||||||||466
1606401580000|2020-11-26 14:39:40|3751.5|3751|3752|3751.5|3752.5|3751.5|3751.5|3751|5296
1606401590000|2020-11-26 14:39:50|||||||||177
1606401600000|2020-11-26 14:40:00|3751.5|3751|3751.5|3751|3752|3751|3751.5|3751|2078
1606401610000|2020-11-26 14:40:10|||||||||4
1606401620000|2020-11-26 14:40:20|3752|3751.5|3752|3751.5|3752|3751.5|3752|3751.5|912
1606401630000|2020-11-26 14:40:30|3751.5|3751|3751|3750.5|3751.5|3751|3751|3750.5|2123
1606401640000|2020-11-26 14:40:40|3750.5|3750|3751|3750.5|3751|3750.5|3750.5|3750|1338
1606401650000|2020-11-26 14:40:50|3751.5|3751|3751.5|3751|3751.5|3751|3751.5|3751|395
1606401660000|2020-11-26 14:41:00|3751|3750.5|3751|3750.5|3751.5|3751|3751|3750.5|473
1606401670000|2020-11-26 14:41:10|3751.5|3751|3751.5|3751|3751.5|3751|3751.5|3751|540
1606401680000|2020-11-26 14:41:20|||||||||122
1606401700000|2020-11-26 14:41:40|3751|3750.5|3751|3750.5|3751.5|3750.5|3751|3750.5|755
1606401720000|2020-11-26 14:42:00|3751.5|3751|3752|3751|3752|3751.5|3751.5|3751|1403
1606401740000|2020-11-26 14:42:20|3751.5|3750.5|3751|3750.5|3751.5|3750.5|3751|3750.5|1546
1606401750000|2020-11-26 14:42:30|3751.5|3751|3752.5|3752|3752.5|3752|3751.5|3750.5|2880
1606401760000|2020-11-26 14:42:40|||||||||357
1606401770000|2020-11-26 14:42:50|3753|3752.5|3752.5|3752|3753|3752.5|3752.5|3752|2541
1606401780000|2020-11-26 14:43:00|3752|3751.5|3752|3751.5|3752|3751.5|3752|3751.5|197
1606401810000|2020-11-26 14:43:30|||||||||578
1606401820000|2020-11-26 14:43:40|3751.5|3751|3751.5|3751|3751.5|3751|3751.5|3751|410
1606401830000|2020-11-26 14:43:50|3752|3751.5|3752.5|3752|3752.5|3752|3752|3751.5|1419
1606401840000|2020-11-26 14:44:00|3752|3751.5|3752|3751.5|3752|3751.5|3752|3751.5|293
1606401850000|2020-11-26 14:44:10|3752.5|3752|3752.5|3752|3752.5|3752|3752.5|3752|272
1606401860000|2020-11-26 14:44:20|3753|3752.5|3753|3752.5|3753|3752.5|3753|3752.5|755
1606401870000|2020-11-26 14:44:30|3753.5|3753|3754.5|3753.5|3755|3754.5|3752.5|3752|4768
1606401880000|2020-11-26 14:44:40|3755|3754|3755|3754.5|3755|3754.5|3754.5|3754|2068
1606401890000|2020-11-26 14:44:50|3755.5|3755|3755.5|3755|3756|3755.5|3755.5|3754.5|4318
1606401900000|2020-11-26 14:45:00|3756|3755.5|3755|3754.5|3756|3755.5|3755|3754.5|1428
1606401930000|2020-11-26 14:45:30|||||||||719
1606401940000|2020-11-26 14:45:40|3754.5|3754|3754.5|3754|3754.5|3754|3754.5|3754|1460
1606401950000|2020-11-26 14:45:50|3754|3753.5|3754|3753.5|3754|3753.5|3754|3753|980
1606401960000|2020-11-26 14:46:00|||||||||80
1606401970000|2020-11-26 14:46:10|||||||||50
1606401980000|2020-11-26 14:46:20|||||||||262
1606401990000|2020-11-26 14:46:30|||||||||100
1606402020000|2020-11-26 14:47:00|3753.5|3753|3754|3753.5|3754.5|3754|3753.5|3753|3011
1606402030000|2020-11-26 14:47:10|3753.5|3753|3753.5|3753|3753.5|3753|3753.5|3753|167
1606402040000|2020-11-26 14:47:20|3754|3753.5|3754|3753.5|3754|3753.5|3754|3753.5|305
1606402050000|2020-11-26 14:47:30|3753.5|3753|3753.5|3753|3754|3753|3753.5|3753|783
1606402060000|2020-11-26 14:47:40|3754|3753.5|3753.5|3753|3754|3753.5|3753.5|3753|66
1606402070000|2020-11-26 14:47:50|||||||||30
1606402080000|2020-11-26 14:48:00|3754|3753.5|3754.5|3754|3755|3754.5|3754|3753.5|3699
1606402090000|2020-11-26 14:48:10|3755|3754.5|3754.5|3754|3755|3754.5|3754.5|3754|324
1606402100000|2020-11-26 14:48:20|3754|3753.5|3754|3753.5|3754|3753.5|3754|3753.5|1433
1606402110000|2020-11-26 14:48:30|3753.5|3753|3753|3752.5|3753.5|3753|3753|3752.5|510
1606402130000|2020-11-26 14:48:50|3752.5|3752|3752.5|3752|3752.5|3752|3752.5|3752|1370
1606402140000|2020-11-26 14:49:00|3752|3751.5|3752|3751.5|3752|3751.5|3752|3751.5|265
1606402150000|2020-11-26 14:49:10|3752.5|3752|3753|3752.5|3753|3752.5|3752.5|3752|761
1606402160000|2020-11-26 14:49:20|3753.5|3753|3753|3752.5|3753.5|3753|3753|3752.5|2931
1606402170000|2020-11-26 14:49:30|3752.5|3752|3752.5|3752|3752.5|3752|3752.5|3752|468
1606402180000|2020-11-26 14:49:40|3753|3752.5|3753|3752|3753.5|3753|3752.5|3752|893
1606402190000|2020-11-26 14:49:50|3752.5||3752.5||3752.5||3752.5||0
1606402200000|2020-11-26 14:50:00|3753|3752.5|3753|3752.5|3753|3752.5|3753|3752.5|343
1606402210000|2020-11-26 14:50:10|3752.5|3752|3753|3752|3753|3752|3752.5|3752|0
1606402220000|2020-11-26 14:50:20|3752.5||3752.5||3752.5||3752.5||0
1606402230000|2020-11-26 14:50:30|3752|3751.5|3752|3751.5|3752.5|3751.5|3752|3751.5|110
1606402240000|2020-11-26 14:50:40|||||||||559
1606402260000|2020-11-26 14:51:00|3752.5|3752|3752|3751.5|3752.5|3752|3752|3751.5|927
1606402280000|2020-11-26 14:51:20|3751.5|3751|3750.5|3750|3751.5|3751|3750.5|3750|2856
1606402290000|2020-11-26 14:51:30|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750.5|932
1606402300000|2020-11-26 14:51:40|3751.5|3751|3751.5|3750.5|3751.5|3751|3751|3750.5|3389
1606402310000|2020-11-26 14:51:50|3751|3750|3751.5|3750.5|3751.5|3750.5|3750.5|3750|1541
1606402320000|2020-11-26 14:52:00||3751||3750.5||3751||3750.5|27
1606402330000|2020-11-26 14:52:10|3752|3751|3752.5|3751.5|3752.5|3752|3752|3751|3802
1606402340000|2020-11-26 14:52:20|3752|3752|3752|3751.5|3752.5|3752|3752|3751.5|241
1606402360000|2020-11-26 14:52:40|3752.5|3752|3753|3752|3753|3752|3752.5|3752|78
1606402370000|2020-11-26 14:52:50|3752.5||3752.5||3752.5||3752.5||470
1606402380000|2020-11-26 14:53:00|3753|3752.5|3753.5|3753|3753.5|3753|3752.5|3752|1477
1606402390000|2020-11-26 14:53:10|3753|3752.5|3752|3751.5|3753|3752.5|3751.5|3751|3711
1606402400000|2020-11-26 14:53:20|3752.5|3751|3752|3751.5|3752.5|3752|3752|3751|2369
1606402410000|2020-11-26 14:53:30|3751.5|3751|3750.5|3750|3751.5|3751.5|3750.5|3750|1963
1606402420000|2020-11-26 14:53:40|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750.5|2448
1606402440000|2020-11-26 14:54:00|3750.5|3750|3750|3749.5|3750.5|3750|3750|3749.5|10597
1606402450000|2020-11-26 14:54:10|3750.5|3750|3750.5|3750|3750.5|3750|3750.5|3750|2187
1606402460000|2020-11-26 14:54:20|3751|3750.5|3750.5|3749.5|3751|3750.5|3750|3749.5|1040
1606402470000|2020-11-26 14:54:30||3750||3750||3750||3750|0
1606402480000|2020-11-26 14:54:40|3750|3749.5|3750|3749.5|3750|3750|3750|3749.5|454
1606402490000|2020-11-26 14:54:50|3750.5|3750|3750.5|3750|3751|3750.5|3750.5|3750|1212
1606402500000|2020-11-26 14:55:00|3751|3749.5|3750.5|3750|3751|3750|3750.5|3749.5|0
1606402510000|2020-11-26 14:55:10|3751|3750.5|3751|3750|3751|3750.5|3751|3750|1228
1606402520000|2020-11-26 14:55:20|3750.5||3750.5||3750.5||3750.5||0
1606402530000|2020-11-26 14:55:30|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750.5|360
1606402540000|2020-11-26 14:55:40|3750.5|3750|3751|3750.5|3752|3751|3750.5|3750|3725
1606402560000|2020-11-26 14:56:00|3751.5|3750|3752.5|3752|3752.5|3752|3751.5|3750|662
1606402590000|2020-11-26 14:56:30|||||||||139
1606402600000|2020-11-26 14:56:40|3752|3751.5|3752.5|3752|3752.5|3752|3752|3751.5|924
1606402620000|2020-11-26 14:57:00|3752|3751.5|3752|3751.5|3752|3751.5|3752|3751.5|288
1606402650000|2020-11-26 14:57:30|3751.5|3751|3751|3750.5|3751.5|3751|3751|3750.5|5631
1606402670000|2020-11-26 14:57:50|3750.5|3750|3751|3750.5|3751.5|3751|3750.5|3750|1867
1606402680000|2020-11-26 14:58:00|3750.5|3750|3750.5|3750|3750.5|3750.5|3750.5|3750|439
1606402690000|2020-11-26 14:58:10|3750|3749.5|3749.5|3749|3750|3749.5|3749|3748.5|5772
1606402700000|2020-11-26 14:58:20|3750|3749.5|3749.5|3749|3750|3749.5|3749.5|3749|58
1606402710000|2020-11-26 14:58:30|3749|3748.5|3749|3748|3749.5|3748.5|3748.5|3748|2278
1606402720000|2020-11-26 14:58:40|3748.5|3748.5|3749|3748.5|3749|3748.5|3748.5|3748|773
1606402730000|2020-11-26 14:58:50|3748.5|3748|3749|3748|3749|3748.5|3748.5|3748|250
1606402740000|2020-11-26 14:59:00|3748.5|3748.5|3748.5|3748|3748.5|3748.5|3748.5|3748|0
1606402750000|2020-11-26 14:59:10|3748|3747.5|3748|3747.5|3748|3747.5|3748|3747.5|1365
1606402760000|2020-11-26 14:59:20|3748.5|3748|3748|3747.5|3749|3748|3748|3747.5|704
1606402780000|2020-11-26 14:59:40|3748.5|3748|3748|3747.5|3748.5|3748|3748|3747.5|96
1606402790000|2020-11-26 14:59:50|3748.5|3748|3748|3747.5|3748.5|3748|3748|3747.5|397
1606402800000|2020-11-26 15:00:00|3748.5|3748|3748.5|3748|3749|3748.5|3748.5|3747.5|2051
1606402810000|2020-11-26 15:00:10|3749|3748.5|3748.5|3748|3749|3748.5|3748.5|3748|419
1606402830000|2020-11-26 15:00:30|3749|3748.5|3748.5|3748|3749|3748.5|3748.5|3748|294
1606402840000|2020-11-26 15:00:40|3749|3748.5|3749|3748.5|3749|3748.5|3748.5|3748.5|0
1606402850000|2020-11-26 15:00:50|3749.5|3748|3749.5|3749|3749.5|3749|3749.5|3748|5060
1606402860000|2020-11-26 15:01:00|3750|3749.5|3750|3749.5|3750|3749.5|3750|3749.5|1277
1606402870000|2020-11-26 15:01:10|3750.5|3750|3751.5|3751|3751.5|3751|3750.5|3750|1951
1606402880000|2020-11-26 15:01:20|3752||3751.5||3752||3751.5||10
1606402890000|2020-11-26 15:01:30|||||||||419
1606402900000|2020-11-26 15:01:40|3752|3751.5|3753|3752.5|3753|3752.5|3752|3751.5|3134
1606402910000|2020-11-26 15:01:50|3753.5|3753|3753.5|3752.5|3753.5|3753|3753|3752.5|1063
1606402920000|2020-11-26 15:02:00|3753|3753|3753.5|3753|3754.5|3753.5|3753|3752.5|3987
1606402930000|2020-11-26 15:02:10|3753|3752.5|3753.5|3753|3753.5|3753|3753|3752.5|3458
1606402940000|2020-11-26 15:02:20|3754|3753.5|3754|3753.5|3754.5|3754|3754|3753.5|985
1606402950000|2020-11-26 15:02:30|3753.5|3753|3754|3753.5|3754|3753.5|3753.5|3753|608
1606402960000|2020-11-26 15:02:40|||||||||35
1606402970000|2020-11-26 15:02:50|3753.5|3753|3753|3752.5|3753.5|3753|3752.5|3752|3115
1606402980000|2020-11-26 15:03:00|3752.5|3752|3751.5|3751|3752.5|3752|3751.5|3751|74
1606402990000|2020-11-26 15:03:10|3751|3750.5|3751.5|3751|3751.5|3751|3751|3750.5|776
1606403000000|2020-11-26 15:03:20|3752|3751.5|3751.5|3751|3752|3751.5|3751.5|3751|545
1606403010000|2020-11-26 15:03:30|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750.5|188
1606403020000|2020-11-26 15:03:40|||||||||250
1606403030000|2020-11-26 15:03:50|3751.5|3751|3751.5|3751|3751.5|3751|3751.5|3751|1025
1606403040000|2020-11-26 15:04:00|3751|3750.5|3751|3750.5|3751.5|3750.5|3751|3750.5|501
1606403050000|2020-11-26 15:04:10|3750.5|3750|3751|3750.5|3751.5|3751|3750.5|3750|863
1606403060000|2020-11-26 15:04:20|3751.5|3751|3751.5|3751|3751.5|3751|3751|3750.5|993
1606403070000|2020-11-26 15:04:30||3750.5||3751||3751||3750.5|60
1606403080000|2020-11-26 15:04:40|3751|3750.5|3751|3750.5|3751.5|3751|3751|3750.5|1022
1606403090000|2020-11-26 15:04:50|3751.5|3751|3751.5|3750.5|3751.5|3751|3751|3750.5|537
1606403100000|2020-11-26 15:05:00|3751|3751|3750|3749.5|3751|3751|3750|3749.5|1646
1606403110000|2020-11-26 15:05:10|3749.5|3749|3749|3748.5|3749.5|3749|3749|3748|2126
1606403120000|2020-11-26 15:05:20|3749.5|3749|3749.5|3749|3750|3749.5|3749.5|3748.5|857
1606403130000|2020-11-26 15:05:30|3750|3749.5|3750|3749.5|3750.5|3750|3749.5|3749|7306
1606403160000|2020-11-26 15:06:00|3750.5|3750|3750.5|3750|3751|3750.5|3750.5|3750|1655
1606403180000|2020-11-26 15:06:20|3750|3749.5|3750.5|3750|3750.5|3750|3750|3749.5|995
1606403190000|2020-11-26 15:06:30|3751|3750.5|3751.5|3751|3751.5|3751|3750.5|3750|668
1606403200000|2020-11-26 15:06:40|3752|3751.5|3751.5|3751|3752|3751.5|3751.5|3751|595
1606403210000|2020-11-26 15:06:50|3752|3751.5|3752|3751.5|3752.5|3751.5|3751.5|3751|1415
1606403220000|2020-11-26 15:07:00|3752.5||3752||3752.5||3752||40
1606403230000|2020-11-26 15:07:10|3751.5|3751|3752|3751|3752|3751|3751.5|3751|930
1606403240000|2020-11-26 15:07:20|3751.5||3751.5||3751.5||3751.5||0
1606403250000|2020-11-26 15:07:30|||||||||4
1606403260000|2020-11-26 15:07:40|3752|3751.5|3752.5|3752|3753|3752.5|3752|3751.5|717
1606403270000|2020-11-26 15:07:50|3753|3752.5|3752|3751.5|3753|3752.5|3752|3751.5|977
1606403290000|2020-11-26 15:08:10|3752.5|3752|3752.5|3752|3752.5|3752|3752.5|3752|98
1606403300000|2020-11-26 15:08:20|3752|3751.5|3752.5|3752|3752.5|3752|3752|3751.5|1281
1606403320000|2020-11-26 15:08:40|3753|3752.5|3752.5|3752|3753.5|3753|3752.5|3752|3202
1606403330000|2020-11-26 15:08:50|3753|3752.5|3753|3752.5|3753|3752.5|3752.5|3752|193
1606403340000|2020-11-26 15:09:00|3753.5||3753||3753.5||3753||50
1606403350000|2020-11-26 15:09:10|3752.5|3752|3752.5|3752|3752.5|3752|3752.5|3752|1906
1606403380000|2020-11-26 15:09:40|3752|3751.5|3751.5|3751|3752.5|3752|3751.5|3751|4487
1606403390000|2020-11-26 15:09:50|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750.5|358
1606403400000|2020-11-26 15:10:00|3751.5|3751|3751.5|3751|3751.5|3751|3751.5|3751|1235
1606403420000|2020-11-26 15:10:20|3752|3751.5|3751|3750.5|3752.5|3752|3751|3750.5|3010
1606403430000|2020-11-26 15:10:30|3751.5|3751|3752|3751.5|3752|3751.5|3751.5|3751|1481
1606403440000|2020-11-26 15:10:40|3752.5|3752|3752|3751|3752.5|3752|3752|3751|1932
1606403450000|2020-11-26 15:10:50||3751.5||3751.5||3751.5||3751.5|0
1606403460000|2020-11-26 15:11:00|3752.5|3752|3752|3751.5|3752.5|3752|3752|3751.5|908
1606403470000|2020-11-26 15:11:10|3752.5|3752|3752.5|3752|3752.5|3752|3752.5|3751.5|778
1606403480000|2020-11-26 15:11:20|||||||||94
1606403490000|2020-11-26 15:11:30|||||||||150
1606403510000|2020-11-26 15:11:50|3753|3752.5|3753.5|3753|3753.5|3753|3753|3752.5|3900
1606403520000|2020-11-26 15:12:00|3754|3753.5|3754.5|3754|3754.5|3754|3754|3753.5|1770
1606403530000|2020-11-26 15:12:10|3754|3753.5|3754|3753.5|3754|3753.5|3754|3753.5|439
1606403540000|2020-11-26 15:12:20|||||||||300
1606403550000|2020-11-26 15:12:30|3754.5|3754|3754.5|3754|3755|3754|3754.5|3754|536
1606403560000|2020-11-26 15:12:40|3755|3754.5|3755|3754.5|3755|3754.5|3755|3754.5|139
1606403580000|2020-11-26 15:13:00|3754.5|3754|3753.5|3753|3754.5|3754|3753.5|3753|4540
1606403590000|2020-11-26 15:13:10|3753|3752.5|3753|3752.5|3753.5|3753|3753|3752.5|3480
1606403600000|2020-11-26 15:13:20|3752.5|3752|3753|3752.5|3753|3752.5|3752.5|3752|761
1606403610000|2020-11-26 15:13:30|3752.5|3752|3752.5|3752|3752.5|3752|3752.5|3752|0
1606403620000|2020-11-26 15:13:40|3753|3752.5|3753.5|3753|3753.5|3753|3753|3752.5|1310
1606403630000|2020-11-26 15:13:50|3753|3752.5|3753|3752.5|3753.5|3753|3753|3752.5|1691
1606403640000|2020-11-26 15:14:00|3753.5|3753|3753.5|3753|3754|3753.5|3753.5|3753|1724
1606403660000|2020-11-26 15:14:20|3754|3753.5|3753.5|3753|3754|3753.5|3753.5|3753|593
1606403670000|2020-11-26 15:14:30|3754|3753.5|3754|3753|3754|3753.5|3754|3753|460
1606403680000|2020-11-26 15:14:40|3753.5||3753.5||3753.5||3753.5||0
1606403690000|2020-11-26 15:14:50|3754|3753.5|3753.5|3753|3754|3753.5|3753.5|3753|1241
1606403700000|2020-11-26 15:15:00|3754|3753.5|3754|3753|3754|3753.5|3753.5|3753|353
1606403710000|2020-11-26 15:15:10|3753.5||3753.5||3754||3753.5||0
1606403720000|2020-11-26 15:15:20|3754|3753.5|3754|3753.5|3754|3753.5|3754|3753|34
1606403730000|2020-11-26 15:15:30|3753.5|3753|3755|3754.5|3755|3754.5|3753.5|3753|4056
1606403740000|2020-11-26 15:15:40|3754.5|3754|3754.5|3754|3755|3754.5|3754.5|3754|1451
1606403770000|2020-11-26 15:16:10|3755|3754.5|3755|3754.5|3755.5|3755|3755|3754.5|1998
1606403790000|2020-11-26 15:16:30|||||||||370
1606403800000|2020-11-26 15:16:40|3755.5|3755|3755.5|3755|3755.5|3755|3755.5|3755|537
1606403820000|2020-11-26 15:17:00|3755|3754.5|3753.5|3753|3755|3754.5|3753.5|3753|5067
1606403830000|2020-11-26 15:17:10|3753|3752.5|3754|3753.5|3754|3753.5|3753|3752.5|3170
1606403840000|2020-11-26 15:17:20|||||||||464
1606403850000|2020-11-26 15:17:30|3753.5|3753|3753|3752.5|3753.5|3753|3753|3752.5|1231
1606403860000|2020-11-26 15:17:40|3753.5|3753|3753.5|3753|3753.5|3753|3753.5|3752.5|179
1606403870000|2020-11-26 15:17:50|3754|3753.5|3753|3752.5|3754|3753.5|3753|3752.5|1674
1606403890000|2020-11-26 15:18:10|3752.5|3752|3752.5|3752|3753|3752|3752.5|3752|717
1606403900000|2020-11-26 15:18:20|3753|3752.5|3751.5|3751|3753|3752.5|3751.5|3751|1905
1606403910000|2020-11-26 15:18:30|3752|3751.5|3751|3750.5|3752|3751.5|3751|3750.5|763
1606403920000|2020-11-26 15:18:40|3750.5|3750|3750|3749.5|3750.5|3750|3750|3749.5|454
1606403930000|2020-11-26 15:18:50|3749.5|3749|3749|3748|3749.5|3749|3749|3748|975
1606403940000|2020-11-26 15:19:00|3748.5|3748.5|3748.5|3748|3749|3748.5|3748.5|3748|2991
1606403950000|2020-11-26 15:19:10|3748|3747.5|3748|3747.5|3748.5|3748|3748|3747.5|2195
1606403960000|2020-11-26 15:19:20|3747.5|3747|3748|3747.5|3748|3747.5|3747.5|3747|1681
1606403970000|2020-11-26 15:19:30|3747.5|3747|3747.5|3747|3747.5|3747|3747.5|3747|311
1606403980000|2020-11-26 15:19:40|3748|3747.5|3748|3747|3748|3747.5|3748|3747|1552
1606403990000|2020-11-26 15:19:50|3747.5|3747.5|3747.5|3747|3748|3747.5|3747.5|3747|1443
1606404000000|2020-11-26 15:20:00|3748|3747.5|3747.5|3747|3748|3747.5|3747.5|3747|3077
1606404020000|2020-11-26 15:20:20|3748|3747.5|3747.5|3747|3748|3747.5|3747.5|3747|1655
1606404030000|2020-11-26 15:20:30|3747|3746.5|3746.5|3746|3747.5|3747|3746.5|3746|3580
1606404040000|2020-11-26 15:20:40|3747|3746.5|3747|3746|3747|3746.5|3746.5|3746|3058
1606404050000|2020-11-26 15:20:50|3746.5|3746.5|3746.5|3746|3747|3746.5|3746.5|3746|397
1606404060000|2020-11-26 15:21:00|3747|3746.5|3747|3746.5|3747|3746.5|3747|3746.5|347
1606404070000|2020-11-26 15:21:10|3746.5|3746|3746.5|3746|3746.5|3746|3746|3745.5|2809
1606404090000|2020-11-26 15:21:30|3746|3745.5|3746|3745.5|3746.5|3746|3746|3745.5|864
1606404100000|2020-11-26 15:21:40|3745.5|3745|3745.5|3745|3745.5|3745|3745.5|3745|1793
1606404120000|2020-11-26 15:22:00|3746|3745.5|3745|3744.5|3746|3745.5|3745|3744.5|6799
1606404130000|2020-11-26 15:22:10|||||||||1385
1606404140000|2020-11-26 15:22:20|3745.5|3745|3745.5|3745|3746|3745.5|3745.5|3745|3709
1606404150000|2020-11-26 15:22:30|3746|3745.5|3746|3745.5|3746|3745.5|3746|3745.5|125
1606404160000|2020-11-26 15:22:40|3745.5|3745|3743.5|3743|3745.5|3745|3743.5|3743|4137
1606404170000|2020-11-26 15:22:50|3743|3742.5|3742|3741.5|3743|3742.5|3742|3741.5|4899
1606404180000|2020-11-26 15:23:00|3742.5|3742|3742|3741.5|3742.5|3742|3742|3741.5|1552
1606404190000|2020-11-26 15:23:10|||||||||185
1606404200000|2020-11-26 15:23:20|3741.5|3741|3742|3741|3742|3741.5|3741.5|3741|2643
1606404210000|2020-11-26 15:23:30|3741.5|3741.5|3741.5|3741|3742|3741.5|3741.5|3741|57
1606404220000|2020-11-26 15:23:40|3742|3741.5|3742|3741.5|3742|3741.5|3742|3741.5|1390
1606404230000|2020-11-26 15:23:50|3741.5|3741|3741|3740.5|3741.5|3741|3741|3740.5|677
1606404240000|2020-11-26 15:24:00|3741.5|3741|3741.5|3741|3741.5|3741|3741.5|3741|562
1606404250000|2020-11-26 15:24:10|3741|3740.5|3740.5|3740|3741|3740.5|3740.5|3740|1895
1606404260000|2020-11-26 15:24:20|3740|3739.5|3740|3739.5|3740|3739.5|3739.5|3739|2333
1606404270000|2020-11-26 15:24:30|||||||||8
1606404280000|2020-11-26 15:24:40|3739.5|3739|3739.5|3739|3740|3739|3739.5|3739|595
1606404290000|2020-11-26 15:24:50|3740|3739.5|3740|3739.5|3740|3739.5|3739.5|3739|1018
1606404300000|2020-11-26 15:25:00|3740.5|3740|3740|3739.5|3740.5|3740|3740|3739.5|4318
1606404310000|2020-11-26 15:25:10|3739.5|3739|3739.5|3739|3740|3739.5|3739.5|3739|483
1606404320000|2020-11-26 15:25:20|3740|3739.5|3739.5|3739|3740|3739.5|3739.5|3739|391
1606404330000|2020-11-26 15:25:30|3740|3739.5|3740|3739.5|3740|3739.5|3740|3739.5|2588
1606404340000|2020-11-26 15:25:40|3739.5|3739|3739.5|3739|3740|3739.5|3739.5|3739|2800
1606404350000|2020-11-26 15:25:50|3740|3739.5|3741.5|3741|3741.5|3741|3739.5|3739|10233
1606404360000|2020-11-26 15:26:00|3742|3741.5|3742|3741.5|3742|3741.5|3741.5|3741|2879
1606404370000|2020-11-26 15:26:10|3741.5|3741|3741|3740.5|3741.5|3741|3741|3740.5|4204
1606404380000|2020-11-26 15:26:20|3740.5|3740|3740.5|3739.5|3740.5|3740|3739.5|3739|3675
1606404390000|2020-11-26 15:26:30|3741|3740|3741.5|3740.5|3741.5|3741|3741|3740|2529
1606404400000|2020-11-26 15:26:40|3741|3741|3741.5|3741|3742|3741.5|3741|3741|1295
1606404410000|2020-11-26 15:26:50|3741|3740.5|3741.5|3740.5|3741.5|3741|3741|3740.5|559
1606404430000|2020-11-26 15:27:10|3741|3741|3742|3741.5|3742|3741.5|3741|3741|384
1606404440000|2020-11-26 15:27:20|3741.5|3741|3742|3741.5|3742|3741.5|3741.5|3741|365
1606404460000|2020-11-26 15:27:40|3741.5|3741|3741.5|3741|3742|3741.5|3741.5|3741|1530
1606404470000|2020-11-26 15:27:50|3742|3741.5|3741.5|3741|3742|3741.5|3741.5|3741|724
1606404480000|2020-11-26 15:28:00|3742|3741.5|3742|3741.5|3742|3741.5|3742|3741.5|1248
1606404500000|2020-11-26 15:28:20|3742.5|3742|3743.5|3743|3743.5|3743|3742.5|3742|5273
1606404510000|2020-11-26 15:28:30|3744|3743.5|3744|3743.5|3744|3743.5|3743.5|3743.5|524
1606404540000|2020-11-26 15:29:00|3744.5|3744|3744.5|3744|3745|3744.5|3744.5|3744|1671
1606404550000|2020-11-26 15:29:10|3745|3744.5|3745|3744.5|3745.5|3744.5|3745|3744.5|567
1606404560000|2020-11-26 15:29:20|||||||||39
1606404570000|2020-11-26 15:29:30|3744.5|3744|3743.5|3743|3744.5|3744|3743.5|3743|6018
1606404580000|2020-11-26 15:29:40|3743|3742.5|3743|3742.5|3743.5|3743|3743|3742.5|112
1606404590000|2020-11-26 15:29:50|3743.5|3743|3743|3742.5|3743.5|3743|3743|3742.5|1610
1606404600000|2020-11-26 15:30:00|3743.5|3743|3744|3743.5|3744.5|3744|3743.5|3742.5|2568
1606404610000|2020-11-26 15:30:10|3744.5|3744|3744.5|3744|3745|3744.5|3744|3743.5|2063
1606404620000|2020-11-26 15:30:20|||||||||13
1606404630000|2020-11-26 15:30:30|3744|3743.5|3744|3743.5|3744.5|3744|3744|3743.5|1014
1606404640000|2020-11-26 15:30:40|3744.5|3744|3744.5|3744|3744.5|3744|3744.5|3744|897
1606404650000|2020-11-26 15:30:50|||||||||457
1606404660000|2020-11-26 15:31:00|3745|3744.5|3745|3744.5|3745.5|3745|3745|3744.5|2966
1606404670000|2020-11-26 15:31:10|3744.5|3744|3744.5|3744|3745|3744.5|3744.5|3744|1646
1606404680000|2020-11-26 15:31:20|3744|3743.5|3744|3743.5|3744|3743.5|3744|3743.5|1769
1606404690000|2020-11-26 15:31:30|3743.5|3743|3743.5|3743|3743.5|3743|3743.5|3743|550
1606404700000|2020-11-26 15:31:40|3743|3742.5|3741|3740.5|3743|3742.5|3741|3740|8147
1606404710000|2020-11-26 15:31:50|3741.5|3741|3741|3740.5|3741.5|3741|3741|3740.5|1678
1606404720000|2020-11-26 15:32:00|3741.5|3741|3742|3741|3742|3741.5|3741.5|3741|813
1606404730000|2020-11-26 15:32:10|3741.5||3741.5||3741.5||3741.5||0
1606404740000|2020-11-26 15:32:20|3742|3741.5|3743.5|3743|3744|3743|3742|3741.5|1436
1606404750000|2020-11-26 15:32:30|3743|3742.5|3743|3742.5|3743.5|3742.5|3743|3742.5|451
1606404760000|2020-11-26 15:32:40|3743.5|3743|3743.5|3743|3743.5|3743|3743.5|3743|878
1606404770000|2020-11-26 15:32:50|3743|3742.5|3743|3742.5|3743|3742.5|3743|3742.5|1424
1606404790000|2020-11-26 15:33:10|3742.5|3742|3743|3742|3743|3742.5|3742.5|3742|2343
1606404800000|2020-11-26 15:33:20|3742.5|3742.5|3741.5|3741|3743|3742.5|3741.5|3741|2553
1606404810000|2020-11-26 15:33:30|3742|3741.5|3742.5|3742|3742.5|3742|3741.5|3741|1442
1606404820000|2020-11-26 15:33:40|||||||||9
1606404830000|2020-11-26 15:33:50|3743|3742.5|3743|3742.5|3743|3742.5|3742.5|3742|1165
1606404840000|2020-11-26 15:34:00|3742.5|3742|3742.5|3742|3743|3742|3742.5|3742|148
1606404850000|2020-11-26 15:34:10|3743|3742.5|3743|3742.5|3743|3742.5|3743|3742.5|487
1606404860000|2020-11-26 15:34:20|3742.5|3742|3742.5|3742|3742.5|3742|3742.5|3742|563
1606404870000|2020-11-26 15:34:30|3743|3742.5|3743|3742.5|3743|3742.5|3743|3742|158
1606404880000|2020-11-26 15:34:40|3743.5|3743|3744|3743.5|3744|3743.5|3743.5|3743|513
1606404890000|2020-11-26 15:34:50|3743.5|3743|3743.5|3743|3743.5|3743|3743.5|3743|836
1606404900000|2020-11-26 15:35:00|||||||||50
1606404910000|2020-11-26 15:35:10|3743|3742.5|3743.5|3743|3743.5|3743|3743|3742.5|536
1606404920000|2020-11-26 15:35:20|3744|3743.5|3744.5|3744|3744.5|3744|3744|3743.5|177
1606404930000|2020-11-26 15:35:30|3744|3743.5|3743|3742.5|3744|3743.5|3741.5|3740.5|17439
1606404940000|2020-11-26 15:35:40|3743.5|3743|3743.5|3742.5|3743.5|3743|3743.5|3742.5|414
1606404950000|2020-11-26 15:35:50|3743|3743|3742.5|3742|3743|3743|3742.5|3742|334
1606404960000|2020-11-26 15:36:00|3743|3742.5|3744.5|3744|3745|3744.5|3743|3742.5|4456
1606404970000|2020-11-26 15:36:10|3744|3743.5|3743.5|3743|3744|3743.5|3743.5|3743|937
1606404980000|2020-11-26 15:36:20|3744|3743.5|3744|3743.5|3744|3743.5|3744|3743.5|67
1606404990000|2020-11-26 15:36:30|3744.5|3744|3744|3743.5|3744.5|3744|3744|3743.5|822
1606405000000|2020-11-26 15:36:40|3743.5|3743|3743.5|3743|3743.5|3743|3743.5|3743|1347
1606405010000|2020-11-26 15:36:50|3743|3742.5|3742.5|3742|3743|3742.5|3742.5|3742|1183
1606405020000|2020-11-26 15:37:00|3743|3742.5|3743|3742.5|3743|3742.5|3743|3742|1283
1606405030000|2020-11-26 15:37:10|3743.5|3743|3743.5|3743|3743.5|3743|3743.5|3743|1041
1606405040000|2020-11-26 15:37:20|3744|3743.5|3744|3743.5|3744|3743.5|3744|3743.5|307
1606405050000|2020-11-26 15:37:30|3744.5|3744|3744.5|3744|3744.5|3744|3744|3743.5|765
1606405060000|2020-11-26 15:37:40|3745|3744.5|3745.5|3745|3745.5|3745|3745|3744.5|2450
1606405070000|2020-11-26 15:37:50|||||||||396
1606405080000|2020-11-26 15:38:00|3746|3745.5|3745|3744.5|3746|3745.5|3745|3744.5|4515
1606405090000|2020-11-26 15:38:10|||||||||334
1606405110000|2020-11-26 15:38:30|||||||||223
1606405120000|2020-11-26 15:38:40|||||||||305
1606405130000|2020-11-26 15:38:50|3745.5|3745|3746.5|3746|3746.5|3746|3745.5|3745|5579
1606405140000|2020-11-26 15:39:00|3747|3746.5|3747|3746.5|3747|3746.5|3747|3746|1945
1606405150000|2020-11-26 15:39:10|3746.5|3746|3746.5|3746|3747|3746|3746.5|3746|468
1606405160000|2020-11-26 15:39:20|3747|3746.5|3746.5|3746|3747|3746.5|3746.5|3746|921
1606405180000|2020-11-26 15:39:40|3746|3745.5|3746.5|3746|3746.5|3746|3745.5|3745|1507
1606405190000|2020-11-26 15:39:50|3746|3745.5|3746.5|3746|3746.5|3746|3746|3745.5|403
1606405200000|2020-11-26 15:40:00|3746|3745.5|3746.5|3746|3746.5|3746|3746|3745.5|1845
1606405210000|2020-11-26 15:40:10|3746|3745.5|3746.5|3746|3746.5|3746|3746|3745.5|1135
1606405220000|2020-11-26 15:40:20|3746|3745.5|3746|3745.5|3746|3745.5|3746|3745.5|3181
1606405230000|2020-11-26 15:40:30|3746.5|3746|3746|3745.5|3746.5|3746|3746|3745.5|1592
1606405240000|2020-11-26 15:40:40|3746.5|3746|3746|3745.5|3746.5|3746|3746|3745.5|44
1606405250000|2020-11-26 15:40:50|3746.5|3746|3746.5|3746|3747|3746.5|3746.5|3746|1644
1606405260000|2020-11-26 15:41:00|3747|3746.5|3747.5|3746.5|3747.5|3746.5|3746.5|3746|1467
1606405270000|2020-11-26 15:41:10|3747|3747|3746.5|3746|3747|3747|3746.5|3746|2102
1606405300000|2020-11-26 15:41:40|3746|3745.5|3746|3745.5|3746|3745.5|3746|3745.5|1241
1606405310000|2020-11-26 15:41:50|3746.5|3746|3746.5|3746|3746.5|3746|3746|3745.5|1974
1606405320000|2020-11-26 15:42:00|3747|3746.5|3747|3746.5|3747|3746.5|3747|3746.5|348
1606405340000|2020-11-26 15:42:20|||||||||175
1606405350000|2020-11-26 15:42:30|3746.5|3746|3746|3745.5|3746.5|3746|3746|3745.5|5915
1606405360000|2020-11-26 15:42:40|||||||||328
1606405370000|2020-11-26 15:42:50|3746.5|3746|3746.5|3746|3747|3746.5|3746.5|3746|2759
1606405390000|2020-11-26 15:43:10|3747|3746.5|3746.5|3746|3747|3746.5|3746.5|3746|4117
1606405410000|2020-11-26 15:43:30|||||||||562
1606405420000|2020-11-26 15:43:40|||||||||1981
1606405430000|2020-11-26 15:43:50|3747|3746.5|3745.5|3745|3747|3746.5|3745.5|3745|5513
1606405440000|2020-11-26 15:44:00|3746|3745.5|3745.5|3745|3746|3745.5|3745.5|3745|3332
1606405450000|2020-11-26 15:44:10|3746|3745.5|3746|3745.5|3746|3745.5|3745.5|3745|3850
1606405460000|2020-11-26 15:44:20|3746.5|3746|3745.5|3745|3746.5|3746|3745.5|3745|1507
1606405470000|2020-11-26 15:44:30|||||||||82
1606405500000|2020-11-26 15:45:00|3745|3744.5|3744.5|3744|3745|3744.5|3744.5|3744|7192
1606405510000|2020-11-26 15:45:10|||||||||3100
1606405520000|2020-11-26 15:45:20|3745|3744.5|3745|3744.5|3745|3744.5|3745|3744.5|2988
1606405530000|2020-11-26 15:45:30|3745.5|3745|3746.5|3746|3746.5|3746|3745.5|3745|2965
1606405540000|2020-11-26 15:45:40|3747|3746.5|3746.5|3746|3747|3746.5|3746.5|3746|640
1606405550000|2020-11-26 15:45:50|3747|3746.5|3747|3746.5|3747|3746.5|3747|3746.5|826
1606405560000|2020-11-26 15:46:00|3746.5|3746|3746.5|3746|3747|3746|3746.5|3746|1028
1606405570000|2020-11-26 15:46:10|||||||||103
1606405580000|2020-11-26 15:46:20|||||||||402
1606405590000|2020-11-26 15:46:30|||||||||819
1606405610000|2020-11-26 15:46:50|3747|3746.5|3747|3746.5|3747|3746.5|3747|3746.5|891
1606405620000|2020-11-26 15:47:00|||||||||1081
1606405640000|2020-11-26 15:47:20|3747.5|3747|3747|3746.5|3747.5|3747|3747|3746.5|5048
1606405650000|2020-11-26 15:47:30|3747.5|3747|3747|3746.5|3747.5|3747|3747|3746.5|4900
1606405660000|2020-11-26 15:47:40|3747.5|3747|3747|3746.5|3747.5|3747|3747|3746.5|1864
1606405670000|2020-11-26 15:47:50|||||||||13
1606405680000|2020-11-26 15:48:00|3746.5|3746|3746|3745.5|3746.5|3746|3746|3745.5|4958
1606405690000|2020-11-26 15:48:10|3746.5|3746|3746.5|3746|3746.5|3746|3746.5|3746|2993
1606405700000|2020-11-26 15:48:20|||||||||95
1606405710000|2020-11-26 15:48:30|3747|3746.5|3747.5|3747|3747.5|3747|3747|3746.5|1277
1606405720000|2020-11-26 15:48:40|3748|3747.5|3748.5|3748|3748.5|3748|3747.5|3747|2041
1606405730000|2020-11-26 15:48:50|3749|3748.5|3749|3748.5|3749|3748.5|3749|3748.5|360
1606405750000|2020-11-26 15:49:10|3748.5|3748|3748.5|3748|3749|3748.5|3748.5|3748|3356
1606405760000|2020-11-26 15:49:20|||||||||1
1606405770000|2020-11-26 15:49:30|||||||||1346
1606405780000|2020-11-26 15:49:40|3749|3748.5|3748|3747.5|3749|3748.5|3748|3747.5|1885
1606405790000|2020-11-26 15:49:50|||||||||1137
1606405800000|2020-11-26 15:50:00|3748.5|3748|3746|3745.5|3749|3748.5|3746|3745.5|8999
1606405810000|2020-11-26 15:50:10|3746.5|3746|3746.5|3746|3746.5|3746|3746.5|3746|2400
1606405820000|2020-11-26 15:50:20|||||||||1033
1606405830000|2020-11-26 15:50:30|3746|3745.5|3745.5|3745|3746|3745.5|3745.5|3745|368
1606405850000|2020-11-26 15:50:50|||||||||150
1606405860000|2020-11-26 15:51:00|3745|3744.5|3745|3744.5|3745|3744.5|3745|3744.5|406
1606405870000|2020-11-26 15:51:10|3744.5|3744|3744|3743.5|3745|3744|3743.5|3743|1797
1606405880000|2020-11-26 15:51:20|3743.5|3743|3743.5|3742.5|3743.5|3743|3743|3742.5|477
1606405890000|2020-11-26 15:51:30|3743|3742|3743.5|3742.5|3743.5|3743|3743|3742|1886
1606405900000|2020-11-26 15:51:40|3743||3743||3743||3743||0
1606405910000|2020-11-26 15:51:50|||||||||256
1606405920000|2020-11-26 15:52:00|||||||||10
1606405930000|2020-11-26 15:52:10|3743.5|3743|3743.5|3743|3743.5|3743|3743|3742.5|2010
1606405940000|2020-11-26 15:52:20|3743|3742.5|3743|3742.5|3743|3742.5|3743|3742.5|20
1606405950000|2020-11-26 15:52:30|||||||||466
1606405970000|2020-11-26 15:52:50|3743.5|3743|3743|3742.5|3743.5|3743|3743|3742.5|2257
1606405980000|2020-11-26 15:53:00|3742.5|3742|3743|3742.5|3743|3742.5|3742.5|3742|3282
1606406000000|2020-11-26 15:53:20|3743.5|3743|3744|3743.5|3744|3743.5|3743.5|3743|4917
1606406010000|2020-11-26 15:53:30|3744.5|3744|3744.5|3744|3744.5|3744|3744.5|3744|1247
1606406020000|2020-11-26 15:53:40|3745|3744.5|3746.5|3745.5|3746.5|3745.5|3745|3744.5|11073
1606406030000|2020-11-26 15:53:50|3746|3746|3747.5|3746.5|3747.5|3747|3746|3746|4913
1606406040000|2020-11-26 15:54:00|3747|3747|3747|3746.5|3747|3747|3747|3746.5|522
1606406050000|2020-11-26 15:54:10|3746.5|3746|3746.5|3746|3746.5|3746|3746.5|3746|4762
1606406060000|2020-11-26 15:54:20|||||||||686
1606406070000|2020-11-26 15:54:30|3746|3745.5|3746|3745.5|3746|3745.5|3746|3745.5|1217
1606406080000|2020-11-26 15:54:40|3746.5|3746|3747.5|3747|3747.5|3747|3746.5|3746|1157
1606406090000|2020-11-26 15:54:50|3747|3746.5|3744.5|3744|3747.5|3746.5|3742.5|3742|28159
1606406100000|2020-11-26 15:55:00|3744|3743.5|3748|3747|3748|3747|3744|3743.5|6646
1606406110000|2020-11-26 15:55:10|3747.5|3746.5|3747.5|3747|3749|3748.5|3747|3746.5|3309
1606406120000|2020-11-26 15:55:20|3747|3746.5|3748.5|3747.5|3748.5|3747.5|3747|3746.5|2866
1606406130000|2020-11-26 15:55:30|3748|3747|3748.5|3748|3748.5|3748|3747.5|3747|3072
1606406140000|2020-11-26 15:55:40|3748|3747.5|3747.5|3747|3748|3747.5|3747|3746.5|8048
1606406150000|2020-11-26 15:55:50|3747|3746.5|3747.5|3747|3747.5|3747|3747|3746.5|1133
1606406160000|2020-11-26 15:56:00|3748|3747.5|3748.5|3747.5|3748.5|3748|3748|3747.5|1856
1606406170000|2020-11-26 15:56:10|3748|3747|3746.5|3745.5|3748|3747|3746.5|3745.5|2065
1606406180000|2020-11-26 15:56:20|3746|3745|3745.5|3745|3746.5|3745|3745.5|3744.5|743
1606406190000|2020-11-26 15:56:30|3746|3745.5|3745.5|3745|3746.5|3745.5|3745.5|3745|1742
1606406210000|2020-11-26 15:56:50|||||||||25
1606406220000|2020-11-26 15:57:00|||||||||305
1606406230000|2020-11-26 15:57:10|||||||||326
1606406240000|2020-11-26 15:57:20|3745|3744.5|3745|3744.5|3745|3744.5|3745|3744.5|2074
1606406250000|2020-11-26 15:57:30|3745.5|3745|3746|3745.5|3746|3745.5|3745.5|3745|1981
1606406270000|2020-11-26 15:57:50|3746.5|3746|3745.5|3745|3746.5|3746|3745.5|3745|4483
1606406280000|2020-11-26 15:58:00|3745|3744.5|3745|3744.5|3745|3744.5|3745|3744|779
1606406290000|2020-11-26 15:58:10|3744.5|3744|3744.5|3744|3744.5|3744.5|3744.5|3744|1383
1606406300000|2020-11-26 15:58:20|3745|3744.5|3745|3744.5|3745|3744.5|3745|3744.5|604
1606406310000|2020-11-26 15:58:30|||||||||1716
1606406320000|2020-11-26 15:58:40|||||||||350
1606406330000|2020-11-26 15:58:50|3744.5|3744|3745|3744.5|3745.5|3745|3744.5|3744|1715
1606406340000|2020-11-26 15:59:00|3744.5|3744|3744|3743.5|3744.5|3744|3744|3743.5|3204
1606406350000|2020-11-26 15:59:10|3744.5|3744|3744.5|3744|3744.5|3744|3744.5|3744|550
1606406360000|2020-11-26 15:59:20|3744|3743.5|3743.5|3743|3744|3743.5|3743.5|3743|5840
1606406370000|2020-11-26 15:59:30|3743|3742.5|3742.5|3742|3743|3742.5|3742|3741.5|4811
1606406380000|2020-11-26 15:59:40|3743|3742.5|3742|3741.5|3743|3742.5|3742|3741.5|2622
1606406390000|2020-11-26 15:59:50|3742.5|3742|3743|3742.5|3743|3742.5|3742|3741.5|3525
1606406400000|2020-11-26 16:00:00|3743.5|3743|3744.5|3744|3744.5|3744|3743|3742.5|2870
1606406410000|2020-11-26 16:00:10|3745|3744.5|3744|3743.5|3745|3744.5|3744|3743.5|3547
1606406420000|2020-11-26 16:00:20|3744.5|3744|3745|3744.5|3745.5|3744.5|3744.5|3744|1283
1606406430000|2020-11-26 16:00:30|3744.5|3744|3744.5|3744|3744.5|3744|3744.5|3744|1888
1606406440000|2020-11-26 16:00:40|3745|3744.5|3744.5|3744|3745|3744.5|3744.5|3744|1617
1606406470000|2020-11-26 16:01:10|3744|3743.5|3743.5|3743|3744|3743.5|3743.5|3743|2792
1606406480000|2020-11-26 16:01:20|3743|3742.5|3743|3742|3743|3742.5|3743|3742|106
1606406490000|2020-11-26 16:01:30|3742.5|3741.5|3742.5|3742|3743|3742.5|3742.5|3741.5|2995
1606406510000|2020-11-26 16:01:50|3743|3742.5|3743.5|3743|3743.5|3743|3743|3742.5|1901
1606406530000|2020-11-26 16:02:10|||||||||13
1606406540000|2020-11-26 16:02:20|3744|3743.5|3744.5|3744|3744.5|3744|3744|3743.5|2131
1606406550000|2020-11-26 16:02:30|3744|3743.5|3743.5|3743|3744|3743.5|3743.5|3743|3651
1606406560000|2020-11-26 16:02:40|3743|3742.5|3742.5|3742|3743|3742.5|3742.5|3742|2362
1606406580000|2020-11-26 16:03:00|||||||||959
1606406590000|2020-11-26 16:03:10|||||||||210
1606406600000|2020-11-26 16:03:20|||||||||704
1606406610000|2020-11-26 16:03:30|3743|3742.5|3743|3742.5|3743|3742.5|3742.5|3742|2238
1606406620000|2020-11-26 16:03:40|||||||||397
1606406640000|2020-11-26 16:04:00|3742.5|3742|3742.5|3742|3742.5|3742|3742.5|3742|1279
1606406650000|2020-11-26 16:04:10|||||||||317
1606406660000|2020-11-26 16:04:20|3743|3742.5|3742.5|3742|3743|3742.5|3742.5|3742|4553
1606406670000|2020-11-26 16:04:30|3742|3741.5|3741.5|3741|3742|3741.5|3741.5|3741|1600
1606406680000|2020-11-26 16:04:40|||||||||557
1606406690000|2020-11-26 16:04:50|3742|3741.5|3742|3741.5|3742|3741.5|3742|3741.5|244
1606406710000|2020-11-26 16:05:10|3741.5|3741|3741|3740.5|3741.5|3741|3741|3740.5|1906
1606406720000|2020-11-26 16:05:20|3741.5|3741|3741.5|3741|3741.5|3741|3741.5|3741|3702
1606406730000|2020-11-26 16:05:30|3742|3741.5|3743|3742.5|3743.5|3743|3742|3741.5|3240
1606406740000|2020-11-26 16:05:40|3743.5|3743|3744|3743.5|3744|3743.5|3743.5|3743|2450
1606406750000|2020-11-26 16:05:50|3743.5|3743|3744|3743.5|3744|3743.5|3743.5|3743|1381
1606406760000|2020-11-26 16:06:00|3743.5|3743|3742.5|3742|3743.5|3743|3742|3741.5|6126
1606406770000|2020-11-26 16:06:10|3742|3741.5|3741.5|3741|3742|3741.5|3741.5|3741|2026
1606406780000|2020-11-26 16:06:20|3742|3741.5|3742|3741.5|3742.5|3742|3742|3741.5|4421
1606406790000|2020-11-26 16:06:30|3742.5|3742|3742|3741.5|3742.5|3742|3742|3741.5|1309
1606406810000|2020-11-26 16:06:50|3742.5|3742|3742|3741.5|3743|3742.5|3742|3741.5|4325
1606406820000|2020-11-26 16:07:00|3741.5|3741|3740.5|3740|3741.5|3741|3740.5|3740|6299
1606406830000|2020-11-26 16:07:10|||||||||321
1606406840000|2020-11-26 16:07:20|3741|3740.5|3740.5|3740|3741.5|3740.5|3740.5|3740|2269
1606406850000|2020-11-26 16:07:30|3741|3740.5|3741|3740.5|3741|3740.5|3741|3740.5|465
1606406860000|2020-11-26 16:07:40|3740.5|3740|3740|3739.5|3740.5|3740|3740|3739.5|2457
1606406880000|2020-11-26 16:08:00|3739.5|3739|3740|3739.5|3740|3739.5|3739.5|3739|1600
1606406890000|2020-11-26 16:08:10|3739.5|3739|3740|3739.5|3740|3739.5|3739.5|3739|608
1606406900000|2020-11-26 16:08:20|3740.5|3740|3741|3740.5|3741|3740.5|3740|3739.5|1114
1606406910000|2020-11-26 16:08:30|||||||||727
1606406920000|2020-11-26 16:08:40|3740.5|3740|3740|3739.5|3740.5|3740|3740|3739.5|1349
1606406930000|2020-11-26 16:08:50|3740.5|3740|3740.5|3740|3740.5|3740|3740.5|3740|1097
1606406940000|2020-11-26 16:09:00|3741|3739.5|3741|3740.5|3741|3740.5|3741|3739.5|972
1606406950000|2020-11-26 16:09:10|||||||||3
1606406970000|2020-11-26 16:09:30|3740.5|3740|3740|3739.5|3741|3740.5|3740|3739.5|13838
1606406980000|2020-11-26 16:09:40|3739.5|3739|3738.5|3738|3739.5|3739|3738.5|3738|6167
1606406990000|2020-11-26 16:09:50|||||||||250
1606407000000|2020-11-26 16:10:00|3738|3737.5|3738|3737.5|3738|3737.5|3738|3737.5|873
1606407010000|2020-11-26 16:10:10|3739|3738.5|3738|3737.5|3739|3738.5|3738|3737.5|9202
1606407030000|2020-11-26 16:10:30|3737.5|3737|3737.5|3737|3737.5|3737|3737.5|3737|2146
1606407040000|2020-11-26 16:10:40|3738|3737.5|3736.5|3736|3738|3737.5|3736.5|3736|4544
1606407050000|2020-11-26 16:10:50|3736|3735.5|3736|3735.5|3736|3735.5|3736|3735.5|357
1606407060000|2020-11-26 16:11:00|3736.5|3736|3736|3735.5|3736.5|3736|3736|3735.5|1618
1606407080000|2020-11-26 16:11:20|3736.5|3736|3736.5|3736|3736.5|3736|3736.5|3736|662
1606407090000|2020-11-26 16:11:30|3736|3735.5|3736.5|3736|3736.5|3736|3736|3735.5|690
1606407100000|2020-11-26 16:11:40|3737|3736.5|3739|3738.5|3739|3738.5|3737|3736.5|5894
1606407110000|2020-11-26 16:11:50|3738.5|3738|3738.5|3738|3739|3738|3738.5|3738|995
1606407120000|2020-11-26 16:12:00|3738|3737.5|3738|3737.5|3738|3737.5|3738|3737.5|1441
1606407130000|2020-11-26 16:12:10|3738.5|3738|3738|3737.5|3738.5|3738|3738|3737.5|815
1606407140000|2020-11-26 16:12:20|||||||||150
1606407150000|2020-11-26 16:12:30|3738.5|3738|3739|3738.5|3739|3738.5|3738.5|3737.5|1783
1606407160000|2020-11-26 16:12:40|3738.5|3738|3738|3737.5|3738.5|3738|3738|3737.5|939
1606407180000|2020-11-26 16:13:00|3737.5|3737|3737.5|3737|3737.5|3737|3737.5|3737|1147
1606407190000|2020-11-26 16:13:10|3737|3736.5|3737.5|3737|3737.5|3737|3737|3736.5|2092
1606407200000|2020-11-26 16:13:20|3738|3737.5|3738.5|3738|3738.5|3738|3738|3737.5|1989
1606407210000|2020-11-26 16:13:30|3739|3738.5|3739.5|3739|3739.5|3739|3739|3738.5|1442
1606407220000|2020-11-26 16:13:40|3740|3739.5|3741|3740.5|3741|3740.5|3740|3739.5|2155
1606407230000|2020-11-26 16:13:50|||||||||2
1606407240000|2020-11-26 16:14:00|3741.5|3741|3741.5|3741|3741.5|3741|3741|3740.5|5649
1606407250000|2020-11-26 16:14:10|3742|3741.5|3742|3741.5|3742|3741.5|3742|3741.5|550
1606407260000|2020-11-26 16:14:20|||||||||1443
1606407270000|2020-11-26 16:14:30|3742.5|3742|3742.5|3742|3742.5|3742|3742.5|3742|2088
1606407280000|2020-11-26 16:14:40|3743|3742.5|3743.5|3743|3744|3743.5|3743|3742.5|1246
1606407290000|2020-11-26 16:14:50|3744|3743.5|3743.5|3743|3744|3743.5|3743.5|3743|624
1606407300000|2020-11-26 16:15:00|3743|3742.5|3743|3742.5|3743|3742.5|3743|3742|1687
1606407310000|2020-11-26 16:15:10|3742.5|3742|3742.5|3742|3742.5|3742|3742.5|3742|2966
1606407320000|2020-11-26 16:15:20|3743|3742.5|3744|3743.5|3744.5|3744|3743|3742.5|3820
1606407330000|2020-11-26 16:15:30|3744.5|3743|3742.5|3742|3744.5|3743|3742.5|3742|4465
1606407340000|2020-11-26 16:15:40|3743|3742.5|3743.5|3743|3744|3743|3743|3742|1904
1606407350000|2020-11-26 16:15:50|3744|3743.5|3744|3743.5|3744|3743.5|3743.5|3743|328
1606407360000|2020-11-26 16:16:00|3744.5|3744|3744.5|3744|3744.5|3744|3744.5|3744|140
1606407370000|2020-11-26 16:16:10|3745|3744.5|3745|3744.5|3745|3744.5|3744.5|3744|1900
1606407380000|2020-11-26 16:16:20|3745.5|3745|3745.5|3745|3746|3745|3745.5|3744.5|1138
1606407390000|2020-11-26 16:16:30|3746|3745.5|3746.5|3746|3746.5|3746|3746|3745.5|1087
1606407400000|2020-11-26 16:16:40|3746|3745.5|3746|3745.5|3746|3745.5|3745.5|3745|2661
1606407410000|2020-11-26 16:16:50|3746.5|3746|3747|3746.5|3747.5|3746.5|3746|3745.5|709
1606407420000|2020-11-26 16:17:00|3747.5|3747|3747|3746.5|3747.5|3747|3746.5|3746|4915
1606407430000|2020-11-26 16:17:10|3746.5|3746|3746.5|3746|3746.5|3746|3746.5|3746|715
1606407440000|2020-11-26 16:17:20|3747|3746.5|3748.5|3748|3748.5|3748|3747|3746.5|2071
1606407450000|2020-11-26 16:17:30|3748|3747.5|3749|3748.5|3749.5|3749|3748|3747.5|4760
1606407460000|2020-11-26 16:17:40|3749.5|3749|3748.5|3748|3749.5|3749|3748.5|3748|13004
1606407470000|2020-11-26 16:17:50|3749|3748.5|3748.5|3748|3749|3748.5|3748.5|3748|1619
1606407480000|2020-11-26 16:18:00|3749|3748.5|3748.5|3748|3749|3748.5|3748.5|3748|193
1606407490000|2020-11-26 16:18:10|3749|3748.5|3749|3748.5|3749|3748.5|3749|3748.5|258
1606407500000|2020-11-26 16:18:20|3748.5|3748|3749|3748|3749|3748|3748.5|3748|668
1606407510000|2020-11-26 16:18:30|3748.5|3748.5|3749|3748|3749|3748.5|3748.5|3748|218
1606407520000|2020-11-26 16:18:40|3748.5|3748.5|3749.5|3749|3749.5|3749|3748.5|3748|6292
1606407540000|2020-11-26 16:19:00|3750|3749.5|3749.5|3749|3750|3749.5|3749.5|3749|2578
1606407550000|2020-11-26 16:19:10|3749|3748.5|3750|3749.5|3750|3749.5|3749|3748.5|9705
1606407560000|2020-11-26 16:19:20|3750.5|3749|3750.5|3750|3750.5|3750|3750|3749|5238
1606407570000|2020-11-26 16:19:30|3750|3749.5|3749.5|3749|3750|3749.5|3749.5|3749|11445
1606407580000|2020-11-26 16:19:40|3749|3748.5|3748|3747.5|3749|3748.5|3747.5|3747|7929
1606407590000|2020-11-26 16:19:50|3747.5|3747|3747.5|3747|3747.5|3747|3747.5|3747|502
1606407600000|2020-11-26 16:20:00|3747|3746.5|3747|3746.5|3747|3746.5|3747|3746.5|2417
1606407610000|2020-11-26 16:20:10|3746.5|3746|3746.5|3746|3747|3746.5|3746.5|3746|1869
1606407620000|2020-11-26 16:20:20|3747||3746.5||3747||3746.5||1520
1606407630000|2020-11-26 16:20:30|3747|3746.5|3747|3746.5|3747|3746.5|3747|3746.5|836
1606407640000|2020-11-26 16:20:40|3747.5|3747|3748|3747.5|3748|3747.5|3747|3746.5|3009
1606407650000|2020-11-26 16:20:50|3747.5|3747|3747.5|3747|3747.5|3747|3747.5|3747|1011
1606407660000|2020-11-26 16:21:00|3747|3746.5|3746|3745.5|3747|3746.5|3746|3745.5|2036
1606407670000|2020-11-26 16:21:10|3745.5|3745|3745.5|3745|3745.5|3745|3745.5|3745|809
1606407680000|2020-11-26 16:21:20|3745|3744.5|3744|3743.5|3745|3744.5|3744|3743.5|200
1606407690000|2020-11-26 16:21:30|||||||||1880
1606407700000|2020-11-26 16:21:40|3744.5|3744|3745|3744.5|3745|3744.5|3744.5|3744|3197
1606407710000|2020-11-26 16:21:50|3745.5|3745|3745|3744.5|3746|3745.5|3745|3744.5|7346
1606407720000|2020-11-26 16:22:00|3744.5|3744|3744|3743.5|3744.5|3744|3743.5|3743|1104
1606407730000|2020-11-26 16:22:10|3743.5|3743|3743|3742.5|3743.5|3743|3743|3742.5|738
1606407740000|2020-11-26 16:22:20|||||||||319
1606407750000|2020-11-26 16:22:30|3742.5|3742|3742.5|3742|3742.5|3742|3742.5|3742|973
1606407760000|2020-11-26 16:22:40|3743|3742.5|3743|3742.5|3743.5|3743|3742.5|3742|4131
1606407770000|2020-11-26 16:22:50|||||||||468
1606407780000|2020-11-26 16:23:00|3743.5|3743|3744.5|3744|3745|3744.5|3743.5|3743|2953
1606407790000|2020-11-26 16:23:10|3745||3744.5||3745||3744.5||0
1606407800000|2020-11-26 16:23:20|3744|3743.5|3743.5|3743|3744.5|3744|3743.5|3743|3062
1606407810000|2020-11-26 16:23:30|3743|3742.5|3743|3742.5|3743|3742.5|3742.5|3742|4290
1606407820000|2020-11-26 16:23:40|3742.5|3742|3742|3741.5|3743|3742|3742|3741.5|1223
1606407830000|2020-11-26 16:23:50|3741.5|3741|3742|3741.5|3742|3741.5|3741.5|3741|201
1606407840000|2020-11-26 16:24:00|3742.5|3742|3742.5|3742|3742.5|3742|3742|3741.5|4681
1606407850000|2020-11-26 16:24:10|||||||||143
1606407860000|2020-11-26 16:24:20|||||||||162
1606407870000|2020-11-26 16:24:30|3742|3741.5|3742|3741.5|3742|3741.5|3742|3741.5|2765
1606407880000|2020-11-26 16:24:40|||||||||166
1606407890000|2020-11-26 16:24:50|3741.5|3741|3741.5|3741|3741.5|3741|3741.5|3741|796
1606407900000|2020-11-26 16:25:00|3741|3740.5|3742|3741.5|3742|3741.5|3741|3740.5|3989
1606407910000|2020-11-26 16:25:10|||||||||143
1606407920000|2020-11-26 16:25:20|3741.5|3741|3742|3741.5|3742|3741.5|3741.5|3741|1248
1606407930000|2020-11-26 16:25:30|3741.5|3741|3742|3741|3742|3741.5|3741.5|3741|160
1606407940000|2020-11-26 16:25:40|3741.5|3740.5|3741.5|3740.5|3741.5|3741|3741|3740.5|7824
1606407950000|2020-11-26 16:25:50|3741|3741|3741.5|3741|3741.5|3741|3741|3740.5|909
1606407960000|2020-11-26 16:26:00|3741|3740.5|3741|3740.5|3741|3740.5|3741|3740.5|250
1606407970000|2020-11-26 16:26:10|3741.5|3741|3741.5|3741|3741.5|3741|3741|3740.5|1653
1606407980000|2020-11-26 16:26:20|||||||||100
1606407990000|2020-11-26 16:26:30|3742|3741.5|3742|3741.5|3742|3741.5|3742|3741.5|2416
1606408000000|2020-11-26 16:26:40|3742.5|3742|3743.5|3743|3744|3743.5|3742.5|3742|5607
1606408010000|2020-11-26 16:26:50|3744|3743.5|3743.5|3743|3744|3743.5|3743.5|3743|821
1606408020000|2020-11-26 16:27:00|3744|3743.5|3744|3743.5|3744|3743.5|3743.5|3743|1710
1606408030000|2020-11-26 16:27:10|3743.5|3743|3744|3743.5|3744|3743.5|3743.5|3743|891
1606408040000|2020-11-26 16:27:20|3744.5|3744|3744|3743.5|3744.5|3744|3744|3743.5|1748
1606408050000|2020-11-26 16:27:30|3744.5|3744|3744|3743.5|3745|3744|3744|3743.5|576
1606408060000|2020-11-26 16:27:40|3744.5|3744|3744.5|3744|3744.5|3744|3744|3743.5|258
1606408070000|2020-11-26 16:27:50|3744|3743.5|3744|3743.5|3744|3743.5|3744|3743.5|1134
1606408080000|2020-11-26 16:28:00|3744.5|3744|3744.5|3744|3744.5|3744|3744|3743.5|293
1606408090000|2020-11-26 16:28:10|||||||||129
1606408100000|2020-11-26 16:28:20|3744|3743.5|3744|3743.5|3744|3743.5|3744|3743.5|2335
1606408110000|2020-11-26 16:28:30|3743.5|3743|3743|3742.5|3743.5|3743|3743|3742.5|2883
1606408120000|2020-11-26 16:28:40|3742.5|3742|3742.5|3742|3742.5|3742|3742.5|3741.5|4133
1606408130000|2020-11-26 16:28:50|3743|3742.5|3742|3741.5|3743|3742.5|3741.5|3741|3902
1606408140000|2020-11-26 16:29:00|3741.5|3741|3741.5|3741|3742|3741.5|3741.5|3740.5|1413
1606408150000|2020-11-26 16:29:10|3741|3740.5|3741.5|3741|3741.5|3741|3741|3740.5|497
1606408160000|2020-11-26 16:29:20|3741|3740.5|3741|3740.5|3741.5|3740.5|3741|3740.5|328
1606408170000|2020-11-26 16:29:30|3740.5|3740|3740.5|3740|3741|3740.5|3740.5|3739.5|999
1606408180000|2020-11-26 16:29:40|3741|3740.5|3740.5|3740|3742|3741|3740.5|3739.5|3508
1606408190000|2020-11-26 16:29:50|3740|3739.5|3741|3740.5|3741|3740.5|3740|3739|1177
1606464000000|2020-11-27 08:00:00|3762.5|3687.5|3762.5|3687.5|3762.5|3687.5|3762.5|3687.5|0
1606464030000|2020-11-27 08:00:30|3714|3711|3717.5|3712|3719.5|3713|3712|3708|2008
1606464040000|2020-11-27 08:00:40|3718.5|3712.5|3715.5|3710.5|3718.5|3713|3713|3710.5|1045
1606464050000|2020-11-27 08:00:50|3714.5|3712.5|3713.5|3710.5|3714.5|3712.5|3713|3704.5|202
1606464060000|2020-11-27 08:01:00|3712.5|3710|3711|3708.5|3712.5|3710|3710|3705.5|1807
1606464070000|2020-11-27 08:01:10|3710|3711|3716.5|3712.5|3716.5|3712.5|3710|3709|2147
1606464080000|2020-11-27 08:01:20|3715.5|3714.5|3714.5|3709|3716|3714.5|3711|3709|3662
1606464090000|2020-11-27 08:01:30|3716|3711|3715|3711|3716|3711.5|3715|3711|0
1606464100000|2020-11-27 08:01:40|3713|3710|3713|3710.5|3715|3712.5|3711|3709|1737
1606464110000|2020-11-27 08:01:50|3712.5||3712.5||3714||3711.5||1156
1606464120000|2020-11-27 08:02:00|3711.5|3709|3709|3705.5|3711.5|3710.5|3707.5|3705.5|3222
1606464130000|2020-11-27 08:02:10|3708|3704.5|3707.5|3706.5|3708|3706.5|3705|3704.5|5329
1606464140000|2020-11-27 08:02:20|3707|3705|3708|3705|3708|3705.5|3707|3704.5|881
1606464150000|2020-11-27 08:02:30|3710|3705.5|3713|3709|3714|3709|3710|3705.5|1609
1606464160000|2020-11-27 08:02:40|3712.5|3709.5|3713|3710|3713|3710|3712.5|3709.5|0
1606464170000|2020-11-27 08:02:50|3712.5|3710.5|3711.5|3708.5|3713|3710.5|3710|3708.5|1078
1606464180000|2020-11-27 08:03:00|3711|3710|3710|3707|3711|3710|3708.5|3704.5|5272
1606464190000|2020-11-27 08:03:10|3710.5|3707.5|3710|3707.5|3710.5|3708|3709|3707.5|1451
1606464200000|2020-11-27 08:03:20|3710.5|3708|3707.5|3705.5|3712|3710|3706|3705.5|2476
1606464210000|2020-11-27 08:03:30|3706.5|3705|3704|3700.5|3707.5|3705.5|3702.5|3700.5|3054
1606464220000|2020-11-27 08:03:40|3703.5|3701|3671.5|3668|3703.5|3701.5|3664.5|3636|114812
1606464230000|2020-11-27 08:03:50|3671|3664|3671.5|3665|3674|3667.5|3670.5|3664|1463
1606464240000|2020-11-27 08:04:00|3671|3664.5|3677|3672|3678|3675.5|3669.5|3664.5|8098
1606464250000|2020-11-27 08:04:10|3676.5|3670.5|3681|3675.5|3681.5|3675.5|3673.5|3670|3053
1606464260000|2020-11-27 08:04:20|3680.5|3680|3686|3681|3686|3681|3678|3673|3497
1606464270000|2020-11-27 08:04:30|3685.5|3680|3678.5|3675.5|3685.5|3680|3678.5|3674|1517
1606464280000|2020-11-27 08:04:40|3678|3675|3676.5|3673.5|3681.5|3679|3676.5|3673|4731
1606464290000|2020-11-27 08:04:50|3675.5|3673|3671|3666|3675.5|3673|3668.5|3663|5536
1606464300000|2020-11-27 08:05:00|3670.5|3666.5|3680|3676.5|3683|3679.5|3667.5|3663|12387
1606464310000|2020-11-27 08:05:10|3680.5|3677|3691.5|3687.5|3692|3688.5|3680.5|3675.5|8654
1606464320000|2020-11-27 08:05:20|3691|3685.5|3696.5|3694|3698|3696.5|3690|3685.5|6431
1606464330000|2020-11-27 08:05:30|3695.5|3693.5|3696|3694.5|3696.5|3696|3695.5|3693.5|2677
1606464340000|2020-11-27 08:05:40|3695.5|3694|3690|3689|3695.5|3694|3690|3689|1355
1606464350000|2020-11-27 08:05:50|3689.5|3688|3704|3701.5|3704.5|3703.5|3689.5|3687.5|20281
1606464360000|2020-11-27 08:06:00|3704.5|3702|3694|3692|3706.5|3704|3692.5|3689.5|10909
1606464370000|2020-11-27 08:06:10|3693.5|3691|3690|3687.5|3695|3693.5|3686|3684|14193
1606464380000|2020-11-27 08:06:20|3690.5|3688|3694.5|3692|3699.5|3695|3690|3688|5642
1606464390000|2020-11-27 08:06:30|3694|3691|3699|3695|3699|3695|3692|3688|4747
1606464400000|2020-11-27 08:06:40|3698.5|3695.5|3699|3697.5|3699|3697.5|3698.5|3695.5|582
1606464410000|2020-11-27 08:06:50|3699.5|3698.5|3703|3700.5|3704.5|3701.5|3699.5|3698.5|3670
1606464420000|2020-11-27 08:07:00|3704|3701|3702.5|3699|3706|3704.5|3702|3698.5|4292
1606464430000|2020-11-27 08:07:10|3702|3699.5|3707|3705|3707|3705.5|3702|3699.5|6781
1606464440000|2020-11-27 08:07:20|3706.5|3704.5|3709.5|3707|3710|3708|3706.5|3704.5|2750
1606464450000|2020-11-27 08:07:30|3710|3707.5|3703.5|3701|3712|3710|3703.5|3699.5|12192
1606464460000|2020-11-27 08:07:40|3703|3700.5|3702.5|3700.5|3703|3702|3700.5|3698.5|2371
1606464470000|2020-11-27 08:07:50|3702|3700|3705|3703|3706|3703.5|3700.5|3699|10819
1606464480000|2020-11-27 08:08:00|3704.5|3702.5|3708|3705.5|3708|3705.5|3699.5|3697|11593
1606464490000|2020-11-27 08:08:10|3707|3705|3708|3706|3708|3706|3707|3704.5|790
1606464500000|2020-11-27 08:08:20|3707|3705.5|3703.5|3701.5|3707|3705.5|3703|3701|2810
1606464510000|2020-11-27 08:08:30|3703|3702.5|3702|3700.5|3703.5|3702.5|3702|3700.5|2031
1606464520000|2020-11-27 08:08:40|3701.5|3700|3700|3698|3701.5|3700|3699|3697|5279
1606464530000|2020-11-27 08:08:50|3699.5|3697.5|3696|3694|3699.5|3697.5|3696|3694|2474
1606464540000|2020-11-27 08:09:00|3695.5|3694.5|3697|3695.5|3700|3697.5|3695|3694.5|9261
1606464550000|2020-11-27 08:09:10|3696|3695|3694.5|3692|3697|3695|3693.5|3691.5|14335
1606464560000|2020-11-27 08:09:20|3693.5|3691|3698.5|3697.5|3700|3697.5|3693|3691|6495
1606464570000|2020-11-27 08:09:30|3700|3698|3698|3696|3700|3698|3698|3695|2312
1606464580000|2020-11-27 08:09:40|3699|3696.5|3703|3701|3703.5|3701.5|3699|3696.5|5158
1606464590000|2020-11-27 08:09:50|3705|3701.5|3705|3703.5|3705|3704.5|3704.5|3701.5|1539
1606464600000|2020-11-27 08:10:00|3707|3704|3706|3704.5|3708|3706|3706|3704|1685
1606464610000|2020-11-27 08:10:10|3706.5|3705|3705|3704|3706.5|3705.5|3704|3703|6467
1606464620000|2020-11-27 08:10:20|3706|3704.5|3704.5|3703|3706|3704.5|3704|3703|1001
1606464630000|2020-11-27 08:10:30|3705|3703.5|3708|3706.5|3708|3707|3704|3703.5|2972
1606464640000|2020-11-27 08:10:40|||||||||20
1606464650000|2020-11-27 08:10:50|3707.5|3706|3704.5|3703|3707.5|3706|3704.5|3703|1631
1606464660000|2020-11-27 08:11:00|3705.5|3703.5|3704.5|3703|3705.5|3703.5|3704.5|3703|641
1606464670000|2020-11-27 08:11:10|3705|3703.5|3706|3703.5|3706|3705|3705|3703|2077
1606464680000|2020-11-27 08:11:20|3706.5|3704|3707|3705.5|3707.5|3706.5|3706.5|3704|4610
1606464690000|2020-11-27 08:11:30|3708|3706|3711|3709|3714|3712|3708|3706|17116
1606464700000|2020-11-27 08:11:40|3710|3709.5|3712|3709.5|3712.5|3710|3710|3709|2679
1606464710000|2020-11-27 08:11:50|3712.5|3710|3713.5|3711.5|3714|3712|3712|3710|1666
1606464720000|2020-11-27 08:12:00|||||||||83
1606464730000|2020-11-27 08:12:10|||||||||310
1606464740000|2020-11-27 08:12:20|3713|3711|3705.5|3703.5|3713|3711|3705.5|3703.5|5819
1606464750000|2020-11-27 08:12:30|3705|3704|3704.5|3702.5|3705.5|3704|3703|3702|3406
1606464760000|2020-11-27 08:12:40|3704|3703|3706|3704.5|3707|3706|3704|3703|3136
1606464770000|2020-11-27 08:12:50|3706.5|3705|3706|3704.5|3706.5|3705.5|3706|3704.5|1208
1606464780000|2020-11-27 08:13:00|3705.5|3705|3704|3702.5|3705.5|3705|3704|3702.5|1842
1606464790000|2020-11-27 08:13:10|3703.5|3703|3704.5|3703|3705|3703.5|3703.5|3703|1906
1606464800000|2020-11-27 08:13:20|3704|3702.5|3706.5|3704.5|3706.5|3704.5|3703.5|3702.5|889
1606464810000|2020-11-27 08:13:30|3706|3704|3704.5|3703|3706|3704|3703.5|3702.5|3068
1606464820000|2020-11-27 08:13:40|3705|3703.5|3705|3703.5|3705|3703.5|3705|3703.5|162
1606464830000|2020-11-27 08:13:50|3705.5|3704|3702.5|3701.5|3708|3706.5|3702.5|3701|12768
1606464840000|2020-11-27 08:14:00|3703|3702|3704.5|3703.5|3706|3704|3702.5|3701.5|3659
1606464850000|2020-11-27 08:14:10|3705|3704|3707.5|3706|3708|3706.5|3705|3703.5|1919
1606464860000|2020-11-27 08:14:20|3708|3706.5|3710.5|3709.5|3711|3710|3708|3706.5|6970
1606464870000|2020-11-27 08:14:30|3710|3709|3708.5|3707|3710|3709|3708|3707|3515
1606464880000|2020-11-27 08:14:40|3708|3707.5|3708|3707|3708.5|3707.5|3708|3707|343
1606464890000|2020-11-27 08:14:50|3707.5|3706.5|3703|3702.5|3707.5|3706.5|3703|3702|3909
1606464900000|2020-11-27 08:15:00|3702.5|3702|3702.5|3701|3704|3703|3702.5|3701|3550
1606464910000|2020-11-27 08:15:10|3702|3700.5|3703|3702|3704.5|3703|3701.5|3700.5|4305
1606464920000|2020-11-27 08:15:20|3703.5|3702.5|3705.5|3704|3706|3704|3703|3702.5|1663
1606464930000|2020-11-27 08:15:30|3705|3704.5|3704.5|3703.5|3705.5|3705|3703.5|3703|3202
1606464940000|2020-11-27 08:15:40|3705|3703|3708|3707|3708|3707.5|3705|3703|3778
1606464950000|2020-11-27 08:15:50|3708.5|3707.5|3709.5|3708.5|3709.5|3708.5|3708.5|3707.5|1702
1606464960000|2020-11-27 08:16:00|3709|3709|3708.5|3708|3709|3709|3708.5|3708|265
1606464970000|2020-11-27 08:16:10|3708|3707.5|3710.5|3709.5|3712|3711|3708|3707|6795
1606464980000|2020-11-27 08:16:20|3711|3710|3711|3709.5|3711.5|3711|3711|3709.5|2299
1606464990000|2020-11-27 08:16:30|3710.5|3709|3704.5|3703.5|3710.5|3709|3704.5|3703.5|4341
1606465000000|2020-11-27 08:16:40|3704|3704|3704.5|3703|3705.5|3704|3703|3702.5|3192
1606465010000|2020-11-27 08:16:50|3704|3702.5|3702.5|3702|3704|3702.5|3702.5|3701|1866
1606465020000|2020-11-27 08:17:00|3702|3701.5|3701.5|3700.5|3702|3701.5|3701|3700.5|3733
1606465030000|2020-11-27 08:17:10|3702|3701|3701.5|3700.5|3702|3701.5|3701|3700.5|1895
1606465040000|2020-11-27 08:17:20|3702|3701|3701.5|3701|3702|3701.5|3701.5|3700.5|1880
1606465050000|2020-11-27 08:17:30|3701|3700.5|3701.5|3701|3702|3701.5|3700.5|3700|2257
1606465060000|2020-11-27 08:17:40|3701|3700.5|3701.5|3700.5|3702|3701.5|3701|3700|2065
1606465070000|2020-11-27 08:17:50|3701|3700|3701|3700|3701.5|3700.5|3701|3700|504
1606465080000|2020-11-27 08:18:00|3700.5|3699.5|3699.5|3698.5|3700.5|3699.5|3699|3698|4287
1606465090000|2020-11-27 08:18:10|3699|3698|3701|3700|3701|3700|3699|3698|1220
1606465100000|2020-11-27 08:18:20|3700.5|3700.5|3701.5|3701|3702|3701|3700|3699|4155
1606465110000|2020-11-27 08:18:30|3702|3701.5|3706|3705|3706.5|3705.5|3701|3700.5|6648
1606465120000|2020-11-27 08:18:40|3706.5|3705.5|3707|3706|3707.5|3706.5|3706|3705|4008
1606465130000|2020-11-27 08:18:50|3707.5|3706.5|3708|3707|3708|3707.5|3707.5|3706|2803
1606465140000|2020-11-27 08:19:00|3707.5|3706.5|3705|3704|3707.5|3706.5|3704.5|3704|3151
1606465150000|2020-11-27 08:19:10|3704.5|3703.5|3703|3702|3705|3704|3702.5|3702|2769
1606465160000|2020-11-27 08:19:20|3702.5|3702.5|3702.5|3701.5|3703.5|3702.5|3701.5|3701|1236
1606465170000|2020-11-27 08:19:30|3703|3702|3706.5|3705.5|3706.5|3705.5|3703|3702|4127
1606465180000|2020-11-27 08:19:40|3707|3706|3707.5|3706.5|3707.5|3707|3706.5|3706|497
1606465190000|2020-11-27 08:19:50|3707|3706|3706.5|3705.5|3707.5|3706|3705.5|3705|1454
1606465200000|2020-11-27 08:20:00|3706|3706|3706|3705|3706|3706|3705.5|3705|1302
1606465210000|2020-11-27 08:20:10|3706.5|3705.5|3704|3703.5|3708|3707|3704|3703.5|5820
1606465220000|2020-11-27 08:20:20|3704.5|3703|3704.5|3703.5|3704.5|3704|3703|3702|3460
1606465230000|2020-11-27 08:20:30|3705|3704|3703|3702.5|3705|3704.5|3703|3702.5|3617
1606465240000|2020-11-27 08:20:40|3702.5|3701.5|3703|3702|3703|3702.5|3701.5|3701|908
1606465250000|2020-11-27 08:20:50|3702.5|3701.5|3703.5|3702.5|3703.5|3703|3702.5|3701|1288
1606465260000|2020-11-27 08:21:00|3704|3703|3707|3706.5|3707.5|3707|3704|3702.5|7889
1606465270000|2020-11-27 08:21:10|3707.5|3707|3710|3709|3711|3710|3707.5|3706|7058
1606465280000|2020-11-27 08:21:20|3710.5|3709.5|3714.5|3713.5|3714.5|3713.5|3710|3709.5|5495
1606465290000|2020-11-27 08:21:30|3715|3714|3717.5|3716.5|3718|3716.5|3715|3714|3010
1606465300000|2020-11-27 08:21:40|3718|3717|3720|3719|3720|3719|3718|3717|1381
1606465310000|2020-11-27 08:21:50|3719.5|3718.5|3714.5|3713|3719.5|3718.5|3714.5|3713|7338
1606465320000|2020-11-27 08:22:00|3714|3713.5|3715.5|3714|3716|3715.5|3714|3713.5|3326
1606465330000|2020-11-27 08:22:10|3716|3714.5|3718|3716.5|3718|3717|3716|3714.5|1102
1606465340000|2020-11-27 08:22:20|3718.5|3717|3721.5|3720|3721.5|3721|3718.5|3717|3149
1606465350000|2020-11-27 08:22:30|3721|3719.5|3720.5|3720|3722.5|3722|3719.5|3719|9197
1606465360000|2020-11-27 08:22:40|3721.5|3720.5|3721.5|3720.5|3722.5|3721.5|3721.5|3720.5|1200
1606465370000|2020-11-27 08:22:50|3722|3721|3720|3719|3722|3721.5|3719.5|3719|2328
1606465380000|2020-11-27 08:23:00|3720.5|3719.5|3725|3723.5|3725|3724|3720|3719|11978
1606465390000|2020-11-27 08:23:10|3724.5|3724|3725|3724|3726|3725|3724|3724|588
1606465400000|2020-11-27 08:23:20|3725.5|3724.5|3726|3725|3726|3725|3725.5|3724.5|485
1606465410000|2020-11-27 08:23:30|3726.5|3725.5|3724|3723.5|3727|3726|3724|3723.5|6108
1606465420000|2020-11-27 08:23:40|3724.5|3723|3726|3725|3729|3728|3724.5|3723|7736
1606465430000|2020-11-27 08:23:50|3725.5|3724.5|3724|3723|3725.5|3725|3723|3722.5|4353
1606465440000|2020-11-27 08:24:00|3724.5|3723.5|3725.5|3724.5|3726.5|3725|3724.5|3723.5|4687
1606465450000|2020-11-27 08:24:10|3725|3724|3724|3723|3725.5|3725|3723.5|3723|3606
1606465460000|2020-11-27 08:24:20|3723.5|3722.5|3725.5|3724|3725.5|3724.5|3723|3722.5|5101
1606465470000|2020-11-27 08:24:30|3726|3724.5|3726.5|3725.5|3727.5|3726|3726|3724.5|1340
1606465480000|2020-11-27 08:24:40|3726|3725|3725|3724|3726|3725|3725|3724|281
1606465490000|2020-11-27 08:24:50|3724.5|3723.5|3723|3722.5|3725|3723.5|3722.5|3722|1851
1606465500000|2020-11-27 08:25:00|3722.5|3722|3723.5|3722.5|3723.5|3722.5|3722.5|3722|2264
1606465510000|2020-11-27 08:25:10|3723|3722|3722.5|3721.5|3723.5|3722.5|3722|3721.5|3934
1606465520000|2020-11-27 08:25:20|3723|3722|3722.5|3721.5|3724.5|3723.5|3722.5|3721.5|4550
1606465530000|2020-11-27 08:25:30|3723|3722.5|3723.5|3723|3724|3723|3723|3722|1281
1606465540000|2020-11-27 08:25:40|3724|3723.5|3725|3723.5|3725|3724|3724|3723|676
1606465550000|2020-11-27 08:25:50|3724.5|3723|3724|3722.5|3724.5|3723|3723|3721.5|2448
1606465560000|2020-11-27 08:26:00|3723.5||3724.5||3724.5||3723.5||0
1606465570000|2020-11-27 08:26:10|3725||3724.5||3725||3724.5||0
1606465580000|2020-11-27 08:26:20|3725|3723|3727.5|3726.5|3727.5|3726.5|3724.5|3723|2290
1606465590000|2020-11-27 08:26:30|3728|3726|3725|3724|3728|3726.5|3725|3724|4255
1606465600000|2020-11-27 08:26:40|3724.5|3723.5|3724.5|3723|3725|3724|3723.5|3723|3078
1606465610000|2020-11-27 08:26:50|3724|3723.5|3724.5|3723.5|3724.5|3723.5|3724|3723.5|1587
1606465620000|2020-11-27 08:27:00|3725|3724|3726.5|3725.5|3726.5|3726|3725|3724|3629
1606465630000|2020-11-27 08:27:10|3727|3726.5|3727.5|3726.5|3729|3728.5|3727|3725.5|2120
1606465640000|2020-11-27 08:27:20|3728|3727|3727.5|3726.5|3728|3727.5|3727.5|3726.5|444
1606465650000|2020-11-27 08:27:30|3728|3727|3728.5|3727.5|3729|3728|3727.5|3727|2378
1606465660000|2020-11-27 08:27:40|3728|3727|3728|3727|3728.5|3727.5|3726|3725|5900
1606465670000|2020-11-27 08:27:50|3727.5|3726.5|3726|3725|3728|3727.5|3726|3725|4820
1606465680000|2020-11-27 08:28:00|3726.5|3725.5|3724.5|3723.5|3726.5|3725.5|3724.5|3723.5|1467
1606465690000|2020-11-27 08:28:10|3724|3724|3725.5|3724.5|3726|3725.5|3724|3724|1984
1606465700000|2020-11-27 08:28:20|3726|3725|3726|3725|3726|3725.5|3726|3725|45
1606465710000|2020-11-27 08:28:30|3725.5|3724.5|3723|3722|3726|3724.5|3722.5|3722|2245
1606465720000|2020-11-27 08:28:40|3723.5|3722.5|3722|3721|3724|3723.5|3721.5|3721|3952
1606465730000|2020-11-27 08:28:50|3721.5|3720.5|3722|3721|3722.5|3722|3721|3720|2485
1606465740000|2020-11-27 08:29:00|3722.5|3721.5|3723|3721.5|3723.5|3723|3722|3721.5|2335
1606465750000|2020-11-27 08:29:10||3722||3721.5||3722||3721.5|0
1606465760000|2020-11-27 08:29:20|3722.5|3722|3723|3722|3724|3723|3722.5|3721.5|1896
1606465770000|2020-11-27 08:29:30|3722.5|3722.5|3725|3724|3725|3724|3722.5|3722.5|1301
1606465780000|2020-11-27 08:29:40|3725.5|3724.5|3726|3725|3726.5|3725.5|3725.5|3724.5|250
1606465790000|2020-11-27 08:29:50|3725.5|3724.5|3726.5|3725|3726.5|3726|3725|3724.5|2020
1606465800000|2020-11-27 08:30:00|3727|3725.5|3727|3725.5|3727|3725.5|3727|3725.5|0
1606465810000|2020-11-27 08:30:10|3726.5|3726|3726.5|3725.5|3727.5|3726.5|3726.5|3725.5|2919
1606465820000|2020-11-27 08:30:20|3727|3726|3724|3723|3727|3726.5|3724|3722.5|1801
1606465830000|2020-11-27 08:30:30|3723.5|3722.5|3722.5|3721.5|3723.5|3722.5|3722|3721|1120
1606465840000|2020-11-27 08:30:40|3723|3722.5|3724.5|3723.5|3724.5|3723.5|3723|3722.5|898
1606465850000|2020-11-27 08:30:50|3725|3724|3723.5|3723|3725|3724|3723.5|3723|3868
1606465860000|2020-11-27 08:31:00|3724|3723.5|3725|3724|3725|3724|3723.5|3723|3145
1606465870000|2020-11-27 08:31:10|3725.5|3724.5|3726|3725|3727|3726|3725.5|3724.5|1058
1606465880000|2020-11-27 08:31:20|3725.5|3724.5|3725.5|3724.5|3725.5|3724.5|3725|3724.5|685
1606465890000|2020-11-27 08:31:30|3726|3725|3726|3725|3726|3725.5|3725.5|3725|1333
1606465900000|2020-11-27 08:31:40|3725.5|3724.5|3726|3725|3726.5|3726|3725.5|3724.5|3586
1606465910000|2020-11-27 08:31:50|3726.5|3725.5|3727|3726|3729|3728|3726.5|3725.5|3534
1606465920000|2020-11-27 08:32:00|3726.5|3726.5|3726.5|3726|3727|3726.5|3726.5|3726|2188
1606465930000|2020-11-27 08:32:10|3727|3726.5|3726.5|3726|3728.5|3727|3726.5|3726|2359
1606465940000|2020-11-27 08:32:20|3726|3725.5|3727.5|3726.5|3728.5|3727.5|3726|3725.5|1984
1606465950000|2020-11-27 08:32:30|3727|3726|3727|3726.5|3727.5|3726.5|3726.5|3726|374
1606465960000|2020-11-27 08:32:40|3728|3727|3727|3726.5|3728|3727.5|3726.5|3726|1694
1606465970000|2020-11-27 08:32:50|3727.5||3727.5||3727.5||3727.5||0
1606465980000|2020-11-27 08:33:00|3726.5|3726|3724|3723.5|3726.5|3726|3722.5|3722|6583
1606465990000|2020-11-27 08:33:10|3723.5|3723|3725|3724.5|3725.5|3724.5|3723.5|3722.5|2763
1606466000000|2020-11-27 08:33:20|3724.5|3724|3723.5|3723|3724.5|3724|3723.5|3723|823
1606466010000|2020-11-27 08:33:30|3723|3722.5|3721.5|3721|3723.5|3723|3721.5|3721|3772
1606466020000|2020-11-27 08:33:40|3721|3720.5|3719|3718|3721|3720.5|3718.5|3717.5|3220
1606466030000|2020-11-27 08:33:50|3718.5|3718.5|3719|3718.5|3719.5|3719|3718.5|3718.5|1767
1606466040000|2020-11-27 08:34:00|3719.5|3719|3719.5|3718.5|3720|3719|3719.5|3718.5|1056
1606466050000|2020-11-27 08:34:10|3720|3719|3722|3721.5|3722|3721.5|3720|3719|100
1606466060000|2020-11-27 08:34:20|3722.5|3721|3722|3721|3722.5|3721.5|3722|3721|250
1606466070000|2020-11-27 08:34:30|3722.5|3721.5|3721.5|3721|3723|3721.5|3721.5|3721|451
1606466080000|2020-11-27 08:34:40|3722|3721.5|3723.5|3722.5|3724|3723|3722|3721|1008
1606466090000|2020-11-27 08:34:50|3724|3723|3724.5|3723|3724.5|3723|3723.5|3723|145
1606466100000|2020-11-27 08:35:00|3725|3724|3727|3726|3727|3726|3724.5|3723|2289
1606466110000|2020-11-27 08:35:10|3727.5|3726.5|3727.5|3726.5|3727.5|3726.5|3727.5|3726.5|250
1606466120000|2020-11-27 08:35:20|3727|3727|3729|3727.5|3729|3728|3727|3727|290
1606466130000|2020-11-27 08:35:30|3730|3728|3731|3730|3731|3730.5|3730|3728|1699
1606466140000|2020-11-27 08:35:40|3731.5|3730.5|3732|3730.5|3732|3731|3731.5|3730.5|158
1606466150000|2020-11-27 08:35:50|3731.5|3730|3730|3729|3731.5|3730|3729.5|3729|1706
1606466160000|2020-11-27 08:36:00|3730.5|3729.5|3730.5|3729.5|3730.5|3730|3730|3729.5|879
1606466170000|2020-11-27 08:36:10|3731|3730|3732.5|3731|3732.5|3731.5|3730.5|3730|1061
1606466180000|2020-11-27 08:36:20|3732|3731.5|3732|3731|3732.5|3732|3732|3731|251
1606466190000|2020-11-27 08:36:30|3732.5|3731.5|3732|3731.5|3732.5|3732|3732|3731.5|833
1606466200000|2020-11-27 08:36:40|3732.5|3732|3732.5|3731.5|3732.5|3732|3732.5|3731.5|860
1606466210000|2020-11-27 08:36:50|3732|3732|3732|3731.5|3732.5|3732|3732|3731.5|2534
1606466220000|2020-11-27 08:37:00|3731.5|3731|3731|3729.5|3732|3731|3730.5|3729.5|4290
1606466230000|2020-11-27 08:37:10|3731.5|3730|3732|3731|3732|3731|3731|3730|503
1606466240000|2020-11-27 08:37:20|3732.5|3731.5|3734|3733|3735|3734.5|3732.5|3731.5|2953
1606466250000|2020-11-27 08:37:30|3734.5|3733.5|3735|3734.5|3735|3734.5|3734.5|3733.5|271
1606466260000|2020-11-27 08:37:40|3735.5|3735|3735|3734|3735.5|3735|3734.5|3734|810
1606466270000|2020-11-27 08:37:50|3734.5|3733.5|3734|3733.5|3735|3733.5|3734|3733.5|462
1606466280000|2020-11-27 08:38:00|3733.5|3733|3733.5|3732.5|3734|3733.5|3733|3732.5|1351
1606466290000|2020-11-27 08:38:10|3733|3732|3732.5|3732|3733.5|3732|3732.5|3732|439
1606466300000|2020-11-27 08:38:20|3733|3731.5|3732.5|3731.5|3733|3732|3731.5|3731|1132
1606466310000|2020-11-27 08:38:30|3732|3732|3733|3732|3733|3732|3732|3732|1301
1606466320000|2020-11-27 08:38:40|3733.5||3733.5||3733.5||3733.5||0
1606466340000|2020-11-27 08:39:00|3733|3731.5|3731.5|3729.5|3733|3731.5|3730.5|3729|4157
1606466350000|2020-11-27 08:39:10|3732|3730.5|3731.5|3730.5|3732|3730.5|3731.5|3730.5|655
1606466360000|2020-11-27 08:39:20|3731||3731.5||3731.5||3731||0
1606466370000|2020-11-27 08:39:30|3731|3730|3728.5|3727.5|3731|3730|3728.5|3727.5|2076
1606466380000|2020-11-27 08:39:40|3728|3727|3729|3728|3729|3728.5|3727.5|3726.5|2249
1606466390000|2020-11-27 08:39:50|3728.5|3727.5|3727|3726|3728.5|3727.5|3727|3726|3368
1606466400000|2020-11-27 08:40:00|3727.5|3726.5|3729|3728|3729|3728|3727.5|3726.5|903
1606466410000|2020-11-27 08:40:10|3728.5|3727.5|3727.5|3727|3728.5|3727.5|3727.5|3727|1583
1606466420000|2020-11-27 08:40:20|3727|3726.5|3726.5|3725.5|3727.5|3726.5|3726.5|3725.5|1602
1606466430000|2020-11-27 08:40:30|3727|3726|3730|3728.5|3730|3728.5|3727|3726|2545
1606466440000|2020-11-27 08:40:40|3730.5|3729|3731|3730.5|3731.5|3730.5|3730.5|3729|0
1606466450000|2020-11-27 08:40:50|3731.5|3731|3734|3733|3734.5|3733|3731.5|3731|727
1606466460000|2020-11-27 08:41:00|3733.5|3732.5|3733.5|3732.5|3734.5|3733|3733|3732.5|1740
1606466470000|2020-11-27 08:41:10|3734|3733|3734|3732.5|3734|3733.5|3733|3732.5|88
1606466480000|2020-11-27 08:41:20|3734.5|3733|3734.5|3733.5|3736|3735|3734|3733|2331
1606466490000|2020-11-27 08:41:30|3734|3733|3735.5|3734.5|3735.5|3734.5|3732.5|3732|4639
1606466500000|2020-11-27 08:41:40|3735|3734|3734|3733.5|3736|3734|3734|3733.5|732
1606466510000|2020-11-27 08:41:50|3734.5|3734|3735|3734|3735.5|3734|3734|3733.5|242
1606466520000|2020-11-27 08:42:00|3734.5|3733.5|3734|3733.5|3734.5|3733.5|3734|3733.5|533
1606466530000|2020-11-27 08:42:10|3733.5|3733|3735|3734|3735.5|3734.5|3733.5|3733|1353
1606466540000|2020-11-27 08:42:20|3734.5|3734.5|3736.5|3736|3736.5|3736|3734.5|3734.5|511
1606466550000|2020-11-27 08:42:30|3736|3735.5|3736.5|3735.5|3737|3736.5|3736|3735.5|2787
1606466560000|2020-11-27 08:42:40|3737|3736|3736|3735.5|3737|3736|3736|3735.5|490
1606466570000|2020-11-27 08:42:50|3736.5|3736|3734|3733|3736.5|3736|3734|3733|4073
1606466580000|2020-11-27 08:43:00|3733.5|3732.5|3734|3733.5|3734.5|3733.5|3733|3732.5|2887
1606466590000|2020-11-27 08:43:10|3734.5|3733|3733.5|3732.5|3734.5|3733.5|3733.5|3732.5|548
1606466600000|2020-11-27 08:43:20|3733|3732|3733.5|3732.5|3733.5|3732.5|3732.5|3731.5|2099
1606466610000|2020-11-27 08:43:30|3734|3733|3735|3734|3735|3734|3733.5|3732.5|761
1606466620000|2020-11-27 08:43:40||3734.5||3734.5||3734.5||3734.5|0
1606466630000|2020-11-27 08:43:50|3735.5|3735|3736.5|3735.5|3737|3736|3735.5|3735|962
1606466640000|2020-11-27 08:44:00|3737|3736|3736.5|3736|3737|3736.5|3736.5|3735.5|1626
1606466650000|2020-11-27 08:44:10|3737|3736.5|3736.5|3735.5|3737|3736.5|3736.5|3735.5|766
1606466660000|2020-11-27 08:44:20|3736|3735|3734.5|3734|3736|3735|3734.5|3733.5|2079
1606466670000|2020-11-27 08:44:30|3734|3733.5|3733.5|3733|3734|3733.5|3733.5|3733|290
1606466680000|2020-11-27 08:44:40|3734|3733.5|3734|3733.5|3735|3734|3734|3733.5|640
1606466690000|2020-11-27 08:44:50|3733.5|3733|3734|3733.5|3734|3733.5|3733.5|3733|802
1606466700000|2020-11-27 08:45:00|3734.5|3734|3733.5|3732.5|3735|3734.5|3733|3732.5|2369
1606466710000|2020-11-27 08:45:10|3734|3733|3733.5|3732.5|3734|3733|3733|3732.5|340
1606466720000|2020-11-27 08:45:20|3733|3732|3732.5|3732|3733|3732|3732.5|3731.5|245
1606466730000|2020-11-27 08:45:30|3733|3732.5|3733.5|3732|3733.5|3732.5|3733|3732|498
1606466740000|2020-11-27 08:45:40|3732.5|3732.5|3733|3732|3733.5|3733|3732|3731.5|3027
1606466750000|2020-11-27 08:45:50|3733.5|3731.5|3733.5|3733|3733.5|3733|3733.5|3731.5|640
1606466760000|2020-11-27 08:46:00|3734|3732.5|3734.5|3733.5|3734.5|3733.5|3733.5|3732.5|256
1606466770000|2020-11-27 08:46:10|3734|3733|3735|3733.5|3735|3733.5|3734|3733|855
1606466780000|2020-11-27 08:46:20|3734.5||3734.5||3734.5||3734.5||0
1606466790000|2020-11-27 08:46:30|3735|3734|3735|3734.5|3735|3734.5|3735|3734|535
1606466800000|2020-11-27 08:46:40|3735.5|3735|3737.5|3737|3738|3737|3735.5|3735|5208
1606466810000|2020-11-27 08:46:50|3738|3737.5|3737|3736.5|3738|3737.5|3737|3736.5|1228
1606466820000|2020-11-27 08:47:00|3737.5|3737|3738|3737|3738.5|3738|3737.5|3736.5|4199
1606466830000|2020-11-27 08:47:10|3738.5|3737.5|3738.5|3737.5|3739|3738|3738|3737|1933
1606466840000|2020-11-27 08:47:20|3738|3737|3735|3734.5|3738|3737|3735|3734.5|4662
1606466850000|2020-11-27 08:47:30|3734.5|3734|3735|3734|3735|3734|3734.5|3733.5|87
1606466860000|2020-11-27 08:47:40|3735.5||3735||3735.5||3735||0
1606466870000|2020-11-27 08:47:50|3735.5|3734.5|3736.5|3735|3736.5|3735|3735.5|3734.5|542
1606466880000|2020-11-27 08:48:00|3737|3735.5|3736|3735.5|3737|3736.5|3736|3735.5|4815
1606466890000|2020-11-27 08:48:10|3736.5|3736|3737|3736|3737.5|3736.5|3736|3735.5|2062
1606466900000|2020-11-27 08:48:20|3737.5|3736.5|3736.5|3736|3737.5|3737|3736.5|3736|672
1606466910000|2020-11-27 08:48:30|3736|3735.5|3735|3734|3736|3735.5|3734.5|3734|1291
1606466920000|2020-11-27 08:48:40|3734.5|3734.5|3735.5|3734.5|3736|3735|3734.5|3734.5|2362
1606466930000|2020-11-27 08:48:50|||||||||63
1606466940000|2020-11-27 08:49:00|3735|3734|3736|3735|3736|3735|3734.5|3734|537
1606466950000|2020-11-27 08:49:10|3736.5|3735.5|3736|3735|3736.5|3735.5|3736|3735|1
1606466960000|2020-11-27 08:49:20|3735.5||3736||3736||3735.5||65
1606466970000|2020-11-27 08:49:30|3736.5|3735.5|3736.5|3736|3737|3736.5|3736.5|3735.5|1622
1606466980000|2020-11-27 08:49:40|3736|3735.5|3736|3735|3736.5|3735.5|3735.5|3735|682
1606466990000|2020-11-27 08:49:50|3735.5|3735.5|3736.5|3736|3736.5|3736|3735|3734|2836
1606467000000|2020-11-27 08:50:00|3737|3735.5|3737|3736|3737|3736.5|3736.5|3735.5|1589
1606467010000|2020-11-27 08:50:10|3737.5|3736.5|3738|3737|3738|3737|3737.5|3736.5|1066
1606467020000|2020-11-27 08:50:20|3737.5|3736.5|3738.5|3737.5|3739|3737.5|3737|3736.5|2561
1606467030000|2020-11-27 08:50:30|3739|3738|3739|3738|3739|3738.5|3739|3738|126
1606467040000|2020-11-27 08:50:40|3740|3738.5|3741|3739.5|3741|3739.5|3740|3738.5|1457
1606467050000|2020-11-27 08:50:50|3740.5|3740|3740.5|3739.5|3741|3740|3740.5|3739.5|369
1606467060000|2020-11-27 08:51:00|3740|3739|3737.5|3737|3740|3739|3737.5|3737|2558
1606467070000|2020-11-27 08:51:10|3737|3736.5|3739|3738|3739.5|3738.5|3736.5|3736|1479
1606467080000|2020-11-27 08:51:20|3739.5|3738.5|3740|3739|3740|3739|3739.5|3738.5|296
1606467090000|2020-11-27 08:51:30|3740.5|3739.5|3741|3740|3741|3740|3740.5|3739|360
1606467100000|2020-11-27 08:51:40|3741.5|3740.5|3743.5|3742.5|3743.5|3743|3741.5|3740.5|2883
1606467110000|2020-11-27 08:51:50|3744||3744||3744||3743.5||0
1606467120000|2020-11-27 08:52:00|3744.5|3743|3745|3743.5|3746|3745.5|3744|3743|4902
1606467130000|2020-11-27 08:52:10|3744.5|3744.5|3748|3747|3748|3747.5|3744.5|3744|2671
1606467140000|2020-11-27 08:52:20|3748.5|3746.5|3748.5|3747.5|3748.5|3748|3748|3746.5|382
1606467150000|2020-11-27 08:52:30|3749|3747|3748|3746.5|3749|3748|3747|3746.5|5871
1606467160000|2020-11-27 08:52:40|3747.5|3747|3747.5|3746.5|3747.5|3747|3746.5|3745.5|876
1606467170000|2020-11-27 08:52:50|3747|3746|3747|3746|3747|3746.5|3746|3745.5|1836
1606467180000|2020-11-27 08:53:00|3747.5|3746.5|3748|3746.5|3748|3746.5|3747|3746.5|200
1606467190000|2020-11-27 08:53:10|3747.5|3747|3748.5|3747.5|3749|3748|3747.5|3747|1468
1606467200000|2020-11-27 08:53:20|3748|3748|3745.5|3744|3748.5|3748|3744|3742.5|13258
1606467210000|2020-11-27 08:53:30|3746|3744.5|3746|3745|3746|3745|3746|3744.5|0
1606467220000|2020-11-27 08:53:40||3744.5||3745||3745||3744.5|0
1606467230000|2020-11-27 08:53:50|3745.5|3744.5|3744|3743|3745.5|3744.5|3743.5|3742.5|2512
1606467240000|2020-11-27 08:54:00|3744.5|3743.5|3747|3745|3747|3745|3744.5|3743.5|1148
1606467250000|2020-11-27 08:54:10|3746.5|3745.5|3746.5|3745.5|3746.5|3746|3746|3745.5|748
1606467260000|2020-11-27 08:54:20|3746|3746|3745.5|3744.5|3746.5|3746|3744.5|3744|6584
1606467270000|2020-11-27 08:54:30|3745|3745|3747.5|3747|3747.5|3747|3745|3744.5|3881
1606467280000|2020-11-27 08:54:40||3746.5||3746.5||3747||3746.5|0
1606467290000|2020-11-27 08:54:50|3747|3747|3745|3744.5|3747|3747|3745|3744.5|1569
1606467300000|2020-11-27 08:55:00|3745.5|3745|3746|3745|3746|3745.5|3745.5|3745|1689
1606467310000|2020-11-27 08:55:10|3746.5|3745.5|3746.5|3745|3747|3746|3746|3745|258
1606467320000|2020-11-27 08:55:20|3746|3745.5|3747|3745.5|3747|3746|3746|3745.5|405
1606467330000|2020-11-27 08:55:30|3746.5|3745|3745.5|3745|3746.5|3745|3745.5|3745|950
1606467340000|2020-11-27 08:55:40|3746|3745.5|3742|3741|3746|3745.5|3742|3740.5|5871
1606467350000|2020-11-27 08:55:50|3741.5|3740.5|3743|3742|3743|3742|3741.5|3740.5|1091
1606467360000|2020-11-27 08:56:00|3742.5|3742.5|3742.5|3741|3742.5|3742.5|3742.5|3741|492
1606467370000|2020-11-27 08:56:10|3743|3741.5|3742|3741.5|3743|3742.5|3742|3741.5|1748
1606467380000|2020-11-27 08:56:20|3741.5|3741|3741|3740|3742|3741.5|3740.5|3740|1089
1606467390000|2020-11-27 08:56:30|3741.5|3740.5|3741|3740|3742|3741|3740|3739.5|3295
1606467400000|2020-11-27 08:56:40|3741.5|3740.5|3741|3740|3741.5|3740.5|3741|3740|1194
1606467410000|2020-11-27 08:56:50|3741.5|3740.5|3741|3740.5|3741.5|3740.5|3741|3740.5|1968
1606467420000|2020-11-27 08:57:00|3741.5|3741|3742.5|3742|3743.5|3742|3741|3741|514
1606467430000|2020-11-27 08:57:10|3742|3741.5|3741.5|3740.5|3742|3741.5|3740.5|3740|2310
1606467440000|2020-11-27 08:57:20|3742|3741|3741.5|3740.5|3742|3741|3741.5|3740.5|2137
1606467450000|2020-11-27 08:57:30|3742|3741|3743|3742|3743.5|3742.5|3742|3741|3641
1606467460000|2020-11-27 08:57:40|3743.5|3742.5|3744.5|3743.5|3744.5|3743.5|3743.5|3742.5|833
1606467470000|2020-11-27 08:57:50|3745|3744|3745|3744|3745|3744|3745|3743.5|0
1606467480000|2020-11-27 08:58:00|3744.5|3743.5|3743|3742.5|3744.5|3743.5|3743|3742.5|4199
1606467490000|2020-11-27 08:58:10|3742.5|3742|3743|3742.5|3743|3742.5|3742.5|3742|250
1606467500000|2020-11-27 08:58:20|3742|3741.5|3741.5|3740.5|3742|3741.5|3741|3740.5|775
1606467510000|2020-11-27 08:58:30|3741|3741|3741|3740|3741|3741|3740|3739|6758
1606467520000|2020-11-27 08:58:40|3741.5|3740.5|3741.5|3740.5|3741.5|3741|3741.5|3740.5|419
1606467530000|2020-11-27 08:58:50|3742|3741|3742.5|3741.5|3742.5|3741.5|3742|3740.5|640
1606467540000|2020-11-27 08:59:00|3742|3741|3743|3742|3743.5|3743|3741.5|3741|1013
1606467550000|2020-11-27 08:59:10||3742.5||3742.5||3742.5||3742.5|0
1606467560000|2020-11-27 08:59:20|3743.5|3743|3742|3741.5|3743.5|3743|3742|3741.5|2674
1606467570000|2020-11-27 08:59:30|3741.5|3741|3742.5|3741.5|3742.5|3741.5|3741.5|3741|1330
1606467580000|2020-11-27 08:59:40|3743|3742|3743|3742|3743|3742.5|3743|3741.5|199
1606467590000|2020-11-27 08:59:50|||||||||465
1606467600000|2020-11-27 09:00:00|3743.5|3742.5|3747|3745.5|3747|3746|3743.5|3742.5|1484
1606467610000|2020-11-27 09:00:10|3746.5|3746|3746|3745|3747.5|3747|3745.5|3745|1057
1606467620000|2020-11-27 09:00:20|3745.5|3744.5|3744.5|3744|3745.5|3744.5|3744|3743|584
1606467630000|2020-11-27 09:00:30|3744|3743.5|3744.5|3743|3744.5|3743.5|3744|3743|147
1606467640000|2020-11-27 09:00:40|3744|3742.5|3743|3742.5|3744|3743|3743|3742.5|350
1606467650000|2020-11-27 09:00:50|3743.5|3743|3744|3743|3744|3743|3743.5|3743|1785
1606467660000|2020-11-27 09:01:00|3743.5|3742.5|3743.5|3743|3744|3743|3742|3741.5|1426
1606467670000|2020-11-27 09:01:10|3744|3743.5|3748|3747|3748|3747.5|3744|3743.5|4273
1606467680000|2020-11-27 09:01:20|3748.5|3747.5|3748.5|3747|3749|3748.5|3747.5|3747|2636
1606467690000|2020-11-27 09:01:30|3748|3747.5|3749|3747.5|3749|3748.5|3748|3747|1560
1606467700000|2020-11-27 09:01:40||3748||3748||3748.5||3748|943
1606467710000|2020-11-27 09:01:50|3749.5|3748.5|3748.5|3747.5|3750|3749.5|3748|3747.5|3452
1606467720000|2020-11-27 09:02:00|3749|3748|3749|3748|3749|3748|3748|3747.5|1309
1606467730000|2020-11-27 09:02:10|3749.5|3748.5|3749|3748|3749.5|3748.5|3749|3748|860
1606467740000|2020-11-27 09:02:20|3748.5|3747.5|3748.5|3748|3749|3748|3748.5|3747.5|1395
1606467750000|2020-11-27 09:02:30|3749|3748.5|3749.5|3748.5|3749.5|3749|3749|3748.5|1710
1606467760000|2020-11-27 09:02:40|3749|3748|3749|3748.5|3749.5|3748.5|3749|3748|1849
1606467770000|2020-11-27 09:02:50|3749.5||3749.5||3749.5||3749.5||146
1606467780000|2020-11-27 09:03:00|3749|3748|3748|3747.5|3749|3748.5|3748|3747|1555
1606467790000|2020-11-27 09:03:10|3748.5|3748|3750|3749|3750|3749|3748.5|3748|921
1606467800000|2020-11-27 09:03:20|3750.5|3749.5|3751|3750|3751|3750|3750.5|3749.5|2914
1606467810000|2020-11-27 09:03:30|3751.5|3750.5|3752.5|3751.5|3753|3752|3751.5|3750.5|4553
1606467820000|2020-11-27 09:03:40|3752|3752.5|3753.5|3752.5|3753.5|3753|3752|3752.5|1472
1606467830000|2020-11-27 09:03:50|3753|3753|3753|3752|3753|3753|3752.5|3752|421
1606467840000|2020-11-27 09:04:00|3753.5|3752.5|3753.5|3752|3754|3753.5|3753|3752|3034
1606467850000|2020-11-27 09:04:10|3753|3752.5|3752|3751|3753|3752.5|3751.5|3751|1723
1606467860000|2020-11-27 09:04:20||3751.5||3751||3751.5||3751|724
1606467870000|2020-11-27 09:04:30|3752.5|3751.5|3752|3751.5|3753.5|3752|3751.5|3751|2056
1606467880000|2020-11-27 09:04:40|3751.5|3751|3753.5|3752.5|3753.5|3753|3751|3750.5|2536
1606467890000|2020-11-27 09:04:50|3753|3752|3753|3752|3753|3752|3752.5|3751.5|62
1606467900000|2020-11-27 09:05:00|3752.5|3751.5|3753.5|3752|3753.5|3752.5|3751.5|3751|1130
1606467920000|2020-11-27 09:05:20|3753|3752.5|3753.5|3752|3753.5|3753|3753|3752|880
1606467930000|2020-11-27 09:05:30|3753||3753||3753.5||3752.5||724
1606467940000|2020-11-27 09:05:40|3752.5|3751.5|3752|3751|3753|3751.5|3752|3751|2018
1606467950000|2020-11-27 09:05:50|3752.5|3751.5|3751|3750|3752.5|3751.5|3751|3750|581
1606467960000|2020-11-27 09:06:00|3751.5|3750.5|3752|3751|3752|3751|3751|3750.5|675
1606467970000|2020-11-27 09:06:10|3752.5|3751.5|3752|3751.5|3753|3752.5|3752|3751|2156
1606467980000|2020-11-27 09:06:20|3751.5|3751|3750.5|3750|3751.5|3751|3750.5|3750|991
1606467990000|2020-11-27 09:06:30|3750|3749.5|3750.5|3749.5|3750.5|3749.5|3750|3749|1856
1606468000000|2020-11-27 09:06:40|3750|3749|3749.5|3749|3750.5|3749.5|3749.5|3749|486
1606468010000|2020-11-27 09:06:50|3749|3748.5|3749|3748|3749|3748.5|3749|3748|720
1606468020000|2020-11-27 09:07:00|3749.5|3748.5|3750|3749.5|3750|3749.5|3749|3748.5|210
1606468030000|2020-11-27 09:07:10|3749.5|3749|3748.5|3747.5|3750|3749.5|3748.5|3747.5|3600
1606468040000|2020-11-27 09:07:20|3748|3747|3747|3746|3748|3747|3747|3746|639
1606468050000|2020-11-27 09:07:30|3746.5|3745.5|3746.5|3745.5|3746.5|3746.5|3746.5|3745.5|902
1606468060000|2020-11-27 09:07:40|3746||3746||3746.5||3746||62
1606468070000|2020-11-27 09:07:50|3746.5|3745|3746.5|3745|3746.5|3746|3746|3745|2927
1606468080000|2020-11-27 09:08:00|3746|3745.5|3746|3745|3746|3745.5|3746|3745|1130
1606468090000|2020-11-27 09:08:10|3746.5|3745.5|3745|3744|3746.5|3745.5|3745|3744|685
1606468100000|2020-11-27 09:08:20|3745.5||3745||3745.5||3745||187
1606468110000|2020-11-27 09:08:30|3745.5|3744.5|3746|3745|3746.5|3745|3745.5|3744.5|310
1606468120000|2020-11-27 09:08:40||3745.5||3745.5||3745.5||3745.5|30
1606468130000|2020-11-27 09:08:50|3745.5|3745|3746|3745|3746|3745|3745.5|3745|340
1606468140000|2020-11-27 09:09:00|3746.5|3745.5|3746.5|3745|3746.5|3745.5|3746.5|3745|40
1606468150000|2020-11-27 09:09:10|3746||3745.5||3746||3745.5||50
1606468160000|2020-11-27 09:09:20|3745|3744.5|3744.5|3743.5|3745|3744.5|3744|3743.5|790
1606468170000|2020-11-27 09:09:30|||||||||150
1606468180000|2020-11-27 09:09:40|3744|3744|3743.5|3742.5|3744|3744|3742.5|3741.5|1471
1606468190000|2020-11-27 09:09:50|3743|3742|3743.5|3742.5|3743.5|3742.5|3743|3742|33
1606468200000|2020-11-27 09:10:00|3744|3743|3744|3742.5|3744|3743.5|3741|3740.5|15634
1606468210000|2020-11-27 09:10:10|3743.5|3742|3743.5|3743|3743.5|3743|3742.5|3741.5|1270
1606468220000|2020-11-27 09:10:20|3744|3742.5|3743|3742|3744|3742.5|3742.5|3742|1480
1606468240000|2020-11-27 09:10:40|3742.5|3742.5|3743|3742.5|3743|3742.5|3742.5|3742.5|2
1606468250000|2020-11-27 09:10:50|3742.5|3742|3740.5|3740|3742.5|3742|3740.5|3740|766
1606468260000|2020-11-27 09:11:00|3740|3739.5|3740.5|3739.5|3740.5|3740|3739.5|3738.5|1933
1606468270000|2020-11-27 09:11:10|3741|3740|3744|3743|3744|3743|3740.5|3740|6402
1606468280000|2020-11-27 09:11:20|3744.5|3743.5|3743.5|3742.5|3744.5|3744|3743|3742.5|1101
1606468300000|2020-11-27 09:11:40|3743|3743|3743|3742.5|3743.5|3743|3743|3742.5|189
1606468310000|2020-11-27 09:11:50|3743.5|3743|3744.5|3744|3744.5|3744|3743.5|3743|1041
1606468320000|2020-11-27 09:12:00|3744|3743.5|3743.5|3743|3744.5|3743.5|3743.5|3743|744
1606468330000|2020-11-27 09:12:10|3744|3743.5|3744|3743|3744.5|3744|3744|3743|2165
1606468340000|2020-11-27 09:12:20|3744.5|3743.5|3745.5|3744.5|3746|3744.5|3744.5|3743.5|2682
1606468360000|2020-11-27 09:12:40|3745|3745|3744|3743|3745|3745|3743.5|3743|3075
1606468370000|2020-11-27 09:12:50|3744.5|3743.5|3743.5|3742.5|3744.5|3744|3743|3742.5|1367
1606468380000|2020-11-27 09:13:00|3743||3743.5||3743.5||3743||427
1606468390000|2020-11-27 09:13:10||3743||3743||3743||3743|150
1606468400000|2020-11-27 09:13:20|3744|3743.5|3744|3743|3744|3743.5|3743.5|3743|1293
1606468410000|2020-11-27 09:13:30|||||||||10
1606468420000|2020-11-27 09:13:40|3744.5|3743.5|3745.5|3744.5|3745.5|3744.5|3744.5|3743|717
1606468430000|2020-11-27 09:13:50|3745|3745|3745.5|3744.5|3746|3745|3745|3744.5|718
1606468440000|2020-11-27 09:14:00|3746|3745|3746.5|3745|3746.5|3745|3745.5|3745|0
1606468450000|2020-11-27 09:14:10|3746|3745.5|3746.5|3745|3747.5|3747|3746|3745|2074
1606468460000|2020-11-27 09:14:20|3746|3744.5|3746|3745|3746.5|3745|3745|3744.5|1273
1606468470000|2020-11-27 09:14:30|3745.5|3744.5|3745.5|3745|3745.5|3745|3745|3744.5|647
1606468480000|2020-11-27 09:14:40|3745|3744.5|3744.5|3744|3745|3744.5|3743.5|3743|1693
1606468490000|2020-11-27 09:14:50|3744|3743.5|3743|3741.5|3744|3743.5|3741.5|3741|2055
1606468500000|2020-11-27 09:15:00|3742.5|3741|3742|3741|3742.5|3741.5|3742|3741|519
1606468510000|2020-11-27 09:15:10|3742.5|3741.5|3742|3741|3742.5|3741.5|3742|3741|264
1606468520000|2020-11-27 09:15:20|3741.5|3740.5|3741|3740|3741.5|3740.5|3740.5|3740|903
1606468530000|2020-11-27 09:15:30|3741.5|3740.5|3742|3741|3742|3741|3741|3739.5|1104
1606468540000|2020-11-27 09:15:40|3741.5|3740.5|3740.5|3740|3741.5|3741|3740.5|3740|1200
1606468550000|2020-11-27 09:15:50|3740|3739.5|3741|3740.5|3741.5|3740.5|3739.5|3739|3711
1606468560000|2020-11-27 09:16:00|3740.5|3740|3740|3739|3741|3740|3740|3739|104
1606468570000|2020-11-27 09:16:10|3739.5||3740||3740||3739.5||42
1606468580000|2020-11-27 09:16:20|3739.5|3738.5|3739|3738|3739.5|3738.5|3739|3738|408
1606468600000|2020-11-27 09:16:40|3739.5|3738.5|3739|3738|3739.5|3738.5|3739|3738|339
1606468610000|2020-11-27 09:16:50|3739.5|3738.5|3739|3738|3740|3738.5|3739|3738|912
1606468620000|2020-11-27 09:17:00|3739.5|3738.5|3739.5|3738.5|3740|3739|3739|3738|785
1606468630000|2020-11-27 09:17:10|3740|3739|3740|3739|3740|3739|3740|3738.5|355
1606468640000|2020-11-27 09:17:20|3739.5|3738.5|3739|3738.5|3739.5|3738.5|3739|3738.5|1268
1606468650000|2020-11-27 09:17:30|3738.5|3738|3739|3738.5|3739|3738.5|3738.5|3738|311
1606468660000|2020-11-27 09:17:40|3739.5|3738|3741|3740|3741|3740|3739.5|3738|1159
1606468670000|2020-11-27 09:17:50||3740.5||3740.5||3740.5||3740|71
1606468680000|2020-11-27 09:18:00|3740.5|3740|3739.5|3738.5|3740.5|3740|3739.5|3738.5|1510
1606468690000|2020-11-27 09:18:10|3740||3740||3740||3740||0
1606468710000|2020-11-27 09:18:30|3740.5|3739|3740.5|3740|3741|3740.5|3740.5|3739|439
1606468730000|2020-11-27 09:18:50|||||||||95
1606468740000|2020-11-27 09:19:00|3741|3740.5|3741|3740.5|3741|3740.5|3741|3740.5|139
1606468750000|2020-11-27 09:19:10|3741.5|3741|3742|3741|3742|3741|3741.5|3741|26
1606468760000|2020-11-27 09:19:20|3742.5||3742.5||3742.5||3742.5||0
1606468770000|2020-11-27 09:19:30|3743|3741.5|3743.5|3742.5|3743.5|3743|3743|3741.5|237
1606468780000|2020-11-27 09:19:40|3743|3742|3742|3741.5|3743.5|3742|3742|3741.5|2548
1606468790000|2020-11-27 09:19:50|3742.5|3742|3743|3742|3743|3742.5|3742.5|3742|377
1606468800000|2020-11-27 09:20:00|3742.5|3741.5|3741|3740|3742.5|3741.5|3741|3740|2514
1606468810000|2020-11-27 09:20:10|3741.5|3740.5|3740.5|3740|3741.5|3740.5|3740.5|3740|25
1606468820000|2020-11-27 09:20:20|3741|3740.5|3741.5|3740.5|3741.5|3741|3741|3740.5|300
1606468830000|2020-11-27 09:20:30|3742|3741|3743|3742|3743|3742|3742|3741|0
1606468840000|2020-11-27 09:20:40|||||||||3
1606468850000|2020-11-27 09:20:50|3742.5|3741.5|3742|3741|3742.5|3741.5|3742|3741|297
1606468860000|2020-11-27 09:21:00|3742.5|3741.5|3743|3742|3743|3742|3742.5|3741.5|160
1606468880000|2020-11-27 09:21:20|3742.5|3742.5|3744|3743.5|3744|3743.5|3742.5|3742.5|2538
1606468890000|2020-11-27 09:21:30|3744.5|3744|3745|3744.5|3745|3744.5|3744.5|3743.5|189
1606468900000|2020-11-27 09:21:40|3744.5|3744|3745|3744|3745|3744|3744.5|3744|1455
1606468910000|2020-11-27 09:21:50|3745.5|3744.5|3746|3745|3746|3745|3745.5|3744|300
1606468920000|2020-11-27 09:22:00|3745.5|3745.5|3745.5|3745|3746|3745.5|3745.5|3745|410
1606468930000|2020-11-27 09:22:10|3746|3745.5|3746|3745.5|3746|3745.5|3745.5|3745.5|869
1606468940000|2020-11-27 09:22:20|3745.5|3745|3746|3745|3746|3745.5|3745.5|3745|399
1606468950000|2020-11-27 09:22:30|3745.5|3744.5|3746|3745|3746.5|3746|3744.5|3744|2701
1606468960000|2020-11-27 09:22:40|3745.5||3745.5||3745.5||3745.5||0
1606468970000|2020-11-27 09:22:50|3745|3744.5|3745|3744|3745|3744.5|3744.5|3744|486
1606468980000|2020-11-27 09:23:00|3745.5|3744.5|3749|3748.5|3749|3748.5|3745.5|3744.5|3114
1606468990000|2020-11-27 09:23:10|3749.5|3748|3749.5|3748.5|3749.5|3748.5|3749|3748|683
1606469000000|2020-11-27 09:23:20|3749|3749|3749.5|3749|3749.5|3749|3749|3749|415
1606469010000|2020-11-27 09:23:30|3750|3749.5|3749.5|3748.5|3751|3750|3749.5|3748.5|4376
1606469020000|2020-11-27 09:23:40|3749|3748|3748|3747|3749.5|3748|3747.5|3747|2519
1606469030000|2020-11-27 09:23:50|3747.5|3747.5|3748|3747|3748|3747.5|3747.5|3747|1439
1606469040000|2020-11-27 09:24:00||3747.5||3747||3747.5||3747|14
1606469050000|2020-11-27 09:24:10|3748.5|3748|3748.5|3748|3748.5|3748|3748.5|3747|2925
1606469060000|2020-11-27 09:24:20|3749|3748.5|3749|3748.5|3749|3748.5|3749|3748|51
1606469070000|2020-11-27 09:24:30|3749.5|3749|3749|3748.5|3749.5|3749|3749|3748.5|1487
1606469080000|2020-11-27 09:24:40|3749.5|3749|3749.5|3748.5|3749.5|3749|3749.5|3748.5|439
1606469090000|2020-11-27 09:24:50|3750|3749|3748.5|3748|3750|3749.5|3748.5|3748|2222
1606469100000|2020-11-27 09:25:00|3749|3747.5|3750.5|3749.5|3751|3750.5|3748|3747.5|9485
1606469110000|2020-11-27 09:25:10||3750||3749.5||3750||3749.5|861
1606469120000|2020-11-27 09:25:20|3750|3750|3750|3749|3750|3750|3749.5|3749|1965
1606469130000|2020-11-27 09:25:30|3750.5|3749.5|3751|3750|3751|3750.5|3750|3749|3084
1606469140000|2020-11-27 09:25:40|3751.5|3750.5|3752|3751.5|3752|3751.5|3751|3750.5|1743
1606469150000|2020-11-27 09:25:50|3752.5|3752|3752|3751.5|3752.5|3752|3752|3751.5|1007
1606469160000|2020-11-27 09:26:00|3752.5|3752|3753.5|3752.5|3753.5|3753|3752.5|3751.5|1137
1606469170000|2020-11-27 09:26:10|3754|3753|3753.5|3753|3754|3753.5|3753.5|3753|1317
1606469180000|2020-11-27 09:26:20|3754|3753.5|3754|3753.5|3754.5|3753.5|3754|3753.5|915
1606469190000|2020-11-27 09:26:30|3754.5|3754|3754|3753|3754.5|3754|3754|3753|2912
1606469200000|2020-11-27 09:26:40|3753.5|3753.5|3754|3753|3754|3753.5|3753.5|3753|2611
1606469210000|2020-11-27 09:26:50||3753.5||3753.5||3753.5||3753.5|71
1606469220000|2020-11-27 09:27:00|3753.5|3753|3751.5|3751|3753.5|3753|3751.5|3751|4166
1606469230000|2020-11-27 09:27:10|3752|3751.5|3753|3752|3753|3752|3752|3751|125
1606469240000|2020-11-27 09:27:20|3752.5||3753||3753||3752.5||0
1606469250000|2020-11-27 09:27:30|3753.5|3752.5|3754.5|3754|3754.5|3754|3753.5|3752.5|3850
1606469260000|2020-11-27 09:27:40|3754|3753.5|3754|3753|3754|3753.5|3754|3753|537
1606469270000|2020-11-27 09:27:50|3753.5|3752.5|3752|3751|3753.5|3752.5|3752|3751|864
1606469280000|2020-11-27 09:28:00|3752.5|3751.5|3752|3751|3752.5|3751.5|3751.5|3751|503
1606469290000|2020-11-27 09:28:10||3751.5||3751.5||3751.5||3751.5|500
1606469300000|2020-11-27 09:28:20|3752.5|3752|3753|3752|3754|3753|3752.5|3752|2180
1606469310000|2020-11-27 09:28:30|3753.5|3752.5|3753.5|3752.5|3754|3753|3753.5|3752.5|147
1606469320000|2020-11-27 09:28:40|3753|3753|3752.5|3751.5|3753|3753|3752|3751|1601
1606469330000|2020-11-27 09:28:50|3752|3751|3751|3750.5|3752|3751|3751|3750|1157
1606469340000|2020-11-27 09:29:00|3750.5|3750|3750.5|3750|3750.5|3750|3750.5|3750|158
1606469350000|2020-11-27 09:29:10|3750|3749.5|3749.5|3749|3750.5|3749.5|3749.5|3748.5|149
1606469360000|2020-11-27 09:29:20|3750|3748.5|3750|3749|3750|3749.5|3750|3748.5|682
1606469380000|2020-11-27 09:29:40|3750.5|3749.5|3750.5|3750|3750.5|3750|3750.5|3749.5|397
1606469390000|2020-11-27 09:29:50|3751|3750.5|3755|3754|3755|3754|3751|3750.5|7029
1606469400000|2020-11-27 09:30:00|3754.5|3754.5|3755.5|3754.5|3755.5|3755|3754.5|3754|4773
1606469410000|2020-11-27 09:30:10|3755|3754|3755.5|3755|3755.5|3755|3754.5|3753.5|2177
1606469420000|2020-11-27 09:30:20|3756|3755.5|3756|3755|3756|3755.5|3755.5|3755|945
1606469430000|2020-11-27 09:30:30|3755.5|3755.5|3755.5|3755|3755.5|3755.5|3755|3754.5|4944
1606469440000|2020-11-27 09:30:40|3755|3754.5|3754.5|3753.5|3755.5|3755|3753.5|3753|2152
1606469450000|2020-11-27 09:30:50|3754|3754|3755.5|3755|3756|3755|3754|3754|3059
1606469460000|2020-11-27 09:31:00|3756|3755.5|3755.5|3754.5|3756|3755.5|3755|3754.5|1291
1606469480000|2020-11-27 09:31:20|3755|3755|3755.5|3755|3755.5|3755|3755|3755|1890
1606469490000|2020-11-27 09:31:30|3755|3754.5|3754.5|3754|3755|3754.5|3754.5|3754|289
1606469500000|2020-11-27 09:31:40|3755|3753.5|3753.5|3752.5|3755.5|3753.5|3753.5|3752.5|1579
1606469510000|2020-11-27 09:31:50|3754|3753|3754.5|3754|3754.5|3754|3754|3752.5|4474
1606469520000|2020-11-27 09:32:00|3754|3753.5|3754.5|3753.5|3755|3754|3753.5|3753|3488
1606469530000|2020-11-27 09:32:10|3755||3755||3755||3754.5||0
1606469540000|2020-11-27 09:32:20|3754.5|3754|3754.5|3753.5|3755|3754.5|3754.5|3753.5|865
1606469550000|2020-11-27 09:32:30|3754|3753|3752.5|3752|3754.5|3753|3752.5|3752|1041
1606469560000|2020-11-27 09:32:40|3752|3751.5|3754|3753|3754|3753|3751.5|3750.5|6574
1606469570000|2020-11-27 09:32:50|3753.5|3752.5|3753.5|3752.5|3754.5|3753.5|3752|3751.5|6347
1606469580000|2020-11-27 09:33:00|3754|3753|3754|3753.5|3754|3753.5|3753|3752.5|3706
1606469590000|2020-11-27 09:33:10|3753.5|3753|3753.5|3752.5|3754|3753|3753|3752.5|5324
1606469600000|2020-11-27 09:33:20|3754|3753|3754.5|3754|3754.5|3754|3754|3753|1413
1606469610000|2020-11-27 09:33:30|3754|3753.5|3755|3754.5|3755|3754.5|3754|3753.5|1506
1606469620000|2020-11-27 09:33:40|3755.5|3755|3755.5|3755|3756|3755|3755.5|3754.5|971
1606469630000|2020-11-27 09:33:50|3756|3755.5|3756.5|3755|3756.5|3756|3756|3755|1225
1606469640000|2020-11-27 09:34:00||3755.5||3755.5||3756||3755.5|201
1606469650000|2020-11-27 09:34:10||3756||3755.5||3756||3755.5|837
1606469660000|2020-11-27 09:34:20|3756|3755|3756|3755.5|3756|3755.5|3756|3755|271
1606469670000|2020-11-27 09:34:30||3755||3755||3755||3755|925
1606469680000|2020-11-27 09:34:40|3755.5|3755.5|3755.5|3755|3756|3755.5|3755.5|3755|1323
1606469690000|2020-11-27 09:34:50|3755|3754.5|3753|3752|3755|3754.5|3753|3752|3164
1606469700000|2020-11-27 09:35:00|3753.5|3752.5|3753.5|3752.5|3753.5|3753|3753.5|3752.5|526
1606469710000|2020-11-27 09:35:10|3753|3752|3753.5|3752.5|3753.5|3752.5|3752.5|3752|698
1606469720000|2020-11-27 09:35:20|3754|3753|3754.5|3753.5|3754.5|3754|3754|3753|1041
1606469730000|2020-11-27 09:35:30|3755|3754|3754.5|3753.5|3755|3754|3754|3753.5|2177
1606469740000|2020-11-27 09:35:40|3755|3754|3756|3755|3756|3755|3755|3754|979
1606469750000|2020-11-27 09:35:50||3755.5||3755||3755.5||3755|10
1606469770000|2020-11-27 09:36:10|3755.5|3755.5|3754|3753|3756|3755.5|3753.5|3753|2358
1606469780000|2020-11-27 09:36:20|3754.5|3753.5|3754.5|3753|3754.5|3753.5|3754.5|3753|335
1606469790000|2020-11-27 09:36:30||3753.5||3753.5||3753.5||3753.5|89
1606469800000|2020-11-27 09:36:40|3755|3754.5|3754.5|3753.5|3755|3754.5|3754.5|3753.5|239
1606469810000|2020-11-27 09:36:50|||||||||13
1606469820000|2020-11-27 09:37:00|3754|3754|3754|3753|3754|3754|3753.5|3753|2130
1606469830000|2020-11-27 09:37:10|3753.5|3752.5|3749|3748|3754|3752.5|3749|3748|5690
1606469840000|2020-11-27 09:37:20|3748.5|3747.5|3748|3747|3748.5|3747.5|3748|3747|233
1606469850000|2020-11-27 09:37:30|3748.5|3747.5|3751.5|3751|3752|3751|3748.5|3747.5|3213
1606469860000|2020-11-27 09:37:40|3752|3751.5|3753.5|3752.5|3753.5|3752.5|3752|3751.5|963
1606469870000|2020-11-27 09:37:50|3753|3752|3753.5|3752.5|3753.5|3752.5|3752.5|3752|840
1606469880000|2020-11-27 09:38:00|3753|3752|3752|3751|3753|3752|3752|3751|941
1606469890000|2020-11-27 09:38:10|3751.5|3750.5|3752.5|3751.5|3752.5|3751.5|3751.5|3750.5|1096
1606469900000|2020-11-27 09:38:20|3752|3751|3752|3751|3752|3751|3751.5|3751|312
1606469910000|2020-11-27 09:38:30|3751.5|3750.5|3751.5|3750.5|3751.5|3750.5|3751|3750.5|785
1606469920000|2020-11-27 09:38:40|3752|3751|3753|3751.5|3753.5|3753|3752|3751|5935
1606469930000|2020-11-27 09:38:50|3752.5|3752|3753|3752|3753|3752|3752|3751.5|244
1606469940000|2020-11-27 09:39:00|3752.5|3752.5|3752.5|3751.5|3752.5|3752.5|3752|3751.5|352
1606469950000|2020-11-27 09:39:10|3752|3752|3748.5|3747.5|3752|3752|3748.5|3747.5|4760
1606469960000|2020-11-27 09:39:20|3748||3748||3748||3748||0
1606469970000|2020-11-27 09:39:30|3748.5|3747|3748.5|3747.5|3748.5|3748|3747.5|3747|1761
1606469990000|2020-11-27 09:39:50|3748|3747|3747|3745.5|3748.5|3747|3746.5|3745.5|1270
1606470000000|2020-11-27 09:40:00|3746.5|3746|3747|3746.5|3747.5|3747|3746.5|3746|1365
1606470010000|2020-11-27 09:40:10|3747.5|3747|3748|3747|3748|3747.5|3747.5|3747|1859
1606470020000|2020-11-27 09:40:20|3747.5|3746.5|3748|3747|3748|3747|3747|3746.5|348
1606470030000|2020-11-27 09:40:30|3747.5|3747.5|3746.5|3745.5|3747.5|3747.5|3746|3745.5|2489
1606470040000|2020-11-27 09:40:40|3747|3746|3747.5|3746|3747.5|3746.5|3747|3746|39
1606470050000|2020-11-27 09:40:50|3747|3746.5|3747|3746|3747.5|3747|3746.5|3746|1661
1606470060000|2020-11-27 09:41:00|3746.5|3746.5|3747|3746|3747|3746.5|3746.5|3746|574
1606470070000|2020-11-27 09:41:10|3747.5|3746.5|3747|3746|3747.5|3747|3747|3746|1019
1606470080000|2020-11-27 09:41:20|||||||||139
1606470090000|2020-11-27 09:41:30|||||||||11
1606470100000|2020-11-27 09:41:40|3747.5|3746.5|3746|3745|3747.5|3746.5|3746|3745|4951
1606470110000|2020-11-27 09:41:50|3746.5|3745.5|3746.5|3746|3746.5|3746|3746|3745.5|82
1606470120000|2020-11-27 09:42:00|3747|3746.5|3748|3747.5|3748|3747.5|3747|3746.5|3488
1606470130000|2020-11-27 09:42:10|3747.5|3747|3747.5|3747|3748|3747|3747.5|3747|367
1606470140000|2020-11-27 09:42:20|3747|3746.5|3745.5|3745|3747|3746.5|3745.5|3745|2243
1606470150000|2020-11-27 09:42:30|3746|3745.5|3746|3745|3746|3745.5|3745.5|3745|678
1606470170000|2020-11-27 09:42:50|3745.5||3745.5||3746||3745.5||668
1606470180000|2020-11-27 09:43:00|3745|3744.5|3745.5|3744.5|3745.5|3744.5|3745|3744.5|248
1606470190000|2020-11-27 09:43:10|3745||3745||3745||3745||261
1606470200000|2020-11-27 09:43:20|3745.5|3745|3745.5|3744.5|3745.5|3745|3745.5|3744.5|1372
1606470210000|2020-11-27 09:43:30||3745||3745||3745||3745|315
1606470220000|2020-11-27 09:43:40|3746|3745.5|3747|3746.5|3747.5|3746.5|3746|3745.5|2560
1606470230000|2020-11-27 09:43:50|3747.5|3747|3748|3747.5|3748|3747.5|3747.5|3747|413
1606470240000|2020-11-27 09:44:00|3747.5|3747|3747|3746.5|3747.5|3747|3747|3746|1872
1606470250000|2020-11-27 09:44:10|3747.5|3747|3748|3747|3748.5|3747.5|3747.5|3746.5|1676
1606470260000|2020-11-27 09:44:20|3748.5|3747.5|3749|3748|3749|3748|3748.5|3747.5|675
1606470270000|2020-11-27 09:44:30||3748.5||3748.5||3748.5||3748.5|0
1606470280000|2020-11-27 09:44:40|3750.5|3749|3750.5|3749.5|3750.5|3750|3749.5|3749|6854
1606470290000|2020-11-27 09:44:50|3750|3750|3749|3748.5|3750|3750|3749|3748.5|2119
1606470300000|2020-11-27 09:45:00|3748.5|3748|3748|3747.5|3748.5|3748|3748|3747.5|625
1606470310000|2020-11-27 09:45:10|3747.5|3747|3746|3745|3747.5|3747|3745.5|3745|1130
1606470320000|2020-11-27 09:45:20|3746.5|3745.5|3748|3747|3748|3747|3746.5|3745.5|1265
1606470330000|2020-11-27 09:45:30|3748.5|3747.5|3749|3748.5|3749|3748.5|3748.5|3747.5|0
1606470340000|2020-11-27 09:45:40|3749.5|3749|3750|3749|3750|3749|3749.5|3749|39
1606470350000|2020-11-27 09:45:50|3750.5|3749.5|3752|3751|3752|3751|3750|3749|959
1606470360000|2020-11-27 09:46:00|3751.5|3750.5|3751.5|3751|3751.5|3751|3751|3750.5|988
1606470370000|2020-11-27 09:46:10|3751|3750.5|3750.5|3750|3751|3750.5|3750.5|3750|1860
1606470380000|2020-11-27 09:46:20|3750|3749.5|3751.5|3751|3751.5|3751|3750|3749.5|687
1606470390000|2020-11-27 09:46:30|3752|3751.5|3753.5|3753|3753.5|3753|3751.5|3751|1081
1606470400000|2020-11-27 09:46:40|3753|3752.5|3751|3750.5|3753|3752.5|3751|3750.5|2380
1606470410000|2020-11-27 09:46:50|3751.5||3751.5||3751.5||3751.5||0
1606470420000|2020-11-27 09:47:00|3751|3750|3752|3751.5|3752.5|3752|3750.5|3750|3982
1606470430000|2020-11-27 09:47:10|||||||||86
1606470440000|2020-11-27 09:47:20|3752.5|3752|3752.5|3752|3753|3752|3752.5|3752|432
1606470450000|2020-11-27 09:47:30|3752|3751.5|3752|3751|3752|3751.5|3751.5|3751|1216
1606470460000|2020-11-27 09:47:40|3752.5|3751.5|3754|3753|3754|3753.5|3752.5|3751.5|880
1606470470000|2020-11-27 09:47:50|3753.5|3753.5|3754|3753.5|3754|3753.5|3753.5|3753|1164
1606470480000|2020-11-27 09:48:00|3753.5|3753|3754|3753.5|3754|3753.5|3753.5|3753|544
1606470490000|2020-11-27 09:48:10|3753.5|3753|3754|3753|3754|3753|3753.5|3753|1
1606470510000|2020-11-27 09:48:30|3754.5|3753.5|3754|3753.5|3754.5|3754|3754|3753.5|1578
1606470520000|2020-11-27 09:48:40|3753.5|3753|3752.5|3752|3753.5|3753|3752.5|3752|4930
1606470530000|2020-11-27 09:48:50|||||||||297
1606470540000|2020-11-27 09:49:00|3752|3751.5|3752|3751.5|3752|3751.5|3752|3751|321
1606470550000|2020-11-27 09:49:10|3751.5|3751|3750.5|3750|3751.5|3751|3750.5|3750|1940
1606470560000|2020-11-27 09:49:20|3750|3749.5|3750|3749.5|3750.5|3749.5|3750|3749.5|1205
1606470570000|2020-11-27 09:49:30|3750.5||3750.5||3750.5||3750.5||0
1606470580000|2020-11-27 09:49:40|3750||3750.5||3750.5||3750||30
1606470590000|2020-11-27 09:49:50||3750||3749.5||3750||3749.5|531
1606470600000|2020-11-27 09:50:00|3750|3749|3751.5|3750.5|3751.5|3750.5|3750|3749|1672
1606470610000|2020-11-27 09:50:10|3751|3750|3750.5|3750|3751|3750|3750.5|3749.5|337
1606470620000|2020-11-27 09:50:20|3751|3750.5|3751.5|3750.5|3751.5|3751|3751|3750.5|680
1606470630000|2020-11-27 09:50:30|3752|3751|3751.5|3750.5|3752|3751|3751.5|3750.5|936
1606470640000|2020-11-27 09:50:40|3751||3751.5||3751.5||3751||1
1606470650000|2020-11-27 09:50:50||3751||3751||3751||3751|13
1606470660000|2020-11-27 09:51:00|3752|3751.5|3752|3751|3752.5|3751.5|3751.5|3751|1777
1606470680000|2020-11-27 09:51:20|3751.5|3750.5|3750.5|3749.5|3752|3750.5|3750.5|3749.5|1803
1606470690000|2020-11-27 09:51:30|3751|3750|3751|3750.5|3751|3750.5|3750.5|3750|573
1606470700000|2020-11-27 09:51:40|3751.5||3751||3751.5||3751||497
1606470710000|2020-11-27 09:51:50|3750.5|3750|3750|3749|3750.5|3750|3750|3749|268
1606470720000|2020-11-27 09:52:00||3749.5||3749.5||3749.5||3749.5|12
1606470730000|2020-11-27 09:52:10|3749.5|3749|3749.5|3749|3749.5|3749|3749.5|3749|1132
1606470740000|2020-11-27 09:52:20|3750|3749.5|3750|3749.5|3751|3750.5|3750|3749.5|5631
1606470750000|2020-11-27 09:52:30|3750.5|3750|3751|3750|3751|3750.5|3750.5|3749.5|741
1606470760000|2020-11-27 09:52:40|||||||||1
1606470770000|2020-11-27 09:52:50|3750.5||3750.5||3750.5||3750.5||150
1606470780000|2020-11-27 09:53:00|3751|3750.5|3749.5|3748.5|3751|3750.5|3749.5|3748.5|3681
1606470790000|2020-11-27 09:53:10|3749||3749||3749||3749||613
1606470800000|2020-11-27 09:53:20|3748.5|3748|3748.5|3748|3749|3748.5|3748|3747.5|1480
1606470810000|2020-11-27 09:53:30|3749|3748.5|3749|3748|3749.5|3749|3748.5|3748|2871
1606470820000|2020-11-27 09:53:40|3748.5|3748.5|3749|3748|3749|3748.5|3748.5|3748|311
1606470830000|2020-11-27 09:53:50|3748.5||3748.5||3748.5||3748.5||100
1606470840000|2020-11-27 09:54:00|3748|3747.5|3748.5|3747.5|3748.5|3747.5|3748|3747|2966
1606470850000|2020-11-27 09:54:10|3748|3747|3748.5|3747.5|3748.5|3748|3747.5|3747|7325
1606470860000|2020-11-27 09:54:20|3748|3748|3749|3748.5|3749|3748.5|3748|3747.5|1376
1606470870000|2020-11-27 09:54:30|3749.5|3749|3750.5|3750|3750.5|3750|3749.5|3749|2362
1606470880000|2020-11-27 09:54:40|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750.5|355
1606470890000|2020-11-27 09:54:50|3751.5|3751|3751|3750.5|3751.5|3751|3751|3750.5|1153
1606470900000|2020-11-27 09:55:00|3750.5|3750|3750|3749.5|3751|3750.5|3750|3749.5|6171
1606470910000|2020-11-27 09:55:10|3749.5|3749|3749|3748.5|3749.5|3749|3749|3748.5|278
1606470920000|2020-11-27 09:55:20|3749.5|3749|3750|3749.5|3750|3749.5|3749.5|3749|2603
1606470930000|2020-11-27 09:55:30|3750.5|3749|3750.5|3749.5|3750.5|3750|3750.5|3749|655
1606470940000|2020-11-27 09:55:40|3750|3750|3750.5|3750|3750.5|3750|3750|3750|50
1606470950000|2020-11-27 09:55:50|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750.5|871
1606470960000|2020-11-27 09:56:00||3750||3750||3750.5||3750|650
1606470970000|2020-11-27 09:56:10|||||||||5
1606470980000|2020-11-27 09:56:20|3750.5||3750.5||3751||3750.5||318
1606470990000|2020-11-27 09:56:30|3751|3749.5|3750.5|3749.5|3751|3750|3750.5|3749.5|3674
1606471000000|2020-11-27 09:56:40|3751|3750|3750.5|3750|3751|3750|3750.5|3750|284
1606471010000|2020-11-27 09:56:50|3750|3749.5|3749|3748.5|3750|3749.5|3749|3748.5|2496
1606471020000|2020-11-27 09:57:00|3748.5|3748|3749|3748.5|3749|3748.5|3748.5|3747.5|255
1606471030000|2020-11-27 09:57:10|3749.5|3749|3750|3749.5|3750|3749.5|3749.5|3749|1571
1606471060000|2020-11-27 09:57:40|3749.5|3749|3749|3748.5|3750|3749.5|3749|3748.5|1536
1606471070000|2020-11-27 09:57:50|3748.5|3748|3749|3748|3749|3748|3748|3747.5|1601
1606471080000|2020-11-27 09:58:00|3748.5||3748.5||3748.5||3748.5||79
1606471090000|2020-11-27 09:58:10|3749|3748.5|3749|3748.5|3749|3748.5|3749|3748|648
1606471100000|2020-11-27 09:58:20|3748.5|3748|3749|3748.5|3749|3748.5|3748.5|3748|228
1606471110000|2020-11-27 09:58:30||3748||3748.5||3748.5||3748|802
1606471120000|2020-11-27 09:58:40|3749.5|3749|3749|3748|3750|3749|3749|3748|1689
1606471150000|2020-11-27 09:59:10|3748.5|3747.5|3748|3747.5|3748.5|3747.5|3748|3747.5|876
1606471160000|2020-11-27 09:59:20|3749|3748|3749|3747.5|3749|3748|3749|3747.5|518
1606471170000|2020-11-27 09:59:30|3749.5|3748|3750.5|3750|3750.5|3750|3749.5|3748|1297
1606471180000|2020-11-27 09:59:40|||||||||98
1606471190000|2020-11-27 09:59:50|||||||||8
1606471200000|2020-11-27 10:00:00||3749.5||3749.5||3750||3749.5|1786
1606471210000|2020-11-27 10:00:10||3750||3750||3750||3750|8
1606471220000|2020-11-27 10:00:20|||||||||300
1606471230000|2020-11-27 10:00:30||3749.5||3749.5||3750||3749.5|757
1606471240000|2020-11-27 10:00:40|3750|3749|3749|3748|3750|3749|3749|3748|739
1606471250000|2020-11-27 10:00:50|||||||||108
1606471260000|2020-11-27 10:01:00|||||||||17
1606471280000|2020-11-27 10:01:20|||||||||266
1606471290000|2020-11-27 10:01:30|3749.5|3748.5|3749.5|3749|3750|3749|3749|3748|2712
1606471300000|2020-11-27 10:01:40|3750|3749.5|3750|3749.5|3750|3749.5|3750|3749.5|1011
1606471310000|2020-11-27 10:01:50|3750.5||3750.5||3750.5||3750.5||0
1606471320000|2020-11-27 10:02:00|3751|3750|3751.5|3750|3751.5|3751|3751|3749.5|2749
1606471330000|2020-11-27 10:02:10||3750.5||3750||3750.5||3750|939
1606471340000|2020-11-27 10:02:20|3751|3749.5|3749|3748.5|3751|3749.5|3749|3748.5|2414
1606471350000|2020-11-27 10:02:30|3749.5|3749|3749.5|3749|3749.5|3749|3749.5|3749|703
1606471360000|2020-11-27 10:02:40||3748.5||3749||3749||3748.5|31
1606471370000|2020-11-27 10:02:50|3749|3748.5|3749.5|3749|3749.5|3749|3749|3748.5|795
1606471380000|2020-11-27 10:03:00|3750|3749.5|3751|3750|3751|3750.5|3749.5|3749|2341
1606471390000|2020-11-27 10:03:10|3751.5|3750.5|3751|3750.5|3751.5|3750.5|3751|3750|846
1606471400000|2020-11-27 10:03:20|3751.5|3751|3750.5|3750|3751.5|3751|3750.5|3750|3235
1606471410000|2020-11-27 10:03:30|3751|3750.5|3751|3750|3751|3750.5|3751|3750|523
1606471420000|2020-11-27 10:03:40||3750.5||3750||3750.5||3750|8
1606471430000|2020-11-27 10:03:50|3750.5|3749.5|3750.5|3749.5|3750.5|3750|3750.5|3749.5|1503
1606471450000|2020-11-27 10:04:10||3750||3750||3750||3750|0
1606471460000|2020-11-27 10:04:20|||||||||66
1606471470000|2020-11-27 10:04:30|3751|3750.5|3751.5|3751|3751.5|3751|3751|3750.5|2699
1606471480000|2020-11-27 10:04:40|3752|3751.5|3752|3751|3752|3751.5|3752|3751|111
1606471490000|2020-11-27 10:04:50|3751.5|3751.5|3752|3751|3752|3751.5|3751.5|3751|1129
1606471500000|2020-11-27 10:05:00|3751.5|3751.5|3751.5|3751|3751.5|3751.5|3751.5|3751|1444
1606471510000|2020-11-27 10:05:10|3751|3750.5|3751|3750|3751|3750.5|3751|3750|1680
1606471520000|2020-11-27 10:05:20|3750.5|3750.5|3751|3750|3751|3750.5|3750.5|3750|143
1606471530000|2020-11-27 10:05:30|3750.5|3749.5|3750|3749.5|3750.5|3749.5|3750|3749.5|404
1606471540000|2020-11-27 10:05:40|3749.5|3749|3749.5|3749|3749.5|3749|3749.5|3749|82
1606471550000|2020-11-27 10:05:50|3749|3748.5|3748.5|3748|3749|3748.5|3748.5|3748|570
1606471560000|2020-11-27 10:06:00|3749|3748.5|3750.5|3749.5|3750.5|3750|3749|3748.5|2349
1606471570000|2020-11-27 10:06:10|3750||3750.5||3750.5||3750||796
1606471580000|2020-11-27 10:06:20|3750|3750|3750.5|3750|3750.5|3750|3750|3750|25
1606471590000|2020-11-27 10:06:30|3750|3749.5|3750|3749.5|3750|3749.5|3750|3749.5|740
1606471600000|2020-11-27 10:06:40|||||||||100
1606471610000|2020-11-27 10:06:50|3750.5|3750|3750.5|3750|3750.5|3750|3750.5|3750|251
1606471620000|2020-11-27 10:07:00|3750|3749.5|3750.5|3749.5|3750.5|3749.5|3750|3749.5|481
1606471630000|2020-11-27 10:07:10|3750|3749|3749|3748|3750.5|3749|3748.5|3748|2109
1606471650000|2020-11-27 10:07:30|3748.5|3747.5|3746|3745|3749|3747.5|3746|3745|3004
1606471660000|2020-11-27 10:07:40||3745.5||3745.5||3745.5||3745.5|10
1606471670000|2020-11-27 10:07:50|3745.5|3745|3746|3745|3746|3745|3745.5|3745|312
1606471680000|2020-11-27 10:08:00||3745.5||3745||3745.5||3745|50
1606471700000|2020-11-27 10:08:20|3745.5|3744.5|3745.5|3744|3746|3744.5|3745|3744|986
1606471710000|2020-11-27 10:08:30||3744.5||3744.5||3744.5||3744|0
1606471720000|2020-11-27 10:08:40|3745|3745|3745.5|3744.5|3746|3745|3745|3744.5|856
1606471730000|2020-11-27 10:08:50|3746|3745|3746|3745.5|3746.5|3746|3745.5|3744.5|4381
1606471740000|2020-11-27 10:09:00|||||||||242
1606471750000|2020-11-27 10:09:10|3745.5|3745|3746|3745|3746|3745|3745.5|3744.5|721
1606471760000|2020-11-27 10:09:20|3745.5|3744.5|3745.5|3744.5|3746|3744.5|3744.5|3744|5520
1606471770000|2020-11-27 10:09:30|3746||3746||3746||3746||0
1606471780000|2020-11-27 10:09:40|3745.5|3745|3745.5|3745|3745.5|3745.5|3745.5|3745|13
1606471790000|2020-11-27 10:09:50|||||||||7
1606471800000|2020-11-27 10:10:00|3746|3745.5|3747|3746|3747|3746|3745.5|3745|8879
1606471810000|2020-11-27 10:10:10|3747.5|3746.5|3749|3748.5|3749|3748.5|3747.5|3746.5|1629
1606471820000|2020-11-27 10:10:20|||||||||1040
1606471830000|2020-11-27 10:10:30|3749.5|3749|3750|3749|3750|3749|3749.5|3749|935
1606471840000|2020-11-27 10:10:40|3750.5|3749.5|3751|3750.5|3751.5|3750.5|3750.5|3749|938
1606471850000|2020-11-27 10:10:50|3750.5|3750|3751|3750|3751|3750.5|3750|3749.5|6250
1606471860000|2020-11-27 10:11:00|3751.5|3750.5|3752|3751.5|3752|3751.5|3751.5|3750.5|4418
1606471870000|2020-11-27 10:11:10|3751.5|3751|3752|3751.5|3752|3751.5|3751.5|3751|1058
1606471880000|2020-11-27 10:11:20|3752.5|3752|3752|3751|3752.5|3752|3751.5|3751|2503
1606471890000|2020-11-27 10:11:30|3751.5|3751.5|3752|3751.5|3752.5|3751.5|3751.5|3751|444
1606471900000|2020-11-27 10:11:40|3752.5|3752|3752|3751.5|3752.5|3752|3752|3751.5|1636
1606471910000|2020-11-27 10:11:50|3751.5|3751|3751.5|3751|3752|3751|3751.5|3751|2199
1606471920000|2020-11-27 10:12:00||3750.5||3751||3751||3750.5|872
1606471930000|2020-11-27 10:12:10|3752|3751.5|3753.5|3752.5|3753.5|3752.5|3752|3751.5|2623
1606471940000|2020-11-27 10:12:20|3753||3753||3753.5||3753||350
1606471950000|2020-11-27 10:12:30|3753.5|3753|3754.5|3753.5|3754.5|3753.5|3753.5|3752.5|200
1606471960000|2020-11-27 10:12:40|3754|3754|3754.5|3753.5|3755|3754|3754|3753.5|1295
1606471970000|2020-11-27 10:12:50|3755|3754|3755.5|3754.5|3755.5|3755|3755|3753.5|943
1606471980000|2020-11-27 10:13:00|3756|3755|3756.5|3756|3756.5|3756|3756|3755|2333
1606471990000|2020-11-27 10:13:10|3757|3756.5|3758|3757|3758|3757.5|3757|3756|1078
1606472000000|2020-11-27 10:13:20|3757.5|3756.5|3758|3757|3758|3757.5|3757|3756.5|3025
1606472010000|2020-11-27 10:13:30|3758.5|3757.5|3760.5|3760|3761.5|3761|3758.5|3757.5|7698
1606472020000|2020-11-27 10:13:40|3761|3761|3763|3762|3763|3762.5|3761|3760.5|2515
1606472030000|2020-11-27 10:13:50|3762.5|3762.5|3765|3764|3765|3764|3762.5|3762.5|2174
1606472040000|2020-11-27 10:14:00|3764.5|3763.5|3765|3764.5|3765|3764.5|3764.5|3763.5|640
1606472050000|2020-11-27 10:14:10|3765.5|3764|3764|3763|3765.5|3764.5|3763|3762.5|8515
1606472060000|2020-11-27 10:14:20|3763.5|3762.5|3763|3762|3763.5|3763|3762.5|3762|2589
1606472070000|2020-11-27 10:14:30|3762.5|3761.5|3763.5|3762.5|3763.5|3763|3762|3761.5|2434
1606472080000|2020-11-27 10:14:40||3763||3763||3763||3763|0
1606472090000|2020-11-27 10:14:50|3764|3762.5|3764|3763|3764|3763.5|3764|3762.5|134
1606472100000|2020-11-27 10:15:00|3763.5|3762.5|3764|3763|3764|3763.5|3762.5|3762|2692
1606472110000|2020-11-27 10:15:10|3764.5|3763.5|3764.5|3763.5|3765|3764|3764.5|3763|160
1606472120000|2020-11-27 10:15:20|3764|3763|3764.5|3763.5|3765|3763.5|3763.5|3762.5|2424
1606472130000|2020-11-27 10:15:30|3764|3763|3764.5|3763.5|3764.5|3764|3764|3763|2215
1606472140000|2020-11-27 10:15:40|3764|3763|3764|3763|3765|3763|3763.5|3763|1774
1606472150000|2020-11-27 10:15:50|3764.5|3763.5|3764.5|3763.5|3765|3764|3764|3763.5|5318
1606472160000|2020-11-27 10:16:00|3764|3763|3763.5|3762.5|3764.5|3763.5|3763|3762.5|2734
1606472170000|2020-11-27 10:16:10|3763|3762|3762.5|3761.5|3763.5|3762|3762.5|3761.5|2747
1606472180000|2020-11-27 10:16:20|3762||3762||3762||3762||79
1606472190000|2020-11-27 10:16:30|3762.5|3761|3761|3760|3762.5|3761.5|3760|3759.5|4595
1606472200000|2020-11-27 10:16:40|3760.5|3759.5|3761|3759.5|3761|3760.5|3760|3759|712
1606472210000|2020-11-27 10:16:50|3760.5|3760|3759.5|3758.5|3761|3760|3759|3758|2585
1606472220000|2020-11-27 10:17:00|3759|3758|3759|3758.5|3759.5|3758.5|3759|3758|0
1606472230000|2020-11-27 10:17:10|3759.5|3759|3762|3761|3762|3761|3759.5|3758|1765
1606472240000|2020-11-27 10:17:20|3761.5|3760.5|3761.5|3760|3762|3760.5|3761|3760|497
1606472250000|2020-11-27 10:17:30|3762|3760.5|3760.5|3759.5|3762|3761|3760.5|3759.5|1166
1606472260000|2020-11-27 10:17:40|3761|3760|3760.5|3759.5|3761.5|3760.5|3760|3759.5|447
1606472270000|2020-11-27 10:17:50|3760||3760.5||3760.5||3760||663
1606472280000|2020-11-27 10:18:00|3761.5|3760|3762|3761|3762|3761.5|3761.5|3760|680
1606472290000|2020-11-27 10:18:10|3761|3761.5|3762|3760.5|3762|3761.5|3761|3760.5|2108
1606472300000|2020-11-27 10:18:20|3763|3761|3763|3762|3763|3762|3762.5|3761|3250
1606472310000|2020-11-27 10:18:30|3762.5|3761.5|3764|3762.5|3764|3763|3762|3761.5|336
1606472320000|2020-11-27 10:18:40|3764.5|3763|3764.5|3763.5|3764.5|3764|3764.5|3762.5|970
1606472330000|2020-11-27 10:18:50|3765|3764|3765|3764|3765|3764.5|3764.5|3764|1129
1606472340000|2020-11-27 10:19:00|3765.5|3764.5|3767|3766|3767|3766|3765.5|3764.5|566
1606472350000|2020-11-27 10:19:10|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|406
1606472360000|2020-11-27 10:19:20|3767|3766|3766.5|3765|3767|3766.5|3765|3764.5|7641
1606472370000|2020-11-27 10:19:30|3766|3765.5|3767.5|3766.5|3767.5|3766.5|3765.5|3765|957
1606472380000|2020-11-27 10:19:40|3767|3766|3767|3766|3767|3766.5|3767|3766|137
1606472390000|2020-11-27 10:19:50||3766.5||3766||3766.5||3766|119
1606472400000|2020-11-27 10:20:00|3766.5|3766.5|3767.5|3766.5|3768|3767|3766.5|3766|2557
1606472410000|2020-11-27 10:20:10|3767|3766|3767.5|3766|3767.5|3766.5|3767|3766|15
1606472420000|2020-11-27 10:20:20||3766.5||3766.5||3766.5||3766.5|0
1606472430000|2020-11-27 10:20:30|3767|3766|3766.5|3765.5|3767|3766|3766|3765.5|4123
1606472440000|2020-11-27 10:20:40|3767|3766|3767.5|3766|3767.5|3766.5|3767|3766|135
1606472450000|2020-11-27 10:20:50|3767|3766.5|3767.5|3766.5|3767.5|3766.5|3766.5|3766|0
1606472460000|2020-11-27 10:21:00|||||||||50
1606472470000|2020-11-27 10:21:10|3767||3767.5||3767.5||3767||92
1606472490000|2020-11-27 10:21:30|3767|3766|3766.5|3766|3767|3766|3766.5|3765.5|2578
1606472500000|2020-11-27 10:21:40|3767|3766.5|3767.5|3766.5|3767.5|3766.5|3767|3766|427
1606472510000|2020-11-27 10:21:50|3767|3767|3767|3766.5|3767.5|3767|3767|3766.5|1939
1606472520000|2020-11-27 10:22:00|3766.5|3766|3766|3765.5|3767|3766|3765|3764.5|3937
1606472530000|2020-11-27 10:22:10|3766.5|3766|3768|3767|3768.5|3767.5|3766|3765.5|5377
1606472540000|2020-11-27 10:22:20|3768.5|3767.5|3768.5|3767.5|3769|3768|3768|3767|2082
1606472550000|2020-11-27 10:22:30|3768|3767|3767|3766|3768.5|3767|3766.5|3765.5|914
1606472560000|2020-11-27 10:22:40|3767.5|3766.5|3767|3766|3767.5|3766.5|3766.5|3766|411
1606472580000|2020-11-27 10:23:00|3766.5|3765.5|3768|3767|3768|3767|3766|3765|2182
1606472590000|2020-11-27 10:23:10|3767.5|3768|3770|3769.5|3770|3769.5|3767.5|3768|4408
1606472600000|2020-11-27 10:23:20|3770.5|3770|3771|3770.5|3771|3770.5|3770.5|3769.5|1461
1606472610000|2020-11-27 10:23:30|3770.5|3770|3772.5|3771.5|3772.5|3772|3770.5|3770|4906
1606472620000|2020-11-27 10:23:40|3772|3771|3772|3771|3772|3771.5|3771.5|3771|1229
1606472630000|2020-11-27 10:23:50|3771.5|3770.5|3771|3770|3771.5|3770.5|3771|3770|1523
1606472640000|2020-11-27 10:24:00|3771.5|3770.5|3773.5|3772.5|3773.5|3772.5|3771.5|3770.5|1775
1606472650000|2020-11-27 10:24:10|3774|3773|3774.5|3773.5|3774.5|3774|3774|3772.5|1944
1606472660000|2020-11-27 10:24:20|3774|3773|3773|3772|3774.5|3773.5|3772.5|3771.5|3827
1606472670000|2020-11-27 10:24:30|3773.5|3772.5|3774|3773.5|3774|3773.5|3773.5|3772.5|2492
1606472680000|2020-11-27 10:24:40|3773.5|3773|3774|3773.5|3774|3773.5|3772.5|3772|6775
1606472690000|2020-11-27 10:24:50|3774.5|3774|3774.5|3773.5|3774.5|3774|3774.5|3773.5|200
1606472700000|2020-11-27 10:25:00|3775|3774|3775.5|3774.5|3776|3775|3775|3774|1920
1606472710000|2020-11-27 10:25:10|3775|3774|3775|3774|3775|3774|3774.5|3773.5|4340
1606472720000|2020-11-27 10:25:20|3774.5||3775||3775||3774.5||412
1606472730000|2020-11-27 10:25:30|||||||||1
1606472740000|2020-11-27 10:25:40|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|3774|3773.5|4221
1606472750000|2020-11-27 10:25:50|3775|3774|3775|3774|3775|3774|3774|3773.5|101
1606472760000|2020-11-27 10:26:00|3774.5|3774.5|3775|3774.5|3775|3774.5|3774|3773.5|2520
1606472770000|2020-11-27 10:26:10|3774.5|3774|3774.5|3773.5|3774.5|3774|3774.5|3773.5|334
1606472780000|2020-11-27 10:26:20||3774||3773.5||3774||3773.5|380
1606472790000|2020-11-27 10:26:30|3775|3774|3776.5|3775.5|3776.5|3776|3775|3773.5|3205
1606472800000|2020-11-27 10:26:40|3776|3776|3777|3776|3777|3776|3776|3776|560
1606472810000|2020-11-27 10:26:50|3777.5|3776.5|3777.5|3776.5|3777.5|3777|3777.5|3776|978
1606472820000|2020-11-27 10:27:00|3778||3777.5||3778||3777.5||27
1606472830000|2020-11-27 10:27:10|3777|3776|3776.5|3775.5|3777.5|3776.5|3776|3775.5|5117
1606472840000|2020-11-27 10:27:20|3777|3776|3776.5|3775.5|3777|3776|3776|3775.5|1526
1606472850000|2020-11-27 10:27:30||3776||3776||3776||3775.5|2
1606472860000|2020-11-27 10:27:40|3777|3776.5|3776.5|3775.5|3777|3776.5|3776.5|3775.5|328
1606472870000|2020-11-27 10:27:50|3776|3775|3775|3774|3776|3775|3775|3774|2000
1606472880000|2020-11-27 10:28:00|3774.5|3773.5|3774.5|3773.5|3775|3774|3773.5|3773|2231
1606472890000|2020-11-27 10:28:10||3774||3774||3774||3774|24
1606472900000|2020-11-27 10:28:20|3775|3774.5|3775.5|3774.5|3776|3775|3775|3774|943
1606472910000|2020-11-27 10:28:30|3776|3775|3776|3775|3776.5|3775.5|3775.5|3775|1386
1606472920000|2020-11-27 10:28:40|3775.5|3774.5|3775|3774|3775.5|3774.5|3775|3774|1871
1606472930000|2020-11-27 10:28:50|3775.5|3774.5|3775|3774.5|3775.5|3774.5|3775|3774.5|0
1606472940000|2020-11-27 10:29:00|3775.5|3775|3775|3774|3776|3775|3774.5|3774|3646
1606472950000|2020-11-27 10:29:10|3774.5|3773.5|3774|3773.5|3774.5|3773.5|3773.5|3773|4345
1606472960000|2020-11-27 10:29:20|3773.5|3773|3774|3773.5|3774|3773.5|3773|3772|4324
1606472970000|2020-11-27 10:29:30|3774.5|3774|3774|3773.5|3774.5|3774|3774|3773.5|2886
1606472980000|2020-11-27 10:29:40|3773.5|3773|3775|3774|3775.5|3774|3773.5|3773|2677
1606472990000|2020-11-27 10:29:50|3774.5|3774.5|3774.5|3773.5|3775|3774.5|3774|3773.5|3780
1606473000000|2020-11-27 10:30:00|3775|3774|3775|3774|3775|3774.5|3775|3774|6
1606473010000|2020-11-27 10:30:10|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|3774|3773.5|1604
1606473020000|2020-11-27 10:30:20|3775|3774|3776.5|3775.5|3776.5|3775.5|3775|3773.5|435
1606473030000|2020-11-27 10:30:30|3777||3777||3777||3776.5||0
1606473040000|2020-11-27 10:30:40||3776||3776.5||3776.5||3776|0
1606473060000|2020-11-27 10:31:00|3776.5|3776|3777|3776|3777|3776|3776.5|3776|1218
1606473070000|2020-11-27 10:31:10||3775.5||3775.5||3775.5||3775.5|117
1606473080000|2020-11-27 10:31:20|3776.5|3776|3776|3775|3776.5|3776|3775.5|3775|1138
1606473090000|2020-11-27 10:31:30|3775.5|3774.5|3775.5|3775|3776|3775|3775|3774.5|355
1606473100000|2020-11-27 10:31:40|3776|3775.5|3776.5|3775.5|3776.5|3775.5|3776|3775.5|267
1606473110000|2020-11-27 10:31:50|3776|3775|3775.5|3775|3776|3775|3775.5|3775|640
1606473120000|2020-11-27 10:32:00|3776|3775.5|3775|3774.5|3776.5|3775.5|3775|3774.5|4032
1606473130000|2020-11-27 10:32:10|3774.5|3774|3774.5|3773.5|3774.5|3774|3774|3773.5|1448
1606473140000|2020-11-27 10:32:20|3775|3774|3774|3773.5|3775.5|3774|3774|3773.5|900
1606473150000|2020-11-27 10:32:30|||||||||100
1606473160000|2020-11-27 10:32:40|3773.5|3773|3775|3774|3775|3774|3773.5|3773|1251
1606473180000|2020-11-27 10:33:00|3774.5||3774.5||3774.5||3774.5||0
1606473190000|2020-11-27 10:33:10|3775|3774.5|3775.5|3774.5|3775.5|3774.5|3775|3774|756
1606473200000|2020-11-27 10:33:20|3775||3775||3775.5||3775||565
1606473210000|2020-11-27 10:33:30|3775.5|3775|3775.5|3775|3776|3775|3775.5|3775|285
1606473220000|2020-11-27 10:33:40|3775|3774.5|3775.5|3774.5|3775.5|3774.5|3774.5|3774|6167
1606473230000|2020-11-27 10:33:50|3775|3774|3774|3773.5|3775|3774|3774|3773.5|131
1606473240000|2020-11-27 10:34:00|3773.5|3773|3774|3773.5|3774|3773.5|3773.5|3773|3352
1606473250000|2020-11-27 10:34:10|3773.5|3773|3773.5|3772.5|3773.5|3773|3773|3772.5|656
1606473260000|2020-11-27 10:34:20|3774|3773|3774|3773|3774.5|3774|3774|3773|760
1606473270000|2020-11-27 10:34:30|3773.5|3772.5|3773.5|3773|3773.5|3773|3773.5|3772.5|0
1606473280000|2020-11-27 10:34:40|3774|3773.5|3774.5|3773.5|3774.5|3773.5|3774|3773.5|155
1606473300000|2020-11-27 10:35:00|3774|3773|3774|3773|3774.5|3773.5|3773.5|3773|1357
1606473310000|2020-11-27 10:35:10|3774.5||3774.5||3774.5||3774.5||0
1606473330000|2020-11-27 10:35:30|3774|3773.5|3774|3773.5|3774.5|3774|3774|3773.5|687
1606473340000|2020-11-27 10:35:40|3774.5|3774|3774.5|3773.5|3774.5|3774|3774|3773.5|76
1606473360000|2020-11-27 10:36:00|3774||3774.5||3774.5||3774||345
1606473370000|2020-11-27 10:36:10|3774||3774||3774||3774||0
1606473380000|2020-11-27 10:36:20|3773.5|3773|3771|3770.5|3774|3773.5|3771|3770.5|4693
1606473390000|2020-11-27 10:36:30|3771.5|3771|3771|3770.5|3771.5|3771|3771|3770|876
1606473400000|2020-11-27 10:36:40|3771.5|3771|3772.5|3771.5|3772.5|3771.5|3771|3770.5|1759
1606473410000|2020-11-27 10:36:50|3773|3772|3773.5|3772.5|3774|3772.5|3773|3772|338
1606473420000|2020-11-27 10:37:00|3773|3773|3774|3773|3774|3773|3773|3772.5|42
1606473430000|2020-11-27 10:37:10|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|3773|3772.5|573
1606473440000|2020-11-27 10:37:20|3773||3773||3773||3773||200
1606473460000|2020-11-27 10:37:40|3773.5|3773|3773.5|3772.5|3773.5|3773|3773.5|3772.5|1
1606473470000|2020-11-27 10:37:50|3774|3773|3773.5|3773|3774|3773.5|3773.5|3773|1106
1606473480000|2020-11-27 10:38:00|3774|3773.5|3775|3774|3775|3774.5|3774|3773|1423
1606473490000|2020-11-27 10:38:10|3775.5|3774.5|3775|3774|3776|3775.5|3774.5|3774|2047
1606473500000|2020-11-27 10:38:20|3775.5|3774.5|3775|3774.5|3775.5|3774.5|3775|3774.5|400
1606473510000|2020-11-27 10:38:30|3775.5|3775|3774.5|3774|3775.5|3775|3774.5|3774|1226
1606473520000|2020-11-27 10:38:40|3775|3774.5|3775|3774|3775.5|3775|3775|3774|618
1606473530000|2020-11-27 10:38:50||3774.5||3774||3774.5||3774|401
1606473540000|2020-11-27 10:39:00||3774.5||3774.5||3774.5||3774.5|110
1606473550000|2020-11-27 10:39:10|||||||||127
1606473560000|2020-11-27 10:39:20|3774.5|3774|3774.5|3774|3774.5|3774|3774.5|3774|1580
1606473570000|2020-11-27 10:39:30|3774|3773.5|3774|3773.5|3774|3773.5|3774|3773.5|507
1606473580000|2020-11-27 10:39:40|3774.5|3774|3774.5|3773.5|3775|3774.5|3774.5|3773.5|287
1606473590000|2020-11-27 10:39:50|3775|3774|3775|3774|3775|3774|3775|3774|19
1606473610000|2020-11-27 10:40:10|3774.5|3774.5|3774.5|3774|3775|3774.5|3774.5|3774|197
1606473620000|2020-11-27 10:40:20|3775|3774.5|3775|3774.5|3775|3774.5|3775|3774.5|755
1606473630000|2020-11-27 10:40:30|3775.5|3775|3775.5|3775|3775.5|3775|3775.5|3775|840
1606473650000|2020-11-27 10:40:50|3776|3775.5|3777|3776.5|3777|3776.5|3776|3775.5|1472
1606473660000|2020-11-27 10:41:00|3776.5|3776|3777|3776|3777|3776|3776.5|3776|1347
1606473670000|2020-11-27 10:41:10|3776.5|3775.5|3777|3776|3777|3776|3776|3775.5|1587
1606473690000|2020-11-27 10:41:30|3776.5|3775.5|3776.5|3776|3776.5|3776|3776|3775.5|829
1606473700000|2020-11-27 10:41:40|3777|3776.5|3777|3776|3777|3776.5|3777|3776|152
1606473710000|2020-11-27 10:41:50|3776.5||3777||3777||3776.5||818
1606473730000|2020-11-27 10:42:10|3776.5||3776.5||3776.5||3776.5||0
1606473750000|2020-11-27 10:42:30|3776|3775.5|3775.5|3775|3776|3775.5|3775|3774.5|3083
1606473760000|2020-11-27 10:42:40|3775|3774.5|3775.5|3774.5|3775.5|3775|3775|3774.5|349
1606473770000|2020-11-27 10:42:50|||||||||15
1606473780000|2020-11-27 10:43:00|3776|3775|3776|3775.5|3777|3776.5|3776|3775|3323
1606473790000|2020-11-27 10:43:10|3776.5|3776|3776.5|3775.5|3777|3776.5|3776.5|3775.5|1407
1606473800000|2020-11-27 10:43:20|3776|3776|3776.5|3776|3776.5|3776|3776|3775.5|490
1606473810000|2020-11-27 10:43:30|||||||||139
1606473820000|2020-11-27 10:43:40|3777||3777||3777||3777||613
1606473830000|2020-11-27 10:43:50|3776.5|3776.5|3777|3776|3777|3776.5|3776.5|3776|301
1606473850000|2020-11-27 10:44:10||3776.5||3776.5||3776.5||3776.5|436
1606473860000|2020-11-27 10:44:20|3776.5|3776|3777.5|3776.5|3777.5|3777|3776.5|3775.5|11341
1606473870000|2020-11-27 10:44:30|3778|3777|3778|3777|3778.5|3778|3778|3777|3027
1606473880000|2020-11-27 10:44:40||3777.5||3777.5||3777.5||3777.5|76
1606473890000|2020-11-27 10:44:50|3778.5|3778|3779|3778.5|3779|3778.5|3778.5|3777.5|718
1606473900000|2020-11-27 10:45:00|3779.5|3779|3780.5|3780|3781|3780|3779.5|3779|8141
1606473910000|2020-11-27 10:45:10|3780|3779.5|3780.5|3780|3780.5|3780|3780|3779|4950
1606473920000|2020-11-27 10:45:20|3781|3780.5|3781|3780.5|3782|3781.5|3781|3780|2498
1606473940000|2020-11-27 10:45:40|3780.5|3780|3782.5|3781.5|3782.5|3781.5|3780.5|3780|2052
1606473950000|2020-11-27 10:45:50|3782|3782|3782.5|3781.5|3782.5|3782|3782|3781.5|80
1606473960000|2020-11-27 10:46:00|3782|3781|3781.5|3781|3782|3781.5|3781.5|3781|3710
1606473970000|2020-11-27 10:46:10|3781|3780.5|3779|3778.5|3781|3780.5|3779|3778.5|6637
1606473980000|2020-11-27 10:46:20|3778.5|3778|3779|3778.5|3779|3778.5|3778.5|3777.5|671
1606473990000|2020-11-27 10:46:30|||||||||78
1606474000000|2020-11-27 10:46:40|3779.5|3779|3780|3779|3780.5|3779.5|3779.5|3779|2314
1606474010000|2020-11-27 10:46:50|3779.5||3779.5||3780||3779.5||689
1606474020000|2020-11-27 10:47:00|3780|3778.5|3779|3778.5|3780|3778.5|3778.5|3777.5|3021
1606474030000|2020-11-27 10:47:10|3779.5|3779|3779.5|3778.5|3780|3779|3779.5|3778.5|1037
1606474040000|2020-11-27 10:47:20|3779|3779|3779.5|3778.5|3779.5|3779|3779|3778.5|1664
1606474050000|2020-11-27 10:47:30|3779||3779.5||3779.5||3779||955
1606474060000|2020-11-27 10:47:40|3779|3779|3780.5|3779.5|3780.5|3779.5|3779|3779|4239
1606474070000|2020-11-27 10:47:50|3781||3780.5||3781||3780.5||0
1606474080000|2020-11-27 10:48:00|3780||3780||3780||3780||923
1606474090000|2020-11-27 10:48:10|||||||||15
1606474110000|2020-11-27 10:48:30|3780.5|3780|3780.5|3779.5|3780.5|3780|3780|3779.5|2281
1606474120000|2020-11-27 10:48:40|3780|3779|3780.5|3779.5|3780.5|3780|3780|3779|2701
1606474130000|2020-11-27 10:48:50|3780|3779|3780.5|3780|3780.5|3780|3779.5|3779|1734
1606474140000|2020-11-27 10:49:00|3781|3780.5|3781|3780|3781|3780.5|3780.5|3780|984
1606474150000|2020-11-27 10:49:10|3780.5||3781||3781||3780.5||0
1606474160000|2020-11-27 10:49:20|3780.5|3779.5|3776.5|3776|3781|3779.5|3776.5|3776|3596
1606474170000|2020-11-27 10:49:30|3777|3775.5|3776|3775.5|3777|3775.5|3776|3775.5|368
1606474180000|2020-11-27 10:49:40|3776.5|3776|3778.5|3777.5|3779|3778|3776.5|3776|1838
1606474190000|2020-11-27 10:49:50|3779|3778|3780|3779.5|3780|3779.5|3779|3778|3885
1606474200000|2020-11-27 10:50:00|3779.5|3779|3778.5|3777.5|3779.5|3779|3778.5|3777.5|2414
1606474210000|2020-11-27 10:50:10|3779|3778|3779.5|3778.5|3779.5|3778.5|3779|3778|3998
1606474220000|2020-11-27 10:50:20|3779|3778|3778|3777.5|3779.5|3778.5|3777.5|3777|7911
1606474230000|2020-11-27 10:50:30|3778.5|3777|3778.5|3777.5|3778.5|3778|3778|3777|818
1606474240000|2020-11-27 10:50:40|3779|3778|3777.5|3777|3779|3778.5|3777.5|3777|4028
1606474250000|2020-11-27 10:50:50|3778|3777.5|3778.5|3778|3778.5|3778|3778|3777|2337
1606474260000|2020-11-27 10:51:00|3778|3777.5|3777|3776.5|3778.5|3777.5|3777|3776|2602
1606474270000|2020-11-27 10:51:10|3776.5|3776|3777|3776|3777|3776.5|3776|3775|2351
1606474280000|2020-11-27 10:51:20|3776.5|3775.5|3776.5|3776|3776.5|3776|3776|3775.5|2984
1606474290000|2020-11-27 10:51:30|3777|3776.5|3778|3777|3778|3777|3777|3776.5|1772
1606474300000|2020-11-27 10:51:40|3777.5|3777.5|3778|3777|3778|3777.5|3777.5|3777|4369
1606474310000|2020-11-27 10:51:50|3777.5|3776.5|3778|3777|3778|3777.5|3777|3776.5|4972
1606474320000|2020-11-27 10:52:00|3777.5|3777.5|3777.5|3777|3778|3777.5|3777.5|3777|221
1606474330000|2020-11-27 10:52:10|3778|3777.5|3778|3777.5|3778|3777.5|3777.5|3777|4296
1606474340000|2020-11-27 10:52:20|3778.5|3778|3779|3778.5|3779.5|3779|3778.5|3778|4246
1606474350000|2020-11-27 10:52:30|3779.5|3779|3779|3778.5|3779.5|3779|3779|3778.5|1062
1606474360000|2020-11-27 10:52:40|3778.5|3778|3779.5|3779|3779.5|3779|3778|3777|8130
1606474370000|2020-11-27 10:52:50|3779|3778.5|3778.5|3778|3779|3778.5|3778|3777|4543
1606474380000|2020-11-27 10:53:00|3778|3777.5|3778|3777|3778|3777.5|3778|3777|1551
1606474390000|2020-11-27 10:53:10|3778.5|3777.5|3779|3778|3779|3778.5|3778.5|3777|5117
1606474400000|2020-11-27 10:53:20|3778.5|3778.5|3779|3778.5|3779.5|3779|3778.5|3778|3998
1606474410000|2020-11-27 10:53:30||3778||3778.5||3778.5||3778|0
1606474420000|2020-11-27 10:53:40|3779.5|3779|3780.5|3779.5|3780.5|3780|3779|3778.5|4253
1606474430000|2020-11-27 10:53:50|3780|3779|3779.5|3778.5|3780.5|3779|3778.5|3778|4882
1606474440000|2020-11-27 10:54:00|3779|3778|3778.5|3777.5|3779.5|3778|3778|3777|3094
1606474450000|2020-11-27 10:54:10|3779|3778|3778.5|3778|3779.5|3779|3778.5|3778|3980
1606474460000|2020-11-27 10:54:20|3779|3778.5|3779|3778|3779|3778.5|3779|3778|3147
1606474470000|2020-11-27 10:54:30|3778.5||3778.5||3778.5||3778.5||26
1606474480000|2020-11-27 10:54:40|3779|3778.5|3780|3779.5|3780|3779.5|3779|3778.5|4523
1606474490000|2020-11-27 10:54:50|3780.5|3780|3781|3780|3781|3780.5|3780|3779.5|4974
1606474500000|2020-11-27 10:55:00|3780.5|3779.5|3781|3780.5|3781|3780.5|3780.5|3779.5|1546
1606474510000|2020-11-27 10:55:10|3780.5|3780|3781.5|3780.5|3781.5|3781|3780.5|3780|4373
1606474520000|2020-11-27 10:55:20|3781|3781|3781.5|3780.5|3781.5|3781|3780|3779.5|7874
1606474530000|2020-11-27 10:55:30|3781|3780|3780|3779.5|3781|3780|3780|3779.5|1798
1606474540000|2020-11-27 10:55:40|3780.5|3779|3781|3780|3781|3780.5|3780.5|3779|4551
1606474550000|2020-11-27 10:55:50|3780.5|3779.5|3780.5|3779.5|3781|3780|3780.5|3779.5|4318
1606474560000|2020-11-27 10:56:00|3781|3780|3779|3778|3781|3780|3779|3778|2338
1606474570000|2020-11-27 10:56:10|3779.5|3778.5|3780.5|3779.5|3781|3780|3779.5|3778.5|4424
1606474580000|2020-11-27 10:56:20|3780|3779|3781|3780.5|3781.5|3781|3780|3779|3659
1606474590000|2020-11-27 10:56:30|3781.5|3780|3782|3781|3782|3781|3781.5|3780|1102
1606474600000|2020-11-27 10:56:40|3781.5|3781.5|3782|3781|3782.5|3781.5|3781.5|3781|4750
1606474610000|2020-11-27 10:56:50|3781.5|3780.5|3781|3780.5|3782|3780.5|3780|3779.5|4926
1606474620000|2020-11-27 10:57:00|3780.5|3780|3781|3780|3781|3780|3780.5|3779.5|591
1606474630000|2020-11-27 10:57:10|3782|3780.5|3782|3781|3782|3781.5|3781.5|3780|4554
1606474640000|2020-11-27 10:57:20|3781.5|3780.5|3782|3781.5|3782.5|3782|3781|3780|4039
1606474650000|2020-11-27 10:57:30|3781.5|3781|3782|3781|3782|3781|3781.5|3780.5|728
1606474660000|2020-11-27 10:57:40|3781.5|3781.5|3782|3781.5|3782.5|3782|3781.5|3781|4636
1606474670000|2020-11-27 10:57:50|3781.5|3781|3781|3780|3782|3781|3780.5|3780|8517
1606474680000|2020-11-27 10:58:00|3780.5||3780.5||3780.5||3780.5||80
1606474690000|2020-11-27 10:58:10|3780|3779.5|3780|3779.5|3780.5|3780|3779|3778|6144
1606474700000|2020-11-27 10:58:20|3780.5|3780|3783|3782.5|3783|3782.5|3780.5|3779.5|5842
1606474710000|2020-11-27 10:58:30|3783.5|3782|3783.5|3782.5|3783.5|3783|3783|3782|710
1606474720000|2020-11-27 10:58:40|3783|3783|3784|3783|3784|3783.5|3783|3782.5|5399
1606474730000|2020-11-27 10:58:50|3783.5|3782.5|3783.5|3782.5|3783.5|3783|3782.5|3782|6291
1606474740000|2020-11-27 10:59:00||3783||3782.5||3783||3782.5|0
1606474750000|2020-11-27 10:59:10|3783|3782|3784.5|3783.5|3784.5|3784|3782.5|3782|4683
1606474760000|2020-11-27 10:59:20|3784|3784|3784.5|3784|3785|3784|3784|3783|7943
1606474770000|2020-11-27 10:59:30|3785|3784.5|3785|3784.5|3785|3784.5|3785|3784.5|500
1606474780000|2020-11-27 10:59:40|3785.5|3784|3787|3786|3787|3786.5|3785.5|3784|4834
1606474790000|2020-11-27 10:59:50|3787.5|3786.5|3787|3786.5|3788|3787|3786.5|3786|8320
1606474800000|2020-11-27 11:00:00|3787.5|3786|3787|3786|3787.5|3786|3786|3785.5|3537
1606474810000|2020-11-27 11:00:10|3787.5|3786.5|3787.5|3787|3787.5|3787|3787.5|3786.5|60
1606474820000|2020-11-27 11:00:20|3787|3786.5|3786|3785|3787|3786.5|3785.5|3785|4532
1606474830000|2020-11-27 11:00:30|3786.5||3786.5||3786.5||3786.5||0
1606474840000|2020-11-27 11:00:40|3786|3785.5|3784.5|3783.5|3786|3785.5|3784.5|3783|954
1606474850000|2020-11-27 11:00:50|3784|3783|3784.5|3783.5|3785|3784.5|3784|3783|3703
1606474860000|2020-11-27 11:01:00||3784||3784||3784||3784|9
1606474870000|2020-11-27 11:01:10|3784|3783.5|3784.5|3783.5|3784.5|3783.5|3784|3783|1596
1606474880000|2020-11-27 11:01:20|3784|3783|3783.5|3782.5|3784|3783|3783.5|3782.5|146
1606474890000|2020-11-27 11:01:30|3783|3782|3782.5|3781.5|3783|3782.5|3782|3781.5|823
1606474900000|2020-11-27 11:01:40|3783|3782|3784|3783|3784|3783.5|3783|3781.5|2188
1606474910000|2020-11-27 11:01:50|3783.5|3782.5|3782.5|3781.5|3783.5|3782.5|3782.5|3781.5|953
1606474920000|2020-11-27 11:02:00|3783|3782|3783|3782|3783|3782.5|3783|3782|381
1606474930000|2020-11-27 11:02:10|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|0
1606474940000|2020-11-27 11:02:20|||||||||30
1606474950000|2020-11-27 11:02:30|3783||3783||3783||3783||1
1606474960000|2020-11-27 11:02:40|3782.5|3782|3781|3780.5|3782.5|3782|3781|3780.5|3301
1606474970000|2020-11-27 11:02:50|3781.5|3781|3781.5|3781|3781.5|3781|3781.5|3781|1167
1606474980000|2020-11-27 11:03:00|3782|3780.5|3784|3783|3784|3783.5|3781.5|3780.5|8854
1606474990000|2020-11-27 11:03:10|3784.5|3783.5|3785|3784|3785.5|3784.5|3784|3783|2494
1606475000000|2020-11-27 11:03:20|3785.5|3784.5|3785.5|3784.5|3786|3785|3785|3784.5|871
1606475010000|2020-11-27 11:03:30|3786|3785|3787|3786|3787|3786|3786|3785|308
1606475020000|2020-11-27 11:03:40|3786.5|3785.5|3786.5|3785.5|3786.5|3785.5|3786|3785.5|289
1606475030000|2020-11-27 11:03:50|3786|3785|3785.5|3784.5|3786.5|3785.5|3785|3784.5|2730
1606475040000|2020-11-27 11:04:00|3785|3784|3785|3784|3785.5|3784.5|3784.5|3784|1711
1606475050000|2020-11-27 11:04:10|3784.5|3783.5|3783.5|3782.5|3784.5|3783.5|3783|3782|10834
1606475060000|2020-11-27 11:04:20|3783|3782|3781.5|3781|3783|3782|3781.5|3781|486
1606475070000|2020-11-27 11:04:30|3782||3782||3782||3782||0
1606475080000|2020-11-27 11:04:40|3781.5|3780.5|3781.5|3780.5|3781.5|3781|3781|3780|492
1606475090000|2020-11-27 11:04:50|3781||3781||3781||3781||27
1606475100000|2020-11-27 11:05:00|||||||||1039
1606475110000|2020-11-27 11:05:10|||||||||687
1606475120000|2020-11-27 11:05:20|3780.5|3780|3780.5|3779.5|3780.5|3780|3780|3779|1747
1606475130000|2020-11-27 11:05:30|3780|3780|3779.5|3778.5|3780|3780|3779.5|3778.5|1026
1606475140000|2020-11-27 11:05:40|3779||3779||3779.5||3779||381
1606475150000|2020-11-27 11:05:50|3779.5|3779|3779.5|3779|3779.5|3779|3779.5|3779|97
1606475160000|2020-11-27 11:06:00|3779|3778.5|3776|3775|3779|3778.5|3775.5|3775|8552
1606475170000|2020-11-27 11:06:10|3776.5|3775.5|3777|3776|3777.5|3776|3776.5|3775.5|4105
1606475180000|2020-11-27 11:06:20|3776.5|3776.5|3776.5|3776|3776.5|3776.5|3776.5|3776|337
1606475190000|2020-11-27 11:06:30|3777|3776.5|3777.5|3777|3777.5|3777|3777|3776|3122
1606475200000|2020-11-27 11:06:40|3778|3776.5|3777.5|3776.5|3778.5|3776.5|3777|3776.5|899
1606475210000|2020-11-27 11:06:50|3777||3777||3777||3777||13
1606475220000|2020-11-27 11:07:00|3777.5|3777|3778|3777|3778|3777|3777.5|3777|146
1606475230000|2020-11-27 11:07:10|3778.5|3777.5|3780.5|3779.5|3780.5|3779.5|3778.5|3777.5|350
1606475240000|2020-11-27 11:07:20|3781||3781||3781||3781||0
1606475250000|2020-11-27 11:07:30|3781.5|3780|3781.5|3780.5|3782|3780.5|3781|3780|7
1606475260000|2020-11-27 11:07:40|3781|3780|3780|3779.5|3781|3780|3780|3779.5|2539
1606475270000|2020-11-27 11:07:50|3780.5|3780|3780.5|3779.5|3780.5|3780|3780|3779.5|220
1606475280000|2020-11-27 11:08:00|3781|3780|3781|3780|3781.5|3780.5|3781|3780|38
1606475290000|2020-11-27 11:08:10|3781.5|3780.5|3781.5|3780.5|3781.5|3780.5|3781.5|3780.5|539
1606475300000|2020-11-27 11:08:20|3782|3781|3783.5|3782.5|3783.5|3782.5|3782|3781|6042
1606475310000|2020-11-27 11:08:30|3783|3782|3782.5|3782|3783|3782.5|3782.5|3782|1309
1606475320000|2020-11-27 11:08:40|3782|3781.5|3782|3781|3782|3781.5|3781.5|3781|2882
1606475330000|2020-11-27 11:08:50|3781.5|3780.5|3781|3780.5|3781.5|3780.5|3781|3780.5|1
1606475340000|2020-11-27 11:09:00|3781.5|3780|3779.5|3778.5|3782|3780|3778.5|3777.5|7507
1606475350000|2020-11-27 11:09:10|3779|3777.5|3778.5|3777.5|3779.5|3778|3778|3777.5|3041
1606475360000|2020-11-27 11:09:20|||||||||40
1606475370000|2020-11-27 11:09:30|3779|3778|3779.5|3779|3779.5|3779|3778.5|3778|2108
1606475380000|2020-11-27 11:09:40|3779|3778.5|3777.5|3776.5|3779.5|3779|3777|3776.5|3224
1606475390000|2020-11-27 11:09:50|3777|3776|3776.5|3775.5|3777|3776|3776.5|3775.5|520
1606475400000|2020-11-27 11:10:00|3777|3776|3777|3775.5|3777|3776|3777|3775.5|136
1606475410000|2020-11-27 11:10:10||3776||3776.5||3776.5||3776|179
1606475420000|2020-11-27 11:10:20|3777.5|3777|3778.5|3777.5|3778.5|3777.5|3777.5|3777|476
1606475430000|2020-11-27 11:10:30|3778||3778||3778||3778||0
1606475440000|2020-11-27 11:10:40|3778.5||3778.5||3778.5||3778.5||1000
1606475450000|2020-11-27 11:10:50|3779|3778|3779|3777.5|3779|3778|3779|3777.5|55
1606475460000|2020-11-27 11:11:00|3778.5||3778||3778.5||3778||360
1606475470000|2020-11-27 11:11:10|3778.5|3778|3778.5|3778|3779|3778|3778.5|3778|930
1606475480000|2020-11-27 11:11:20|3779|3778.5|3779|3778|3779|3778.5|3779|3778|125
1606475490000|2020-11-27 11:11:30|3778.5|3777.5|3778.5|3777.5|3778.5|3777.5|3777.5|3776.5|1155
1606475500000|2020-11-27 11:11:40|3778|3777|3778|3777.5|3778|3777.5|3776.5|3776|3090
1606475510000|2020-11-27 11:11:50|3777.5|3777|3778|3777|3778|3777|3777.5|3776.5|344
1606475540000|2020-11-27 11:12:20|3777.5|3776.5|3778|3777|3778|3777.5|3777|3776|2171
1606475570000|2020-11-27 11:12:50|3777.5|3777.5|3777.5|3777|3777.5|3777.5|3777.5|3777|454
1606475580000|2020-11-27 11:13:00|3778|3777.5|3779|3778.5|3779|3778.5|3778|3777.5|840
1606475590000|2020-11-27 11:13:10|3779.5|3779|3782|3781|3782|3781|3779.5|3779|2181
1606475600000|2020-11-27 11:13:20|3781.5|3781.5|3782|3781|3782|3781.5|3781.5|3781|43
1606475620000|2020-11-27 11:13:40|3781.5|3781.5|3777.5|3776.5|3782|3781.5|3777.5|3776.5|2719
1606475630000|2020-11-27 11:13:50|3777|3776|3777|3776|3777|3776.5|3776|3775.5|822
1606475640000|2020-11-27 11:14:00|3776.5|3775.5|3776.5|3775.5|3776.5|3776|3776|3775.5|1329
1606475650000|2020-11-27 11:14:10|3777|3776|3777|3776|3777.5|3777|3776.5|3775.5|2001
1606475670000|2020-11-27 11:14:30|3777.5|3776.5|3777.5|3776.5|3777.5|3776.5|3777|3776.5|0
1606475690000|2020-11-27 11:14:50|3777|3776|3776.5|3776|3777|3776|3776.5|3776|1061
1606475700000|2020-11-27 11:15:00|3777|3776.5|3777.5|3776.5|3777.5|3776.5|3777|3776.5|115
1606475720000|2020-11-27 11:15:20|3778|3777|3778|3777|3778.5|3777.5|3778|3777|92
1606475730000|2020-11-27 11:15:30|3778.5|3777.5|3777|3776|3778.5|3777.5|3776.5|3776|2019
1606475740000|2020-11-27 11:15:40|3776.5||3777||3777||3776.5||0
1606475750000|2020-11-27 11:15:50|3777.5|3776.5|3778|3777.5|3778|3777.5|3777.5|3776.5|217
1606475770000|2020-11-27 11:16:10|3777.5|3777|3778.5|3777|3778.5|3777|3777.5|3776.5|3906
1606475780000|2020-11-27 11:16:20|3779|3777.5|3780|3779|3780|3779|3779|3777.5|487
1606475790000|2020-11-27 11:16:30|3779.5|3778.5|3779.5|3778.5|3780|3778.5|3779.5|3778.5|0
1606475800000|2020-11-27 11:16:40|3780|3778|3778|3777.5|3780|3778.5|3778|3777.5|3229
1606475810000|2020-11-27 11:16:50|3777.5|3777|3777.5|3776.5|3778|3777|3777.5|3776.5|400
1606475820000|2020-11-27 11:17:00|3778|3777|3778|3777.5|3778.5|3778|3778|3777|984
1606475830000|2020-11-27 11:17:10|||||||||23
1606475860000|2020-11-27 11:17:40|3778.5|3778|3778|3777.5|3779|3778.5|3778|3777.5|2847
1606475870000|2020-11-27 11:17:50|3778.5||3778.5||3778.5||3778.5||43
1606475880000|2020-11-27 11:18:00|||||||||2
1606475890000|2020-11-27 11:18:10|3778|3777|3778|3777.5|3778|3777.5|3777.5|3777|1961
1606475900000|2020-11-27 11:18:20|3778.5|3778|3778.5|3778|3778.5|3778|3778.5|3777.5|162
1606475910000|2020-11-27 11:18:30|3778|3777.5|3777|3776|3778|3777.5|3776.5|3775.5|10976
1606475920000|2020-11-27 11:18:40|3777.5|3776.5|3778.5|3777.5|3778.5|3777.5|3777|3776.5|8732
1606475930000|2020-11-27 11:18:50|3778|3777|3778|3777|3778.5|3777|3777|3776.5|2934
1606475940000|2020-11-27 11:19:00||3777.5||3777.5||3777.5||3777.5|39
1606475950000|2020-11-27 11:19:10|3778.5||3778.5||3778.5||3778.5||121
1606475960000|2020-11-27 11:19:20|3778|3777|3777|3776.5|3778|3777|3777|3776.5|1322
1606475970000|2020-11-27 11:19:30|3776.5|3776|3778|3777|3778|3777|3776.5|3776|984
1606475990000|2020-11-27 11:19:50|3778.5|3777.5|3779|3778.5|3779|3778.5|3778.5|3777.5|442
1606476000000|2020-11-27 11:20:00|3778.5|3778|3778.5|3778|3779|3778|3778.5|3778|1636
1606476010000|2020-11-27 11:20:10|3779|3777.5|3778|3777|3779|3777.5|3777.5|3777|1909
1606476020000|2020-11-27 11:20:20|3777.5||3777.5||3778||3777.5||981
1606476030000|2020-11-27 11:20:30|3778||3777.5||3778||3777.5||356
1606476040000|2020-11-27 11:20:40|||||||||129
1606476050000|2020-11-27 11:20:50|||||||||35
1606476060000|2020-11-27 11:21:00|3777|3776.5|3777|3776.5|3777|3776.5|3777|3776.5|1315
1606476070000|2020-11-27 11:21:10||3776||3776||3776||3776|927
1606476080000|2020-11-27 11:21:20|3777.5|3776.5|3777|3776|3777.5|3776.5|3777|3776|1208
1606476090000|2020-11-27 11:21:30|3776.5|3775.5|3776|3775.5|3776.5|3775.5|3776|3775.5|872
1606476100000|2020-11-27 11:21:40|3775.5|3775|3775.5|3774.5|3776|3775|3774.5|3774|1871
1606476110000|2020-11-27 11:21:50|3776|3775|3778|3777|3778|3777|3776|3774.5|1534
1606476120000|2020-11-27 11:22:00|3777.5|3777.5|3778|3777.5|3778|3777.5|3777.5|3777.5|50
1606476130000|2020-11-27 11:22:10|3777.5|3777|3777.5|3777|3778|3777|3777.5|3777|505
1606476150000|2020-11-27 11:22:30|3778|3777.5|3779|3778|3779|3778|3778|3777.5|1333
1606476160000|2020-11-27 11:22:40|3778.5|3777.5|3778|3777.5|3778.5|3777.5|3778|3777.5|524
1606476180000|2020-11-27 11:23:00|3778.5|3778|3779|3778|3779|3778.5|3778|3777.5|1683
1606476190000|2020-11-27 11:23:10|3778.5|3778.5|3779|3778.5|3779|3778.5|3778.5|3778.5|456
1606476200000|2020-11-27 11:23:20|3779.5|3779|3780|3779|3780|3779|3779.5|3779|454
1606476210000|2020-11-27 11:23:30|3779.5||3779.5||3779.5||3779.5||500
1606476220000|2020-11-27 11:23:40|3780|3779.5|3780|3779.5|3780|3779.5|3780|3779.5|100
1606476240000|2020-11-27 11:24:00|3780.5|3780|3780.5|3779.5|3780.5|3780|3780.5|3779.5|870
1606476250000|2020-11-27 11:24:10|3781|3780|3781|3780|3781|3780|3781|3780|0
1606476260000|2020-11-27 11:24:20|3781.5|3780.5|3781.5|3781|3781.5|3781|3781.5|3780.5|0
1606476270000|2020-11-27 11:24:30|3782|3781.5|3781.5|3781|3782|3781.5|3781.5|3781|1003
1606476280000|2020-11-27 11:24:40|||||||||2702
1606476290000|2020-11-27 11:24:50|3782|3781.5|3782.5|3781.5|3782.5|3781.5|3781.5|3781|2446
1606476300000|2020-11-27 11:25:00|3782|3782|3782.5|3781.5|3782.5|3782|3782|3781.5|19
1606476310000|2020-11-27 11:25:10|3783|3782|3782.5|3781.5|3783|3782.5|3782.5|3781.5|1626
1606476320000|2020-11-27 11:25:20|3782|3781|3781.5|3781|3782|3781.5|3781.5|3781|3405
1606476330000|2020-11-27 11:25:30|3782|3781.5|3782.5|3781.5|3782.5|3782|3782|3781.5|399
1606476350000|2020-11-27 11:25:50|3783|3782|3783|3782.5|3783|3782.5|3783|3782|181
1606476360000|2020-11-27 11:26:00|3782.5|3782|3784.5|3784|3785|3784|3782.5|3782|862
1606476370000|2020-11-27 11:26:10|3785|3784.5|3785.5|3784.5|3785.5|3784.5|3785|3784.5|255
1606476380000|2020-11-27 11:26:20|3785|3784|3784.5|3784|3785.5|3784.5|3784.5|3784|1486
1606476390000|2020-11-27 11:26:30|3784|3783.5|3784|3783|3784|3783.5|3783.5|3783|853
1606476400000|2020-11-27 11:26:40|3783.5||3783.5||3783.5||3783.5||60
1606476410000|2020-11-27 11:26:50|3784|3783.5|3783.5|3783|3784|3783.5|3783.5|3783|345
1606476420000|2020-11-27 11:27:00|||||||||2059
1606476430000|2020-11-27 11:27:10|||||||||555
1606476440000|2020-11-27 11:27:20|3784|3783.5|3784|3783.5|3784|3783.5|3783.5|3783|1354
1606476450000|2020-11-27 11:27:30||3783||3783||3783||3783|812
1606476460000|2020-11-27 11:27:40|||||||||29
1606476470000|2020-11-27 11:27:50|3783.5|3782.5|3783.5|3783|3783.5|3783|3783|3782.5|13295
1606476480000|2020-11-27 11:28:00|3784|3783.5|3786.5|3786|3787|3786|3784|3783.5|4780
1606476490000|2020-11-27 11:28:10|3786|3785.5|3787|3786.5|3787|3786.5|3786|3785.5|1761
1606476500000|2020-11-27 11:28:20|3787.5|3787|3787.5|3786.5|3787.5|3787|3787.5|3786.5|831
1606476510000|2020-11-27 11:28:30|3787|3786|3787|3786|3787|3786|3786.5|3786|1011
1606476520000|2020-11-27 11:28:40|3786.5|3785.5|3786|3785|3786.5|3785.5|3785.5|3785|1094
1606476530000|2020-11-27 11:28:50||3785.5||3785.5||3785.5||3785.5|13
1606476540000|2020-11-27 11:29:00|3785.5|3785|3785.5|3785|3785.5|3785|3785.5|3784.5|797
1606476570000|2020-11-27 11:29:30|3786||3786||3786||3786||354
1606476580000|2020-11-27 11:29:40|||||||||100
1606476590000|2020-11-27 11:29:50|||||||||32
1606476600000|2020-11-27 11:30:00|3785.5|3784.5|3784|3783.5|3786|3784.5|3784|3783.5|7718
1606476610000|2020-11-27 11:30:10|3784.5|3784|3784.5|3784|3784.5|3784|3784|3784|0
1606476620000|2020-11-27 11:30:20|||||||||40
1606476630000|2020-11-27 11:30:30|3785||3784.5||3785||3784.5||1153
1606476640000|2020-11-27 11:30:40|||||||||40
1606476650000|2020-11-27 11:30:50|||||||||139
1606476660000|2020-11-27 11:31:00|3785||3785||3785||3785||0
1606476680000|2020-11-27 11:31:20|3784.5||3784.5||3784.5||3784.5||100
1606476700000|2020-11-27 11:31:40|3784|3783.5|3785.5|3785|3786|3785|3784|3783.5|2615
1606476710000|2020-11-27 11:31:50|3785|3784.5|3785.5|3784.5|3785.5|3785|3785|3784.5|759
1606476720000|2020-11-27 11:32:00|||||||||10
1606476730000|2020-11-27 11:32:10|3785|3785|3785|3784.5|3785|3785|3785|3784.5|1850
1606476740000|2020-11-27 11:32:20|3785.5|3784|3784.5|3783.5|3785.5|3784|3784.5|3783.5|566
1606476760000|2020-11-27 11:32:40||3784||3784||3784||3784|0
1606476770000|2020-11-27 11:32:50|3784|3783.5|3784|3783|3784|3783.5|3783.5|3783|1303
1606476780000|2020-11-27 11:33:00|3783.5|3782.5|3782|3781|3783.5|3782.5|3782|3781|9499
1606476790000|2020-11-27 11:33:10|3782.5|3781.5|3782|3780.5|3782.5|3782|3782|3780.5|1387
1606476800000|2020-11-27 11:33:20|3781.5|3781|3781.5|3780.5|3781.5|3781|3781.5|3780.5|0
1606476810000|2020-11-27 11:33:30|3781||3781||3781||3781||222
1606476820000|2020-11-27 11:33:40|3781.5|3781|3781.5|3780.5|3781.5|3781|3781.5|3780.5|600
1606476840000|2020-11-27 11:34:00|3782|3781|3782|3781.5|3782|3781.5|3782|3781|526
1606476850000|2020-11-27 11:34:10|3782.5|3782|3781.5|3781|3782.5|3782|3781.5|3781|490
1606476860000|2020-11-27 11:34:20|3782|3781.5|3782|3781.5|3782.5|3781.5|3782|3781.5|39
1606476870000|2020-11-27 11:34:30|3782.5|3782|3783|3782|3783|3782|3782.5|3782|196
1606476880000|2020-11-27 11:34:40|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|0
1606476900000|2020-11-27 11:35:00|||||||||20
1606476910000|2020-11-27 11:35:10|3782|3782|3783|3782.5|3783|3782.5|3782|3782|1494
1606476920000|2020-11-27 11:35:20|3782.5|3782|3783|3782|3783|3782|3782.5|3782|1039
1606476930000|2020-11-27 11:35:30|3782.5|3781.5|3781|3780.5|3782.5|3781.5|3781|3780|1662
1606476940000|2020-11-27 11:35:40|3781.5|3780|3780|3779.5|3781.5|3780|3780|3779|1516
1606476950000|2020-11-27 11:35:50|3780.5|3780|3780|3779|3780.5|3780|3779.5|3779|638
1606476960000|2020-11-27 11:36:00|3780.5|3779.5|3782.5|3781.5|3783|3782.5|3780.5|3779.5|3238
1606476970000|2020-11-27 11:36:10|3783||3782.5||3783||3782.5||0
1606476990000|2020-11-27 11:36:30|3783|3782|3783|3782.5|3783.5|3782.5|3783|3782|112
1606477000000|2020-11-27 11:36:40|3783.5||3783.5||3783.5||3783.5||0
1606477030000|2020-11-27 11:37:10|3783|3782|3781.5|3780.5|3783|3782|3781|3780|4052
1606477050000|2020-11-27 11:37:30|||||||||5
1606477090000|2020-11-27 11:38:10|3781|3781|3780.5|3780|3781.5|3781|3780.5|3780|1576
1606477100000|2020-11-27 11:38:20|3781||3781||3781||3781||283
1606477110000|2020-11-27 11:38:30|3780.5|3779.5|3780.5|3780|3780.5|3780|3780|3779.5|235
1606477120000|2020-11-27 11:38:40||3779.5||3779.5||3780||3779.5|50
1606477130000|2020-11-27 11:38:50|||||||||21
1606477140000|2020-11-27 11:39:00|3780|3779|3778|3777.5|3780|3779|3778|3777.5|3007
1606477150000|2020-11-27 11:39:10|3777.5|3777|3777.5|3776.5|3777.5|3777|3777|3776.5|2021
1606477160000|2020-11-27 11:39:20|3778|3777|3777.5|3777|3778|3777|3777.5|3777|93
1606477170000|2020-11-27 11:39:30|3778|3777.5|3779.5|3778.5|3779.5|3778.5|3777.5|3777.5|9447
1606477180000|2020-11-27 11:39:40|3779|3778|3779|3778|3779.5|3778.5|3778.5|3778|520
1606477190000|2020-11-27 11:39:50|||||||||70
1606477200000|2020-11-27 11:40:00||3778.5||3778.5||3778.5||3778.5|50
1606477210000|2020-11-27 11:40:10|3778.5|3778|3778.5|3777.5|3778.5|3778|3778|3777.5|1453
1606477220000|2020-11-27 11:40:20|3778|3777|3778|3777|3778|3777|3778|3777|0
1606477240000|2020-11-27 11:40:40|3777.5|3777.5|3778.5|3777.5|3778.5|3777.5|3777.5|3777|653
1606477250000|2020-11-27 11:40:50|||||||||10
1606477260000|2020-11-27 11:41:00|3779|3778|3780|3779.5|3780|3779.5|3779|3778|507
1606477270000|2020-11-27 11:41:10|3780.5|3780|3779.5|3779|3781|3780|3779.5|3779|622
1606477280000|2020-11-27 11:41:20|||||||||10
1606477290000|2020-11-27 11:41:30|3780|3779.5|3780.5|3779.5|3780.5|3779.5|3780|3779.5|642
1606477300000|2020-11-27 11:41:40|3781|3780.5|3781|3780|3781|3780.5|3780.5|3780|2015
1606477310000|2020-11-27 11:41:50|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|3780|3779.5|300
1606477320000|2020-11-27 11:42:00|3781|3780|3781|3780.5|3781|3780.5|3780.5|3780|2063
1606477330000|2020-11-27 11:42:10|||||||||114
1606477340000|2020-11-27 11:42:20|||||||||304
1606477350000|2020-11-27 11:42:30|3781.5|3781|3781|3780.5|3781.5|3781|3781|3780.5|536
1606477360000|2020-11-27 11:42:40|3780.5|3780|3780.5|3780|3780.5|3780|3780.5|3780|1008
1606477370000|2020-11-27 11:42:50|3781|3780.5|3781|3780.5|3781|3780.5|3780.5|3780|750
1606477380000|2020-11-27 11:43:00|3780.5|3780|3781|3780.5|3781|3780.5|3780|3779.5|1551
1606477390000|2020-11-27 11:43:10|3780.5|3780|3780.5|3780|3780.5|3780|3780.5|3780|127
1606477400000|2020-11-27 11:43:20|3781|3780.5|3781|3780|3781|3780.5|3780.5|3780|1456
1606477420000|2020-11-27 11:43:40|3780.5||3781||3781||3780.5||13
1606477430000|2020-11-27 11:43:50|3780.5|3779.5|3780|3779.5|3780.5|3780|3780|3779.5|1621
1606477440000|2020-11-27 11:44:00|3780.5||3780||3780.5||3780||0
1606477450000|2020-11-27 11:44:10|3779.5|3779|3779.5|3779|3779.5|3779|3779.5|3778.5|1104
1606477460000|2020-11-27 11:44:20|3779|3778.5|3778.5|3778|3779|3778.5|3778.5|3778|56
1606477470000|2020-11-27 11:44:30|3779|3778.5|3779|3778|3779|3778.5|3779|3778|348
1606477480000|2020-11-27 11:44:40|3778.5|3778.5|3779.5|3779|3779.5|3779|3778.5|3778.5|4203
1606477490000|2020-11-27 11:44:50|3779|3778.5|3779|3778.5|3779|3778.5|3779|3778.5|0
1606477500000|2020-11-27 11:45:00|3779.5|3779|3780|3779.5|3780|3779.5|3779.5|3779|568
1606477510000|2020-11-27 11:45:10|3780.5|3780|3780.5|3779.5|3780.5|3780|3780.5|3779.5|38
1606477520000|2020-11-27 11:45:20|3780|3779|3780.5|3779.5|3780.5|3780|3779.5|3779|643
1606477530000|2020-11-27 11:45:30|3780||3780||3780||3780||0
1606477540000|2020-11-27 11:45:40|3779.5|3779|3780|3779.5|3780|3779.5|3779.5|3779|588
1606477550000|2020-11-27 11:45:50||3779||3779||3779||3779|0
1606477560000|2020-11-27 11:46:00|3779.5|3779.5|3780|3779.5|3780|3779.5|3779.5|3779.5|746
1606477570000|2020-11-27 11:46:10|3780.5|3780|3781|3780|3781|3780.5|3780|3779.5|649
1606477580000|2020-11-27 11:46:20|3781.5|3780.5|3782|3781|3782|3781|3781|3780.5|2398
1606477590000|2020-11-27 11:46:30|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|0
1606477600000|2020-11-27 11:46:40|3782|3782|3782.5|3782|3782.5|3782|3782|3781.5|218
1606477610000|2020-11-27 11:46:50|3783|3782.5|3783|3782.5|3783|3782.5|3783|3782.5|120
1606477620000|2020-11-27 11:47:00|3782.5|3782|3782.5|3782|3782.5|3782|3782.5|3782|146
1606477640000|2020-11-27 11:47:20|||||||||50
1606477650000|2020-11-27 11:47:30|3783|3782.5|3783|3782.5|3783|3782.5|3783|3782.5|388
1606477670000|2020-11-27 11:47:50|3783.5||3783||3783.5||3783||146
1606477680000|2020-11-27 11:48:00|3783.5|3783|3783.5|3782.5|3784|3783|3783|3782.5|695
1606477690000|2020-11-27 11:48:10|3783|3782|3782.5|3782|3783|3782|3782.5|3782|720
1606477700000|2020-11-27 11:48:20|3783|3782.5|3782|3781.5|3783.5|3782.5|3782|3781.5|597
1606477710000|2020-11-27 11:48:30|3781.5|3781|3782|3781|3782|3781.5|3781.5|3780.5|3398
1606477720000|2020-11-27 11:48:40|3781.5|3781.5|3782|3781.5|3782.5|3782|3781.5|3781.5|738
1606477730000|2020-11-27 11:48:50|3781.5|3781|3782|3781|3782|3781.5|3781.5|3781|461
1606477740000|2020-11-27 11:49:00|3781.5|3780.5|3781|3780|3782|3780.5|3780.5|3780|621
1606477760000|2020-11-27 11:49:20|3780.5|3779.5|3780.5|3780|3781|3780.5|3780|3779.5|1789
1606477770000|2020-11-27 11:49:30||3779.5||3779.5||3779.5||3779.5|0
1606477780000|2020-11-27 11:49:40|3780||3780.5||3780.5||3780||26
1606477790000|2020-11-27 11:49:50|||||||||6
1606477800000|2020-11-27 11:50:00||3780||3780||3780||3780|0
1606477810000|2020-11-27 11:50:10|3781|3780.5|3781|3780.5|3781|3780.5|3780.5|3780|2718
1606477830000|2020-11-27 11:50:30|3781.5|3781|3782|3781|3782|3781|3781.5|3780.5|191
1606477840000|2020-11-27 11:50:40|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|0
1606477870000|2020-11-27 11:51:10|3782|3782|3782|3781.5|3782|3782|3782|3781.5|1205
1606477890000|2020-11-27 11:51:30|3781.5|3781|3781.5|3780.5|3781.5|3781|3781|3780.5|2141
1606477900000|2020-11-27 11:51:40|3782||3781.5||3782||3781.5||0
1606477910000|2020-11-27 11:51:50|3782|3781|3782|3781.5|3782|3781.5|3782|3781|41
1606477920000|2020-11-27 11:52:00|3782.5|3782|3781|3780|3783|3782.5|3781|3780|3144
1606477930000|2020-11-27 11:52:10|3780.5|3779.5|3776|3775.5|3780.5|3779.5|3774.5|3774|20636
1606477940000|2020-11-27 11:52:20|3775.5|3775|3775|3774|3775.5|3775|3775|3774|1544
1606477950000|2020-11-27 11:52:30|3774.5|3773.5|3774|3773|3775|3773.5|3774|3773|820
1606477960000|2020-11-27 11:52:40|3773.5|3772.5|3776|3775|3776|3775|3773|3772|2395
1606477970000|2020-11-27 11:52:50|3775.5|3774.5|3776|3775.5|3776.5|3775.5|3775.5|3774.5|3201
1606477980000|2020-11-27 11:53:00|3775.5|3775|3775.5|3774.5|3775.5|3775|3775.5|3774.5|731
1606477990000|2020-11-27 11:53:10||3775||3775||3775||3774.5|71
1606478000000|2020-11-27 11:53:20|3775|3774.5|3775|3774.5|3775|3774.5|3775|3774.5|454
1606478010000|2020-11-27 11:53:30|||||||||105
1606478020000|2020-11-27 11:53:40|3774.5|3774|3774.5|3774|3774.5|3774|3774.5|3774|209
1606478030000|2020-11-27 11:53:50|3774|3773.5|3774.5|3773|3774.5|3773.5|3773|3772.5|2328
1606478040000|2020-11-27 11:54:00|3774|3773.5|3773.5|3772.5|3774|3773.5|3773.5|3772.5|83
1606478050000|2020-11-27 11:54:10|3773||3773||3773.5||3773||1
1606478060000|2020-11-27 11:54:20|3772.5|3772|3772.5|3772|3772.5|3772|3772.5|3772|230
1606478070000|2020-11-27 11:54:30|3773|3772.5|3772.5|3772|3773|3772.5|3772.5|3772|523
1606478080000|2020-11-27 11:54:40|||||||||100
1606478090000|2020-11-27 11:54:50|3773|3772.5|3772.5|3772|3773|3772.5|3772.5|3772|469
1606478100000|2020-11-27 11:55:00|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772.5|1152
1606478110000|2020-11-27 11:55:10|3773.5|3773|3773.5|3773|3773.5|3773|3773.5|3773|1505
1606478120000|2020-11-27 11:55:20|3774|3773.5|3774.5|3773.5|3775|3774|3774|3773.5|3424
1606478150000|2020-11-27 11:55:50||3774||3774||3774||3774|0
1606478160000|2020-11-27 11:56:00|3774|3773.5|3774.5|3773.5|3774.5|3773.5|3774|3773.5|1965
1606478170000|2020-11-27 11:56:10|3774|3773|3771.5|3770.5|3774.5|3773|3771.5|3770.5|2480
1606478180000|2020-11-27 11:56:20|3772|3771|3771.5|3770.5|3772.5|3772|3771.5|3770.5|10603
1606478190000|2020-11-27 11:56:30|3772|3771|3773|3772|3773|3772.5|3772|3771|1768
1606478200000|2020-11-27 11:56:40|||||||||80
1606478220000|2020-11-27 11:57:00|||||||||79
1606478240000|2020-11-27 11:57:20|3772.5|3771.5|3771.5|3770.5|3772.5|3771.5|3771.5|3770.5|1219
1606478250000|2020-11-27 11:57:30|||||||||7
1606478260000|2020-11-27 11:57:40|||||||||15
1606478270000|2020-11-27 11:57:50|3772|3771|3772.5|3771.5|3773|3772|3771.5|3771|1883
1606478280000|2020-11-27 11:58:00|3773||3773||3773||3773||0
1606478290000|2020-11-27 11:58:10|3772.5||3773||3773||3772.5||0
1606478300000|2020-11-27 11:58:20|3772.5|3772|3772.5|3771.5|3773|3772|3772.5|3771.5|10
1606478310000|2020-11-27 11:58:30|3773|3772|3772.5|3772|3773|3772.5|3772.5|3771.5|717
1606478320000|2020-11-27 11:58:40|||||||||189
1606478340000|2020-11-27 11:59:00|3773|3772.5|3774|3773.5|3774|3773.5|3773|3772.5|1007
1606478350000|2020-11-27 11:59:10|3774.5|3774|3774|3773|3774.5|3774|3773.5|3773|1583
1606478360000|2020-11-27 11:59:20|3774.5|3773.5|3774.5|3773.5|3774.5|3774|3774|3773.5|792
1606478380000|2020-11-27 11:59:40|3774|3774|3774.5|3773.5|3774.5|3774|3774|3773.5|395
1606478390000|2020-11-27 11:59:50|3774|3774|3774|3773.5|3774.5|3774|3774|3773.5|355
1606478400000|2020-11-27 12:00:00|3773.5|3773|3772.5|3772|3773.5|3773|3772|3771.5|4542
1606478410000|2020-11-27 12:00:10|||||||||10
1606478420000|2020-11-27 12:00:20|3772|3771.5|3772.5|3772|3772.5|3772|3772|3771.5|2212
1606478430000|2020-11-27 12:00:30|3772|3771.5|3772|3771.5|3772|3772|3772|3771.5|408
1606478440000|2020-11-27 12:00:40|3771.5|3771|3771.5|3770.5|3771.5|3771|3771|3770.5|466
1606478460000|2020-11-27 12:01:00|3771||3771||3771||3771||89
1606478470000|2020-11-27 12:01:10|3770.5|3770|3770.5|3770|3770.5|3770|3770.5|3770|17
1606478480000|2020-11-27 12:01:20|3771|3770.5|3771|3770.5|3771|3770.5|3771|3770.5|434
1606478490000|2020-11-27 12:01:30|3770.5|3770|3771|3770|3771|3770.5|3770.5|3770|927
1606478500000|2020-11-27 12:01:40|3770.5||3771||3771||3770.5||191
1606478510000|2020-11-27 12:01:50|3770.5|3770.5|3771|3770|3771|3770.5|3770.5|3770|518
1606478520000|2020-11-27 12:02:00||3770.5||3770||3770.5||3770|0
1606478530000|2020-11-27 12:02:10|3771.5|3770.5|3771.5|3771|3771.5|3771|3771.5|3770.5|1537
1606478540000|2020-11-27 12:02:20|3772||3772||3772||3772||0
1606478550000|2020-11-27 12:02:30|3771.5|3770|3771.5|3770.5|3771.5|3771|3771|3770|646
1606478560000|2020-11-27 12:02:40|3771|3770|3770.5|3770|3771|3770.5|3770.5|3770|964
1606478580000|2020-11-27 12:03:00|3770|3769.5|3770.5|3770|3770.5|3770|3769|3768.5|9507
1606478590000|2020-11-27 12:03:10|3770|3769.5|3769|3768|3770|3769.5|3768.5|3768|2460
1606478600000|2020-11-27 12:03:20|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|10
1606478610000|2020-11-27 12:03:30|3769|3768|3768.5|3767.5|3769|3768|3768.5|3767.5|285
1606478620000|2020-11-27 12:03:40|3768|3768|3769|3768|3769|3768|3768|3768|334
1606478630000|2020-11-27 12:03:50|3769.5|3768.5|3769.5|3768.5|3769.5|3768.5|3769.5|3768.5|198
1606478640000|2020-11-27 12:04:00|3769|3768|3768.5|3768|3769|3768|3768.5|3768|870
1606478670000|2020-11-27 12:04:30|3768|3767.5|3769|3768|3769|3768.5|3768|3767.5|2328
1606478680000|2020-11-27 12:04:40|3769.5|3768.5|3770.5|3769.5|3770.5|3770|3769.5|3768.5|693
1606478690000|2020-11-27 12:04:50|3771|3770|3772|3771|3772|3771.5|3771|3769.5|1229
1606478700000|2020-11-27 12:05:00||3771.5||3771||3771.5||3771|50
1606478710000|2020-11-27 12:05:10|3772.5|3771.5|3772.5|3771|3772.5|3772|3772.5|3771|745
1606478720000|2020-11-27 12:05:20|3772||3772||3772||3772||13
1606478730000|2020-11-27 12:05:30|3771.5|3770.5|3771.5|3770.5|3771.5|3770.5|3771.5|3770.5|305
1606478740000|2020-11-27 12:05:40|3772|3771|3772|3771.5|3772|3771.5|3772|3771|227
1606478760000|2020-11-27 12:06:00|3772.5|3772|3773|3772|3773|3772|3772.5|3772|146
1606478770000|2020-11-27 12:06:10|3773.5|3772.5|3773|3772.5|3773.5|3772.5|3772.5|3772|1269
1606478780000|2020-11-27 12:06:20|||||||||100
1606478800000|2020-11-27 12:06:40|3772.5|3772|3772|3771|3773|3772.5|3772|3771|2588
1606478820000|2020-11-27 12:07:00||3771.5||3771.5||3771.5||3771.5|2000
1606478830000|2020-11-27 12:07:10|3771.5|3771|3771|3770|3771.5|3771|3770.5|3770|1483
1606478840000|2020-11-27 12:07:20|3771.5|3770.5|3771.5|3770.5|3771.5|3771|3771|3770|400
1606478850000|2020-11-27 12:07:30|3771||3771.5||3771.5||3771||55
1606478870000|2020-11-27 12:07:50|3772|3771|3772|3771|3772|3771.5|3771.5|3771|152
1606478880000|2020-11-27 12:08:00|3771.5|3771.5|3772|3771|3772|3771.5|3771.5|3771|185
1606478890000|2020-11-27 12:08:10|||||||||1
1606478900000|2020-11-27 12:08:20||3771.5||3771.5||3771.5||3771.5|138
1606478910000|2020-11-27 12:08:30|3771.5|3771|3771|3770|3771.5|3771|3771|3770|1493
1606478920000|2020-11-27 12:08:40|3770.5|3769.5|3770|3769|3770.5|3769.5|3769.5|3769|219
1606478930000|2020-11-27 12:08:50|3769.5||3769.5||3769.5||3769.5||0
1606478940000|2020-11-27 12:09:00|3770|3769.5|3769.5|3769|3770|3769.5|3769.5|3769|1325
1606478950000|2020-11-27 12:09:10|3769|3768.5|3769|3768.5|3769.5|3768.5|3769|3768.5|143
1606478960000|2020-11-27 12:09:20|3769.5|3769|3769.5|3769|3769.5|3769|3769.5|3769|229
1606478970000|2020-11-27 12:09:30|||||||||1
1606478980000|2020-11-27 12:09:40|3770|3769.5|3770|3769.5|3770.5|3769.5|3770|3769.5|1157
1606478990000|2020-11-27 12:09:50|3770.5|3770|3771|3770.5|3771|3770.5|3770.5|3770|303
1606479000000|2020-11-27 12:10:00|3771.5|3771|3772|3771|3772.5|3772|3771.5|3771|3447
1606479010000|2020-11-27 12:10:10|3771.5||3771.5||3771.5||3771.5||0
1606479020000|2020-11-27 12:10:20|3771|3770.5|3772|3771|3772|3771.5|3771|3770.5|1719
1606479030000|2020-11-27 12:10:30||3771.5||3771.5||3771.5||3771|16
1606479040000|2020-11-27 12:10:40||3771||3771||3771.5||3771|714
1606479050000|2020-11-27 12:10:50|3772.5|3771.5|3772|3771|3772.5|3772|3772|3771|611
1606479060000|2020-11-27 12:11:00|3771.5||3771.5||3771.5||3771.5||37
1606479070000|2020-11-27 12:11:10|3772|3771.5|3772.5|3771.5|3772.5|3772|3772|3771.5|465
1606479080000|2020-11-27 12:11:20|||||||||10
1606479110000|2020-11-27 12:11:50|3773|3772|3773|3772|3773.5|3772.5|3772.5|3772|5434
1606479140000|2020-11-27 12:12:20|3772.5||3773||3773||3772.5||26
1606479160000|2020-11-27 12:12:40|3772.5|3771.5|3772.5|3771.5|3772.5|3771.5|3772|3771.5|2545
1606479170000|2020-11-27 12:12:50|3772|3771|3772|3771.5|3772|3771.5|3771.5|3771|1250
1606479180000|2020-11-27 12:13:00|3772.5|3772|3772|3771|3772.5|3772|3771.5|3771|1836
1606479190000|2020-11-27 12:13:10|3771.5||3771.5||3771.5||3771.5||0
1606479200000|2020-11-27 12:13:20|3771|3770.5|3771.5|3770.5|3771.5|3771|3771|3770|1829
1606479220000|2020-11-27 12:13:40|3772|3771|3771.5|3771|3772|3771.5|3771.5|3771|542
1606479230000|2020-11-27 12:13:50|3771|3770.5|3771|3770.5|3771|3770.5|3770.5|3770|609
1606479240000|2020-11-27 12:14:00|3771.5|3771|3772|3771|3772.5|3772|3771.5|3770.5|1849
1606479250000|2020-11-27 12:14:10|3771.5||3771.5||3771.5||3771.5||141
1606479260000|2020-11-27 12:14:20|3772|3771.5|3772|3771.5|3772|3771.5|3772|3771|185
1606479270000|2020-11-27 12:14:30|3771.5|3771|3772|3771|3772|3771.5|3771.5|3771|1113
1606479280000|2020-11-27 12:14:40|||||||||338
1606479290000|2020-11-27 12:14:50|3772.5|3771.5|3773|3772|3773|3772.5|3772.5|3771.5|414
1606479310000|2020-11-27 12:15:10|3772.5|3771.5|3772.5|3771.5|3772.5|3772|3772|3771.5|1473
1606479320000|2020-11-27 12:15:20|3772|3771|3772|3771|3772|3771|3771.5|3771|983
1606479330000|2020-11-27 12:15:30|3771.5||3771.5||3771.5||3771.5||434
1606479350000|2020-11-27 12:15:50|||||||||100
1606479360000|2020-11-27 12:16:00|||||||||714
1606479380000|2020-11-27 12:16:20||3770.5||3770.5||3770.5||3770.5|0
1606479390000|2020-11-27 12:16:30|3771||3771.5||3771.5||3771||246
1606479400000|2020-11-27 12:16:40|3771||3771||3771||3771||1347
1606479410000|2020-11-27 12:16:50|3770.5|3770|3770.5|3770|3771|3770|3770.5|3770|1524
1606479420000|2020-11-27 12:17:00|3770|3769.5|3770|3769.5|3770|3769.5|3770|3769|677
1606479440000|2020-11-27 12:17:20|3769|3768.5|3769|3768.5|3769|3768.5|3769|3768|1915
1606479450000|2020-11-27 12:17:30|3769.5|3769|3770.5|3770|3770.5|3770|3769.5|3769|5718
1606479460000|2020-11-27 12:17:40|3770|3769.5|3769.5|3768.5|3770|3769.5|3769.5|3768.5|701
1606479470000|2020-11-27 12:17:50|3770|3769|3770|3769|3770|3769.5|3770|3769|89
1606479480000|2020-11-27 12:18:00|3770.5|3769.5|3771.5|3771|3771.5|3771|3770.5|3769.5|931
1606479490000|2020-11-27 12:18:10||3770.5||3771||3771||3770.5|307
1606479500000|2020-11-27 12:18:20|3772|3771.5|3772|3771.5|3772.5|3771.5|3772|3771.5|1304
1606479510000|2020-11-27 12:18:30|3772.5|3771|3771|3770|3772.5|3771|3770.5|3770|1171
1606479530000|2020-11-27 12:18:50|3771.5|3770.5|3771.5|3771|3772|3771|3771.5|3770.5|739
1606479540000|2020-11-27 12:19:00|3771|3770.5|3771.5|3770.5|3771.5|3770.5|3771|3770.5|497
1606479560000|2020-11-27 12:19:20|3772|3771|3772.5|3771.5|3773|3772|3772|3770.5|2907
1606479570000|2020-11-27 12:19:30|3772|3772|3772.5|3771.5|3772.5|3772|3772|3771.5|379
1606479580000|2020-11-27 12:19:40|3772|3771|3772|3771|3772|3771|3771|3770.5|1446
1606479590000|2020-11-27 12:19:50||3771.5||3771.5||3771.5||3771.5|356
1606479600000|2020-11-27 12:20:00|3772.5|3772|3771.5|3770.5|3772.5|3772|3771.5|3770.5|3155
1606479610000|2020-11-27 12:20:10||3770||3770||3770||3770|0
1606479620000|2020-11-27 12:20:20|3771||3771||3771||3771||0
1606479630000|2020-11-27 12:20:30|3770.5|3769.5|3771|3770|3771|3770|3770.5|3769.5|50
1606479640000|2020-11-27 12:20:40|3770.5||3770.5||3770.5||3770.5||0
1606479650000|2020-11-27 12:20:50|3771|3770.5|3771|3770.5|3771|3770.5|3771|3770|468
1606479660000|2020-11-27 12:21:00|3770.5|3770|3769|3768|3770.5|3770|3768.5|3768|2685
1606479670000|2020-11-27 12:21:10|3769.5|3768.5|3769.5|3768.5|3769.5|3769|3769.5|3768.5|826
1606479680000|2020-11-27 12:21:20|3769||3769||3769||3769||20
1606479700000|2020-11-27 12:21:40|3769.5||3769.5||3769.5||3769||0
1606479710000|2020-11-27 12:21:50|3769|3768|3768|3767.5|3769.5|3768|3767.5|3767|3388
1606479720000|2020-11-27 12:22:00|3767.5|3767|3767.5|3766.5|3767.5|3767|3767|3766|384
1606479730000|2020-11-27 12:22:10|3768|3767|3767.5|3766.5|3768|3767|3767.5|3766.5|276
1606479740000|2020-11-27 12:22:20|||||||||194
1606479750000|2020-11-27 12:22:30|3768|3767|3768|3767.5|3768|3767.5|3768|3766.5|431
1606479760000|2020-11-27 12:22:40|3768.5|3768|3768|3767|3769|3768|3768|3767|1162
1606479770000|2020-11-27 12:22:50|3768.5|3767.5|3767.5|3766.5|3768.5|3767.5|3767|3766.5|1978
1606479780000|2020-11-27 12:23:00|3768|3767|3768.5|3767|3768.5|3767|3768|3766.5|536
1606479800000|2020-11-27 12:23:20|3768|3767.5|3768.5|3767.5|3768.5|3767.5|3768|3767.5|5
1606479810000|2020-11-27 12:23:30|3768|3767|3767.5|3767|3768|3767|3767.5|3767|858
1606479820000|2020-11-27 12:23:40|||||||||30
1606479830000|2020-11-27 12:23:50|3767|3766.5|3767.5|3766.5|3767.5|3766.5|3767|3766.5|1150
1606479840000|2020-11-27 12:24:00|3767||3767||3767.5||3767||577
1606479850000|2020-11-27 12:24:10|3767.5||3767||3767.5||3767||1144
1606479870000|2020-11-27 12:24:30|3767.5|3767|3768|3767|3768|3767.5|3767.5|3767|2290
1606479880000|2020-11-27 12:24:40|3768.5|3767.5|3768|3767.5|3769|3768.5|3768|3767|281
1606479890000|2020-11-27 12:24:50|3768.5|3768|3769|3768|3769|3768.5|3768.5|3768|722
1606479900000|2020-11-27 12:25:00|3768.5|3768.5|3768.5|3768|3768.5|3768.5|3768.5|3768|880
1606479920000|2020-11-27 12:25:20|3769|3768.5|3769|3768.5|3769.5|3768.5|3769|3768.5|266
1606479930000|2020-11-27 12:25:30|3769.5|3769|3769.5|3769|3770|3769.5|3769.5|3768.5|877
1606479940000|2020-11-27 12:25:40||3768.5||3768.5||3768.5||3768.5|0
1606479950000|2020-11-27 12:25:50|3770|3769|3770|3769.5|3770|3769.5|3770|3769|0
1606479970000|2020-11-27 12:26:10|3770.5|3770|3770|3769.5|3770.5|3770|3770|3769.5|706
1606479980000|2020-11-27 12:26:20|3769.5|3769|3769.5|3768.5|3770|3769|3769.5|3768.5|1653
1606480000000|2020-11-27 12:26:40|3770|3769|3770.5|3769.5|3770.5|3769.5|3770|3769|926
1606480010000|2020-11-27 12:26:50||3769||3769.5||3769.5||3769|0
1606480020000|2020-11-27 12:27:00|3770|3769|3770|3769|3770|3769.5|3770|3769|1107
1606480030000|2020-11-27 12:27:10|3769.5|3768.5|3769.5|3768.5|3770|3768.5|3769|3768.5|2166
1606480040000|2020-11-27 12:27:20|3769||3769||3769||3769||741
1606480050000|2020-11-27 12:27:30|3769.5|3769|3769.5|3768.5|3769.5|3769|3769.5|3768.5|473
1606480060000|2020-11-27 12:27:40|3769||3769.5||3769.5||3769||1061
1606480070000|2020-11-27 12:27:50|3769|3768|3769|3768|3769|3768|3768.5|3768|1661
1606480090000|2020-11-27 12:28:10||3768.5||3768||3768.5||3768|532
1606480100000|2020-11-27 12:28:20|||||||||188
1606480110000|2020-11-27 12:28:30|3768.5|3767.5|3768|3767.5|3768.5|3767.5|3768|3767.5|1310
1606480120000|2020-11-27 12:28:40|3768.5|3768|3768.5|3767.5|3768.5|3768|3768.5|3767.5|187
1606480170000|2020-11-27 12:29:30|3768|3768|3768.5|3768|3768.5|3768|3768|3768|421
1606480180000|2020-11-27 12:29:40|3769|3768.5|3769.5|3768.5|3769.5|3769|3769|3768.5|845
1606480190000|2020-11-27 12:29:50|||||||||96
1606480200000|2020-11-27 12:30:00||3769||3769||3769||3769|10
1606480210000|2020-11-27 12:30:10|3769|3768.5|3769.5|3768.5|3769.5|3769|3769|3768.5|251
1606480220000|2020-11-27 12:30:20|3770|3769|3771.5|3770.5|3771.5|3770.5|3770|3769|522
1606480230000|2020-11-27 12:30:30|3771||3771||3771||3771||0
1606480240000|2020-11-27 12:30:40|3770.5|3770|3770.5|3770|3771|3770|3770.5|3770|1630
1606480260000|2020-11-27 12:31:00|3771|3770.5|3771|3770.5|3771|3770.5|3771|3770.5|30
1606480270000|2020-11-27 12:31:10|||||||||30
1606480280000|2020-11-27 12:31:20|3771.5|3771|3771|3770.5|3771.5|3771|3771|3770.5|447931
1606480290000|2020-11-27 12:31:30||3770||3770.5||3770.5||3770|1339
1606480300000|2020-11-27 12:31:40||3770||3770.5||3770.5||3770|10
1606480310000|2020-11-27 12:31:50|3771.5|3771|3771.5|3771|3771.5|3771|3771.5|3770.5|838
1606480320000|2020-11-27 12:32:00|3772|3771.5|3772|3771.5|3772|3771.5|3772|3771.5|1070
1606480330000|2020-11-27 12:32:10|3771.5|3771|3771.5|3771|3771.5|3771|3771.5|3771|118
1606480340000|2020-11-27 12:32:20|||||||||25
1606480350000|2020-11-27 12:32:30|3772|3771.5|3772|3771.5|3772|3771.5|3772|3771.5|129
1606480360000|2020-11-27 12:32:40|3771.5|3771|3773|3772|3773|3772.5|3771.5|3771|1953
1606480370000|2020-11-27 12:32:50|3772.5||3772.5||3772.5||3772.5||52
1606480380000|2020-11-27 12:33:00|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772|2
1606480390000|2020-11-27 12:33:10|||||||||30
1606480430000|2020-11-27 12:33:50|3772.5|3772|3773.5|3773|3773.5|3773|3772.5|3772|2329
1606480440000|2020-11-27 12:34:00|3774|3773.5|3773.5|3773|3774|3773.5|3773.5|3773|556
1606480460000|2020-11-27 12:34:20|3774|3773.5|3774.5|3773.5|3774.5|3774|3774|3773.5|1467
1606480470000|2020-11-27 12:34:30|3774||3774||3774||3774||894
1606480480000|2020-11-27 12:34:40|3774.5|3774|3774.5|3774|3775|3774|3774.5|3774|2162
1606480500000|2020-11-27 12:35:00|3774|3773.5|3773.5|3773|3774|3773.5|3773.5|3773|3984
1606480520000|2020-11-27 12:35:20|||||||||100
1606480530000|2020-11-27 12:35:30|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772.5|935
1606480540000|2020-11-27 12:35:40|3772.5|3772|3772.5|3772|3772.5|3772|3772.5|3772|1989
1606480550000|2020-11-27 12:35:50|3773|3772.5|3773|3772.5|3773|3772.5|3772.5|3772|2002
1606480560000|2020-11-27 12:36:00|3773.5|3773|3773.5|3773|3774|3773.5|3773|3772.5|2684
1606480580000|2020-11-27 12:36:20|||||||||512
1606480600000|2020-11-27 12:36:40|||||||||40
1606480610000|2020-11-27 12:36:50|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772.5|1578
1606480640000|2020-11-27 12:37:20|3772.5|3772|3772|3771.5|3772.5|3772|3772|3771.5|1641
1606480650000|2020-11-27 12:37:30|3771.5|3771|3772|3771|3772|3771.5|3771.5|3770.5|2133
1606480660000|2020-11-27 12:37:40|3772.5|3771.5|3773|3772|3773|3772|3772.5|3771.5|2210
1606480670000|2020-11-27 12:37:50|3772.5|3771.5|3771|3770|3773|3772|3771|3770|2280
1606480680000|2020-11-27 12:38:00|3771.5|3770.5|3770.5|3770|3771.5|3771|3770.5|3770|2483
1606480690000|2020-11-27 12:38:10|3771||3771||3771||3771||0
1606480730000|2020-11-27 12:38:50|3771.5|3770.5|3771.5|3771|3771.5|3771|3771.5|3770.5|206
1606480740000|2020-11-27 12:39:00|||||||||138
1606480750000|2020-11-27 12:39:10|||||||||134
1606480760000|2020-11-27 12:39:20|3772|3771.5|3772|3771.5|3772|3771.5|3772|3771.5|655
1606480780000|2020-11-27 12:39:40|||||||||91
1606480790000|2020-11-27 12:39:50|3771.5|3771|3771.5|3771|3772|3771|3771.5|3771|1749
1606480800000|2020-11-27 12:40:00|3772|3771.5|3773|3772|3773|3772|3772|3771.5|1394
1606480810000|2020-11-27 12:40:10|3772.5|3771.5|3772.5|3771.5|3772.5|3771.5|3772|3771.5|1511
1606480820000|2020-11-27 12:40:20||3772||3771.5||3772||3771.5|197
1606480830000|2020-11-27 12:40:30|3772||3772.5||3772.5||3772||146
1606480850000|2020-11-27 12:40:50|3772||3772.5||3772.5||3772||0
1606480860000|2020-11-27 12:41:00||3772||3772||3772||3772|508
1606480870000|2020-11-27 12:41:10|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772.5|61
1606480880000|2020-11-27 12:41:20|3773.5|3773|3773.5|3773|3773.5|3773|3773.5|3773|557
1606480900000|2020-11-27 12:41:40|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772.5|2778
1606480910000|2020-11-27 12:41:50|3772.5|3772|3772|3771.5|3772.5|3772|3772|3771.5|1206
1606480920000|2020-11-27 12:42:00|3771.5|3771|3771.5|3771|3771.5|3771|3771.5|3771|514
1606480930000|2020-11-27 12:42:10|||||||||146
1606480940000|2020-11-27 12:42:20|3772|3771.5|3772|3771.5|3772|3771.5|3772|3771|1005
1606480950000|2020-11-27 12:42:30|3772.5|3772|3772.5|3772|3772.5|3772|3772.5|3772|317
1606480980000|2020-11-27 12:43:00|||||||||4
1606480990000|2020-11-27 12:43:10|3773|3772.5|3773.5|3773|3773.5|3773|3773|3772.5|806
1606481000000|2020-11-27 12:43:20|||||||||1612
1606481010000|2020-11-27 12:43:30|3774|3773.5|3774|3773.5|3774|3773.5|3774|3773.5|883
1606481020000|2020-11-27 12:43:40|3774.5|3774|3774.5|3774|3774.5|3774|3774.5|3774|1314
1606481030000|2020-11-27 12:43:50|||||||||1
1606481040000|2020-11-27 12:44:00|3775||3774.5||3775||3774.5||596
1606481050000|2020-11-27 12:44:10|3775|3774.5|3775|3774.5|3775|3774.5|3774.5|3774|381
1606481060000|2020-11-27 12:44:20|3774.5|3774|3774|3773|3774.5|3774|3773.5|3773|4853
1606481070000|2020-11-27 12:44:30|3773.5|3773.5|3773.5|3773|3773.5|3773.5|3773.5|3773|911
1606481080000|2020-11-27 12:44:40|3774|3773.5|3774.5|3774|3774.5|3774|3774|3773|808
1606481090000|2020-11-27 12:44:50|3775|3774.5|3774.5|3774|3775|3774.5|3774.5|3774|432
1606481100000|2020-11-27 12:45:00|3775|3774.5|3775|3774.5|3775|3774.5|3774.5|3774|100
1606481110000|2020-11-27 12:45:10|3774.5|3774|3774|3773.5|3774.5|3774|3774|3773.5|2314
1606481120000|2020-11-27 12:45:20|3774.5|3773|3773.5|3773|3774.5|3773.5|3773.5|3773|3959
1606481130000|2020-11-27 12:45:30|3773|3772.5|3774|3773.5|3774|3773.5|3773|3772.5|916
1606481140000|2020-11-27 12:45:40|3774.5|3774|3775|3774|3775|3774.5|3774.5|3774|534
1606481170000|2020-11-27 12:46:10|3775.5|3774.5|3776|3775.5|3776|3775.5|3775|3774.5|2271
1606481180000|2020-11-27 12:46:20|3776.5|3776|3776.5|3776|3776.5|3776|3776.5|3775.5|2500
1606481190000|2020-11-27 12:46:30|3777|3776.5|3777|3776|3777|3776.5|3776.5|3776|220
1606481230000|2020-11-27 12:47:10|3777.5|3776.5|3777.5|3777|3777.5|3777|3777|3776.5|2465
1606481240000|2020-11-27 12:47:20|3778|3777.5|3778.5|3778|3778.5|3778|3778|3777.5|198
1606481250000|2020-11-27 12:47:30|3778|3777.5|3779.5|3778.5|3779.5|3778.5|3778|3777.5|2079
1606481260000|2020-11-27 12:47:40||3779||3779||3779||3779|333
1606481270000|2020-11-27 12:47:50|3780|3779.5|3779.5|3779|3780|3779.5|3779.5|3779|665
1606481280000|2020-11-27 12:48:00|3779|3778.5|3779.5|3778.5|3779.5|3779|3779|3778.5|1368
1606481300000|2020-11-27 12:48:20|3779||3779||3779||3779||0
1606481330000|2020-11-27 12:48:50|||||||||5
1606481340000|2020-11-27 12:49:00|3778.5|3778|3779|3778.5|3779.5|3779|3778.5|3778|4444
1606481350000|2020-11-27 12:49:10|3778.5|3778|3780|3779.5|3780|3779.5|3778.5|3778|809
1606481360000|2020-11-27 12:49:20|3779.5|3779|3780|3778.5|3780|3779|3779|3778.5|476
1606481370000|2020-11-27 12:49:30||3779||3779.5||3779.5||3779|0
1606481390000|2020-11-27 12:49:50|3779.5|3779|3777.5|3777|3779.5|3779|3777.5|3777|807
1606481400000|2020-11-27 12:50:00|3778|3777.5|3778.5|3777.5|3778.5|3778|3777.5|3777|718
1606481410000|2020-11-27 12:50:10|3778|3777|3777.5|3777|3778|3777|3777.5|3777|97
1606481420000|2020-11-27 12:50:20|3777|3776.5|3777.5|3777|3777.5|3777|3777|3776.5|1084
1606481430000|2020-11-27 12:50:30|3778|3777.5|3777.5|3777|3778|3777.5|3777.5|3777|870
1606481440000|2020-11-27 12:50:40||3776.5||3776.5||3776.5||3776.5|0
1606481460000|2020-11-27 12:51:00|3778|3777|3778|3777.5|3778|3777.5|3778|3777|0
1606481470000|2020-11-27 12:51:10|3778.5|3778|3778.5|3778|3778.5|3778|3778.5|3778|180
1606481480000|2020-11-27 12:51:20|3779|3778.5|3778.5|3778|3779|3778.5|3778.5|3778|417
1606481490000|2020-11-27 12:51:30|3779|3778.5|3779|3778|3779|3778.5|3778.5|3778|800
1606481500000|2020-11-27 12:51:40|3779.5|3778.5|3779|3778|3779.5|3779|3779|3778|1123
1606481510000|2020-11-27 12:51:50|3778.5|3777.5|3777.5|3777|3778.5|3777.5|3777.5|3776.5|1685
1606481520000|2020-11-27 12:52:00|3777|3776.5|3777.5|3777|3777.5|3777|3777|3776.5|587
1606481530000|2020-11-27 12:52:10|3777|3776.5|3777.5|3776.5|3777.5|3777|3776.5|3776|3051
1606481540000|2020-11-27 12:52:20||3777||3776.5||3777||3776.5|0
1606481550000|2020-11-27 12:52:30|||||||||303
1606481560000|2020-11-27 12:52:40|3777|3777|3777|3776.5|3777.5|3777|3777|3776.5|883
1606481570000|2020-11-27 12:52:50|3776.5|3776|3776.5|3776|3777|3776.5|3776.5|3775.5|1061
1606481590000|2020-11-27 12:53:10|3776|3775.5|3776|3775.5|3776|3775.5|3775.5|3775|1385
1606481600000|2020-11-27 12:53:20|3775.5|3775|3775|3774.5|3776|3775.5|3775|3774.5|2009
1606481610000|2020-11-27 12:53:30|3774.5|3774|3774.5|3774|3774.5|3774.5|3774.5|3774|22
1606481630000|2020-11-27 12:53:50|3775|3774.5|3775.5|3774.5|3775.5|3775|3775|3774.5|1063
1606481640000|2020-11-27 12:54:00|3776|3775|3776|3775.5|3776.5|3775.5|3776|3775|267
1606481650000|2020-11-27 12:54:10|||||||||30
1606481660000|2020-11-27 12:54:20|3775.5|3775|3774.5|3774|3775.5|3775|3774.5|3774|1589
1606481670000|2020-11-27 12:54:30|3775|3774.5|3775.5|3775|3776|3775|3775|3774.5|492
1606481680000|2020-11-27 12:54:40|3776|3775.5|3775.5|3775|3776|3775.5|3775.5|3775|2945
1606481690000|2020-11-27 12:54:50|3775|3774.5|3775|3774.5|3775.5|3775|3775|3774.5|235
1606481710000|2020-11-27 12:55:10|3775.5|3775|3775|3774.5|3775.5|3775|3775|3774.5|867
1606481720000|2020-11-27 12:55:20|||||||||313
1606481730000|2020-11-27 12:55:30|3775.5|3775|3775.5|3775|3775.5|3775|3775.5|3774.5|40
1606481740000|2020-11-27 12:55:40|3776|3775.5|3775.5|3775|3776|3775.5|3775.5|3775|345
1606481750000|2020-11-27 12:55:50|3776|3775.5|3777|3776.5|3777|3776.5|3776|3775.5|224
1606481760000|2020-11-27 12:56:00|3776.5|3776|3776.5|3776|3777|3776.5|3776.5|3776|2441
1606481770000|2020-11-27 12:56:10|3776|3775.5|3776|3775.5|3776|3775.5|3776|3775.5|332
1606481780000|2020-11-27 12:56:20||3775||3775.5||3775.5||3775|8
1606481790000|2020-11-27 12:56:30|3775.5|3775|3775.5|3775|3776|3775.5|3775.5|3775|332
1606481800000|2020-11-27 12:56:40|||||||||20
1606481810000|2020-11-27 12:56:50|||||||||59
1606481820000|2020-11-27 12:57:00|3775|3774.5|3775.5|3775|3775.5|3775|3775|3774.5|146
1606481830000|2020-11-27 12:57:10|3775|3774.5|3775|3774.5|3775.5|3775|3775|3774.5|2075
1606481840000|2020-11-27 12:57:20|3774.5|3774|3774.5|3774|3774.5|3774|3774|3773.5|2673
1606481850000|2020-11-27 12:57:30|3775|3774.5|3775|3774.5|3775|3774.5|3775|3774|101
1606481860000|2020-11-27 12:57:40|3774.5|3774|3773.5|3773|3774.5|3774|3773.5|3773|6202
1606481880000|2020-11-27 12:58:00|3773|3772.5|3773|3772.5|3773.5|3773|3773|3772.5|2392
1606481890000|2020-11-27 12:58:10|3772.5|3772|3772.5|3772|3772.5|3772.5|3772.5|3772|387
1606481900000|2020-11-27 12:58:20|3772|3771.5|3772.5|3771.5|3773|3772|3771.5|3770.5|6579
1606481910000|2020-11-27 12:58:30|3772|3772|3772.5|3771.5|3772.5|3772|3772|3771.5|3069
1606481920000|2020-11-27 12:58:40|3772||3772||3772||3772||0
1606481930000|2020-11-27 12:58:50|||||||||215
1606481940000|2020-11-27 12:59:00|3772.5|3772|3772.5|3772|3772.5|3772|3772|3771.5|928
1606481950000|2020-11-27 12:59:10|3773|3772.5|3773.5|3773|3773.5|3773|3773|3772.5|786
1606481960000|2020-11-27 12:59:20|||||||||203
1606481970000|2020-11-27 12:59:30|3774|3773.5|3774.5|3773.5|3774.5|3773.5|3774|3773.5|2803
1606481980000|2020-11-27 12:59:40|3774|3774|3774.5|3774|3774.5|3774|3774|3774|765
1606481990000|2020-11-27 12:59:50|3775|3774.5|3775|3774.5|3775|3774.5|3775|3774.5|982
1606482000000|2020-11-27 13:00:00|3775.5|3775|3775.5|3775|3775.5|3775|3775|3774.5|1998
1606482010000|2020-11-27 13:00:10|3775|3774.5|3775.5|3775|3775.5|3775|3775|3774.5|619
1606482020000|2020-11-27 13:00:20|3775|3774.5|3775|3774.5|3775|3774.5|3775|3774.5|5
1606482030000|2020-11-27 13:00:30|3774.5|3774|3775|3774.5|3775|3774.5|3774.5|3774|787
1606482050000|2020-11-27 13:00:50|||||||||163
1606482060000|2020-11-27 13:01:00|3774.5|3774|3774|3773.5|3774.5|3774|3773.5|3773|2031
1606482070000|2020-11-27 13:01:10|3773.5|3773|3773.5|3773|3774|3773|3773.5|3773|708
1606482080000|2020-11-27 13:01:20|3773|3772.5|3773.5|3773|3773.5|3773|3773|3772.5|783
1606482090000|2020-11-27 13:01:30|3774|3773.5|3774.5|3774|3774.5|3774|3774|3773.5|241
1606482100000|2020-11-27 13:01:40|||||||||200
1606482110000|2020-11-27 13:01:50|3775|3774.5|3774.5|3773.5|3775|3774.5|3774|3773.5|3637
1606482120000|2020-11-27 13:02:00|3774||3774||3774||3774||341
1606482130000|2020-11-27 13:02:10|3773.5|3773|3774|3773|3774|3773.5|3773.5|3773|186
1606482140000|2020-11-27 13:02:20|||||||||76
1606482160000|2020-11-27 13:02:40|3774.5|3773.5|3774|3773.5|3775|3774|3774|3773|4240
1606482170000|2020-11-27 13:02:50|3774.5|3774|3774.5|3774|3775|3774|3774.5|3774|736
1606482180000|2020-11-27 13:03:00|3775|3774.5|3775.5|3774.5|3776|3775|3775|3774.5|3267
1606482210000|2020-11-27 13:03:30||3775||3775||3775||3775|0
1606482220000|2020-11-27 13:03:40|3776|3775.5|3776.5|3776|3776.5|3776|3776|3775|1166
1606482230000|2020-11-27 13:03:50|3777|3776.5|3777|3776.5|3777.5|3777|3777|3776.5|4504
1606482240000|2020-11-27 13:04:00|3777.5|3777|3777.5|3777|3777.5|3777|3777.5|3777|285
1606482250000|2020-11-27 13:04:10|||||||||17
1606482260000|2020-11-27 13:04:20|3777|3776.5|3777|3776.5|3777.5|3777|3776.5|3776|7472
1606482270000|2020-11-27 13:04:30|3776.5|3776|3776.5|3776|3777|3776.5|3776.5|3776|1202
1606482280000|2020-11-27 13:04:40|3777|3776.5|3776.5|3776|3777|3776.5|3776.5|3776|0
1606482290000|2020-11-27 13:04:50|3776|3775.5|3777|3776.5|3777|3776.5|3776|3775.5|543
1606482300000|2020-11-27 13:05:00|3776.5|3776|3778|3777|3778|3777|3776.5|3776|3867
1606482310000|2020-11-27 13:05:10|3777.5|3777.5|3777|3776.5|3778|3777.5|3777|3776.5|1424
1606482320000|2020-11-27 13:05:20|3777.5|3777|3777|3776.5|3777.5|3777|3776.5|3776|1340
1606482330000|2020-11-27 13:05:30|3777.5|3776|3776.5|3776|3777.5|3776.5|3776.5|3776|734
1606482340000|2020-11-27 13:05:40|3777|3775.5|3776|3775.5|3777|3775.5|3776|3775.5|2545
1606482350000|2020-11-27 13:05:50|3775.5|3775|3775.5|3775|3776.5|3776|3775|3774.5|5416
1606482360000|2020-11-27 13:06:00|3776|3775.5|3776|3775.5|3776|3775.5|3776|3775|352
1606482370000|2020-11-27 13:06:10|3776.5|3776|3776.5|3775.5|3776.5|3776|3776|3775.5|1143
1606482380000|2020-11-27 13:06:20|3776|3775|3776|3775.5|3776|3775.5|3776|3775|0
1606482390000|2020-11-27 13:06:30||3775||3775.5||3775.5||3775|0
1606482400000|2020-11-27 13:06:40|3775.5|3775|3775.5|3775|3776|3775.5|3775.5|3775|980
1606482420000|2020-11-27 13:07:00|3776|3775.5|3777.5|3776.5|3777.5|3777|3776|3775|3964
1606482430000|2020-11-27 13:07:10|3777|3776|3777|3776.5|3777|3776.5|3776.5|3776|940
1606482440000|2020-11-27 13:07:20|3776.5|3776|3777|3776.5|3777|3776.5|3776.5|3776|448
1606482450000|2020-11-27 13:07:30|3776.5|3776|3776.5|3776|3777|3776.5|3776.5|3776|1337
1606482460000|2020-11-27 13:07:40|3777|3775.5|3776|3775.5|3777|3776|3776|3775|1613
1606482470000|2020-11-27 13:07:50|3776.5|3776|3776.5|3776|3776.5|3776|3776|3775.5|549
1606482480000|2020-11-27 13:08:00|3777|3776.5|3778|3777|3778.5|3778|3776.5|3776|2305
1606482490000|2020-11-27 13:08:10|3777.5|3776.5|3779.5|3778.5|3779.5|3779|3777.5|3776.5|7882
1606482500000|2020-11-27 13:08:20|3779|3778|3779|3778|3779.5|3778.5|3778.5|3778|2149
1606482510000|2020-11-27 13:08:30||3778.5||3778.5||3778.5||3778.5|0
1606482520000|2020-11-27 13:08:40|3779.5|3779|3779|3778.5|3779.5|3779|3779|3778.5|1451
1606482530000|2020-11-27 13:08:50|3779.5|3779|3780|3779.5|3780|3779.5|3779.5|3779|758
1606482540000|2020-11-27 13:09:00|3779.5|3779|3779.5|3779|3779.5|3779|3779.5|3779|377
1606482550000|2020-11-27 13:09:10|||||||||2061
1606482560000|2020-11-27 13:09:20|3780|3779.5|3780|3779.5|3780|3779.5|3780|3779|592
1606482570000|2020-11-27 13:09:30|3780.5|3780|3780|3779.5|3780.5|3780|3780|3779.5|3776
1606482580000|2020-11-27 13:09:40|3780.5|3780|3779.5|3778.5|3780.5|3780|3779|3778.5|3239
1606482590000|2020-11-27 13:09:50|3779|3778|3778.5|3778|3779.5|3778|3778.5|3778|500
1606482600000|2020-11-27 13:10:00|3778|3777.5|3778|3777.5|3778|3777.5|3777.5|3777|14
1606482610000|2020-11-27 13:10:10|3778.5|3778|3778.5|3777.5|3779|3778.5|3778.5|3777.5|5469
1606482620000|2020-11-27 13:10:20|3779|3778|3778.5|3778|3779|3778.5|3778.5|3778|1346
1606482640000|2020-11-27 13:10:40|||||||||2
1606482650000|2020-11-27 13:10:50|3779|3778.5|3779|3778.5|3779|3778.5|3779|3778.5|291
1606482660000|2020-11-27 13:11:00|3778.5|3778|3778.5|3778|3778.5|3778|3778.5|3778|1079
1606482670000|2020-11-27 13:11:10|3779|3778.5|3779|3778.5|3779|3778.5|3778.5|3778|627
1606482680000|2020-11-27 13:11:20|3779.5|3779|3780|3779.5|3780|3779.5|3779.5|3779|807
1606482690000|2020-11-27 13:11:30|||||||||50
1606482700000|2020-11-27 13:11:40|3780.5|3780|3780.5|3780|3781|3780.5|3780.5|3780|2164
1606482710000|2020-11-27 13:11:50|3780|3779.5|3780.5|3780|3780.5|3780|3780|3779.5|747
1606482720000|2020-11-27 13:12:00|3781|3780.5|3781|3780.5|3781|3780.5|3780.5|3780|831
1606482730000|2020-11-27 13:12:10|3780.5|3780|3781|3780.5|3781|3780.5|3780.5|3780|608
1606482740000|2020-11-27 13:12:20|3780.5|3780|3781|3780.5|3781|3780.5|3780.5|3780|977
1606482750000|2020-11-27 13:12:30|3780.5|3780|3780|3779.5|3781|3780.5|3780|3779.5|1274
1606482760000|2020-11-27 13:12:40|3780.5|3780|3780.5|3780|3780.5|3780|3780.5|3780|540
1606482770000|2020-11-27 13:12:50|3781|3780.5|3780.5|3779.5|3781|3780.5|3780.5|3779.5|864
1606482780000|2020-11-27 13:13:00|3780|3779|3779.5|3779|3780|3779|3779.5|3779|1257
1606482790000|2020-11-27 13:13:10|3779|3778.5|3779.5|3779|3779.5|3779|3779|3778.5|751
1606482800000|2020-11-27 13:13:20|3779|3778.5|3779.5|3778.5|3779.5|3779|3779|3778|424
1606482810000|2020-11-27 13:13:30||3779||3779||3779||3779|1000
1606482820000|2020-11-27 13:13:40||3778.5||3778.5||3778.5||3778.5|284
1606482830000|2020-11-27 13:13:50|3779||3779.5||3779.5||3779||0
1606482840000|2020-11-27 13:14:00||3779||3779||3779||3779|123
1606482850000|2020-11-27 13:14:10|3779|3778.5|3779|3778.5|3779|3778.5|3779|3778.5|1230
1606482870000|2020-11-27 13:14:30|3778.5|3778|3779|3778|3779|3778.5|3778.5|3778|1958
1606482880000|2020-11-27 13:14:40|3778.5||3778.5||3779||3778.5||375
1606482890000|2020-11-27 13:14:50|3778|3777.5|3778.5|3778|3778.5|3778|3778|3777.5|1477
1606482900000|2020-11-27 13:15:00|3778|3777.5|3778.5|3777.5|3778.5|3778|3778|3777.5|537
1606482910000|2020-11-27 13:15:10|3779|3778|3778.5|3778|3779|3778.5|3778.5|3778|950
1606482920000|2020-11-27 13:15:20|3779|3778.5|3778.5|3778|3779|3778.5|3778|3777.5|1590
1606482930000|2020-11-27 13:15:30||3777.5||3778||3778||3777.5|247
1606482940000|2020-11-27 13:15:40|3778|3777.5|3778|3777.5|3778|3777.5|3778|3777.5|366
1606482950000|2020-11-27 13:15:50|3778.5|3778|3778.5|3778|3778.5|3778|3778|3777.5|923
1606482960000|2020-11-27 13:16:00|||||||||13
1606482980000|2020-11-27 13:16:20|3779|3778.5|3779|3778.5|3779|3778.5|3779|3778.5|1708
1606482990000|2020-11-27 13:16:30|||||||||91
1606483000000|2020-11-27 13:16:40|3779.5|3779|3779|3778.5|3779.5|3779|3779|3778.5|579
1606483010000|2020-11-27 13:16:50|||||||||256
1606483020000|2020-11-27 13:17:00|3778.5|3778|3778.5|3778|3778.5|3778|3778.5|3778|861
1606483030000|2020-11-27 13:17:10|3779|3778.5|3778.5|3777.5|3779|3778.5|3778|3777.5|1994
1606483040000|2020-11-27 13:17:20|3778|3778|3779|3778.5|3779.5|3778.5|3778|3778|1757
1606483060000|2020-11-27 13:17:40|||||||||60
1606483070000|2020-11-27 13:17:50|3778.5|3778|3779|3778.5|3779|3778.5|3778.5|3778|1701
1606483090000|2020-11-27 13:18:10|3778.5|3778|3779.5|3778.5|3780|3779|3778.5|3778|1028
1606483110000|2020-11-27 13:18:30|3779|3779|3779.5|3778.5|3779.5|3779|3779|3778.5|994
1606483120000|2020-11-27 13:18:40|3780|3779|3780|3779.5|3780|3779.5|3779.5|3779|1265
1606483130000|2020-11-27 13:18:50|3779.5|3779|3779.5|3779|3780|3779|3779.5|3779|718
1606483140000|2020-11-27 13:19:00||3778.5||3778.5||3778.5||3778.5|0
1606483150000|2020-11-27 13:19:10|3779|3779|3779.5|3778.5|3779.5|3779|3779|3778.5|503
1606483160000|2020-11-27 13:19:20|3780|3779|3779.5|3779|3780|3779|3779.5|3778.5|150
1606483170000|2020-11-27 13:19:30|3780|3779.5|3780|3779.5|3780|3779.5|3780|3779|900
1606483180000|2020-11-27 13:19:40|3779.5|3779|3779.5|3779|3779.5|3779|3779|3778.5|1032
1606483190000|2020-11-27 13:19:50|3780|3779.5|3780|3779.5|3780|3779.5|3780|3779.5|61
1606483200000|2020-11-27 13:20:00|3780.5|3780|3780|3779.5|3780.5|3780|3780|3779.5|1917
1606483210000|2020-11-27 13:20:10|3779.5|3779|3779|3778.5|3779.5|3779|3779|3778.5|1236
1606483220000|2020-11-27 13:20:20|3779.5|3779|3779.5|3778.5|3779.5|3779|3779|3778.5|2009
1606483230000|2020-11-27 13:20:30|3779|3779|3779|3778.5|3779.5|3779|3779|3778.5|408
1606483240000|2020-11-27 13:20:40|||||||||15
1606483250000|2020-11-27 13:20:50|3779.5|3779|3779.5|3779|3779.5|3779|3779.5|3778.5|38
1606483260000|2020-11-27 13:21:00|3779|3778.5|3779.5|3779|3779.5|3779|3779|3778.5|820
1606483270000|2020-11-27 13:21:10|3780|3778.5|3780.5|3779.5|3780.5|3780|3780|3778.5|808
1606483280000|2020-11-27 13:21:20|3780|3780|3780|3779.5|3780.5|3780|3780|3779.5|208
1606483290000|2020-11-27 13:21:30|3780.5|3780|3780.5|3780|3780.5|3780|3780.5|3779.5|130
1606483300000|2020-11-27 13:21:40|3780|3779.5|3779.5|3779|3780.5|3779.5|3779.5|3778.5|738
1606483310000|2020-11-27 13:21:50|3779|3778.5|3779.5|3779|3779.5|3779|3779|3778.5|5276
1606483320000|2020-11-27 13:22:00|3779|3778.5|3779|3778.5|3779|3778.5|3779|3778.5|0
1606483330000|2020-11-27 13:22:10|3778.5|3778|3778.5|3778|3779|3778.5|3778.5|3778|1580
1606483340000|2020-11-27 13:22:20|3779|3777.5|3778.5|3778|3779|3778|3777.5|3777|2597
1606483360000|2020-11-27 13:22:40|3778|3777.5|3778|3777.5|3778.5|3777.5|3778|3777.5|838
1606483370000|2020-11-27 13:22:50|3778.5|3778|3778.5|3778|3778.5|3778|3778|3777.5|5528
1606483380000|2020-11-27 13:23:00|3778|3777.5|3778.5|3777.5|3778.5|3778|3778|3777.5|1621
1606483390000|2020-11-27 13:23:10|3778|3777|3777.5|3777|3778|3777|3777.5|3777|1119
1606483400000|2020-11-27 13:23:20|3778|3777.5|3778|3777.5|3778.5|3778|3778|3777|5618
1606483410000|2020-11-27 13:23:30|3777.5|3777|3777.5|3777|3777.5|3777|3777|3776.5|5706
1606483420000|2020-11-27 13:23:40|3777|3776.5|3776.5|3776|3777|3776.5|3776|3775.5|2961
1606483430000|2020-11-27 13:23:50||3775.5||3776||3776||3775.5|25
1606483440000|2020-11-27 13:24:00|3777|3776.5|3777.5|3776.5|3777.5|3777|3777|3776.5|378
1606483450000|2020-11-27 13:24:10|3777|3777|3776|3775.5|3777.5|3777|3776|3775|2118
1606483460000|2020-11-27 13:24:20|3775.5|3775|3775.5|3775|3775.5|3775.5|3775.5|3775|830
1606483490000|2020-11-27 13:24:50|3776|3775.5|3777|3776.5|3777|3776.5|3776|3775.5|1851
1606483500000|2020-11-27 13:25:00|3777.5|3777|3778|3777.5|3778.5|3777.5|3777|3776.5|1006
1606483510000|2020-11-27 13:25:10|||||||||25
1606483520000|2020-11-27 13:25:20|3778.5|3778|3778|3777.5|3778.5|3778|3778|3777.5|409
1606483530000|2020-11-27 13:25:30|3777.5|3777|3776.5|3775.5|3777.5|3777|3776.5|3775.5|3681
1606483540000|2020-11-27 13:25:40||3776||3776||3776||3775.5|50
1606483550000|2020-11-27 13:25:50|3775.5|3775.5|3774.5|3774|3775.5|3775.5|3774.5|3774|2250
1606483560000|2020-11-27 13:26:00|3775|3774.5|3776|3775.5|3776|3775.5|3775|3774.5|1790
1606483570000|2020-11-27 13:26:10|3775.5|3775|3775|3774.5|3775.5|3775|3775|3774.5|375
1606483580000|2020-11-27 13:26:20|3775.5|3775|3775|3774.5|3775.5|3775|3775|3774.5|515
1606483590000|2020-11-27 13:26:30||3774||3774.5||3774.5||3774|626
1606483610000|2020-11-27 13:26:50|3774.5|3774|3775|3774.5|3775|3774.5|3774|3773.5|2262
1606483620000|2020-11-27 13:27:00||3774||3774||3774||3774|28
1606483630000|2020-11-27 13:27:10|3774.5|3774.5|3775|3774.5|3775|3774.5|3774.5|3774|141
1606483640000|2020-11-27 13:27:20|3774.5|3774|3774.5|3774|3774.5|3774|3774.5|3774|413
1606483650000|2020-11-27 13:27:30|||||||||1
1606483660000|2020-11-27 13:27:40|3775|3774.5|3775|3774.5|3775|3774.5|3775|3774|200
1606483670000|2020-11-27 13:27:50|3774.5|3774|3774.5|3774|3775|3774.5|3774.5|3774|1081
1606483680000|2020-11-27 13:28:00|||||||||17
1606483690000|2020-11-27 13:28:10|3774|3773.5|3773.5|3773|3774|3773.5|3773.5|3773|1024
1606483700000|2020-11-27 13:28:20|3774|3773.5|3774|3773.5|3774.5|3774|3774|3773.5|1630
1606483710000|2020-11-27 13:28:30|3773.5|3773|3773.5|3773|3774|3773|3773.5|3773|374
1606483720000|2020-11-27 13:28:40|3774|3773.5|3774|3773.5|3774|3773.5|3774|3773.5|147
1606483730000|2020-11-27 13:28:50|3773.5|3773|3774|3773.5|3774|3773.5|3773.5|3773|3100
1606483740000|2020-11-27 13:29:00|3773.5|3773|3773.5|3773|3774|3773.5|3773.5|3773|784
1606483750000|2020-11-27 13:29:10|3774|3773.5|3774|3773|3774|3773.5|3774|3773|391
1606483760000|2020-11-27 13:29:20|3773.5|3772.5|3773|3772.5|3773.5|3772.5|3772.5|3772|1096
1606483770000|2020-11-27 13:29:30|||||||||2
1606483780000|2020-11-27 13:29:40|3773.5|3773|3773.5|3773|3773.5|3773|3773.5|3773|434
1606483790000|2020-11-27 13:29:50|||||||||23
1606483800000|2020-11-27 13:30:00|3773|3772.5|3773|3772.5|3773|3772.5|3772.5|3772|4839
1606483810000|2020-11-27 13:30:10|||||||||119
1606483820000|2020-11-27 13:30:20|3772.5|3772|3772.5|3772|3772.5|3772|3772.5|3772|344
1606483840000|2020-11-27 13:30:40|3772|3771.5|3772|3771.5|3772.5|3772|3772|3771|2744
1606483850000|2020-11-27 13:30:50|3772.5|3772|3772.5|3772|3772.5|3772|3772.5|3772|358
1606483860000|2020-11-27 13:31:00|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772.5|461
1606483870000|2020-11-27 13:31:10|3773.5|3773|3773.5|3773|3773.5|3773|3773.5|3773|225
1606483890000|2020-11-27 13:31:30|||||||||20
1606483900000|2020-11-27 13:31:40|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772.5|2042
1606483910000|2020-11-27 13:31:50|3773.5|3773|3773.5|3773|3773.5|3773|3773|3772.5|684
1606483920000|2020-11-27 13:32:00|||||||||200
1606483930000|2020-11-27 13:32:10|3774|3773.5|3774|3773.5|3775|3774|3774|3773.5|340
1606483940000|2020-11-27 13:32:20|3774.5||3774||3774.5||3774||1
1606483950000|2020-11-27 13:32:30|3773.5|3773|3773.5|3773|3773.5|3773|3773.5|3773|193
1606483960000|2020-11-27 13:32:40|3774|3773.5|3774|3773.5|3774|3773.5|3774|3773.5|471
1606483980000|2020-11-27 13:33:00|||||||||146
1606483990000|2020-11-27 13:33:10|3774.5|3774|3775.5|3774.5|3775.5|3775|3774.5|3774|524
1606484000000|2020-11-27 13:33:20|3775||3775||3775.5||3775||264
1606484010000|2020-11-27 13:33:30|3775.5|3775|3775.5|3775|3775.5|3775|3775.5|3775|137
1606484020000|2020-11-27 13:33:40|3776|3775.5|3776.5|3775.5|3776.5|3775.5|3776|3775.5|93
1606484030000|2020-11-27 13:33:50|3777|3776|3777|3776|3777.5|3777|3776.5|3775.5|971
1606484040000|2020-11-27 13:34:00|3776.5|3775.5|3776|3775.5|3777|3776|3776|3775.5|1595
1606484050000|2020-11-27 13:34:10|3775.5|3775|3775|3774.5|3775.5|3775|3775|3774.5|932
1606484060000|2020-11-27 13:34:20|3774.5|3774|3774.5|3774|3775|3774.5|3774.5|3774|2287
1606484070000|2020-11-27 13:34:30|3774|3773.5|3774|3773.5|3774.5|3774|3774|3773.5|1093
1606484080000|2020-11-27 13:34:40|3774.5|3774|3774|3773.5|3774.5|3774|3774|3773.5|964
1606484090000|2020-11-27 13:34:50|3774.5|3774|3773.5|3773|3774.5|3774|3773.5|3773|1012
1606484100000|2020-11-27 13:35:00|3774|3773.5|3774.5|3774|3774.5|3774|3774|3773.5|2492
1606484110000|2020-11-27 13:35:10|3774|3773.5|3774|3773.5|3774|3773.5|3773.5|3773|2806
1606484120000|2020-11-27 13:35:20|3773.5|3773|3774|3773.5|3774|3773.5|3773.5|3773|66
1606484130000|2020-11-27 13:35:30|||||||||35
1606484150000|2020-11-27 13:35:50|3773.5|3773|3773.5|3773|3773.5|3773|3773.5|3773|152
1606484160000|2020-11-27 13:36:00|3773|3772.5|3772.5|3772|3773|3772.5|3772.5|3772|2819
1606484170000|2020-11-27 13:36:10|3773|3771.5|3772|3771.5|3773|3771.5|3772|3771.5|980
1606484180000|2020-11-27 13:36:20|3771.5|3771|3771.5|3771|3771.5|3771|3771.5|3771|247
1606484190000|2020-11-27 13:36:30|3771|3770.5|3772|3771.5|3772|3771.5|3771|3770.5|1652
1606484200000|2020-11-27 13:36:40|3771.5|3771|3771.5|3770.5|3771.5|3771|3771|3770.5|93
1606484210000|2020-11-27 13:36:50|3772|3771|3771|3770.5|3772|3771|3771|3770.5|1005
1606484220000|2020-11-27 13:37:00|3770.5|3770|3771|3770.5|3771|3770.5|3770.5|3770|1632
1606484230000|2020-11-27 13:37:10|3770.5|3770|3770.5|3770|3771|3770.5|3770.5|3770|3063
1606484240000|2020-11-27 13:37:20|3770|3769.5|3770|3769.5|3770|3769.5|3770|3769.5|1091
1606484250000|2020-11-27 13:37:30|||||||||2
1606484260000|2020-11-27 13:37:40|3769.5|3769|3769.5|3768.5|3770|3769.5|3769|3768.5|3389
1606484280000|2020-11-27 13:38:00|3770|3769|3770|3769.5|3770|3769.5|3770|3769|1069
1606484290000|2020-11-27 13:38:10|3770.5|3770|3769.5|3768.5|3770.5|3770|3769.5|3768.5|1273
1606484300000|2020-11-27 13:38:20|3770|3769|3770.5|3770|3771.5|3771|3770|3768.5|6933
1606484310000|2020-11-27 13:38:30|||||||||84
1606484320000|2020-11-27 13:38:40|3770|3769.5|3770|3769.5|3770|3769.5|3770|3769|1064
1606484330000|2020-11-27 13:38:50|3769.5|3769|3769.5|3768.5|3769.5|3769|3769.5|3768.5|1105
1606484340000|2020-11-27 13:39:00|3769|3768|3768.5|3767.5|3769|3768.5|3768.5|3767.5|1941
1606484350000|2020-11-27 13:39:10|3768|3768|3767|3766|3768|3768|3767|3766|1032
1606484360000|2020-11-27 13:39:20||3766.5||3766.5||3766.5||3766|93
1606484380000|2020-11-27 13:39:40|3766.5|3766|3765.5|3765|3767|3766|3765.5|3765|1716
1606484390000|2020-11-27 13:39:50|3766|3764.5|3766.5|3766|3766.5|3766|3766|3764.5|4597
1606484400000|2020-11-27 13:40:00|3766|3765.5|3766.5|3766|3767|3766.5|3766|3765.5|2751
1606484410000|2020-11-27 13:40:10|||||||||25
1606484420000|2020-11-27 13:40:20|3767|3766.5|3769|3768|3769.5|3768.5|3767|3766.5|1805
1606484430000|2020-11-27 13:40:30|3768.5|3767.5|3767.5|3767|3768.5|3767.5|3767.5|3766.5|1120
1606484440000|2020-11-27 13:40:40|3768|3767.5|3767.5|3767|3768|3767.5|3767.5|3767|3822
1606484450000|2020-11-27 13:40:50|3768|3767.5|3767.5|3767|3768|3767.5|3767.5|3767|385
1606484460000|2020-11-27 13:41:00|3768|3767.5|3767.5|3767|3768|3767.5|3767.5|3767|873
1606484470000|2020-11-27 13:41:10|3768|3767.5|3769.5|3768.5|3769.5|3768.5|3768|3767.5|4219
1606484480000|2020-11-27 13:41:20|3769|3768|3769|3768.5|3769|3768.5|3768.5|3768|1128
1606484490000|2020-11-27 13:41:30|3768.5|3768|3768.5|3768|3769|3768|3768.5|3768|1047
1606484500000|2020-11-27 13:41:40|3769|3768.5|3768.5|3768|3769|3768.5|3768.5|3768|821
1606484510000|2020-11-27 13:41:50|3768|3767.5|3768|3767.5|3768.5|3768|3768|3767.5|1336
1606484520000|2020-11-27 13:42:00|||||||||324
1606484530000|2020-11-27 13:42:10|||||||||7
1606484540000|2020-11-27 13:42:20|3767.5|3767|3767.5|3767|3768|3767.5|3767.5|3767|824
1606484550000|2020-11-27 13:42:30|||||||||584
1606484560000|2020-11-27 13:42:40|3767|3766.5|3767|3766.5|3767.5|3767|3767|3766.5|1205
1606484570000|2020-11-27 13:42:50|3767.5|3767|3767|3766.5|3767.5|3767|3767|3766|1333
1606484580000|2020-11-27 13:43:00|3766.5|3766|3766.5|3766|3766.5|3766|3766.5|3765.5|631
1606484590000|2020-11-27 13:43:10|3766|3765.5|3766|3765.5|3766|3765.5|3766|3765.5|364
1606484600000|2020-11-27 13:43:20|3766.5|3766|3766|3765.5|3766.5|3766|3766|3765.5|1813
1606484610000|2020-11-27 13:43:30|3766.5|3766|3766.5|3766|3766.5|3766|3766|3765.5|64
1606484620000|2020-11-27 13:43:40|3766|3765.5|3766.5|3766|3766.5|3766|3766|3765.5|1173
1606484630000|2020-11-27 13:43:50|3767||3766.5||3767||3766.5||1644
1606484640000|2020-11-27 13:44:00|3767|3766.5|3767|3766.5|3767|3766.5|3766.5|3766.5|2830
1606484650000|2020-11-27 13:44:10|3767.5|3767|3767|3766.5|3767.5|3767|3767|3766.5|632
1606484660000|2020-11-27 13:44:20|3767.5|3767|3767.5|3767|3767.5|3767|3767.5|3767|355
1606484670000|2020-11-27 13:44:30|||||||||305
1606484680000|2020-11-27 13:44:40|||||||||473
1606484690000|2020-11-27 13:44:50|3768|3767.5|3768|3767|3768.5|3767.5|3768|3767|707
1606484700000|2020-11-27 13:45:00|3767.5|3767.5|3767.5|3767|3768|3767.5|3767.5|3767|1222
1606484710000|2020-11-27 13:45:10|3768|3767.5|3767|3766.5|3768|3767.5|3767|3766.5|450
1606484720000|2020-11-27 13:45:20|3766.5|3766|3766.5|3766|3766.5|3766|3766.5|3766|770
1606484730000|2020-11-27 13:45:30|3766|3765.5|3765.5|3765|3766|3765.5|3765.5|3764.5|1007
1606484750000|2020-11-27 13:45:50|3766|3765.5|3766|3765|3766.5|3765.5|3766|3765|975
1606484760000|2020-11-27 13:46:00|3766.5|3765.5|3766|3765.5|3766.5|3766|3766|3765|1325
1606484770000|2020-11-27 13:46:10|3765.5|3765|3766|3765|3766|3765.5|3765.5|3765|1105
1606484780000|2020-11-27 13:46:20|3766.5|3765.5|3766.5|3766|3766.5|3766|3766.5|3765.5|163
1606484790000|2020-11-27 13:46:30|3766|3765.5|3766.5|3765.5|3766.5|3766|3766|3765.5|456
1606484800000|2020-11-27 13:46:40|3766|3765|3766|3765|3766|3765|3766|3765|25506
1606484810000|2020-11-27 13:46:50|3765.5||3765.5||3765.5||3765.5||24
1606484820000|2020-11-27 13:47:00|3766|3765.5|3766|3765.5|3766|3765.5|3766|3765.5|1053
1606484830000|2020-11-27 13:47:10|3765.5|3765|3765.5|3765|3766|3765.5|3765.5|3765|1156
1606484860000|2020-11-27 13:47:40|3765|3764.5|3764.5|3764|3765|3764.5|3764|3763.5|2353
1606484880000|2020-11-27 13:48:00|3765|3764.5|3764.5|3764|3765|3764.5|3764.5|3764|1758
1606484890000|2020-11-27 13:48:10|3764|3763.5|3764|3763.5|3764|3763.5|3764|3763.5|278
1606484900000|2020-11-27 13:48:20|||||||||250
1606484910000|2020-11-27 13:48:30|3764.5|3764|3763.5|3763|3764.5|3764|3763.5|3763|2157
1606484920000|2020-11-27 13:48:40|3763|3762.5|3762|3761.5|3763|3762.5|3762|3761.5|983
1606484930000|2020-11-27 13:48:50|3761.5|3761|3761.5|3761|3761.5|3761|3761.5|3761|227
1606484940000|2020-11-27 13:49:00|3761|3760.5|3761.5|3761|3762|3761.5|3760.5|3760|8320
1606484950000|2020-11-27 13:49:10|3761|3760.5|3760|3759.5|3761|3760.5|3760|3759.5|1573
1606484960000|2020-11-27 13:49:20|3760.5|3760|3761.5|3761|3761.5|3761|3760|3759.5|2509
1606484970000|2020-11-27 13:49:30|3762|3761.5|3762.5|3762|3763|3762.5|3761|3760.5|13938
1606484980000|2020-11-27 13:49:40|3763|3762.5|3763|3762.5|3763|3762.5|3763|3762|1356
1606484990000|2020-11-27 13:49:50|3763.5|3763|3764|3763.5|3764.5|3763.5|3763|3762.5|6779
1606485000000|2020-11-27 13:50:00|3764.5|3764|3764.5|3763.5|3765|3764.5|3764.5|3763.5|2788
1606485010000|2020-11-27 13:50:10|3765|3764|3763.5|3763|3765|3764.5|3763|3762.5|5825
1606485020000|2020-11-27 13:50:20|3764|3763.5|3764|3763.5|3764.5|3764|3764|3763.5|584
1606485030000|2020-11-27 13:50:30|3764.5|3764|3764.5|3764|3764.5|3764|3764.5|3764|39
1606485050000|2020-11-27 13:50:50|||||||||20
1606485060000|2020-11-27 13:51:00|3764|3763.5|3764.5|3764|3764.5|3764|3764|3763.5|2588
1606485070000|2020-11-27 13:51:10|3764|3763.5|3764|3763.5|3764.5|3764|3764|3763.5|634
1606485080000|2020-11-27 13:51:20|3763.5|3763|3763.5|3763|3763.5|3763|3763.5|3763|2556
1606485090000|2020-11-27 13:51:30|3764|3763.5|3764|3763|3764|3763.5|3764|3763|256
1606485100000|2020-11-27 13:51:40|3763.5|3763.5|3764|3763|3764|3763.5|3763.5|3763|831
1606485110000|2020-11-27 13:51:50|3764.5|3763.5|3765|3764.5|3765.5|3764.5|3764|3763.5|2629
1606485120000|2020-11-27 13:52:00|3764.5|3764|3765.5|3765|3765.5|3765|3764.5|3764|1172
1606485130000|2020-11-27 13:52:10|3766|3765.5|3766|3765.5|3766|3765.5|3766|3765.5|304
1606485140000|2020-11-27 13:52:20||3765||3765.5||3765.5||3765|0
1606485160000|2020-11-27 13:52:40|3766.5|3766|3766|3765.5|3766.5|3766|3766|3765.5|263
1606485170000|2020-11-27 13:52:50|3765.5|3765|3765|3764.5|3765.5|3765|3765|3764.5|2677
1606485180000|2020-11-27 13:53:00|3765.5|3765|3767|3766.5|3767|3766.5|3765.5|3765|2577
1606485200000|2020-11-27 13:53:20|3766.5|3766|3767|3766|3767|3766.5|3766|3765.5|1277
1606485210000|2020-11-27 13:53:30|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|3766|3765.5|973
1606485220000|2020-11-27 13:53:40|||||||||136
1606485230000|2020-11-27 13:53:50|3766|3766|3768|3767.5|3768|3767.5|3766|3766|543
1606485240000|2020-11-27 13:54:00|3768.5|3768|3768.5|3768|3768.5|3768|3768|3768|93
1606485250000|2020-11-27 13:54:10|3769|3767.5|3767.5|3767|3769|3768|3767.5|3766.5|3859
1606485260000|2020-11-27 13:54:20|3767|3766.5|3766|3765.5|3767|3766.5|3766|3765.5|174
1606485270000|2020-11-27 13:54:30|||||||||20
1606485280000|2020-11-27 13:54:40|3766.5|3766|3767.5|3767|3767.5|3767|3766.5|3766|964
1606485290000|2020-11-27 13:54:50|3768|3767.5|3768.5|3768|3768.5|3768|3768|3767.5|2154
1606485300000|2020-11-27 13:55:00|3769|3768.5|3769.5|3769|3770|3769.5|3769|3768.5|1296
1606485310000|2020-11-27 13:55:10|3770|3769.5|3770|3769.5|3770|3769.5|3770|3769.5|95
1606485320000|2020-11-27 13:55:20|3770.5|3770|3770.5|3769.5|3770.5|3770|3770|3769.5|1376
1606485330000|2020-11-27 13:55:30|3770|3770|3770|3769.5|3770.5|3770|3770|3769.5|2633
1606485340000|2020-11-27 13:55:40|3770.5|3770|3770.5|3770|3770.5|3770|3770.5|3769.5|318
1606485350000|2020-11-27 13:55:50|3770|3769.5|3770|3769.5|3770.5|3769.5|3770|3769.5|1386
1606485360000|2020-11-27 13:56:00|3770.5|3770|3771.5|3771|3771.5|3771|3770|3769.5|2459
1606485370000|2020-11-27 13:56:10|3771|3770.5|3772|3771.5|3772|3771.5|3771|3770.5|1388
1606485380000|2020-11-27 13:56:20|3771.5|3771|3771|3770.5|3772|3771.5|3771|3770.5|2488
1606485390000|2020-11-27 13:56:30|||||||||574
1606485410000|2020-11-27 13:56:50|3770.5|3770|3770.5|3770|3770.5|3770|3770|3769.5|10465
1606485420000|2020-11-27 13:57:00|3771|3770.5|3771|3770.5|3771.5|3770.5|3771|3770|781
1606485430000|2020-11-27 13:57:10|3770.5|3770|3770|3769.5|3770.5|3770|3770|3769.5|1570
1606485440000|2020-11-27 13:57:20|3769.5|3769|3770|3769.5|3770|3769.5|3769.5|3769|816
1606485450000|2020-11-27 13:57:30|3770.5|3769|3770.5|3770|3770.5|3770|3769.5|3769|1781
1606485460000|2020-11-27 13:57:40|3770|3769.5|3770|3769.5|3770.5|3770|3769.5|3769|577
1606485470000|2020-11-27 13:57:50|3770.5|3770|3770.5|3770|3770.5|3770|3770|3770|550
1606485480000|2020-11-27 13:58:00|3771|3770.5|3770.5|3770|3771|3770.5|3770.5|3770|450
1606485490000|2020-11-27 13:58:10|3770|3769.5|3770|3769.5|3770|3769.5|3770|3769.5|389
1606485500000|2020-11-27 13:58:20|3770.5||3770.5||3770.5||3770||14
1606485510000|2020-11-27 13:58:30|3770|3770|3771|3770.5|3771|3770.5|3770|3770|654
1606485520000|2020-11-27 13:58:40|3771.5|3771|3771.5|3771|3771.5|3771|3771.5|3770.5|163
1606485530000|2020-11-27 13:58:50|3772|3771.5|3772.5|3771.5|3773|3772|3772|3771|171
1606485540000|2020-11-27 13:59:00||3772||3771.5||3772||3771.5|541
1606485550000|2020-11-27 13:59:10|3772|3771|3771.5|3771|3772.5|3771|3771.5|3771|1116
1606485560000|2020-11-27 13:59:20|3771|3770.5|3770.5|3770|3771|3770.5|3770.5|3770|1182
1606485570000|2020-11-27 13:59:30|3770|3769.5|3770|3769.5|3770|3769.5|3770|3769.5|21
1606485580000|2020-11-27 13:59:40|3769.5|3769|3769.5|3769|3769.5|3769|3769.5|3769|1003
1606485590000|2020-11-27 13:59:50|3769|3768.5|3769|3768.5|3769|3768.5|3769|3768.5|1293
1606485600000|2020-11-27 14:00:00|3769.5|3769|3769|3768.5|3769.5|3769|3769|3768.5|1375
1606485610000|2020-11-27 14:00:10|3768.5|3768|3768|3767.5|3768.5|3768|3767.5|3767|1173
1606485620000|2020-11-27 14:00:20|3768.5|3768|3769|3768.5|3769.5|3769|3768|3767.5|2009
1606485630000|2020-11-27 14:00:30|3768.5|3768|3769|3768.5|3769|3768.5|3768.5|3768|1489
1606485640000|2020-11-27 14:00:40|3768.5|3768|3769|3768.5|3769|3768.5|3768.5|3768|742
1606485650000|2020-11-27 14:00:50|3768.5|3768|3768|3767.5|3768.5|3768|3768|3767.5|240
1606485660000|2020-11-27 14:01:00|3768.5|3768|3768.5|3768|3768.5|3768|3768.5|3768|38
1606485670000|2020-11-27 14:01:10|3768|3767.5|3768.5|3768|3768.5|3768|3768|3767.5|648
1606485680000|2020-11-27 14:01:20|3768|3767.5|3768.5|3767.5|3768.5|3768|3768|3767.5|397
1606485690000|2020-11-27 14:01:30||3768||3768||3768||3768|288
1606485700000|2020-11-27 14:01:40|3769|3768.5|3769|3768.5|3769|3768.5|3768.5|3768|1718
1606485710000|2020-11-27 14:01:50|3768.5|3768|3769|3768.5|3769|3768.5|3768.5|3768|141
1606485720000|2020-11-27 14:02:00|3768.5|3768|3768.5|3768|3769|3768.5|3768.5|3768|941
1606485730000|2020-11-27 14:02:10|3769|3768.5|3769|3768.5|3769|3768.5|3769|3768|50
1606485750000|2020-11-27 14:02:30|3769.5|3769|3768.5|3768|3769.5|3769|3768.5|3768|1027
1606485760000|2020-11-27 14:02:40|3768|3767.5|3768|3767.5|3768|3767.5|3768|3767.5|1150
1606485780000|2020-11-27 14:03:00|3768.5|3768|3769|3768.5|3769.5|3769|3768.5|3768|435
1606485790000|2020-11-27 14:03:10|3769.5|3769|3770|3769.5|3770|3769.5|3769.5|3769|455
1606485800000|2020-11-27 14:03:20|3770.5|3770|3770.5|3770|3771|3770.5|3770.5|3770|168
1606485810000|2020-11-27 14:03:30|3770|3769.5|3770.5|3770|3770.5|3770|3770|3769.5|2423
1606485820000|2020-11-27 14:03:40|||||||||3
1606485830000|2020-11-27 14:03:50|3771|3770.5|3770.5|3770|3771|3770.5|3770.5|3770|852
1606485840000|2020-11-27 14:04:00|3771|3770.5|3771|3770|3771|3770.5|3770.5|3770|1300
1606485850000|2020-11-27 14:04:10|3770.5|3770.5|3771|3770.5|3771|3770.5|3770.5|3770|10
1606485860000|2020-11-27 14:04:20|3771.5|3771|3772|3771.5|3772|3771.5|3771.5|3771|628
1606485870000|2020-11-27 14:04:30|3772.5|3772|3772.5|3771.5|3772.5|3772|3772|3771.5|239
1606485880000|2020-11-27 14:04:40|3772||3772||3772||3772||0
1606485890000|2020-11-27 14:04:50|3771.5|3771|3771|3770|3771.5|3771|3771|3770|4951
1606485900000|2020-11-27 14:05:00|3770.5|3770.5|3770.5|3770|3771|3770.5|3770.5|3770|629
1606485920000|2020-11-27 14:05:20|3770|3769.5|3770|3769|3770.5|3770|3770|3769|2216
1606485930000|2020-11-27 14:05:30||3769.5||3769.5||3769.5||3769|0
1606485950000|2020-11-27 14:05:50|3769.5|3769|3770|3769.5|3770|3769.5|3769.5|3769|1111
1606485960000|2020-11-27 14:06:00|||||||||50
1606485970000|2020-11-27 14:06:10|3769.5|3769|3769|3768.5|3769.5|3769|3769|3768.5|2610
1606485980000|2020-11-27 14:06:20|3769.5||3769||3769.5||3769||2450
1606485990000|2020-11-27 14:06:30|3769.5|3769|3769|3768|3769.5|3769|3768.5|3768|1040
1606486000000|2020-11-27 14:06:40|3768.5||3768.5||3768.5||3768.5||0
1606486010000|2020-11-27 14:06:50|||||||||230
1606486020000|2020-11-27 14:07:00|3768|3767.5|3768.5|3768|3768.5|3768|3768|3767.5|1737
1606486030000|2020-11-27 14:07:10|||||||||634
1606486040000|2020-11-27 14:07:20|3768|3767.5|3768.5|3768|3768.5|3768|3768|3767.5|1170
1606486050000|2020-11-27 14:07:30|3769|3768.5|3769.5|3769|3769.5|3769|3769|3768.5|569
1606486060000|2020-11-27 14:07:40|3770||3770||3770||3769.5||0
1606486070000|2020-11-27 14:07:50||3769.5||3769.5||3769.5||3769|81
1606486080000|2020-11-27 14:08:00|3770.5|3770|3770|3769.5|3770.5|3770|3770|3769.5|171
1606486090000|2020-11-27 14:08:10|||||||||300
1606486100000|2020-11-27 14:08:20|3770.5|3770|3770.5|3770|3770.5|3770|3770.5|3770|158
1606486110000|2020-11-27 14:08:30|3771|3770.5|3771|3770.5|3771|3770.5|3771|3770.5|1472
1606486120000|2020-11-27 14:08:40|3771.5|3771|3771.5|3771|3771.5|3771|3771.5|3771|657
1606486130000|2020-11-27 14:08:50|3771|3770.5|3771.5|3771|3771.5|3771|3771|3770.5|427
1606486140000|2020-11-27 14:09:00|3771|3770.5|3770|3769|3771.5|3771|3770|3769|4712
1606486150000|2020-11-27 14:09:10|3769.5|3769.5|3771|3770.5|3771|3770.5|3769.5|3769.5|662
1606486160000|2020-11-27 14:09:20|3770.5|3770|3770.5|3770|3771|3770|3770.5|3770|353
1606486170000|2020-11-27 14:09:30|3771|3770.5|3770.5|3770|3771|3770.5|3770.5|3770|1553
1606486180000|2020-11-27 14:09:40|3770|3769.5|3769.5|3769|3770|3769.5|3769|3768.5|2212
1606486190000|2020-11-27 14:09:50|3769|3768.5|3769|3768.5|3769.5|3769|3769|3768.5|376
1606486200000|2020-11-27 14:10:00|3769.5|3769|3770|3769.5|3770|3769.5|3769.5|3768.5|2401
1606486210000|2020-11-27 14:10:10|3769.5|3769|3770|3769.5|3770|3769.5|3769.5|3769|0
1606486220000|2020-11-27 14:10:20|3770.5|3770|3770.5|3769.5|3771|3770.5|3770|3769.5|2776
1606486230000|2020-11-27 14:10:30|3770|3769|3769.5|3769|3770|3769|3769.5|3769|580
1606486240000|2020-11-27 14:10:40|||||||||640
1606486250000|2020-11-27 14:10:50|||||||||32
1606486260000|2020-11-27 14:11:00|3769|3768.5|3769.5|3769|3769.5|3769|3769|3768.5|2955
1606486270000|2020-11-27 14:11:10|3769|3768.5|3769|3768.5|3769|3768.5|3768|3767.5|1940
1606486280000|2020-11-27 14:11:20|||||||||54
1606486290000|2020-11-27 14:11:30|3768.5|3768|3768.5|3768|3768.5|3768|3768.5|3768|182
1606486300000|2020-11-27 14:11:40|3769|3768.5|3769|3768|3769|3768.5|3768.5|3768|304
1606486310000|2020-11-27 14:11:50|3768.5|3768.5|3769|3768.5|3769|3768.5|3768.5|3768.5|126
1606486320000|2020-11-27 14:12:00|3768.5|3768|3769|3768.5|3769|3768.5|3768.5|3768|1340
1606486330000|2020-11-27 14:12:10|3769.5|3768|3768|3767.5|3769.5|3768|3768|3767.5|4518
1606486340000|2020-11-27 14:12:20|3767.5|3767|3767.5|3766.5|3768|3767.5|3767|3766.5|3051
1606486350000|2020-11-27 14:12:30||3767||3766.5||3767||3766.5|21
1606486360000|2020-11-27 14:12:40||3767||3767||3767||3767|0
1606486370000|2020-11-27 14:12:50|3767|3766.5|3767.5|3767|3767.5|3767|3767|3766.5|575
1606486380000|2020-11-27 14:13:00|||||||||782
1606486390000|2020-11-27 14:13:10|||||||||400
1606486400000|2020-11-27 14:13:20|||||||||74
1606486410000|2020-11-27 14:13:30|3767|3766.5|3767.5|3767|3767.5|3767|3767|3766.5|2030
1606486420000|2020-11-27 14:13:40||3766.5||3766.5||3767||3766.5|0
1606486430000|2020-11-27 14:13:50||3767||3767||3767||3767|175
1606486440000|2020-11-27 14:14:00|||||||||549
1606486450000|2020-11-27 14:14:10|||||||||151
1606486460000|2020-11-27 14:14:20|3767|3766.5|3767|3766.5|3767.5|3767|3767|3766.5|1934
1606486480000|2020-11-27 14:14:40|3766.5|3766|3766|3765.5|3766.5|3766|3765.5|3765|3453
1606486490000|2020-11-27 14:14:50|3765.5|3765|3765.5|3764.5|3765.5|3765|3765.5|3764.5|922
1606486500000|2020-11-27 14:15:00|3765|3765|3765|3764.5|3765|3765|3765|3764.5|620
1606486510000|2020-11-27 14:15:10|3764.5|3764|3764.5|3764|3765|3764.5|3764.5|3764|340
1606486520000|2020-11-27 14:15:20|||||||||298
1606486530000|2020-11-27 14:15:30|3764|3763.5|3763.5|3763|3765.5|3765|3763.5|3763|4489
1606486540000|2020-11-27 14:15:40|3763|3762.5|3763.5|3763|3763.5|3763|3763|3762.5|474
1606486550000|2020-11-27 14:15:50|3763|3762.5|3763|3762.5|3763.5|3763|3763|3762.5|772
1606486560000|2020-11-27 14:16:00|||||||||55
1606486570000|2020-11-27 14:16:10|||||||||541
1606486600000|2020-11-27 14:16:40|||||||||591
1606486610000|2020-11-27 14:16:50|3763.5|3763|3761.5|3761|3763.5|3763|3761|3760.5|6971
1606486620000|2020-11-27 14:17:00|3761|3760.5|3761|3760.5|3761|3761|3761|3760.5|533
1606486630000|2020-11-27 14:17:10|3761.5|3761|3761.5|3761|3762|3761.5|3761.5|3761|656
1606486640000|2020-11-27 14:17:20|3761|3760.5|3761.5|3761|3761.5|3761|3761|3760.5|1036
1606486660000|2020-11-27 14:17:40|3761|3760.5|3761.5|3760.5|3761.5|3760.5|3761|3760|874
1606486670000|2020-11-27 14:17:50|3761|3760|3760.5|3760|3761.5|3760|3760.5|3760|1471
1606486680000|2020-11-27 14:18:00|||||||||534
1606486690000|2020-11-27 14:18:10|||||||||633
1606486700000|2020-11-27 14:18:20|3761|3760.5|3760.5|3760|3761|3760.5|3760.5|3760|935
1606486710000|2020-11-27 14:18:30|3761|3760.5|3761|3760.5|3761|3760.5|3761|3760.5|954
1606486720000|2020-11-27 14:18:40|3760.5|3760|3759.5|3759|3760.5|3760|3759.5|3759|2695
1606486730000|2020-11-27 14:18:50|3760|3759.5|3760|3759.5|3760|3759.5|3760|3759.5|4105
1606486740000|2020-11-27 14:19:00|3760.5|3760|3760|3759.5|3760.5|3760|3760|3759.5|2246
1606486750000|2020-11-27 14:19:10|3760.5|3760|3760.5|3760|3760.5|3760|3760|3759.5|1280
1606486760000|2020-11-27 14:19:20|3760|3759.5|3760.5|3760|3760.5|3760|3760|3759|1300
1606486770000|2020-11-27 14:19:30|3761|3760.5|3761.5|3761|3762|3761|3761|3760.5|545
1606486790000|2020-11-27 14:19:50|||||||||411
1606486800000|2020-11-27 14:20:00|3762|3761.5|3762|3761.5|3762|3761.5|3761.5|3761|410
1606486810000|2020-11-27 14:20:10|3762.5|3762|3763|3762.5|3763.5|3762.5|3762.5|3762|501
1606486820000|2020-11-27 14:20:20|||||||||49
1606486830000|2020-11-27 14:20:30|3763.5|3763|3764.5|3763.5|3764.5|3764|3763.5|3763|527
1606486840000|2020-11-27 14:20:40|3764|3763|3764|3763.5|3764|3763.5|3763.5|3763|2844
1606486860000|2020-11-27 14:21:00|3763.5|3763|3763|3762|3763.5|3763|3762.5|3761.5|4160
1606486870000|2020-11-27 14:21:10|3763.5|3762.5|3763|3762|3763.5|3763|3763|3762|696
1606486880000|2020-11-27 14:21:20|3763.5|3762.5|3763.5|3762.5|3763.5|3763|3763|3762.5|649
1606486890000|2020-11-27 14:21:30|3763||3763||3763.5||3763||0
1606486900000|2020-11-27 14:21:40|3763.5|3762|3762|3761|3763.5|3762|3762|3761|1735
1606486910000|2020-11-27 14:21:50||3761.5||3761.5||3761.5||3761.5|53
1606486920000|2020-11-27 14:22:00|3762.5|3761|3762|3761.5|3762.5|3761.5|3762|3761|16
1606486930000|2020-11-27 14:22:10|3762.5|3762|3763|3762.5|3763|3762.5|3762.5|3762|1570
1606486950000|2020-11-27 14:22:30|3762.5|3762|3763|3762.5|3763|3762.5|3762.5|3762|731
1606486960000|2020-11-27 14:22:40|3762.5|3762|3761.5|3761|3762.5|3762|3761.5|3761|3932
1606486980000|2020-11-27 14:23:00|3762|3761.5|3762|3761.5|3762|3761.5|3762|3761.5|777
1606486990000|2020-11-27 14:23:10|3761.5|3761|3762|3761|3762|3761.5|3761.5|3761|562
1606487000000|2020-11-27 14:23:20|3761.5|3761.5|3761.5|3761|3762|3761.5|3761.5|3761|560
1606487010000|2020-11-27 14:23:30|3762|3761.5|3761.5|3761|3762|3761.5|3761.5|3761|638
1606487020000|2020-11-27 14:23:40|||||||||393
1606487030000|2020-11-27 14:23:50|3762|3761.5|3762|3761.5|3762|3761.5|3762|3761|1312
1606487050000|2020-11-27 14:24:10|||||||||121
1606487060000|2020-11-27 14:24:20|||||||||468
1606487070000|2020-11-27 14:24:30|3761.5|3761|3761.5|3761|3762|3761.5|3761.5|3761|1638
1606487080000|2020-11-27 14:24:40|3762|3761.5|3762|3761.5|3762|3761.5|3762|3761.5|51
1606487100000|2020-11-27 14:25:00|3762.5|3762|3763.5|3763|3764|3763.5|3762.5|3762|4103
1606487110000|2020-11-27 14:25:10|||||||||444
1606487120000|2020-11-27 14:25:20|3764|3763.5|3764.5|3764|3764.5|3764|3764|3763.5|173
1606487130000|2020-11-27 14:25:30|3765|3764.5|3763.5|3763|3765|3764.5|3763.5|3763|7345
1606487140000|2020-11-27 14:25:40|3764|3763.5|3765|3764|3765|3764.5|3763.5|3763|2002
1606487150000|2020-11-27 14:25:50|3764.5|3763.5|3764|3763.5|3764.5|3763.5|3764|3763|562
1606487160000|2020-11-27 14:26:00|3764.5|3764|3765|3764.5|3765|3764.5|3764|3764|487
1606487170000|2020-11-27 14:26:10|3765.5|3765|3767|3766.5|3767|3766.5|3765.5|3765|622
1606487180000|2020-11-27 14:26:20|3767.5|3767|3767|3766.5|3767.5|3767|3767|3766.5|396
1606487190000|2020-11-27 14:26:30|3767.5|3767|3767|3766.5|3767.5|3767|3767|3766.5|829
1606487200000|2020-11-27 14:26:40|3767.5|3767|3768.5|3768|3768.5|3768|3767.5|3767|407
1606487210000|2020-11-27 14:26:50|3768|3767.5|3767.5|3767|3768|3768|3767.5|3767|1194
1606487220000|2020-11-27 14:27:00|3767|3766.5|3767.5|3767|3767.5|3767|3767|3766.5|1274
1606487230000|2020-11-27 14:27:10|3767|3766.5|3767|3766.5|3767.5|3767|3767|3766.5|695
1606487240000|2020-11-27 14:27:20|3767.5|3767|3767|3766.5|3767.5|3767|3767|3766.5|689
1606487250000|2020-11-27 14:27:30|3766.5|3766|3766|3765.5|3766.5|3766|3766|3765|1926
1606487260000|2020-11-27 14:27:40|3765.5|3765|3765.5|3765|3765.5|3765|3765.5|3765|558
1606487270000|2020-11-27 14:27:50|3766|3765.5|3766|3765.5|3766|3765.5|3765.5|3765|169
1606487280000|2020-11-27 14:28:00|3766.5|3766|3766.5|3765.5|3766.5|3766|3766.5|3765.5|257
1606487290000|2020-11-27 14:28:10|3766|3765|3766|3765.5|3766|3765.5|3765.5|3765|1558
1606487300000|2020-11-27 14:28:20|3765.5|3765|3765.5|3765|3766|3765|3765.5|3765|210
1606487310000|2020-11-27 14:28:30|3765|3764.5|3765|3764.5|3765.5|3764.5|3764.5|3764|3096
1606487320000|2020-11-27 14:28:40|3764.5|3764|3764.5|3764|3764.5|3764|3764.5|3764|120
1606487330000|2020-11-27 14:28:50|||||||||386
1606487340000|2020-11-27 14:29:00|3764|3763.5|3763.5|3763|3764|3763.5|3763|3762.5|4056
1606487350000|2020-11-27 14:29:10|3764|3763.5|3764|3763|3764|3763.5|3764|3763|1954
1606487360000|2020-11-27 14:29:20||3763.5||3763||3763.5||3763|13
1606487370000|2020-11-27 14:29:30||3763.5||3763.5||3763.5||3763.5|0
1606487380000|2020-11-27 14:29:40|3763.5|3763|3763.5|3763|3763.5|3763|3763.5|3763|38
1606487390000|2020-11-27 14:29:50|3763|3762.5|3762.5|3762|3763|3762.5|3762.5|3762|2109
1606487400000|2020-11-27 14:30:00|3762|3761.5|3760.5|3760|3762.5|3762|3759|3758.5|29485
1606487410000|2020-11-27 14:30:10|3760|3759.5|3765|3764.5|3765.5|3764.5|3760|3759.5|7079
1606487420000|2020-11-27 14:30:20|3765.5|3765|3765|3764|3766|3765|3764.5|3764|1270
1606487430000|2020-11-27 14:30:30|3765.5|3764.5|3766.5|3766|3767.5|3766.5|3765|3764|9848
1606487440000|2020-11-27 14:30:40|3767|3766.5|3767.5|3766.5|3768|3767.5|3766.5|3766|738
1606487450000|2020-11-27 14:30:50|3767||3767.5||3767.5||3767||0
1606487460000|2020-11-27 14:31:00|3767|3766|3765|3764.5|3767.5|3766.5|3765|3764.5|2484
1606487470000|2020-11-27 14:31:10|3765.5|3764|3769|3768|3769.5|3768|3765.5|3764|2820
1606487480000|2020-11-27 14:31:20|3769.5|3768.5|3771|3770.5|3771.5|3771|3769.5|3768|2290
1606487490000|2020-11-27 14:31:30|3771.5|3771|3771.5|3771|3771.5|3771|3771|3770.5|668
1606487500000|2020-11-27 14:31:40|3771|3770.5|3771.5|3771|3772|3771.5|3771|3770.5|4795
1606487510000|2020-11-27 14:31:50|3772|3770.5|3771.5|3771|3772|3771|3771|3770.5|442
1606487520000|2020-11-27 14:32:00|3772|3770.5|3769|3768|3772|3771|3768.5|3768|2353
1606487530000|2020-11-27 14:32:10|3769.5|3768.5|3770|3769.5|3770.5|3770|3769.5|3768.5|4356
1606487540000|2020-11-27 14:32:20|3769.5|3769|3771.5|3770.5|3771.5|3770.5|3769|3768.5|2173
1606487550000|2020-11-27 14:32:30|3771|3770|3768|3767.5|3771|3770.5|3768|3767.5|4014
1606487560000|2020-11-27 14:32:40|3767.5|3767|3766.5|3765.5|3768|3767.5|3766|3765|3070
1606487570000|2020-11-27 14:32:50|3766|3766|3767|3766|3767.5|3767|3766|3765.5|2304
1606487580000|2020-11-27 14:33:00|3766.5|3766.5|3766|3765.5|3767.5|3766.5|3765.5|3765|2287
1606487590000|2020-11-27 14:33:10|3766.5|3766|3765|3764|3766.5|3766|3765|3764|3266
1606487600000|2020-11-27 14:33:20|3764.5|3764.5|3765|3764|3765.5|3765|3764.5|3764|1875
1606487610000|2020-11-27 14:33:30|3764.5|3763.5|3764.5|3764|3764.5|3764|3764|3763|1541
1606487620000|2020-11-27 14:33:40|3764|3763.5|3764.5|3764|3765.5|3765|3764|3763.5|1790
1606487630000|2020-11-27 14:33:50|3765|3764.5|3765.5|3765|3765.5|3765|3764.5|3764|324
1606487640000|2020-11-27 14:34:00|3766|3764.5|3767.5|3766.5|3767.5|3766.5|3766|3764.5|466
1606487650000|2020-11-27 14:34:10|3767|3766|3767|3766.5|3767.5|3766.5|3766.5|3766|790
1606487660000|2020-11-27 14:34:20|3766.5|3766|3767.5|3766.5|3768|3767|3766.5|3766|236
1606487670000|2020-11-27 14:34:30|3768|3767|3768|3767|3768.5|3767.5|3767.5|3767|90
1606487680000|2020-11-27 14:34:40|3768.5|3767.5|3769.5|3769|3769.5|3769|3768.5|3767.5|534
1606487690000|2020-11-27 14:34:50|3770|3768.5|3771|3770|3771|3770.5|3770|3768.5|1098
1606487700000|2020-11-27 14:35:00|3771.5|3770.5|3771.5|3770.5|3771.5|3771|3770.5|3770|1067
1606487710000|2020-11-27 14:35:10|3772|3771|3771|3770.5|3772|3771.5|3771|3770.5|3844
1606487720000|2020-11-27 14:35:20|3770.5|3770|3773.5|3772.5|3773.5|3772.5|3770.5|3770|5758
1606487730000|2020-11-27 14:35:30|3773|3772|3774.5|3773.5|3774.5|3773.5|3772|3771.5|1265
1606487740000|2020-11-27 14:35:40|3775|3774|3774|3773|3775|3774|3773|3772|5511
1606487750000|2020-11-27 14:35:50|3774.5|3773.5|3774.5|3773.5|3774.5|3774|3773.5|3773|2008
1606487760000|2020-11-27 14:36:00|3775|3774|3776|3774.5|3776|3775.5|3775|3774|3674
1606487770000|2020-11-27 14:36:10|3776.5|3775|3777|3776.5|3777.5|3777|3776.5|3774.5|1085
1606487780000|2020-11-27 14:36:20|3777.5|3777|3777.5|3776.5|3777.5|3777|3776|3775.5|5423
1606487790000|2020-11-27 14:36:30|3778||3778||3778||3777.5||0
1606487800000|2020-11-27 14:36:40|3777.5|3777|3776.5|3775.5|3778|3777.5|3776.5|3775.5|1232
1606487810000|2020-11-27 14:36:50|3777|3776|3779|3778.5|3779|3778.5|3777|3775.5|5284
1606487820000|2020-11-27 14:37:00|3779.5|3779|3778|3777|3780|3779.5|3778|3777|3396
1606487830000|2020-11-27 14:37:10|3778.5|3777.5|3778|3777|3779.5|3779|3777|3776.5|1862
1606487840000|2020-11-27 14:37:20|3777.5|3776.5|3777.5|3776.5|3778|3777|3777|3776|796
1606487850000|2020-11-27 14:37:30|3778|3777|3777.5|3777|3778|3777.5|3777.5|3776.5|1373
1606487860000|2020-11-27 14:37:40|3777|3776.5|3776|3775|3777.5|3777|3775.5|3775|2527
1606487870000|2020-11-27 14:37:50|3776.5|3775.5|3777|3776|3777|3776.5|3776|3775.5|860
1606487880000|2020-11-27 14:38:00|3776.5|3776.5|3776.5|3776|3777.5|3777|3776.5|3776|1305
1606487890000|2020-11-27 14:38:10|3777|3776.5|3777.5|3776.5|3778|3777|3777|3776.5|882
1606487900000|2020-11-27 14:38:20|3777|3777|3776|3775|3777|3777|3775|3774.5|890
1606487910000|2020-11-27 14:38:30|3775.5|3775.5|3777|3776.5|3777|3776.5|3775.5|3774.5|471
1606487920000|2020-11-27 14:38:40|3776.5|3776|3777.5|3776.5|3778|3777|3776.5|3775.5|578
1606487930000|2020-11-27 14:38:50|3778|3777|3779|3778.5|3779.5|3778.5|3778|3777|485
1606487940000|2020-11-27 14:39:00|3779.5|3779|3780|3779.5|3780|3779.5|3779.5|3778.5|507
1606487950000|2020-11-27 14:39:10|3780.5|3779|3782.5|3782|3783|3782|3780.5|3779|4591
1606487960000|2020-11-27 14:39:20|3783|3782.5|3783|3782|3785|3784|3782.5|3781.5|8354
1606487970000|2020-11-27 14:39:30|3783.5|3782.5|3785|3784.5|3785|3784.5|3782|3781.5|15587
1606487980000|2020-11-27 14:39:40|3784.5|3784|3782.5|3781.5|3784.5|3784|3782|3781.5|2835
1606487990000|2020-11-27 14:39:50|3783|3782|3784|3783|3785|3784.5|3783|3782|4350
1606488000000|2020-11-27 14:40:00|3783.5|3783.5|3782|3781.5|3784|3783.5|3782|3781.5|8392
1606488010000|2020-11-27 14:40:10|3781.5|3781|3781.5|3781|3782.5|3781.5|3781.5|3780.5|660
1606488020000|2020-11-27 14:40:20|3782|3781.5|3782.5|3781|3782.5|3781.5|3782|3781|283
1606488030000|2020-11-27 14:40:30|3782|3781.5|3781.5|3781|3782|3781.5|3781.5|3781|634
1606488040000|2020-11-27 14:40:40|3781|3780.5|3780.5|3780|3781|3780.5|3780|3779|6716
1606488050000|2020-11-27 14:40:50|3781|3780.5|3781|3780.5|3781.5|3781|3780.5|3780|2158
1606488060000|2020-11-27 14:41:00|3780.5|3780|3780|3779|3780.5|3780|3779.5|3779|1811
1606488070000|2020-11-27 14:41:10|3779.5|3778.5|3779|3778.5|3780|3779|3779|3778|1589
1606488080000|2020-11-27 14:41:20|3778.5|3778|3778.5|3777.5|3778.5|3778|3777.5|3777|2842
1606488090000|2020-11-27 14:41:30|3778|3777|3776|3775.5|3778|3777.5|3776|3775|1083
1606488100000|2020-11-27 14:41:40|3776.5|3776|3775|3774.5|3777|3776|3775|3774.5|2107
1606488110000|2020-11-27 14:41:50|3775.5|3775|3774|3773.5|3776|3775|3773.5|3772.5|5953
1606488120000|2020-11-27 14:42:00|3773.5|3773|3773.5|3772.5|3774|3773.5|3772.5|3772|3213
1606488130000|2020-11-27 14:42:10|3773|3773|3775|3774.5|3775|3774.5|3773|3773|2549
1606488140000|2020-11-27 14:42:20|3774.5|3774|3774|3773.5|3775.5|3774.5|3773.5|3773|4499
1606488150000|2020-11-27 14:42:30|3773.5|3773|3774.5|3773.5|3774.5|3773.5|3773.5|3772.5|3825
1606488160000|2020-11-27 14:42:40|3774|3774|3773.5|3772.5|3774|3774|3773.5|3772.5|829
1606488170000|2020-11-27 14:42:50|3774|3773|3774|3773.5|3775|3774.5|3773.5|3773|2179
1606488180000|2020-11-27 14:43:00|3773.5|3773|3774|3773|3774.5|3774|3773|3772.5|3570
1606488190000|2020-11-27 14:43:10|3773.5|3772.5|3773.5|3772.5|3773.5|3773|3773|3772|2610
1606488200000|2020-11-27 14:43:20|3773|3772|3770.5|3769.5|3773.5|3772|3770|3769.5|2871
1606488210000|2020-11-27 14:43:30|3770|3770|3771|3770.5|3771|3770.5|3769.5|3769|3048
1606488220000|2020-11-27 14:43:40|3770.5|3770|3771|3770|3771|3770.5|3769.5|3769|2605
1606488230000|2020-11-27 14:43:50|3770.5|3769.5|3772.5|3771.5|3772.5|3771.5|3770|3769|2906
1606488240000|2020-11-27 14:44:00|3772|3771|3771|3770.5|3772|3771|3771|3770.5|374
1606488250000|2020-11-27 14:44:10|3771.5|3771|3774.5|3774|3775|3774|3771|3770.5|650
1606488260000|2020-11-27 14:44:20|3774|3773.5|3774|3773.5|3774.5|3773.5|3773.5|3773|718
1606488270000|2020-11-27 14:44:30|3773.5|3773|3774.5|3774|3775|3774.5|3773.5|3773|368
1606488280000|2020-11-27 14:44:40|3774|3773.5|3774.5|3774|3774.5|3774|3774|3773.5|994
1606488290000|2020-11-27 14:44:50|3774|3773.5|3773|3772|3774|3774|3772.5|3772|1540
1606488300000|2020-11-27 14:45:00|3773.5|3772.5|3774|3773|3775|3774|3773.5|3772.5|1252
1606488310000|2020-11-27 14:45:10|3774.5|3773.5|3774.5|3774|3774.5|3774|3774.5|3773.5|39
1606488320000|2020-11-27 14:45:20|3774|3773.5|3774|3773|3774.5|3774|3773.5|3772.5|2625
1606488330000|2020-11-27 14:45:30|3773.5|3772.5|3773|3772.5|3774|3773|3773|3772.5|656
1606488340000|2020-11-27 14:45:40|3772.5|3772|3772.5|3771.5|3773|3772.5|3772|3771.5|2395
1606488350000|2020-11-27 14:45:50|3772|3772|3772.5|3771.5|3773|3772.5|3772|3771.5|4269
1606488360000|2020-11-27 14:46:00|3772|3772|3774|3772.5|3774|3773|3772|3771.5|5890
1606488370000|2020-11-27 14:46:10|3773.5|3773|3772|3771.5|3773.5|3773|3771.5|3771|3330
1606488380000|2020-11-27 14:46:20|3772.5|3772|3773|3772.5|3773|3772.5|3772|3771|2849
1606488390000|2020-11-27 14:46:30|3773.5|3773|3773.5|3772.5|3774|3773.5|3773|3772.5|1982
1606488400000|2020-11-27 14:46:40|3773|3772|3774|3773.5|3774|3773.5|3772.5|3772|1760
1606488410000|2020-11-27 14:46:50|3774.5|3774|3775.5|3774.5|3775.5|3774.5|3774|3773.5|3588
1606488420000|2020-11-27 14:47:00|3775|3774|3775|3774|3775|3774.5|3775|3774|661
1606488430000|2020-11-27 14:47:10|3775.5|3774.5|3777|3775.5|3777.5|3776.5|3775|3774|3080
1606488440000|2020-11-27 14:47:20|3777.5|3776|3776.5|3776|3779.5|3778.5|3776.5|3776|11178
1606488450000|2020-11-27 14:47:30|3776|3775.5|3776.5|3775.5|3777|3776.5|3775.5|3775|2302
1606488460000|2020-11-27 14:47:40|3776|3775|3775.5|3775|3776|3775|3775.5|3774.5|1123
1606488470000|2020-11-27 14:47:50|3775|3774.5|3775.5|3775|3775.5|3775|3775|3774.5|810
1606488480000|2020-11-27 14:48:00|3776|3774.5|3774|3773|3776|3775.5|3773.5|3773|12739
1606488490000|2020-11-27 14:48:10|3773.5|3772.5|3772|3771.5|3774|3773|3772|3771.5|2154
1606488500000|2020-11-27 14:48:20|3771.5|3771|3771|3770|3771.5|3771|3770.5|3770|1073
1606488510000|2020-11-27 14:48:30|3770.5|3769.5|3769|3768|3770.5|3769.5|3769|3768|2517
1606488520000|2020-11-27 14:48:40|3768.5|3768.5|3769|3768|3769|3768.5|3768.5|3768|0
1606488530000|2020-11-27 14:48:50|3769.5|3768.5|3769|3768|3769.5|3769|3768.5|3768|942
1606488540000|2020-11-27 14:49:00|3769.5|3768.5|3770|3769.5|3770.5|3770|3768.5|3767.5|7829
1606488550000|2020-11-27 14:49:10|3769.5|3769|3769.5|3769|3770.5|3770|3769|3768.5|3375
1606488560000|2020-11-27 14:49:20|3769|3768.5|3770.5|3770|3770.5|3770|3769|3768.5|1739
1606488570000|2020-11-27 14:49:30|3771|3770.5|3772|3771|3772.5|3772|3771|3770|12828
1606488580000|2020-11-27 14:49:40|3771.5|3771.5|3771.5|3771|3772|3771.5|3771|3770.5|1467
1606488590000|2020-11-27 14:49:50|3772|3771.5|3773.5|3773|3773.5|3773|3772|3771.5|1200
1606488600000|2020-11-27 14:50:00|3774|3772.5|3774|3773|3775|3774|3773.5|3772.5|2095
1606488610000|2020-11-27 14:50:10|3774.5|3773.5|3775.5|3775|3776|3775|3774|3773|1524
1606488620000|2020-11-27 14:50:20|3775|3774.5|3775|3774.5|3775.5|3774.5|3775|3774|801
1606488630000|2020-11-27 14:50:30|3775.5|3774|3775|3774.5|3775.5|3774.5|3774.5|3774|1602
1606488640000|2020-11-27 14:50:40|3775.5|3775|3776.5|3776|3777|3776.5|3775|3774.5|4300
1606488650000|2020-11-27 14:50:50|3776|3775.5|3776|3775.5|3776.5|3776|3776|3775.5|1628
1606488660000|2020-11-27 14:51:00|3776.5|3776|3777|3776|3777|3776.5|3776.5|3776|314
1606488670000|2020-11-27 14:51:10|3776.5|3776.5|3778.5|3777.5|3778.5|3777.5|3776.5|3776|2000
1606488680000|2020-11-27 14:51:20|3778|3777|3777|3776.5|3778.5|3777.5|3777|3776.5|470
1606488690000|2020-11-27 14:51:30|3776.5|3776|3779.5|3779|3779.5|3779|3776.5|3776|2397
1606488700000|2020-11-27 14:51:40|3780|3778.5|3778.5|3777.5|3780|3778.5|3778.5|3777.5|1908
1606488710000|2020-11-27 14:51:50|3778|3778|3778.5|3777.5|3778.5|3778|3778|3777.5|3467
1606488720000|2020-11-27 14:52:00|3778|3777|3777|3776.5|3778.5|3777|3776.5|3776|6219
1606488730000|2020-11-27 14:52:10|3776.5|3776|3777.5|3776.5|3777.5|3776.5|3776.5|3776|1938
1606488740000|2020-11-27 14:52:20|3777|3776|3774.5|3773.5|3777|3776.5|3774|3773.5|18185
1606488750000|2020-11-27 14:52:30|3774|3773|3775|3774.5|3775.5|3774.5|3774|3773|7659
1606488760000|2020-11-27 14:52:40|3775.5|3775|3776.5|3775.5|3776.5|3776|3775.5|3775|3575
1606488770000|2020-11-27 14:52:50|3776|3776|3776.5|3776|3776.5|3776|3776|3775.5|422
1606488780000|2020-11-27 14:53:00|3777|3776.5|3776.5|3775.5|3777.5|3776.5|3776|3775.5|2022
1606488790000|2020-11-27 14:53:10|3776|3775|3775.5|3775|3776.5|3776|3775.5|3775|3042
1606488800000|2020-11-27 14:53:20|3775|3774.5|3776|3775.5|3776|3775.5|3775|3774.5|3983
1606488810000|2020-11-27 14:53:30|3776.5|3776|3777.5|3776.5|3778|3777.5|3776.5|3776|2005
1606488820000|2020-11-27 14:53:40|3778|3777|3778|3777.5|3778.5|3778|3777.5|3777|1087
1606488830000|2020-11-27 14:53:50|3778.5|3778|3778|3777.5|3779|3778|3778|3777|1175
1606488840000|2020-11-27 14:54:00|3777.5|3777|3776|3775.5|3777.5|3777|3776|3775|2212
1606488850000|2020-11-27 14:54:10|3775.5|3775|3773.5|3773|3775.5|3775|3773.5|3772.5|1641
1606488860000|2020-11-27 14:54:20|3773|3772.5|3772|3771.5|3773|3772.5|3771.5|3771|3081
1606488870000|2020-11-27 14:54:30|3772.5|3772|3775|3774.5|3775.5|3774.5|3772.5|3772|4462
1606488880000|2020-11-27 14:54:40|3774.5|3774|3775|3774.5|3775|3774.5|3774.5|3773.5|1124
1606488890000|2020-11-27 14:54:50|3774.5|3774|3774.5|3773.5|3775|3774.5|3774|3773.5|580
1606488900000|2020-11-27 14:55:00|3774|3774|3774.5|3774|3774.5|3774|3774|3774|137
1606488910000|2020-11-27 14:55:10|3774|3773.5|3774.5|3773.5|3774.5|3774|3773.5|3773|4566
1606488920000|2020-11-27 14:55:20|3774|3773|3773|3772.5|3774|3773|3772.5|3772|1060
1606488930000|2020-11-27 14:55:30|3773.5|3772|3773|3772|3775|3774.5|3773|3772|5859
1606488940000|2020-11-27 14:55:40|3772.5|3772.5|3771.5|3771|3772.5|3772.5|3771.5|3771|1429
1606488950000|2020-11-27 14:55:50|3772|3771.5|3772|3771|3772|3771.5|3771|3770.5|3808
1606488960000|2020-11-27 14:56:00|3771.5||3771.5||3772||3771.5||6
1606488970000|2020-11-27 14:56:10|3772|3771.5|3771.5|3771|3772|3771.5|3771|3770.5|2992
1606488980000|2020-11-27 14:56:20|3772|3771.5|3771.5|3771|3772|3771.5|3771.5|3771|1266
1606488990000|2020-11-27 14:56:30|3772|3771.5|3772|3771|3773|3772.5|3771.5|3771|3033
1606489000000|2020-11-27 14:56:40|3771.5|3771.5|3770.5|3770|3772|3771.5|3770.5|3770|1363
1606489010000|2020-11-27 14:56:50|3770|3769.5|3770.5|3770|3770.5|3770|3769.5|3769|2198
1606489020000|2020-11-27 14:57:00|3771|3770.5|3772.5|3771.5|3772.5|3771.5|3770|3769.5|1527
1606489030000|2020-11-27 14:57:10|3773|3772|3772.5|3771.5|3773|3772|3772|3771.5|1529
1606489040000|2020-11-27 14:57:20|3772|3772|3771.5|3771|3772.5|3772|3771|3770.5|3672
1606489050000|2020-11-27 14:57:30|3771|3770.5|3770.5|3770|3771|3770.5|3770.5|3769.5|2400
1606489060000|2020-11-27 14:57:40|3770|3769.5|3770|3769.5|3770|3769.5|3770|3769|132
1606489070000|2020-11-27 14:57:50|3769.5|3769|3770|3769.5|3770|3769.5|3769.5|3768.5|706
1606489080000|2020-11-27 14:58:00|3770.5|3770|3770|3769.5|3770.5|3770|3769.5|3769|1723
1606489090000|2020-11-27 14:58:10|3770.5|3770|3771.5|3771|3772|3771.5|3770.5|3770|1281
1606489100000|2020-11-27 14:58:20|3771|3770.5|3770.5|3770|3771|3770.5|3770.5|3769.5|1363
1606489110000|2020-11-27 14:58:30|3770|3769.5|3771.5|3770.5|3771.5|3771|3770|3769.5|4260
1606489120000|2020-11-27 14:58:40|3771|3770|3771|3770.5|3771|3770.5|3770|3769.5|559
1606489130000|2020-11-27 14:58:50|3771.5|3770|3771.5|3771|3772|3771.5|3771|3770|2365
1606489140000|2020-11-27 14:59:00|3772|3771.5|3772|3771|3772.5|3771.5|3771.5|3771|845
1606489150000|2020-11-27 14:59:10|3772.5|3771.5|3772|3771|3772.5|3771.5|3771|3770.5|305
1606489160000|2020-11-27 14:59:20|3771.5|3770.5|3769|3768.5|3771.5|3770.5|3768.5|3768|1846
1606489170000|2020-11-27 14:59:30|3768.5|3768|3769.5|3769|3770|3769.5|3768.5|3768|1349
1606489180000|2020-11-27 14:59:40|3770|3769.5|3770.5|3770|3771|3770|3770|3769.5|272
1606489190000|2020-11-27 14:59:50|3770|3769.5|3769.5|3769|3770|3770|3769.5|3769|1556
1606489200000|2020-11-27 15:00:00|3769|3768.5|3768|3767.5|3769|3768.5|3768|3767.5|1442
1606489210000|2020-11-27 15:00:10|3768.5|3768|3768.5|3768|3769|3768.5|3767.5|3767|1358
1606489220000|2020-11-27 15:00:20|3768|3767.5|3767.5|3766.5|3768|3767.5|3767|3766.5|1742
1606489230000|2020-11-27 15:00:30|3767|3766|3767|3766|3767.5|3766.5|3766|3765.5|2874
1606489240000|2020-11-27 15:00:40|3766.5|3766.5|3767|3766|3767.5|3767|3766|3765|5231
1606489250000|2020-11-27 15:00:50|3767.5|3766.5|3767|3766.5|3768.5|3768|3767|3766|6886
1606489260000|2020-11-27 15:01:00|3767.5|3766|3768|3767.5|3768|3767.5|3767|3766|2246
1606489270000|2020-11-27 15:01:10|3767.5|3767|3769.5|3769|3769.5|3769|3767.5|3767|824
1606489280000|2020-11-27 15:01:20|3770|3769.5|3769.5|3769|3770|3769.5|3769|3768.5|904
1606489290000|2020-11-27 15:01:30|3769|3768.5|3769|3768.5|3769.5|3769|3769|3768|1721
1606489300000|2020-11-27 15:01:40|3768.5|3768|3769|3768|3770|3769|3768.5|3768|1552
1606489310000|2020-11-27 15:01:50|3768.5||3768.5||3769||3768.5||120
1606489320000|2020-11-27 15:02:00|3768|3767.5|3768|3767.5|3768|3767.5|3767.5|3767|1464
1606489330000|2020-11-27 15:02:10|3767.5|3767|3766.5|3766|3768|3767.5|3766.5|3766|3818
1606489340000|2020-11-27 15:02:20|3766|3765.5|3765.5|3765|3766.5|3766|3765.5|3765|682
1606489350000|2020-11-27 15:02:30|3766|3765.5|3767|3766|3767|3766.5|3765.5|3765|3808
1606489360000|2020-11-27 15:02:40|3766.5|3766.5|3767.5|3766.5|3768|3767|3766.5|3766.5|1571
1606489370000|2020-11-27 15:02:50|3768|3767|3769|3768|3769|3768.5|3768|3767|3319
1606489380000|2020-11-27 15:03:00|3768.5|3768.5|3769|3768.5|3769|3768.5|3768.5|3768|1036
1606489390000|2020-11-27 15:03:10|3768.5|3768|3768.5|3768|3768.5|3768|3768|3767.5|1017
1606489400000|2020-11-27 15:03:20|3769|3768.5|3769.5|3769|3769.5|3769|3769|3768.5|1070
1606489410000|2020-11-27 15:03:30|3770|3769.5|3771.5|3771|3771.5|3771|3770|3769.5|1309
1606489420000|2020-11-27 15:03:40|3771|3770.5|3771|3770.5|3771|3770.5|3770.5|3770|2047
1606489430000|2020-11-27 15:03:50|3771.5|3771|3770.5|3770|3772|3771.5|3770.5|3770|2248
1606489440000|2020-11-27 15:04:00|3770|3769.5|3770.5|3770|3770.5|3770|3770|3769|2334
1606489450000|2020-11-27 15:04:10|3770|3769.5|3770.5|3769.5|3770.5|3770|3770|3769.5|1534
1606489460000|2020-11-27 15:04:20|3771|3770|3771|3770|3771|3770.5|3771|3770|114
1606489470000|2020-11-27 15:04:30|3770.5|3770.5|3772|3771.5|3772.5|3772|3770.5|3770.5|4865
1606489480000|2020-11-27 15:04:40|3772.5|3772|3772|3771.5|3773|3772.5|3772|3771.5|2339
1606489490000|2020-11-27 15:04:50|3771.5|3771|3771.5|3771|3772|3771.5|3771.5|3771|1147
1606489500000|2020-11-27 15:05:00|3771|3770.5|3771|3770.5|3771.5|3771|3770.5|3770|1465
1606489510000|2020-11-27 15:05:10|3771.5|3771|3773|3772|3773|3772.5|3771.5|3771|2442
1606489520000|2020-11-27 15:05:20|3772.5|3771.5|3772.5|3771.5|3773|3771.5|3772.5|3771.5|100
1606489530000|2020-11-27 15:05:30|3772|3772|3772.5|3772|3773.5|3772.5|3772|3772|1680
1606489540000|2020-11-27 15:05:40|3772|3771.5|3770|3769|3772|3771.5|3769.5|3769|3236
1606489550000|2020-11-27 15:05:50|3769.5|3768.5|3769|3768.5|3769.5|3769|3769|3768.5|599
1606489560000|2020-11-27 15:06:00|3768.5|3768|3768.5|3768|3769|3768.5|3768|3767.5|1835
1606489570000|2020-11-27 15:06:10|3768|3767.5|3768|3767|3768.5|3767.5|3767.5|3767|2436
1606489580000|2020-11-27 15:06:20|3767.5|3766.5|3767|3766.5|3767.5|3766.5|3766.5|3766|799
1606489590000|2020-11-27 15:06:30|3767.5||3767||3767.5||3767||2536
1606489600000|2020-11-27 15:06:40|3767.5|3767|3767.5|3767|3768|3767.5|3767|3767|1817
1606489610000|2020-11-27 15:06:50|3767|3766.5|3767.5|3767|3767.5|3767|3766.5|3766|1892
1606489620000|2020-11-27 15:07:00|3768|3767.5|3769|3768|3769.5|3769|3768|3767.5|1899
1606489630000|2020-11-27 15:07:10|3769.5||3769||3769.5||3769||0
1606489640000|2020-11-27 15:07:20|3768.5|3767.5|3768.5|3767.5|3768.5|3768|3767.5|3767|999
1606489650000|2020-11-27 15:07:30||3768||3768||3768||3768|0
1606489660000|2020-11-27 15:07:40|3769|3768.5|3769|3768.5|3769.5|3769|3768.5|3768|1633
1606489670000|2020-11-27 15:07:50|3769.5|3769|3769|3768.5|3769.5|3769|3769|3768.5|381
1606489680000|2020-11-27 15:08:00|3769.5|3769|3770.5|3770|3770.5|3770|3769|3768.5|3241
1606489690000|2020-11-27 15:08:10|||||||||2232
1606489700000|2020-11-27 15:08:20|3771|3770.5|3771.5|3771|3772|3771|3771|3770.5|797
1606489710000|2020-11-27 15:08:30|3772|3771.5|3771|3770.5|3772.5|3772|3770.5|3770|7243
1606489720000|2020-11-27 15:08:40|3771.5|3771|3771.5|3771|3772|3771.5|3771.5|3771|1389
1606489730000|2020-11-27 15:08:50|3772|3770.5|3773.5|3773|3774.5|3774|3772|3770.5|2637
1606489740000|2020-11-27 15:09:00|3774|3772.5|3774.5|3774|3775|3774.5|3773.5|3772.5|2860
1606489750000|2020-11-27 15:09:10|3775|3774.5|3774.5|3774|3775.5|3775|3774|3773.5|6042
1606489760000|2020-11-27 15:09:20|3775|3774.5|3775|3774|3775.5|3775|3774.5|3774|3058
1606489770000|2020-11-27 15:09:30|3775.5|3774.5|3775.5|3774.5|3776.5|3776|3775|3774.5|2674
1606489780000|2020-11-27 15:09:40|3775|3774|3775|3774|3775.5|3775|3774.5|3774|2522
1606489790000|2020-11-27 15:09:50|3774.5|3773.5|3774|3773.5|3774.5|3773.5|3774|3773.5|566
1606489800000|2020-11-27 15:10:00|3773.5|3773|3773|3772|3773.5|3773|3772.5|3771.5|2065
1606489810000|2020-11-27 15:10:10|3773.5|3772.5|3773.5|3773|3774|3773.5|3773.5|3772.5|2445
1606489820000|2020-11-27 15:10:20|3773|3772.5|3774|3773.5|3774.5|3774|3773|3772.5|2811
1606489830000|2020-11-27 15:10:30|3774.5|3774|3776|3775.5|3776|3775.5|3774.5|3774|1732
1606489840000|2020-11-27 15:10:40|3775.5|3775|3775|3774.5|3775.5|3775|3774.5|3774|538
1606489850000|2020-11-27 15:10:50|3775.5|3775|3776|3775|3776|3775.5|3775|3774.5|1123
1606489860000|2020-11-27 15:11:00|3775.5|3775.5|3776.5|3776|3776.5|3776|3775.5|3775|2010
1606489870000|2020-11-27 15:11:10|3777|3776.5|3778|3777.5|3778|3777.5|3777|3776.5|1588
1606489880000|2020-11-27 15:11:20|3777.5|3777|3777|3776.5|3778|3777.5|3777|3776.5|3293
1606489890000|2020-11-27 15:11:30|3776.5|3776|3776.5|3775.5|3777|3776.5|3776.5|3775.5|2664
1606489900000|2020-11-27 15:11:40|3776|3775|3776|3775.5|3776.5|3776|3775.5|3775|2693
1606489910000|2020-11-27 15:11:50|3776.5|3776|3776.5|3775.5|3776.5|3776|3776.5|3775.5|806
1606489920000|2020-11-27 15:12:00|3776|3776|3774|3773|3776|3776|3774|3773|4690
1606489930000|2020-11-27 15:12:10|3773.5|3772.5|3773|3772.5|3773.5|3773|3773|3772.5|362
1606489940000|2020-11-27 15:12:20|3772.5|3772|3773.5|3772.5|3774|3773|3772.5|3772|2489
1606489950000|2020-11-27 15:12:30|3774||3774||3774||3774||0
1606489960000|2020-11-27 15:12:40|3773.5|3773|3773.5|3772.5|3773.5|3773|3773|3772.5|770
1606489970000|2020-11-27 15:12:50|3774|3773|3772.5|3771.5|3774|3773.5|3772|3771.5|2696
1606489980000|2020-11-27 15:13:00|3772|3771|3771.5|3771|3772|3771.5|3771.5|3770.5|866
1606489990000|2020-11-27 15:13:10|3771|3770.5|3771.5|3771|3771.5|3771|3771|3770.5|805
1606490000000|2020-11-27 15:13:20|3772|3770.5|3772|3771.5|3772.5|3772|3771.5|3770.5|2803
1606490010000|2020-11-27 15:13:30|3771.5|3771|3772|3771|3772|3771.5|3771.5|3771|348
1606490020000|2020-11-27 15:13:40|3772.5|3771.5|3773|3772.5|3773|3772.5|3772|3771.5|2175
1606490030000|2020-11-27 15:13:50|3773.5|3773|3773.5|3773|3774.5|3774|3773.5|3773|2041
1606490040000|2020-11-27 15:14:00|3773|3772.5|3774.5|3773.5|3775|3774.5|3773|3772.5|3473
1606490050000|2020-11-27 15:14:10|3774|3774|3774.5|3773.5|3775|3774.5|3774|3773.5|615
1606490060000|2020-11-27 15:14:20|3774|3774|3774|3773.5|3774.5|3774|3774|3773.5|555
1606490070000|2020-11-27 15:14:30|3774.5|3774|3774|3773.5|3774.5|3774|3773.5|3773|3915
1606490080000|2020-11-27 15:14:40|3773.5|3773|3773|3772.5|3773.5|3773|3772.5|3772|3593
1606490090000|2020-11-27 15:14:50|3772.5|3772|3772.5|3772|3773|3772.5|3772|3771|1752
1606490100000|2020-11-27 15:15:00|3772|3771.5|3772.5|3771.5|3772.5|3772|3772|3771.5|1091
1606490110000|2020-11-27 15:15:10|3772|3771|3771|3770|3772|3771|3771|3770|916
1606490120000|2020-11-27 15:15:20|3770.5|3770.5|3769.5|3769|3770.5|3770.5|3769|3768.5|2017
1606490130000|2020-11-27 15:15:30|3769|3768.5|3769.5|3769|3770|3769.5|3769|3768.5|884
1606490140000|2020-11-27 15:15:40|3770|3769.5|3770|3769.5|3771|3770.5|3769.5|3769|1543
1606490150000|2020-11-27 15:15:50|3769.5|3769|3769.5|3769|3770|3769.5|3769.5|3769|1596
1606490160000|2020-11-27 15:16:00|3769|3768.5|3768.5|3768|3769.5|3769|3768.5|3768|1124
1606490170000|2020-11-27 15:16:10|3768|3767.5|3767.5|3766.5|3768|3767.5|3766.5|3766|5230
1606490180000|2020-11-27 15:16:20|3767|3767|3767|3766.5|3767.5|3767|3767|3766.5|1919
1606490190000|2020-11-27 15:16:30|3766.5|3766|3766.5|3766|3766.5|3766|3766.5|3766|896
1606490200000|2020-11-27 15:16:40|3767|3766.5|3767|3766.5|3767|3766.5|3767|3766.5|1027
1606490210000|2020-11-27 15:16:50|3766.5|3766|3766.5|3766|3767|3766.5|3766|3765.5|1326
1606490220000|2020-11-27 15:17:00|3767|3766.5|3767|3766|3767.5|3767|3766.5|3766|4065
1606490230000|2020-11-27 15:17:10|3766.5|3765.5|3764.5|3763.5|3766.5|3765.5|3764.5|3763.5|5852
1606490240000|2020-11-27 15:17:20|3764|3763|3763|3762.5|3764|3763|3763|3762|1510
1606490250000|2020-11-27 15:17:30|3763.5|3763|3762|3761.5|3763.5|3763|3762|3761.5|1256
1606490260000|2020-11-27 15:17:40|3761.5|3761|3762.5|3762|3762.5|3762|3761.5|3761|1408
1606490270000|2020-11-27 15:17:50|3763|3762.5|3763.5|3763|3764|3763.5|3763|3762.5|2647
1606490280000|2020-11-27 15:18:00|3764|3763.5|3764|3763.5|3764|3763.5|3763.5|3763|2123
1606490290000|2020-11-27 15:18:10|3763.5|3763|3763.5|3763|3764|3763.5|3763.5|3763|844
1606490300000|2020-11-27 15:18:20|3764|3763.5|3764|3763.5|3764.5|3764|3763.5|3763|3671
1606490310000|2020-11-27 15:18:30|3763.5|3763|3764|3763.5|3764.5|3764|3763.5|3763|1068
1606490320000|2020-11-27 15:18:40|3763.5|3763|3764|3763.5|3764|3763.5|3763.5|3763|893
1606490330000|2020-11-27 15:18:50|3763.5|3763|3762.5|3762|3764|3763|3762|3761.5|4550
1606490340000|2020-11-27 15:19:00|||||||||76
1606490350000|2020-11-27 15:19:10|3762|3761.5|3761|3760.5|3762|3761.5|3761|3760.5|2115
1606490360000|2020-11-27 15:19:20|3761.5|3760|3761.5|3761|3761.5|3761|3761.5|3760|792
1606490370000|2020-11-27 15:19:30|3762|3761.5|3762|3761.5|3762|3761.5|3761|3760.5|2551
1606490380000|2020-11-27 15:19:40|3761.5|3761|3761.5|3761|3761.5|3761|3761.5|3760.5|1235
1606490390000|2020-11-27 15:19:50|3762|3760.5|3763.5|3763|3763.5|3763|3762|3760.5|3247
1606490400000|2020-11-27 15:20:00|3763|3762.5|3762.5|3762|3763|3762.5|3762.5|3761.5|1365
1606490410000|2020-11-27 15:20:10|3763|3762.5|3762|3761.5|3763|3762.5|3761.5|3761|2391
1606490420000|2020-11-27 15:20:20|3762.5|3761|3762.5|3762|3762.5|3762|3762.5|3761|1600
1606490430000|2020-11-27 15:20:30|3762|3761.5|3762.5|3762|3763|3762.5|3762|3761|1179
1606490440000|2020-11-27 15:20:40|3763|3762.5|3763.5|3763|3763.5|3763|3762.5|3762|1093
1606490450000|2020-11-27 15:20:50|3763|3762.5|3763.5|3763|3764|3763.5|3763|3762.5|2155
1606490460000|2020-11-27 15:21:00|3764|3763.5|3764.5|3764|3764.5|3764|3764|3763.5|1671
1606490470000|2020-11-27 15:21:10|3764|3763.5|3765|3764|3765|3764.5|3764|3763.5|2122
1606490480000|2020-11-27 15:21:20|3764.5|3763.5|3764.5|3763.5|3765|3763.5|3764.5|3763.5|906
1606490490000|2020-11-27 15:21:30|3764|3763|3763|3762|3764|3763.5|3762.5|3762|1153
1606490500000|2020-11-27 15:21:40|3763.5|3762.5|3762.5|3761.5|3763.5|3762.5|3762|3761.5|7334
1606490510000|2020-11-27 15:21:50|3762|3761|3761|3760.5|3762|3761.5|3761|3760|2738
1606490520000|2020-11-27 15:22:00|3761.5|3760|3761.5|3761|3761.5|3761|3761|3760|1756
1606490530000|2020-11-27 15:22:10|3762|3761.5|3761|3760.5|3762.5|3762|3761|3760.5|3125
1606490540000|2020-11-27 15:22:20|3761.5|3761|3762|3761.5|3762|3761.5|3761.5|3761|1678
1606490550000|2020-11-27 15:22:30|3761.5|3761|3760.5|3759.5|3761.5|3761|3759.5|3759|9212
1606490560000|2020-11-27 15:22:40|3761|3760|3761|3760.5|3761|3760.5|3760|3759.5|1738
1606490570000|2020-11-27 15:22:50|3760.5|3760|3760.5|3760|3761|3760.5|3760.5|3760|400
1606490580000|2020-11-27 15:23:00|3761|3760.5|3760|3759.5|3761|3760.5|3760|3759.5|2311
1606490590000|2020-11-27 15:23:10|3759.5|3759|3759.5|3758.5|3760|3759.5|3759.5|3758.5|1333
1606490600000|2020-11-27 15:23:20|3759|3758|3759|3758.5|3759.5|3759|3758|3757.5|2231
1606490610000|2020-11-27 15:23:30|3758.5|3758|3759.5|3758.5|3759.5|3759|3758.5|3758|1268
1606490620000|2020-11-27 15:23:40|3760|3759|3761|3760|3761|3760.5|3759|3758.5|6618
1606490630000|2020-11-27 15:23:50|3760.5|3760.5|3759.5|3759|3761|3760.5|3759.5|3758.5|778
1606490640000|2020-11-27 15:24:00|3760|3759.5|3760|3759.5|3760|3759.5|3759.5|3759|365
1606490650000|2020-11-27 15:24:10|3759.5|3759|3759.5|3759|3760|3759.5|3759.5|3759|1730
1606490660000|2020-11-27 15:24:20|3760|3759.5|3760.5|3760|3760.5|3760|3760|3759|1187
1606490670000|2020-11-27 15:24:30|3761|3760.5|3762|3761.5|3762.5|3762|3761|3760|1440
1606490680000|2020-11-27 15:24:40|3762.5|3762|3762|3761.5|3762.5|3762|3762|3761.5|1175
1606490690000|2020-11-27 15:24:50|3762.5|3762|3763.5|3762.5|3763.5|3763|3762.5|3762|1701
1606490700000|2020-11-27 15:25:00|3763|3763|3763|3762.5|3763.5|3763|3762.5|3762|2682
1606490710000|2020-11-27 15:25:10|3763.5|3763|3765|3764|3765|3764.5|3763|3762.5|2537
1606490720000|2020-11-27 15:25:20|3764.5|3764.5|3764.5|3764|3765|3764.5|3764.5|3764|1784
1606490730000|2020-11-27 15:25:30|3764|3763.5|3764|3763|3764|3763.5|3763.5|3762.5|952
1606490740000|2020-11-27 15:25:40|3763.5|3763.5|3764|3763|3764|3763.5|3763.5|3763|0
1606490750000|2020-11-27 15:25:50|3763.5|3762.5|3763.5|3763|3764|3763.5|3763|3762.5|1987
1606490760000|2020-11-27 15:26:00|3764|3762.5|3763|3762.5|3764|3763|3762.5|3761.5|3778
1606490770000|2020-11-27 15:26:10|||||||||680
1606490780000|2020-11-27 15:26:20|3762.5|3762|3763|3762.5|3763|3762.5|3762.5|3762|1010
1606490790000|2020-11-27 15:26:30|3763.5|3763|3763.5|3763|3763.5|3763|3763.5|3763|2184
1606490800000|2020-11-27 15:26:40|3763|3762.5|3763|3762.5|3763.5|3763|3763|3762.5|2080
1606490810000|2020-11-27 15:26:50|3762.5|3762|3762.5|3762|3763|3762.5|3762.5|3762|2331
1606490820000|2020-11-27 15:27:00|3763|3762.5|3764.5|3764|3764.5|3764|3763|3762.5|2829
1606490830000|2020-11-27 15:27:10|3764|3763.5|3762.5|3762|3764|3763.5|3762.5|3762|1842
1606490840000|2020-11-27 15:27:20|3763|3762.5|3761|3760.5|3763|3762.5|3761|3760.5|3704
1606490850000|2020-11-27 15:27:30|3760.5|3760|3761|3760.5|3761|3760.5|3760.5|3760|1241
1606490860000|2020-11-27 15:27:40|3760.5|3760|3760|3759.5|3760.5|3760|3760|3759.5|407
1606490870000|2020-11-27 15:27:50|3759.5|3759|3759.5|3759|3759.5|3759|3759|3758.5|832
1606490880000|2020-11-27 15:28:00|3760|3759.5|3760|3759.5|3760.5|3760|3759.5|3759|4932
1606490890000|2020-11-27 15:28:10|3760.5|3760|3761|3760.5|3761|3760.5|3760|3759.5|3469
1606490900000|2020-11-27 15:28:20|3760.5|3760|3760|3759.5|3760.5|3760.5|3760|3759.5|0
1606490910000|2020-11-27 15:28:30|3760.5|3760|3760.5|3759.5|3760.5|3760|3760|3759.5|5465
1606490920000|2020-11-27 15:28:40|3760|3759|3760|3759.5|3760.5|3760|3760|3759|2532
1606490930000|2020-11-27 15:28:50|3759.5|3759|3761|3760.5|3761|3760.5|3759.5|3759|3602
1606490940000|2020-11-27 15:29:00|3761.5|3761|3761|3760.5|3762|3761|3760.5|3760|1165
1606490950000|2020-11-27 15:29:10|3761.5|3761|3761.5|3761|3762|3761.5|3761.5|3761|2690
1606490960000|2020-11-27 15:29:20|3761|3760.5|3762|3761.5|3762|3761.5|3761|3760.5|902
1606490970000|2020-11-27 15:29:30|3761.5|3761|3761|3760.5|3762|3761|3761|3760.5|2334
1606490980000|2020-11-27 15:29:40|3760.5|3760|3760|3759|3760.5|3760.5|3760|3759|440
1606490990000|2020-11-27 15:29:50|3759.5|3759.5|3760.5|3760|3760.5|3760|3759.5|3759|779
1606491000000|2020-11-27 15:30:00|3761|3760.5|3760|3759.5|3761|3760.5|3760|3759.5|1962
1606491010000|2020-11-27 15:30:10|3759.5|3759|3759.5|3759|3760.5|3760|3759.5|3759|2924
1606491020000|2020-11-27 15:30:20|3760|3759.5|3759.5|3759|3760|3759.5|3759.5|3759|856
1606491030000|2020-11-27 15:30:30|3759|3758.5|3757.5|3757|3759|3759|3757.5|3757|1156
1606491040000|2020-11-27 15:30:40|3758|3756.5|3758|3757.5|3758|3757.5|3757.5|3756.5|1057
1606491050000|2020-11-27 15:30:50|3757.5|3757|3758|3757.5|3758|3757.5|3757.5|3757|498
1606491060000|2020-11-27 15:31:00|3757.5|3757|3758|3757.5|3758|3757.5|3757.5|3757|1657
1606491070000|2020-11-27 15:31:10|3757.5|3757|3758|3757.5|3759|3758.5|3757.5|3757|4093
1606491080000|2020-11-27 15:31:20|3757.5|3757|3757.5|3757|3758|3757.5|3757.5|3757|816
1606491090000|2020-11-27 15:31:30|3758|3757.5|3757.5|3757|3758|3757.5|3757.5|3756.5|326
1606491100000|2020-11-27 15:31:40|3757|3756.5|3757|3756.5|3757.5|3757|3757|3756|921
1606491110000|2020-11-27 15:31:50|3757.5|3757|3758|3757.5|3758|3757.5|3757.5|3757|1469
1606491120000|2020-11-27 15:32:00|3758.5|3758|3758|3757.5|3758.5|3758|3758|3757.5|1627
1606491130000|2020-11-27 15:32:10|3758.5|3758|3758.5|3758|3758.5|3758|3758|3757.5|707
1606491140000|2020-11-27 15:32:20|3759|3758.5|3758.5|3758|3759.5|3759|3758|3757.5|3465
1606491150000|2020-11-27 15:32:30|3758|3757.5|3758|3757.5|3758|3757.5|3757.5|3757|1159
1606491160000|2020-11-27 15:32:40|3757.5|3757|3757.5|3757|3758|3757.5|3757.5|3756.5|1266
1606491170000|2020-11-27 15:32:50|3758|3757.5|3757.5|3757|3758.5|3758|3757.5|3756.5|2881
1606491180000|2020-11-27 15:33:00|3758|3757.5|3758|3757.5|3758|3757.5|3757.5|3757|953
1606491190000|2020-11-27 15:33:10|3758.5|3758|3759.5|3758.5|3759.5|3759|3758.5|3758|904
1606491200000|2020-11-27 15:33:20|3759|3758|3758|3757.5|3759|3758.5|3758|3757.5|3614
1606491210000|2020-11-27 15:33:30|3758.5|3758|3758.5|3758|3759|3758|3758|3757.5|3494
1606491220000|2020-11-27 15:33:40|3758|3757.5|3758.5|3758|3758.5|3758|3758|3757.5|1192
1606491230000|2020-11-27 15:33:50|3758|3757.5|3757.5|3757|3758.5|3758|3757.5|3757|113
1606491240000|2020-11-27 15:34:00|3758|3756.5|3758|3757|3758|3757.5|3757.5|3756.5|950
1606491250000|2020-11-27 15:34:10|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|60
1606491260000|2020-11-27 15:34:20|3757|3756|3757|3756.5|3757.5|3756.5|3756.5|3756|1879
1606491270000|2020-11-27 15:34:30|3757.5|3757|3758|3757.5|3758|3757.5|3757|3756.5|1856
1606491280000|2020-11-27 15:34:40|3757.5|3757|3755.5|3755|3757.5|3757|3755.5|3755|4993
1606491290000|2020-11-27 15:34:50|3756|3755.5|3757|3756|3757|3756|3756|3755.5|1597
1606491310000|2020-11-27 15:35:10|3756.5|3755.5|3758|3757|3758|3757|3756|3755.5|1527
1606491320000|2020-11-27 15:35:20|3758.5|3757.5|3759.5|3759|3759.5|3759|3758|3757.5|705
1606491330000|2020-11-27 15:35:30|3759|3758.5|3759.5|3758.5|3759.5|3759|3759|3758.5|1438
1606491340000|2020-11-27 15:35:40|3759|3759|3760.5|3760|3760.5|3760|3759|3758.5|2639
1606491350000|2020-11-27 15:35:50|3760|3759.5|3761|3760|3761|3760.5|3760|3759.5|325
1606491360000|2020-11-27 15:36:00|3761.5|3760.5|3762|3761.5|3762.5|3761.5|3761|3760|5646
1606491370000|2020-11-27 15:36:10|3761.5|3761|3762|3761.5|3762.5|3762|3761.5|3761|3011
1606491380000|2020-11-27 15:36:20|3761.5|3761|3761|3760.5|3762|3761.5|3760.5|3760|4224
1606491390000|2020-11-27 15:36:30|3760.5|3760|3760.5|3760|3760.5|3760.5|3760.5|3760|0
1606491400000|2020-11-27 15:36:40|3760|3759.5|3761|3760.5|3761.5|3761|3760|3759|6042
1606491410000|2020-11-27 15:36:50|3760.5|3760|3760.5|3760|3761|3760.5|3760|3759.5|1992
1606491420000|2020-11-27 15:37:00|3760|3759.5|3760|3759.5|3760.5|3760|3760|3759|1986
1606491430000|2020-11-27 15:37:10|3760.5|3760|3760.5|3760|3760.5|3760|3760|3759|1546
1606491440000|2020-11-27 15:37:20|3761|3760.5|3761|3760.5|3762|3761.5|3761|3760.5|874
1606491450000|2020-11-27 15:37:30|3760.5|3760|3761|3760|3761|3760.5|3760.5|3760|339
1606491460000|2020-11-27 15:37:40||3760.5||3760.5||3760.5||3760.5|20
1606491470000|2020-11-27 15:37:50|3760.5|3760|3761.5|3760.5|3761.5|3761|3760.5|3760|2509
1606491480000|2020-11-27 15:38:00|3761|3761|3762|3761.5|3762|3761.5|3761|3760.5|2565
1606491490000|2020-11-27 15:38:10|3762.5|3762|3762|3761.5|3763|3762.5|3762|3761.5|542
1606491500000|2020-11-27 15:38:20|3761.5|3761|3762|3761|3762|3761.5|3761.5|3761|309
1606491510000|2020-11-27 15:38:30|3761.5|3760.5|3761.5|3761|3761.5|3761|3761|3760|1268
1606491520000|2020-11-27 15:38:40|3761|3760.5|3761|3760.5|3761.5|3761|3761|3760.5|1170
1606491530000|2020-11-27 15:38:50|3761.5|3761|3761|3760.5|3761.5|3761|3761|3760.5|171
1606491540000|2020-11-27 15:39:00|3761.5|3761|3760|3759|3761.5|3761|3759.5|3759|5195
1606491550000|2020-11-27 15:39:10|3759.5|3759.5|3759.5|3759|3759.5|3759.5|3759.5|3758.5|107
1606491560000|2020-11-27 15:39:20|3760|3759.5|3760.5|3759.5|3761|3760.5|3760|3759.5|2171
1606491570000|2020-11-27 15:39:30|3760|3759|3758.5|3758|3760|3759|3758.5|3758|604
1606491580000|2020-11-27 15:39:40|3759|3758.5|3758.5|3758|3759|3758.5|3758|3757.5|197
1606491590000|2020-11-27 15:39:50|3759|3758.5|3759|3758.5|3759|3758.5|3759|3758.5|1711
1606491600000|2020-11-27 15:40:00|3759.5|3759|3760|3759.5|3760|3759.5|3759.5|3759|6367
1606491610000|2020-11-27 15:40:10|3759.5|3759|3759.5|3758.5|3759.5|3759|3759.5|3758.5|56
1606491620000|2020-11-27 15:40:20|3759|3759|3759|3758.5|3759|3759|3759|3758.5|250
1606491630000|2020-11-27 15:40:30|3759.5|3759|3759.5|3759|3760|3759.5|3759|3758.5|2293
1606491640000|2020-11-27 15:40:40|3759|3758.5|3759|3758.5|3759|3758.5|3759|3758.5|320
1606491650000|2020-11-27 15:40:50|3759.5|3759|3758.5|3758|3759.5|3759|3758.5|3758|759
1606491660000|2020-11-27 15:41:00|3758|3757.5|3758.5|3758|3758.5|3758|3758|3757.5|2958
1606491670000|2020-11-27 15:41:10|3758|3757.5|3758.5|3758|3758.5|3758|3758|3757.5|559
1606491680000|2020-11-27 15:41:20|3759|3758.5|3758.5|3757.5|3759.5|3759|3758.5|3757.5|894
1606491690000|2020-11-27 15:41:30||3758||3758||3758||3758|0
1606491700000|2020-11-27 15:41:40||3757.5||3758||3758||3757.5|0
1606491710000|2020-11-27 15:41:50|3759|3758.5|3760|3759.5|3760.5|3760|3759|3758.5|1553
1606491720000|2020-11-27 15:42:00|3760.5|3760|3760.5|3760|3760.5|3760|3760.5|3760|429
1606491730000|2020-11-27 15:42:10|3759.5|3759|3759.5|3759|3760|3759.5|3759.5|3759|5778
1606491740000|2020-11-27 15:42:20|3760|3758.5|3757.5|3757|3760|3758.5|3757.5|3756.5|23851
1606491750000|2020-11-27 15:42:30|3758|3756.5|3758|3757|3758|3757.5|3758|3756.5|41
1606491760000|2020-11-27 15:42:40|3757.5|3757.5|3757|3756.5|3758|3757.5|3757|3756.5|120
1606491770000|2020-11-27 15:42:50|3756.5|3756|3756.5|3756|3757|3756|3756|3755.5|1500
1606491780000|2020-11-27 15:43:00|3756|3755.5|3756.5|3756|3757|3756.5|3756|3755.5|1496
1606491790000|2020-11-27 15:43:10|3756|3755.5|3756.5|3755.5|3757|3756.5|3756|3755.5|741
1606491800000|2020-11-27 15:43:20|3757|3756|3757|3756.5|3757|3756.5|3756.5|3756|2110
1606491810000|2020-11-27 15:43:30|3757.5|3757|3757.5|3756.5|3758|3757.5|3757|3756.5|2665
1606491820000|2020-11-27 15:43:40|3757|3756|3757|3756.5|3757|3756.5|3756.5|3756|1016
1606491830000|2020-11-27 15:43:50|3756.5|3756|3757|3756.5|3757.5|3757|3756.5|3756|1405
1606491840000|2020-11-27 15:44:00|3757.5|3757|3758.5|3757.5|3758.5|3758|3757.5|3757|2807
1606491850000|2020-11-27 15:44:10|3759|3758|3758.5|3757.5|3759|3758.5|3757.5|3757|2552
1606491860000|2020-11-27 15:44:20|3759|3758|3759.5|3759|3759.5|3759|3759|3757.5|712
1606491870000|2020-11-27 15:44:30|3760|3759.5|3760.5|3760|3760.5|3760|3759.5|3759|3572
1606491880000|2020-11-27 15:44:40|3760|3759.5|3759.5|3759|3760|3759.5|3759|3758.5|637
1606491890000|2020-11-27 15:44:50|3759|3758.5|3758.5|3758|3759|3758.5|3758|3757.5|3090
1606491900000|2020-11-27 15:45:00|3758|3757.5|3757.5|3756.5|3758.5|3758|3757.5|3756.5|1048
1606491910000|2020-11-27 15:45:10|3757|3756|3756.5|3756|3757|3756|3756.5|3756|1043
1606491920000|2020-11-27 15:45:20|3757|3756.5|3757.5|3757|3758|3757.5|3757|3756.5|3565
1606491930000|2020-11-27 15:45:30|3758|3757.5|3757.5|3757|3758|3757.5|3757.5|3757|710
1606491940000|2020-11-27 15:45:40|3758|3757.5|3758|3757.5|3758|3757.5|3758|3757|111
1606491950000|2020-11-27 15:45:50|3758.5|3758|3758.5|3757.5|3759|3758.5|3758.5|3757.5|773
1606491960000|2020-11-27 15:46:00|3758|3757|3757|3756|3758|3757|3756.5|3756|3174
1606491970000|2020-11-27 15:46:10|3756.5|3756.5|3757|3756.5|3757|3756.5|3756.5|3756|500
1606491980000|2020-11-27 15:46:20|3756.5|3756|3754.5|3754|3756.5|3756|3754.5|3754|2528
1606491990000|2020-11-27 15:46:30|3755|3754.5|3755.5|3755|3756|3755.5|3755|3754.5|2034
1606492000000|2020-11-27 15:46:40|3756|3755.5|3757|3756|3757|3756|3756|3755|272
1606492010000|2020-11-27 15:46:50|3757.5|3756.5|3757.5|3757|3758|3757.5|3757|3756|1513
1606492020000|2020-11-27 15:47:00|3758|3757.5|3758|3757.5|3758.5|3758|3757.5|3756.5|4542
1606492030000|2020-11-27 15:47:10|3757.5|3757|3757.5|3757|3757.5|3757|3757.5|3757|406
1606492040000|2020-11-27 15:47:20|3757|3756.5|3757.5|3756.5|3757.5|3757|3757|3756.5|614
1606492050000|2020-11-27 15:47:30|3757|3757|3757.5|3757|3758|3757.5|3757|3756.5|982
1606492060000|2020-11-27 15:47:40|3757|3756.5|3757.5|3757|3758|3757.5|3757|3756.5|744
1606492070000|2020-11-27 15:47:50|3758|3757.5|3759|3758|3759|3758.5|3758|3757.5|731
1606492080000|2020-11-27 15:48:00|3758.5|3757.5|3758|3757.5|3758.5|3757.5|3758|3757.5|1692
1606492090000|2020-11-27 15:48:10|3758.5|3758|3758|3757.5|3758.5|3758|3758|3757.5|566
1606492100000|2020-11-27 15:48:20|3757.5|3757|3757.5|3756.5|3758|3757.5|3757|3756.5|3089
1606492110000|2020-11-27 15:48:30|3757|3757|3758|3757.5|3758|3757.5|3757|3756.5|1092
1606492120000|2020-11-27 15:48:40|3758.5|3758|3759|3758.5|3759.5|3759|3758|3757.5|5223
1606492130000|2020-11-27 15:48:50|3759.5|3759|3759|3758.5|3759.5|3759|3759|3758.5|995
1606492140000|2020-11-27 15:49:00|3759.5|3759|3760.5|3760|3761|3760|3759.5|3759|1195
1606492150000|2020-11-27 15:49:10|3761|3760.5|3761|3760.5|3761|3760.5|3760.5|3760|817
1606492160000|2020-11-27 15:49:20|3761.5|3761|3761|3760.5|3761.5|3761|3761|3760.5|573
1606492170000|2020-11-27 15:49:30|3761.5|3761|3761|3760.5|3761.5|3761|3761|3760.5|725
1606492180000|2020-11-27 15:49:40|3760.5|3760|3761|3760.5|3761|3760.5|3760.5|3760|3587
1606492190000|2020-11-27 15:49:50|3761.5|3761|3761|3760.5|3761.5|3761|3761|3760.5|1265
1606492200000|2020-11-27 15:50:00|3761.5|3761|3762|3761|3762|3761.5|3761|3760.5|1100
1606492210000|2020-11-27 15:50:10|3761.5|3761.5|3761.5|3761|3762|3761.5|3761.5|3761|903
1606492220000|2020-11-27 15:50:20|3762|3761.5|3762|3761.5|3762|3761.5|3761.5|3761|1469
1606492230000|2020-11-27 15:50:30|3761.5|3761|3761.5|3761|3762|3761.5|3761.5|3761|1138
1606492240000|2020-11-27 15:50:40|3762|3761.5|3762|3761|3762|3761.5|3761.5|3761|859
1606492250000|2020-11-27 15:50:50|3761.5|3760.5|3761|3760.5|3761.5|3761|3761|3760.5|933
1606492260000|2020-11-27 15:51:00|3760.5|3760|3761.5|3761|3761.5|3761|3760.5|3760|2456
1606492270000|2020-11-27 15:51:10|3761|3760.5|3761.5|3761|3761.5|3761|3761|3760.5|348
1606492280000|2020-11-27 15:51:20|3761|3760.5|3761.5|3761|3761.5|3761|3761|3760.5|604
1606492290000|2020-11-27 15:51:30|3762|3761.5|3761.5|3761|3762.5|3762|3761.5|3761|8271
1606492300000|2020-11-27 15:51:40|3761|3760.5|3760.5|3760|3761|3760.5|3760.5|3759.5|1987
1606492310000|2020-11-27 15:51:50|3761|3760.5|3761.5|3761|3762|3761.5|3761|3760|1988
1606492320000|2020-11-27 15:52:00|3761|3760.5|3761|3760.5|3761.5|3761|3761|3760|487
1606492330000|2020-11-27 15:52:10|3761.5|3761|3761.5|3761|3761.5|3761|3761.5|3761|1464
1606492340000|2020-11-27 15:52:20|||||||||15
1606492350000|2020-11-27 15:52:30|3761|3760.5|3760|3759.5|3761.5|3760.5|3760|3759.5|3160
1606492360000|2020-11-27 15:52:40|3759.5|3759|3760|3759.5|3760|3759.5|3759|3758.5|2497
1606492370000|2020-11-27 15:52:50|3759.5|3759|3759.5|3759|3760|3759.5|3759.5|3759|1204
1606492380000|2020-11-27 15:53:00|||||||||76
1606492390000|2020-11-27 15:53:10|3760|3759.5|3761|3760.5|3761|3760.5|3759.5|3759|3740
1606492400000|2020-11-27 15:53:20|3761.5|3761|3761.5|3761|3762|3761.5|3761.5|3761|864
1606492410000|2020-11-27 15:53:30|3761|3760.5|3761.5|3760.5|3761.5|3761|3761|3760.5|1646
1606492420000|2020-11-27 15:53:40|3761|3760|3760.5|3760|3761|3760.5|3760.5|3760|861
1606492430000|2020-11-27 15:53:50|3760|3759.5|3759|3758.5|3760|3759.5|3759|3758.5|2099
1606492440000|2020-11-27 15:54:00|||||||||600
1606492450000|2020-11-27 15:54:10|3759.5|3759|3759.5|3759|3760|3759.5|3759.5|3758.5|2128
1606492460000|2020-11-27 15:54:20|3760|3759.5|3759|3758.5|3760|3759.5|3759|3758.5|727
1606492470000|2020-11-27 15:54:30|3759.5|3758|3759.5|3759|3759.5|3759|3759|3758|1103
1606492480000|2020-11-27 15:54:40|3759|3758.5|3759|3758.5|3759.5|3759|3759|3758.5|852
1606492490000|2020-11-27 15:54:50|3759.5|3759|3759.5|3759|3760|3759.5|3759|3758.5|1864
1606492500000|2020-11-27 15:55:00|3760|3759.5|3760|3759.5|3760|3759.5|3759.5|3759|571
1606492510000|2020-11-27 15:55:10|3760.5|3760|3760|3759.5|3760.5|3760|3760|3759.5|967
1606492520000|2020-11-27 15:55:20|3759.5|3759|3760|3759.5|3760.5|3760|3759.5|3759|1135
1606492530000|2020-11-27 15:55:30|3760.5|3760|3760.5|3760|3761|3760.5|3760.5|3760|1021
1606492550000|2020-11-27 15:55:50|3761|3760.5|3761.5|3760.5|3761.5|3761|3761|3760.5|298
1606492560000|2020-11-27 15:56:00|3761|3761|3761.5|3761|3761.5|3761|3761|3760.5|728
1606492570000|2020-11-27 15:56:10|3761|3760.5|3761|3760.5|3761.5|3761|3761|3760.5|3330
1606492580000|2020-11-27 15:56:20|||||||||29
1606492590000|2020-11-27 15:56:30|3761.5|3761|3761.5|3761|3761.5|3761|3761.5|3761|1750
1606492600000|2020-11-27 15:56:40|3761|3760.5|3761.5|3761|3761.5|3761|3761|3760.5|70
1606492610000|2020-11-27 15:56:50|3761|3760.5|3760.5|3760|3761|3760.5|3760.5|3760|194
1606492620000|2020-11-27 15:57:00|3760|3759.5|3759.5|3759|3760.5|3760|3759.5|3759|9617
1606492630000|2020-11-27 15:57:10|3760|3759.5|3761.5|3761|3761.5|3761|3760|3759.5|3964
1606492640000|2020-11-27 15:57:20|3761|3760.5|3761|3760.5|3761.5|3761|3760.5|3760|1338
1606492650000|2020-11-27 15:57:30|3761.5|3761|3760.5|3760|3761.5|3761|3760.5|3759.5|2786
1606492660000|2020-11-27 15:57:40|3760|3759.5|3760.5|3760|3760.5|3760|3760|3759.5|63
1606492670000|2020-11-27 15:57:50|||||||||12
1606492680000|2020-11-27 15:58:00|3761|3760.5|3762|3761.5|3762.5|3762|3761|3760|6909
1606492690000|2020-11-27 15:58:10|3761.5|3761|3762|3761.5|3762.5|3762|3761.5|3761|1700
1606492700000|2020-11-27 15:58:20|3761.5|3761|3763|3762.5|3763|3762.5|3761.5|3761|5948
1606492710000|2020-11-27 15:58:30|3763.5|3763|3763.5|3763|3763.5|3763|3762.5|3762|2773
1606492720000|2020-11-27 15:58:40|||||||||99
1606492730000|2020-11-27 15:58:50|3764|3763.5|3764.5|3763.5|3765|3764|3763.5|3763.5|2141
1606492740000|2020-11-27 15:59:00|3765|3764|3764.5|3764|3766|3765.5|3764.5|3764|6830
1606492750000|2020-11-27 15:59:10|3764|3763.5|3763.5|3762.5|3764|3763.5|3763|3762|4052
1606492760000|2020-11-27 15:59:20|3764|3763|3763.5|3763|3764|3763.5|3763.5|3763|2121
1606492770000|2020-11-27 15:59:30|3763|3762.5|3763.5|3762.5|3763.5|3763|3763|3762.5|495
1606492780000|2020-11-27 15:59:40|3763|3763|3762.5|3762|3763|3763|3762.5|3762|1065
1606492790000|2020-11-27 15:59:50|3762|3761.5|3761.5|3761|3763|3762.5|3761.5|3761|3994
1606492800000|2020-11-27 16:00:00|3761|3760.5|3762.5|3762|3763|3762.5|3761|3760.5|2000
1606492810000|2020-11-27 16:00:10|3762|3761.5|3761.5|3761|3762|3761.5|3761|3760.5|870
1606492820000|2020-11-27 16:00:20|3762|3761.5|3762|3761.5|3762|3761.5|3761.5|3761|1130
1606492830000|2020-11-27 16:00:30|3762.5|3762|3763|3762.5|3763|3762.5|3762.5|3762|1880
1606492840000|2020-11-27 16:00:40|3763.5|3763|3763.5|3763|3763.5|3763|3763.5|3763|242
1606492850000|2020-11-27 16:00:50|3763|3762.5|3763|3762.5|3763|3762.5|3762.5|3761.5|4734
1606492860000|2020-11-27 16:01:00|3763.5|3763|3763.5|3763|3763.5|3763|3763.5|3763|1104
1606492870000|2020-11-27 16:01:10|3764|3763.5|3763.5|3763|3764.5|3764|3763.5|3763|3298
1606492880000|2020-11-27 16:01:20|3764|3763.5|3764|3763.5|3764.5|3764|3763.5|3763|837
1606492890000|2020-11-27 16:01:30|3764.5|3764|3764.5|3764|3764.5|3764|3763.5|3763|3265
1606492900000|2020-11-27 16:01:40|3764|3763.5|3764|3763.5|3764|3763.5|3764|3763.5|273
1606492910000|2020-11-27 16:01:50|3764.5|3764|3764.5|3764|3764.5|3764|3764|3763.5|1074
1606492920000|2020-11-27 16:02:00|3765|3764.5|3765.5|3764.5|3765.5|3764.5|3765|3764.5|821
1606492930000|2020-11-27 16:02:10|3765|3765|3765|3764.5|3766|3765.5|3765|3764.5|3781
1606492940000|2020-11-27 16:02:20|3764.5|3764|3765|3764.5|3765|3764.5|3764.5|3764|1194
1606492950000|2020-11-27 16:02:30|3764.5|3764|3765|3764.5|3765|3764.5|3764.5|3764|2150
1606492960000|2020-11-27 16:02:40|||||||||486
1606492970000|2020-11-27 16:02:50|3764.5|3764|3765|3764.5|3765|3764.5|3764.5|3764|1588
1606492980000|2020-11-27 16:03:00|3764.5|3764|3764|3763.5|3765|3764.5|3764|3763.5|3279
1606492990000|2020-11-27 16:03:10|3763.5|3763|3763.5|3763|3764|3763|3763.5|3763|100
1606493000000|2020-11-27 16:03:20|3763|3762.5|3763|3762.5|3763|3762.5|3763|3762.5|385
1606493010000|2020-11-27 16:03:30|3763.5|3763|3763.5|3763|3764|3763.5|3763|3762.5|5327
1606493020000|2020-11-27 16:03:40|||||||||63
1606493030000|2020-11-27 16:03:50|3764|3763.5|3762.5|3762|3764|3763.5|3762.5|3762|3039
1606493040000|2020-11-27 16:04:00|3762|3761.5|3761|3760.5|3762.5|3761.5|3761|3760.5|7840
1606493050000|2020-11-27 16:04:10|3761.5|3761|3761|3760.5|3762|3761.5|3760.5|3760|3210
1606493060000|2020-11-27 16:04:20|3761.5|3761|3761.5|3761|3761.5|3761|3761.5|3760.5|1284
1606493070000|2020-11-27 16:04:30|3761|3760.5|3761.5|3761|3762|3761.5|3761|3760.5|1885
1606493080000|2020-11-27 16:04:40|3762|3761.5|3762|3761.5|3762.5|3762|3761.5|3761|1727
1606493090000|2020-11-27 16:04:50|3761.5|3761|3762|3761.5|3762|3761.5|3761.5|3761|2360
1606493100000|2020-11-27 16:05:00|3762.5|3762|3761.5|3761|3762.5|3762|3761.5|3761|849
1606493110000|2020-11-27 16:05:10|3762|3761.5|3762|3761.5|3762|3761.5|3762|3761.5|304
1606493120000|2020-11-27 16:05:20|3762.5|3762|3764|3763|3764|3763|3762.5|3761.5|3797
1606493130000|2020-11-27 16:05:30|3763.5|3762.5|3763|3762.5|3763.5|3762.5|3763|3762.5|3362
1606493140000|2020-11-27 16:05:40|3763.5|3763|3763.5|3763|3763.5|3763|3763.5|3763|630
1606493150000|2020-11-27 16:05:50|3764|3762.5|3764|3763.5|3764|3763.5|3764|3762.5|41
1606493160000|2020-11-27 16:06:00|3764.5|3764|3764|3763.5|3765|3764|3764|3763.5|1448
1606493170000|2020-11-27 16:06:10|||||||||266
1606493180000|2020-11-27 16:06:20|3763.5|3763|3763.5|3763|3763.5|3763|3763.5|3763|2645
1606493190000|2020-11-27 16:06:30|3763|3762.5|3762|3761.5|3763|3762.5|3762|3761.5|1180
1606493200000|2020-11-27 16:06:40|3761.5|3761|3763|3762.5|3763|3762.5|3761.5|3761|5644
1606493210000|2020-11-27 16:06:50|3763.5|3763|3762|3761.5|3763.5|3763|3762|3761.5|2362
1606493220000|2020-11-27 16:07:00|3761.5|3761|3761|3760.5|3762|3761.5|3761|3760.5|3502
1606493230000|2020-11-27 16:07:10|3760.5|3760|3761|3760.5|3761|3760.5|3760.5|3760|1588
1606493240000|2020-11-27 16:07:20|3760.5|3760|3761|3760|3761|3760.5|3760.5|3760|2119
1606493250000|2020-11-27 16:07:30|3760.5|3760.5|3760.5|3760|3761|3760.5|3760.5|3760|734
1606493260000|2020-11-27 16:07:40|3760|3759.5|3760|3759.5|3760|3759.5|3760|3759.5|1032
1606493270000|2020-11-27 16:07:50|3759.5|3759|3760|3759.5|3760|3759.5|3759.5|3759|2244
1606493280000|2020-11-27 16:08:00|3759.5|3759|3760.5|3760|3760.5|3760|3759.5|3759|1416
1606493290000|2020-11-27 16:08:10|3761|3760.5|3760.5|3760|3761.5|3761|3760.5|3760|5904
1606493300000|2020-11-27 16:08:20|3760|3759.5|3760|3759.5|3760|3759.5|3759.5|3759|1086
1606493310000|2020-11-27 16:08:30|3759.5|3759|3759|3758.5|3759.5|3759|3758.5|3758|1720
1606493320000|2020-11-27 16:08:40|3759.5|3759|3760.5|3760|3761|3760.5|3759.5|3759|1894
1606493330000|2020-11-27 16:08:50|3760|3759.5|3759.5|3759|3760.5|3760|3759.5|3759|967
1606493340000|2020-11-27 16:09:00|3760|3759.5|3759.5|3759|3760|3759.5|3759.5|3759|910
1606493350000|2020-11-27 16:09:10|3759|3758.5|3759|3758.5|3759|3758.5|3758.5|3758|2085
1606493360000|2020-11-27 16:09:20|3758.5|3758|3759|3758|3759|3758.5|3758.5|3758|1543
1606493370000|2020-11-27 16:09:30|3758.5|3757.5|3758.5|3758|3758.5|3758|3757.5|3757|2080
1606493380000|2020-11-27 16:09:40|3759|3758.5|3758.5|3758|3759|3758.5|3758.5|3758|1285
1606493390000|2020-11-27 16:09:50|3758|3757.5|3759.5|3759|3759.5|3759|3758|3757.5|6351
1606493400000|2020-11-27 16:10:00|3760|3759.5|3758.5|3758|3760|3759.5|3758|3757.5|5566
1606493410000|2020-11-27 16:10:10|3759|3758.5|3759|3758.5|3759|3758.5|3759|3758.5|1483
1606493420000|2020-11-27 16:10:20|3758.5|3758|3759|3758.5|3759.5|3759|3758.5|3758|4020
1606493430000|2020-11-27 16:10:30|3759.5|3759|3759.5|3759|3759.5|3759|3759|3758.5|2088
1606493440000|2020-11-27 16:10:40|3759|3758.5|3760|3759.5|3760|3759.5|3759|3758.5|1208
1606493450000|2020-11-27 16:10:50|3760.5|3760|3760|3759.5|3760.5|3760|3759.5|3759|7476
1606493460000|2020-11-27 16:11:00|3760.5|3760|3760|3759.5|3760.5|3760|3760|3759.5|3073
1606493470000|2020-11-27 16:11:10|3760.5|3759|3759.5|3759|3760.5|3759|3759.5|3759|1062
1606493480000|2020-11-27 16:11:20|3760|3759.5|3760|3759.5|3761|3760.5|3760|3759.5|6431
1606493490000|2020-11-27 16:11:30|3759.5|3759|3759.5|3759|3759.5|3759|3758.5|3758|5598
1606493500000|2020-11-27 16:11:40|3760|3759.5|3759.5|3759|3760|3759.5|3759.5|3759|991
1606493510000|2020-11-27 16:11:50|3760|3759.5|3760.5|3759.5|3760.5|3760|3760|3759.5|1524
1606493520000|2020-11-27 16:12:00|3761|3760|3761|3760.5|3761|3760.5|3761|3760|218
1606493530000|2020-11-27 16:12:10|3760.5|3760|3761|3760.5|3761|3760.5|3760|3759.5|2942
1606493540000|2020-11-27 16:12:20|3760.5|3760|3760|3759.5|3760.5|3760|3760|3759.5|3073
1606493550000|2020-11-27 16:12:30|3759.5|3759|3760.5|3760|3760.5|3760|3759|3758.5|4824
1606493560000|2020-11-27 16:12:40|3760|3759.5|3760|3759.5|3760.5|3760|3760|3759.5|656
1606493570000|2020-11-27 16:12:50|3759.5|3759|3759|3758.5|3760|3759.5|3759|3758|9854
1606493580000|2020-11-27 16:13:00|3759.5|3758|3760|3759.5|3760|3759.5|3759|3758|8541
1606493590000|2020-11-27 16:13:10|3760.5|3760|3760|3759.5|3760.5|3760|3760|3759.5|2039
1606493600000|2020-11-27 16:13:20|3760.5|3760|3760.5|3760|3761|3760.5|3760|3759.5|2372
1606493610000|2020-11-27 16:13:30|3761|3760.5|3761.5|3761|3762|3761.5|3761|3760.5|4959
1606493620000|2020-11-27 16:13:40|3762|3761.5|3762.5|3762|3762.5|3762|3761.5|3761|2184
1606493630000|2020-11-27 16:13:50|3763|3762.5|3762.5|3762|3763|3762.5|3762.5|3762|1299
1606493640000|2020-11-27 16:14:00|3762|3761.5|3762.5|3762|3762.5|3762|3761|3760.5|7021
1606493650000|2020-11-27 16:14:10|3762|3761.5|3762.5|3762|3762.5|3762|3762|3761.5|2279
1606493660000|2020-11-27 16:14:20|3763|3762.5|3763.5|3763|3764.5|3764|3763|3762|11476
1606493670000|2020-11-27 16:14:30|3764|3763.5|3764|3763|3764.5|3763.5|3763.5|3763|1644
1606493680000|2020-11-27 16:14:40|3764.5|3763.5|3765|3764.5|3765|3764.5|3764.5|3763.5|1612
1606493690000|2020-11-27 16:14:50|3764.5|3764|3763.5|3763|3765|3764|3763.5|3763|3529
1606493700000|2020-11-27 16:15:00|3763.5|3762.5|3764.5|3763.5|3764.5|3763.5|3763.5|3762.5|304
1606493710000|2020-11-27 16:15:10|3764|3762.5|3764|3763|3764|3763|3763.5|3762.5|770
1606493720000|2020-11-27 16:15:20|3764.5|3763.5|3765|3763.5|3765|3763.5|3764.5|3763.5|369
1606493730000|2020-11-27 16:15:30|3764.5|3764|3764.5|3763.5|3765|3764|3764.5|3763.5|31
1606493750000|2020-11-27 16:15:50|3765|3764|3766|3765|3766|3765|3765|3764|615
1606493760000|2020-11-27 16:16:00|3766.5|3765.5|3766.5|3765|3767|3766|3766.5|3765|606
1606493770000|2020-11-27 16:16:10|3767|3765.5|3767|3766|3767|3766|3767|3765.5|504
1606493780000|2020-11-27 16:16:20|3767.5|3766.5|3767.5|3766|3767.5|3766.5|3767|3766|116
1606493790000|2020-11-27 16:16:30|3767|3766.5|3767.5|3766.5|3767.5|3766.5|3767|3766|77
1606493800000|2020-11-27 16:16:40|3767|3766|3767.5|3766.5|3768|3766.5|3767|3766|767
1606493810000|2020-11-27 16:16:50|3768|3767|3768|3767|3768.5|3767.5|3768|3767|993
1606493820000|2020-11-27 16:17:00|3768.5|3767.5|3769.5|3768|3769.5|3768.5|3768.5|3767.5|477
1606493830000|2020-11-27 16:17:10|3770|3768.5|3770|3769|3770|3769|3769|3768|372
1606493840000|2020-11-27 16:17:20|3770.5|3768.5|3770|3769|3770.5|3769|3770|3768.5|455
1606493850000|2020-11-27 16:17:30|3770.5||3770.5||3770.5||3770||320
1606493860000|2020-11-27 16:17:40|3771.5|3769.5|3771.5|3770.5|3772|3770.5|3771.5|3769.5|324
1606493870000|2020-11-27 16:17:50|3772|3771|3771.5|3770.5|3772|3771|3771.5|3770.5|189
1606493880000|2020-11-27 16:18:00|3772.5|3771|3772|3771|3772.5|3771|3772|3770.5|660
1606493890000|2020-11-27 16:18:10|3772.5|3770.5|3772.5|3771.5|3772.5|3771.5|3772.5|3770.5|223
1606493900000|2020-11-27 16:18:20|3772|3771|3773|3772|3773|3772|3772|3771|126
1606493910000|2020-11-27 16:18:30|3773.5|3772.5|3774|3772.5|3774|3772.5|3773.5|3772.5|158
1606493920000|2020-11-27 16:18:40|3773.5|3773|3773.5|3772.5|3774|3773|3773.5|3772.5|109
1606493930000|2020-11-27 16:18:50|3774|3773|3775|3773.5|3775|3773.5|3774|3772.5|138
1606493940000|2020-11-27 16:19:00|3775.5|3774|3779|3777.5|3779|3777.5|3775.5|3774|1385
1606493950000|2020-11-27 16:19:10|3778.5|3778|3778.5|3777.5|3779|3778|3778.5|3777.5|688
1606493960000|2020-11-27 16:19:20|||||||||163
1606493970000|2020-11-27 16:19:30|3779||3779||3779||3778.5||150
1606493980000|2020-11-27 16:19:40|3778.5|3777|3778.5|3777.5|3778.5|3777.5|3778.5|3777|150
1606493990000|2020-11-27 16:19:50|3779|3778|3781.5|3780.5|3781.5|3780.5|3779|3778|150
1606494000000|2020-11-27 16:20:00|3781|3780|3782|3780.5|3782|3780.5|3781|3779.5|1573
1606494010000|2020-11-27 16:20:10|3782.5|3781|3783|3782|3783|3782|3782.5|3781|543
1606494020000|2020-11-27 16:20:20|||||||||250
1606494030000|2020-11-27 16:20:30|3784|3783|3783.5|3782.5|3784|3783|3783.5|3782.5|330
1606494040000|2020-11-27 16:20:40|3784|3783|3784.5|3783|3784.5|3783|3783.5|3783|164
1606494050000|2020-11-27 16:20:50|3785|3783.5|3786|3785|3786|3785|3785|3783.5|327
1606494060000|2020-11-27 16:21:00|3787|3784.5|3787.5|3786.5|3787.5|3786.5|3787|3784.5|577
1606494070000|2020-11-27 16:21:10|3787|3786|3788.5|3787.5|3789|3787.5|3787|3786|1281
1606494080000|2020-11-27 16:21:20|3789|3787|3788|3787|3789|3787.5|3788|3787|451
1606494090000|2020-11-27 16:21:30|3788.5|3787.5|3787|3786|3788.5|3787.5|3787|3786|262
1606494100000|2020-11-27 16:21:40|||||||||224
1606494110000|2020-11-27 16:21:50|3786.5|3785.5|3787|3786|3787|3786|3786.5|3785.5|0
1606494120000|2020-11-27 16:22:00|3786.5|3785.5|3786.5|3785.5|3786.5|3785.5|3786.5|3785.5|551
1606494130000|2020-11-27 16:22:10|3785.5|3784|3785.5|3784|3785.5|3784|3785.5|3784|584
1606494140000|2020-11-27 16:22:20|3784|3783|3783.5|3782|3784|3783|3783.5|3782|266
1606494150000|2020-11-27 16:22:30|3783|3782.5|3782.5|3781.5|3783|3782.5|3782.5|3781.5|191
1606494160000|2020-11-27 16:22:40|3783|3782|3783|3782|3783|3782|3783|3782|163
1606494170000|2020-11-27 16:22:50|3783.5|3782.5|3785|3784|3786|3784.5|3783.5|3782.5|981
1606494180000|2020-11-27 16:23:00|3785.5|3784.5|3786|3785|3786|3785|3785|3784.5|114
1606494190000|2020-11-27 16:23:10|3785.5|3784.5|3786|3785|3786|3785|3785.5|3784.5|443
1606494200000|2020-11-27 16:23:20|3785.5|3784.5|3785.5|3784.5|3786|3785|3785.5|3784.5|33
1606494210000|2020-11-27 16:23:30|3784.5|3783|3785|3784|3785|3784|3784|3783|337
1606494220000|2020-11-27 16:23:40|3785.5||3785||3785.5||3785||70
1606494230000|2020-11-27 16:23:50|3784.5|3783.5|3784.5|3783.5|3785|3783.5|3784.5|3783.5|264
1606494240000|2020-11-27 16:24:00|3785|3784|3785|3784|3785|3784|3785|3784|5
1606494250000|2020-11-27 16:24:10|3784.5|3783.5|3787|3786|3787|3786|3784.5|3783.5|153
1606494260000|2020-11-27 16:24:20|3786.5|3785.5|3787.5|3786.5|3787.5|3786.5|3786.5|3785.5|285
1606494270000|2020-11-27 16:24:30|3787|3786|3787|3786|3787|3786|3786.5|3785.5|327
1606494280000|2020-11-27 16:24:40|3786.5|3785.5|3786|3784.5|3786.5|3785.5|3786|3784.5|154
1606494290000|2020-11-27 16:24:50|3785.5|3785|3786|3785|3786|3785|3785.5|3785|120
1606494300000|2020-11-27 16:25:00|3785.5|3784.5|3786|3785|3786|3785|3784.5|3783.5|232
1606494310000|2020-11-27 16:25:10|3785|3783.5|3784|3783|3785|3783.5|3784|3783|88
1606494320000|2020-11-27 16:25:20|3784.5|3783.5|3783.5|3782.5|3785|3783.5|3783.5|3782.5|64
1606494330000|2020-11-27 16:25:30|3783|3782|3783|3782|3783|3782|3782.5|3781.5|399
1606494340000|2020-11-27 16:25:40|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|551
1606494350000|2020-11-27 16:25:50|3784|3783|3784|3783|3784|3783|3784|3783|226
1606494360000|2020-11-27 16:26:00|3784.5|3783.5|3784|3783|3784.5|3783.5|3784|3782.5|8
1606494370000|2020-11-27 16:26:10|3784.5|3783.5|3786|3784.5|3786|3784.5|3784.5|3783.5|304
1606494380000|2020-11-27 16:26:20|3785.5|3785|3785.5|3784.5|3786|3785|3785.5|3784.5|814
1606494390000|2020-11-27 16:26:30|3786|3785|3786.5|3785.5|3786.5|3785.5|3786|3785|301
1606494400000|2020-11-27 16:26:40|||||||||323
1606494410000|2020-11-27 16:26:50|3787|3786|3787|3786|3787|3786|3787|3785.5|265
1606494420000|2020-11-27 16:27:00|3786.5|3785.5|3787|3786|3787|3786|3786.5|3785.5|9
1606494430000|2020-11-27 16:27:10|3788|3787|3789|3788|3789|3788|3788|3787|313
1606494440000|2020-11-27 16:27:20|3788.5|3787.5|3788.5|3787.5|3788.5|3788|3788.5|3787.5|544
1606494450000|2020-11-27 16:27:30|3789|3788|3788.5|3787.5|3789|3788|3788.5|3787.5|1144
1606494460000|2020-11-27 16:27:40|3789|3788|3789|3788|3789|3788|3789|3788|156
1606494470000|2020-11-27 16:27:50|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|215
1606494480000|2020-11-27 16:28:00|3790|3789|3788.5|3787.5|3790|3789|3788.5|3787.5|437
1606494490000|2020-11-27 16:28:10|3789|3788|3789|3788|3789.5|3788.5|3789|3788|994
1606494500000|2020-11-27 16:28:20|3788|3786.5|3785|3784|3788|3786.5|3785|3783.5|872
1606494510000|2020-11-27 16:28:30|3784.5|3783.5|3786|3785|3786.5|3785.5|3784.5|3783.5|133
1606494520000|2020-11-27 16:28:40|3785.5|3784.5|3785|3784|3785.5|3784.5|3785|3784|353
1606494530000|2020-11-27 16:28:50|3786.5|3785|3786|3785|3786.5|3785|3786|3785|505
1606494540000|2020-11-27 16:29:00|3785.5|3784.5|3784|3783|3785.5|3784.5|3784|3782.5|416
1606494550000|2020-11-27 16:29:10|3783.5|3782.5|3781.5|3780|3784|3783|3781.5|3780|467
1606494560000|2020-11-27 16:29:20|3782.5|3781.5|3783|3781.5|3783|3781.5|3782.5|3781|358
1606494570000|2020-11-27 16:29:30|3784|3782.5|3786|3784.5|3786|3784.5|3784|3782.5|706
1606494580000|2020-11-27 16:29:40|3785|3785|3786.5|3784.5|3786.5|3785|3785|3784|458
1606494590000|2020-11-27 16:29:50|3786|3785|3787|3786|3787|3786|3786|3785|330
1606723200000|2020-11-30 08:00:00|3808.5|3715.5|3731.5|3721|3808.5|3725.5|3731.5|3715.5|0
1606723210000|2020-11-30 08:00:10|3731|3720|3720|3713.5|3731|3721.5|3714|3712.5|4943
1606723220000|2020-11-30 08:00:20|3719.5|3714|3717|3712|3719.5|3714.5|3712.5|3712|8281
1606723230000|2020-11-30 08:00:30|3716.5|3711|3713|3706.5|3716.5|3712.5|3710|3706.5|4339
1606723240000|2020-11-30 08:00:40|3712.5|3705.5|3711|3705|3712.5|3706|3706.5|3705|1725
1606723250000|2020-11-30 08:00:50|3710.5|3705.5|3710|3705.5|3710.5|3705.5|3710|3705.5|0
1606723260000|2020-11-30 08:01:00|3709|3707.5|3710|3704.5|3710.5|3708|3706.5|3703|9188
1606723270000|2020-11-30 08:01:10|3710.5|3708|3710|3706|3716.5|3712|3709|3704.5|7007
1606723280000|2020-11-30 08:01:20|3709.5|3709|3709.5|3707|3713.5|3710|3709|3705.5|2756
1606723290000|2020-11-30 08:01:30|3710|3707.5|3709|3707|3713.5|3710.5|3707|3705.5|6387
1606723300000|2020-11-30 08:01:40|3709.5|3705|3706|3703.5|3709.5|3705|3704.5|3703|1616
1606723310000|2020-11-30 08:01:50|3706.5|3704|3707.5|3705.5|3708|3706.5|3704|3702|11982
1606723320000|2020-11-30 08:02:00|3706.5|3704|3699|3698|3707.5|3704|3699|3697.5|20239
1606723330000|2020-11-30 08:02:10|3698.5|3697.5|3691|3687|3700.5|3697.5|3690.5|3686.5|13919
1606723340000|2020-11-30 08:02:20|3690.5|3688|3692.5|3688|3692.5|3689|3689|3685|9343
1606723350000|2020-11-30 08:02:30|3692|3688.5|3688.5|3685.5|3692.5|3690|3688|3685.5|4256
1606723360000|2020-11-30 08:02:40|3687.5|3686|3688|3685|3689|3687.5|3687|3684.5|4571
1606723370000|2020-11-30 08:02:50|3687.5|3686|3686|3683.5|3688|3686|3685|3683|8389
1606723380000|2020-11-30 08:03:00|3685.5|3684|3680.5|3678.5|3687.5|3684.5|3679|3678.5|20262
1606723390000|2020-11-30 08:03:10|3682.5|3679.5|3682.5|3680|3684|3683|3680.5|3678.5|11681
1606723400000|2020-11-30 08:03:20|3683|3680.5|3679|3676|3683.5|3681.5|3676.5|3675.5|20288
1606723410000|2020-11-30 08:03:30|3679.5|3675.5|3679|3677.5|3679.5|3677.5|3675.5|3673.5|12842
1606723420000|2020-11-30 08:03:40|3678.5|3677|3674.5|3672.5|3679|3677|3673.5|3671.5|9171
1606723430000|2020-11-30 08:03:50|3674|3672|3674|3671|3675.5|3672|3671|3668.5|13073
1606723440000|2020-11-30 08:04:00|3673.5|3672|3675|3671.5|3676|3673|3671.5|3669.5|9008
1606723450000|2020-11-30 08:04:10|3674.5|3672|3678|3675.5|3678|3675.5|3673|3672|5712
1606723460000|2020-11-30 08:04:20|3678.5|3676.5|3682.5|3678.5|3684|3678.5|3678.5|3675.5|4080
1606723470000|2020-11-30 08:04:30|3683|3679|3685|3680.5|3687.5|3682.5|3683|3679|4521
1606723480000|2020-11-30 08:04:40|3686|3681|3677.5|3675.5|3686.5|3681|3677.5|3675.5|4477
1606723490000|2020-11-30 08:04:50|3678|3674.5|3676|3672.5|3678|3674.5|3675.5|3671.5|2387
1606723500000|2020-11-30 08:05:00|3675.5|3672|3671.5|3668.5|3675.5|3672|3667.5|3666|20039
1606723510000|2020-11-30 08:05:10|3670|3668|3670|3668|3670.5|3668.5|3666.5|3665|3943
1606723520000|2020-11-30 08:05:20|3669.5|3667.5|3667|3664|3669.5|3667.5|3666.5|3663.5|3942
1606723530000|2020-11-30 08:05:30|3666.5|3665|3668.5|3665.5|3669|3667|3666.5|3665|4039
1606723540000|2020-11-30 08:05:40|3668|3666|3671.5|3669.5|3671.5|3670|3667.5|3665.5|8076
1606723550000|2020-11-30 08:05:50|3672|3670.5|3676|3672.5|3676|3673|3671.5|3669.5|13112
1606723560000|2020-11-30 08:06:00|3675.5|3673|3673|3671|3676|3675|3673|3671|1080
1606723570000|2020-11-30 08:06:10|3673.5|3671.5|3675|3673.5|3675|3674|3673.5|3671.5|2530
1606723580000|2020-11-30 08:06:20|3675.5|3674.5|3676|3673.5|3683|3681|3675|3672|5420
1606723590000|2020-11-30 08:06:30|3676.5|3674|3674|3671|3676.5|3674|3672.5|3670|3702
1606723600000|2020-11-30 08:06:40|3673.5|3671.5|3670|3669|3678|3674|3670|3668.5|10812
1606723610000|2020-11-30 08:06:50|3671|3669.5|3675|3671.5|3675.5|3673.5|3670|3668.5|8594
1606723620000|2020-11-30 08:07:00|3675.5|3672|3675.5|3674.5|3679|3675.5|3674.5|3671.5|1940
1606723630000|2020-11-30 08:07:10|3675|3674|3677|3674.5|3677.5|3676|3673.5|3671.5|4613
1606723640000|2020-11-30 08:07:20|3676.5|3675|3675.5|3673.5|3678|3676.5|3675.5|3673|6036
1606723650000|2020-11-30 08:07:30|3675|3673|3676.5|3674|3677|3675.5|3675|3673|1805
1606723660000|2020-11-30 08:07:40|3675.5|3673.5|3675.5|3673|3675.5|3673.5|3672.5|3671.5|3250
1606723670000|2020-11-30 08:07:50|3675|3672.5|3674.5|3673|3675.5|3674|3674.5|3672.5|546
1606723680000|2020-11-30 08:08:00|3675.5|3673.5|3680|3678.5|3681.5|3678.5|3675.5|3673.5|4175
1606723690000|2020-11-30 08:08:10|3680.5|3679|3683|3680.5|3683|3680.5|3679.5|3678.5|5327
1606723700000|2020-11-30 08:08:20|3683.5|3681.5|3682.5|3681.5|3685.5|3683|3682|3681.5|2466
1606723710000|2020-11-30 08:08:30|3682|3681|3677|3675.5|3683.5|3683|3676.5|3675|7624
1606723720000|2020-11-30 08:08:40|3677.5|3676|3674.5|3673|3678|3676|3673.5|3673|4300
1606723730000|2020-11-30 08:08:50|3673.5|3672.5|3676.5|3674.5|3677|3675|3672.5|3671|2026
1606723740000|2020-11-30 08:09:00|3676|3675|3676.5|3675.5|3677|3675.5|3676|3674.5|827
1606723750000|2020-11-30 08:09:10|3677|3676|3674.5|3672.5|3677|3676|3674.5|3672|3455
1606723760000|2020-11-30 08:09:20|3674|3672|3673.5|3671.5|3674.5|3673|3673|3671|5476
1606723770000|2020-11-30 08:09:30|3674|3672.5|3673.5|3672|3675|3674|3673.5|3672|6313
1606723780000|2020-11-30 08:09:40|3674|3673|3673.5|3671|3675|3673.5|3672.5|3670.5|2179
1606723790000|2020-11-30 08:09:50|3672.5|3670.5|3669.5|3668|3672.5|3670.5|3668.5|3667|7726
1606723800000|2020-11-30 08:10:00|3669|3668.5|3671.5|3670|3672|3671|3669|3668|2245
1606723810000|2020-11-30 08:10:10|3672|3670.5|3672|3670.5|3674|3672.5|3671|3669|6785
1606723820000|2020-11-30 08:10:20|3672.5|3671|3670|3668|3672.5|3671.5|3670|3668|4248
1606723830000|2020-11-30 08:10:30|3669|3667.5|3671.5|3670.5|3672|3670.5|3669|3667|8866
1606723840000|2020-11-30 08:10:40|3672|3670|3670.5|3668.5|3672|3670|3669|3667.5|2789
1606723850000|2020-11-30 08:10:50|3671|3669|3670.5|3669.5|3671.5|3670.5|3669|3667|9666
1606723860000|2020-11-30 08:11:00|3670|3670|3668|3666.5|3670.5|3670|3667.5|3666.5|4353
1606723870000|2020-11-30 08:11:10|3668.5|3667|3666.5|3665|3668.5|3667|3666|3665|2533
1606723880000|2020-11-30 08:11:20|3666|3664.5|3665.5|3664.5|3666|3665|3664.5|3664|3103
1606723890000|2020-11-30 08:11:30|3666|3665|3670|3668.5|3670.5|3669|3665.5|3664.5|1855
1606723900000|2020-11-30 08:11:40|3669.5|3669|3670|3668.5|3670.5|3670|3669|3668.5|4282
1606723910000|2020-11-30 08:11:50|3670.5|3669|3668|3667|3671|3670|3667.5|3667|4745
1606723920000|2020-11-30 08:12:00|3667.5|3666|3664.5|3663|3668|3666|3664.5|3663|5656
1606723930000|2020-11-30 08:12:10|3665|3663.5|3665.5|3665|3666|3665|3665|3663.5|10946
1606723940000|2020-11-30 08:12:20|3666|3665.5|3669.5|3668|3669.5|3668|3665.5|3665|10802
1606723950000|2020-11-30 08:12:30|3669|3667.5|3664.5|3663|3669|3667.5|3664.5|3663|3812
1606723960000|2020-11-30 08:12:40|3664|3664|3666|3664|3666|3664|3663.5|3663|3941
1606723970000|2020-11-30 08:12:50|3665.5|3664.5|3666|3665|3666|3665|3665|3663.5|2962
1606723980000|2020-11-30 08:13:00|3665.5|3664.5|3665.5|3664|3666|3664.5|3664.5|3663|6864
1606723990000|2020-11-30 08:13:10|3666|3664.5|3667.5|3666|3667.5|3666.5|3665.5|3664|5031
1606724000000|2020-11-30 08:13:20|3669|3666.5|3668.5|3667.5|3670|3667.5|3668.5|3666.5|1119
1606724010000|2020-11-30 08:13:30|3669|3668|3668|3667|3669.5|3668|3667|3665|4191
1606724020000|2020-11-30 08:13:40|3668.5|3667.5|3670|3668|3670|3669|3668.5|3667.5|1009
1606724030000|2020-11-30 08:13:50|3669.5|3668.5|3670|3669.5|3670|3669.5|3669.5|3668.5|800
1606724040000|2020-11-30 08:14:00|3670.5|3670|3675|3674|3675|3674|3670.5|3670|5355
1606724050000|2020-11-30 08:14:10|3676|3674.5|3676.5|3675.5|3676.5|3675.5|3675|3674.5|772
1606724060000|2020-11-30 08:14:20|3676|3675|3672.5|3671|3676.5|3675|3672.5|3671|4749
1606724070000|2020-11-30 08:14:30|3672|3671.5|3674.5|3673|3674.5|3673|3671|3670.5|5101
1606724080000|2020-11-30 08:14:40|3674|3673.5|3675.5|3674.5|3677|3676|3674|3673.5|2659
1606724090000|2020-11-30 08:14:50|3675|3675|3676|3674.5|3676|3675|3675|3673.5|166
1606724100000|2020-11-30 08:15:00|3676.5|3675|3673.5|3673|3676.5|3675.5|3673|3672.5|3032
1606724110000|2020-11-30 08:15:10|3674|3672.5|3674|3673.5|3674.5|3673.5|3673|3672|2513
1606724120000|2020-11-30 08:15:20|3674.5|3673|3676.5|3675.5|3676.5|3676|3674|3673|5183
1606724130000|2020-11-30 08:15:30|3676|3676|3675.5|3674.5|3676|3676|3671.5|3670.5|8621
1606724140000|2020-11-30 08:15:40|3676|3675|3676|3675|3678|3676.5|3675.5|3674.5|4603
1606724150000|2020-11-30 08:15:50|3676.5|3675.5|3677.5|3676.5|3678.5|3677.5|3674|3673.5|14716
1606724160000|2020-11-30 08:16:00|3678|3677|3677.5|3676.5|3678|3677|3676.5|3676|6237
1606724170000|2020-11-30 08:16:10|3677|3677|3682.5|3682|3682.5|3682|3677|3676.5|9068
1606724180000|2020-11-30 08:16:20|3683|3682.5|3683|3681.5|3686.5|3685.5|3682.5|3681.5|9973
1606724190000|2020-11-30 08:16:30|3683.5|3682|3687|3686.5|3687.5|3686.5|3683|3682|15920
1606724200000|2020-11-30 08:16:40|3686.5|3686|3685.5|3684.5|3687|3686.5|3685|3684|18801
1606724210000|2020-11-30 08:16:50|3685|3684|3685.5|3684|3685.5|3685|3683.5|3683|8503
1606724220000|2020-11-30 08:17:00|3685|3683.5|3683|3682|3685|3683.5|3681|3680.5|3286
1606724230000|2020-11-30 08:17:10|3683.5|3682.5|3681.5|3680.5|3684.5|3684|3681|3680.5|7670
1606724240000|2020-11-30 08:17:20|3681|3680|3678.5|3677.5|3681|3680|3678|3677.5|7825
1606724250000|2020-11-30 08:17:30|3678|3678|3678|3677.5|3679|3678.5|3677|3676|12154
1606724260000|2020-11-30 08:17:40|3677.5|3677|3677.5|3677|3678|3677.5|3677|3676|2778
1606724270000|2020-11-30 08:17:50|3678|3676.5|3675|3674|3678|3677|3674|3673|12172
1606724280000|2020-11-30 08:18:00|3674.5|3674.5|3675|3674.5|3676|3675|3674.5|3673.5|11050
1606724290000|2020-11-30 08:18:10|3674.5|3674|3672|3671.5|3674.5|3674|3671|3670.5|8607
1606724300000|2020-11-30 08:18:20|3671.5|3671|3673|3672|3673.5|3673|3671.5|3671|7678
1606724310000|2020-11-30 08:18:30|3672.5|3671.5|3671|3670|3672.5|3671.5|3670.5|3670|3621
1606724320000|2020-11-30 08:18:40|3671.5|3670.5|3671|3670|3671.5|3671|3670.5|3670|4770
1606724330000|2020-11-30 08:18:50|3670.5|3670.5|3664|3663.5|3670.5|3670.5|3664|3663.5|12531
1606724340000|2020-11-30 08:19:00|3664.5|3664|3667|3665.5|3668.5|3667.5|3664.5|3663.5|8821
1606724350000|2020-11-30 08:19:10|3667.5|3666|3665.5|3664.5|3668.5|3667.5|3665.5|3664|10178
1606724360000|2020-11-30 08:19:20|3666|3665|3665.5|3664.5|3666|3665.5|3664|3663.5|5628
1606724370000|2020-11-30 08:19:30|3666|3665|3668.5|3667.5|3668.5|3668|3666|3665|5799
1606724380000|2020-11-30 08:19:40|3668|3668|3670.5|3669.5|3670.5|3669.5|3668|3668|6656
1606724390000|2020-11-30 08:19:50|3671|3670|3669|3668.5|3672|3671|3669|3668.5|9298
1606724400000|2020-11-30 08:20:00|3669.5|3669|3671.5|3670|3672.5|3671.5|3669.5|3669|6066
1606724410000|2020-11-30 08:20:10|3671|3669.5|3671|3670|3671|3670.5|3669|3668|7952
1606724420000|2020-11-30 08:20:20|3671.5|3670.5|3671|3670.5|3671.5|3671|3670.5|3670|4586
1606724430000|2020-11-30 08:20:30|3671.5|3671|3672.5|3672|3674|3673|3671.5|3671|7449
1606724440000|2020-11-30 08:20:40|3672|3671.5|3673.5|3672|3673.5|3673|3671.5|3670.5|3572
1606724450000|2020-11-30 08:20:50|3674|3672.5|3679.5|3678|3679.5|3678.5|3674|3672.5|4844
1606724460000|2020-11-30 08:21:00|3680|3678.5|3684.5|3683.5|3684.5|3684|3680|3678.5|4381
1606724470000|2020-11-30 08:21:10|3685|3684|3686|3685|3687|3686|3685|3684|3095
1606724480000|2020-11-30 08:21:20|3686.5|3685.5|3689.5|3689|3689.5|3689|3686.5|3685.5|4943
1606724490000|2020-11-30 08:21:30|3689|3688.5|3688.5|3687.5|3690|3689.5|3688|3687|7393
1606724500000|2020-11-30 08:21:40|3689|3687|3687.5|3686.5|3689|3687.5|3687|3686.5|2699
1606724510000|2020-11-30 08:21:50|3688|3687|3689.5|3688|3690|3689|3687|3686|6356
1606724520000|2020-11-30 08:22:00|3689|3688.5|3693|3692|3693|3692|3689|3688|3419
1606724530000|2020-11-30 08:22:10|3693.5|3692.5|3696|3695|3696.5|3695.5|3693|3692|3439
1606724540000|2020-11-30 08:22:20|3695.5|3695.5|3697|3696|3698|3697|3694.5|3694|5204
1606724550000|2020-11-30 08:22:30|3696.5|3696.5|3699|3698|3699|3698|3696.5|3696|2562
1606724560000|2020-11-30 08:22:40|3699.5|3698.5|3700|3699|3700|3699.5|3699|3698|1566
1606724570000|2020-11-30 08:22:50|3699.5|3698.5|3695|3694.5|3699.5|3698.5|3694.5|3694|8383
1606724580000|2020-11-30 08:23:00|3695.5|3695|3697.5|3695.5|3698.5|3697.5|3695.5|3694.5|6431
1606724590000|2020-11-30 08:23:10|3698|3696|3698|3697.5|3698|3697.5|3697|3696|4117
1606724600000|2020-11-30 08:23:20|3698.5|3698|3697|3696.5|3700|3699|3696.5|3696|9458
1606724610000|2020-11-30 08:23:30|3697.5|3697|3702|3701|3702|3701|3697.5|3697|5232
1606724620000|2020-11-30 08:23:40|3701.5|3700.5|3702|3700.5|3703|3702|3701|3700|2992
1606724630000|2020-11-30 08:23:50|3701.5|3701|3702.5|3701|3704.5|3703.5|3701.5|3701|3942
1606724640000|2020-11-30 08:24:00|3702|3701.5|3703|3701.5|3704|3703|3701.5|3701|2226
1606724650000|2020-11-30 08:24:10|3702.5|3702|3702|3700.5|3703|3702.5|3701|3700|5117
1606724660000|2020-11-30 08:24:20|3701.5|3701|3701.5|3700.5|3703.5|3702|3701|3700|2121
1606724670000|2020-11-30 08:24:30|3702|3700|3704.5|3703|3705|3703.5|3701.5|3700|2689
1606724680000|2020-11-30 08:24:40|3704|3703.5|3703.5|3702.5|3704.5|3704|3702.5|3702|1435
1606724690000|2020-11-30 08:24:50|3703|3702|3703.5|3702|3703.5|3703|3703|3702|2215
1606724700000|2020-11-30 08:25:00|3704|3702.5|3705|3704|3705|3704|3704|3702|858
1606724710000|2020-11-30 08:25:10|3705.5|3704.5|3703|3702.5|3705.5|3705|3703|3702.5|5634
1606724720000|2020-11-30 08:25:20|3702.5|3702|3704|3703|3704|3703|3700.5|3699.5|6202
1606724730000|2020-11-30 08:25:30|3704.5|3703.5|3700|3698.5|3705|3704|3700|3698.5|3729
1606724740000|2020-11-30 08:25:40|3699.5|3699|3697.5|3697|3699.5|3699.5|3697.5|3696|4565
1606724750000|2020-11-30 08:25:50|3698|3697.5|3699|3698.5|3699|3698.5|3698|3697.5|732
1606724760000|2020-11-30 08:26:00|3699.5|3699|3703|3702|3703|3702|3699.5|3699|3173
1606724770000|2020-11-30 08:26:10|3702.5|3701|3701.5|3700|3703.5|3703|3701|3700|3388
1606724780000|2020-11-30 08:26:20|3701|3699.5|3701.5|3700|3701.5|3700.5|3698.5|3697.5|4278
1606724790000|2020-11-30 08:26:30|3700.5|3699.5|3699|3698|3701.5|3700.5|3698.5|3698|5908
1606724800000|2020-11-30 08:26:40|3699.5|3698.5|3701|3699.5|3701|3699.5|3699.5|3698|1076
1606724810000|2020-11-30 08:26:50|3700.5|3700|3700.5|3699.5|3701|3700|3700|3699.5|3360
1606724820000|2020-11-30 08:27:00|3700|3699|3698.5|3697.5|3700.5|3699|3698|3697.5|4066
1606724830000|2020-11-30 08:27:10|3699|3698|3699.5|3699|3700|3699|3698.5|3698|1298
1606724840000|2020-11-30 08:27:20|3699|3698.5|3702.5|3701.5|3702.5|3701.5|3699|3698.5|1536
1606724850000|2020-11-30 08:27:30|3703|3702|3702.5|3702|3703|3702|3702|3701|2927
1606724860000|2020-11-30 08:27:40|3702|3701.5|3701.5|3700.5|3703|3702|3701|3700.5|2314
1606724870000|2020-11-30 08:27:50|3701|3700|3699.5|3698.5|3701.5|3700|3699|3698|4621
1606724880000|2020-11-30 08:28:00|3699|3699|3699|3698|3699.5|3699|3698.5|3698|1602
1606724890000|2020-11-30 08:28:10|3699.5|3698.5|3700|3699|3700.5|3700|3699.5|3698|4281
1606724900000|2020-11-30 08:28:20|3700.5|3699.5|3700.5|3700|3702|3701|3700.5|3699.5|2069
1606724910000|2020-11-30 08:28:30|3701|3699.5|3700.5|3700|3701|3700|3699.5|3699|1787
1606724920000|2020-11-30 08:28:40|3701|3700.5|3702.5|3702|3702.5|3702|3701|3700.5|787
1606724930000|2020-11-30 08:28:50|3702|3701.5|3702.5|3701.5|3703.5|3702.5|3701.5|3700.5|4177
1606724940000|2020-11-30 08:29:00|3703|3702|3702.5|3701.5|3703|3702.5|3702.5|3701.5|586
1606724950000|2020-11-30 08:29:10|3703|3702|3705.5|3704.5|3705.5|3705|3703|3702|4856
1606724960000|2020-11-30 08:29:20|3705|3704|3703.5|3702.5|3705.5|3704|3703|3702|17391
1606724970000|2020-11-30 08:29:30|3703|3702|3703|3702|3703.5|3703|3702.5|3702|3683
1606724980000|2020-11-30 08:29:40|3703.5|3702.5|3704|3703|3704.5|3703.5|3703.5|3702|590
1606724990000|2020-11-30 08:29:50|3704.5|3703.5|3705|3704.5|3706|3705|3704|3703|4929
1606725000000|2020-11-30 08:30:00|3704.5|3704|3699|3698|3704.5|3704|3698.5|3698|7393
1606725010000|2020-11-30 08:30:10|3698.5|3697.5|3696.5|3695|3699|3698.5|3696.5|3695|6590
1606725020000|2020-11-30 08:30:20|3697|3695.5|3696.5|3695.5|3697|3696|3696|3695|2282
1606725030000|2020-11-30 08:30:30|3697|3696|3695.5|3694.5|3697.5|3697|3695|3693.5|6451
1606725040000|2020-11-30 08:30:40|3695|3695|3695|3694|3696.5|3695.5|3694.5|3694|2652
1606725050000|2020-11-30 08:30:50|3694.5|3693.5|3693|3692|3695|3693.5|3693|3691.5|2714
1606725060000|2020-11-30 08:31:00|3693.5|3691.5|3697|3696.5|3697.5|3696.5|3691.5|3691|8749
1606725070000|2020-11-30 08:31:10|3696.5|3696|3695.5|3695|3697|3696|3695|3694|1828
1606725080000|2020-11-30 08:31:20|3695|3694.5|3696.5|3695|3696.5|3696|3695|3694|4533
1606725090000|2020-11-30 08:31:30|3697|3695.5|3697.5|3696.5|3697.5|3696.5|3697|3695.5|426
1606725100000|2020-11-30 08:31:40|3697|3696|3697|3696|3700|3697.5|3696|3695|4642
1606725110000|2020-11-30 08:31:50|3696.5|3695.5|3696|3695|3696.5|3695.5|3695.5|3694.5|280
1606725120000|2020-11-30 08:32:00|3696.5|3695.5|3697|3696.5|3697|3696.5|3696|3695.5|1094
1606725130000|2020-11-30 08:32:10|3696.5|3696|3692.5|3691.5|3697.5|3697|3691.5|3691|6004
1606725140000|2020-11-30 08:32:20|3693|3692|3692|3691|3694|3692.5|3692|3691|884
1606725150000|2020-11-30 08:32:30|3692.5|3691.5|3696|3694|3696|3695|3692|3691.5|2832
1606725160000|2020-11-30 08:32:40|3695.5|3694.5|3695.5|3694.5|3695.5|3695|3694|3693.5|2661
1606725170000|2020-11-30 08:32:50|3695|3694|3694.5|3693.5|3695.5|3694|3694.5|3693.5|2186
1606725180000|2020-11-30 08:33:00|3694|3693|3694.5|3693.5|3695.5|3694.5|3693|3692.5|6022
1606725190000|2020-11-30 08:33:10|3695|3694|3695|3693.5|3695.5|3695|3694|3693|2403
1606725200000|2020-11-30 08:33:20|3695.5|3694|3694.5|3694|3695.5|3695|3694.5|3694|1603
1606725210000|2020-11-30 08:33:30|3695|3694.5|3692.5|3691.5|3695.5|3695|3692|3691|2594
1606725220000|2020-11-30 08:33:40|3692|3692|3692.5|3692|3693.5|3693|3691.5|3691|4359
1606725230000|2020-11-30 08:33:50|3693|3691.5|3694.5|3694|3695.5|3695|3693|3691.5|6270
1606725240000|2020-11-30 08:34:00|3694|3693.5|3696|3694.5|3696.5|3696|3694|3693.5|1947
1606725250000|2020-11-30 08:34:10|3695.5|3695|3696.5|3695.5|3696.5|3696|3695.5|3695|2024
1606725260000|2020-11-30 08:34:20|3696|3695|3697.5|3696.5|3697.5|3697|3695.5|3695|3879
1606725270000|2020-11-30 08:34:30|3697|3696|3696.5|3695.5|3697|3696.5|3695.5|3695|2412
1606725280000|2020-11-30 08:34:40|3697|3696|3697.5|3697|3697.5|3697|3697|3696|1438
1606725290000|2020-11-30 08:34:50|3697|3696.5|3697.5|3697|3697.5|3697|3697|3696.5|1122
1606725300000|2020-11-30 08:35:00|3697|3696.5|3701|3700|3701|3700.5|3696.5|3696|19410
1606725310000|2020-11-30 08:35:10|3701.5|3700.5|3702.5|3701.5|3703.5|3702.5|3701|3700|6452
1606725320000|2020-11-30 08:35:20|3703|3702|3702.5|3701.5|3703.5|3702.5|3701.5|3701|2427
1606725330000|2020-11-30 08:35:30|3703|3702|3705|3703.5|3705|3704|3702.5|3702|4342
1606725340000|2020-11-30 08:35:40|3704.5|3704.5|3705.5|3704.5|3706|3705|3704|3703|11882
1606725350000|2020-11-30 08:35:50|3705|3704|3705|3704|3705|3704.5|3704.5|3704|1457
1606725360000|2020-11-30 08:36:00|3704.5|3703.5|3704|3703|3705|3703.5|3703.5|3703|1126
1606725370000|2020-11-30 08:36:10|3703.5|3702.5|3704|3702.5|3704|3703|3703|3702|73
1606725380000|2020-11-30 08:36:20|3703.5|3702|3703.5|3702.5|3703.5|3702.5|3703|3702|294
1606725390000|2020-11-30 08:36:30|3703|3703|3704.5|3703|3704.5|3704|3703|3703|3027
1606725400000|2020-11-30 08:36:40|3705|3703.5|3704|3703|3705|3704.5|3703|3702.5|2252
1606725410000|2020-11-30 08:36:50|3703.5|3702.5|3703|3701.5|3703.5|3702.5|3702|3701.5|878
1606725420000|2020-11-30 08:37:00|3702.5|3702|3703.5|3702.5|3704|3703.5|3702.5|3702|2341
1606725430000|2020-11-30 08:37:10|3704|3703|3704.5|3703.5|3705|3704.5|3704|3703|5346
1606725440000|2020-11-30 08:37:20|3704|3703|3704.5|3703.5|3704.5|3704|3704|3703|838
1606725450000|2020-11-30 08:37:30|3704|3703|3703|3702.5|3704.5|3703.5|3703|3702.5|1314
1606725460000|2020-11-30 08:37:40|3703.5|3703|3704.5|3703.5|3704.5|3704|3703.5|3702.5|3070
1606725470000|2020-11-30 08:37:50|3704|3704|3704.5|3703.5|3704.5|3704|3704|3703.5|1037
1606725480000|2020-11-30 08:38:00|3704||3704.5||3704.5||3704||103
1606725490000|2020-11-30 08:38:10|3705|3704|3705|3704|3705.5|3704.5|3704.5|3704|3702
1606725500000|2020-11-30 08:38:20|3704.5|3703.5|3702.5|3702|3704.5|3704|3702.5|3701.5|2614
1606725510000|2020-11-30 08:38:30|3703|3702.5|3703|3702|3703.5|3703|3703|3702|3967
1606725520000|2020-11-30 08:38:40|3702.5|3701.5|3703|3702.5|3703|3702.5|3702|3701|2009
1606725530000|2020-11-30 08:38:50|3702.5|3702|3702|3701.5|3702.5|3702|3701.5|3701|1305
1606725540000|2020-11-30 08:39:00|3701.5|3701|3702.5|3701|3702.5|3702|3701.5|3701|812
1606725550000|2020-11-30 08:39:10|3702|3701.5|3702|3701|3702.5|3701.5|3702|3701|0
1606725560000|2020-11-30 08:39:20|3701.5|3700.5|3701|3700|3702|3701|3700|3699|17727
1606725570000|2020-11-30 08:39:30|3701.5|3700.5|3702.5|3702|3703|3702|3701.5|3700.5|3225
1606725580000|2020-11-30 08:39:40|3703|3702.5|3704.5|3704|3705|3704|3703|3702.5|5995
1606725590000|2020-11-30 08:39:50|3704|3703.5|3703.5|3702.5|3704.5|3704|3703.5|3702.5|3585
1606725600000|2020-11-30 08:40:00|3704|3703|3702|3701.5|3704.5|3704|3702|3701.5|5931
1606725610000|2020-11-30 08:40:10|3701.5|3701|3703|3702|3703|3702.5|3701.5|3701|2798
1606725620000|2020-11-30 08:40:20|3702.5|3701.5|3702|3701.5|3702.5|3702|3702|3701|2716
1606725630000|2020-11-30 08:40:30|3701.5|3701|3702.5|3702|3702.5|3702|3700.5|3700|2687
1606725640000|2020-11-30 08:40:40|3702|3701.5|3703.5|3702.5|3704.5|3704|3702|3701|4742
1606725650000|2020-11-30 08:40:50|3704|3702|3704|3703|3704|3703.5|3703.5|3702|580
1606725660000|2020-11-30 08:41:00|3703.5|3703.5|3702.5|3702|3703.5|3703.5|3702|3701|745
1606725670000|2020-11-30 08:41:10|3703.5|3702.5|3703|3702|3703.5|3703|3702.5|3701.5|3955
1606725680000|2020-11-30 08:41:20|3703.5|3702.5|3703.5|3702.5|3703.5|3703|3702.5|3702|3949
1606725690000|2020-11-30 08:41:30|3703|3703|3701|3700|3703.5|3703|3700.5|3700|6832
1606725700000|2020-11-30 08:41:40|3700.5|3699.5|3700|3699|3701|3700|3699|3698.5|2607
1606725710000|2020-11-30 08:41:50|3699.5|3699.5|3699|3698.5|3699.5|3699.5|3699|3698|1243
1606725720000|2020-11-30 08:42:00|3699.5|3699|3701|3700.5|3701.5|3700.5|3699.5|3699|15769
1606725730000|2020-11-30 08:42:10|3700.5|3700|3701|3700.5|3701.5|3700.5|3700.5|3700|2262
1606725740000|2020-11-30 08:42:20|3700.5|3700|3700.5|3699.5|3700.5|3700|3700.5|3699.5|7050
1606725750000|2020-11-30 08:42:30|3700|3699|3700|3699|3700|3699.5|3699.5|3699|956
1606725760000|2020-11-30 08:42:40|3699.5|3699.5|3700.5|3699.5|3700.5|3700|3699.5|3699|4733
1606725770000|2020-11-30 08:42:50|3700||3700||3700||3700||0
1606725780000|2020-11-30 08:43:00|3700.5|3700|3700|3699.5|3700.5|3700|3700|3699.5|842
1606725790000|2020-11-30 08:43:10|3700.5|3700|3700.5|3700|3701.5|3701|3700.5|3700|6792
1606725800000|2020-11-30 08:43:20|3701|3700.5|3701|3700.5|3701.5|3700.5|3701|3700.5|824
1606725810000|2020-11-30 08:43:30|3700.5|3700|3700.5|3700|3700.5|3700|3700.5|3700|1311
1606725820000|2020-11-30 08:43:40|3700|3699.5|3700|3699|3700|3699.5|3699|3698.5|4844
1606725830000|2020-11-30 08:43:50|3699.5||3699.5||3699.5||3699.5||31
1606725840000|2020-11-30 08:44:00|3700|3698.5|3700.5|3700|3700.5|3700|3699.5|3698.5|1468
1606725850000|2020-11-30 08:44:10|3700|3699.5|3700.5|3699.5|3700.5|3700|3700|3699.5|1051
1606725860000|2020-11-30 08:44:20|3700|3699|3699.5|3698.5|3700.5|3699|3699.5|3698.5|1227
1606725870000|2020-11-30 08:44:30|3699|3699|3698|3697|3699.5|3699|3697.5|3697|2547
1606725880000|2020-11-30 08:44:40||3697.5||3697.5||3697.5||3697.5|702
1606725890000|2020-11-30 08:44:50|3698.5|3698|3697|3696|3698.5|3698|3696.5|3695.5|1204
1606725900000|2020-11-30 08:45:00|3697.5|3696.5|3698|3697|3698|3697.5|3697.5|3696|1227
1606725910000|2020-11-30 08:45:10|3697.5|3697.5|3697.5|3696.5|3698|3697.5|3696.5|3696|1375
1606725920000|2020-11-30 08:45:20|3697||3697||3697||3697||345
1606725930000|2020-11-30 08:45:30|||||||||1269
1606725940000|2020-11-30 08:45:40|3696.5|3696|3698|3697.5|3698.5|3697.5|3696.5|3696|8195
1606725950000|2020-11-30 08:45:50|3697.5|3697|3697|3696|3698|3697|3697|3696|1043
1606725960000|2020-11-30 08:46:00|3696.5|3695.5|3696|3695|3697|3695.5|3696|3695|395
1606725970000|2020-11-30 08:46:10|3696.5|3695.5|3696|3695.5|3696.5|3696|3696|3695|526
1606725980000|2020-11-30 08:46:20|3695.5|3695|3695|3694|3695.5|3695|3695|3694|1028
1606725990000|2020-11-30 08:46:30|3694.5|3693.5|3693.5|3693|3694.5|3693.5|3693.5|3693|214
1606726000000|2020-11-30 08:46:40|3694|3693.5|3694.5|3694|3695|3694|3694|3693|2350
1606726010000|2020-11-30 08:46:50|3695|3694.5|3695|3694|3695.5|3695|3695|3694|2306
1606726020000|2020-11-30 08:47:00|3695.5|3694.5|3695.5|3694.5|3695.5|3694.5|3695.5|3694.5|30
1606726030000|2020-11-30 08:47:10|3696|3695|3695|3694.5|3696.5|3695.5|3695|3694.5|1953
1606726040000|2020-11-30 08:47:20|3695.5|3695|3695.5|3695|3695.5|3695|3695.5|3695|661
1606726050000|2020-11-30 08:47:30|3696|3695.5|3695.5|3695|3696|3695.5|3695.5|3695|520
1606726060000|2020-11-30 08:47:40|3696|3695.5|3695.5|3695|3696|3695.5|3695.5|3695|234
1606726070000|2020-11-30 08:47:50|3696|3695.5|3695.5|3695|3696.5|3696|3695|3694.5|6004
1606726080000|2020-11-30 08:48:00|3695|3694.5|3698|3697.5|3698|3697.5|3695|3694.5|6961
1606726090000|2020-11-30 08:48:10|3698.5|3698|3699.5|3699|3699.5|3699|3698.5|3698|1481
1606726100000|2020-11-30 08:48:20|3699|3698.5|3698.5|3698|3699.5|3698.5|3698.5|3698|2491
1606726110000|2020-11-30 08:48:30|3699|3698.5|3699.5|3699|3700|3699.5|3699|3698.5|2320
1606726120000|2020-11-30 08:48:40|3700|3698.5|3699.5|3698.5|3700|3699|3699|3698.5|566
1606726130000|2020-11-30 08:48:50|3700|3699|3701|3700.5|3701.5|3701|3700|3698.5|6960
1606726140000|2020-11-30 08:49:00|3701.5|3701|3701.5|3700.5|3702.5|3702|3700.5|3700|7035
1606726150000|2020-11-30 08:49:10|3702|3701|3702.5|3702|3702.5|3702|3702|3701|30
1606726160000|2020-11-30 08:49:20|3702|3701.5|3699|3698.5|3702|3701.5|3699|3698.5|3277
1606726170000|2020-11-30 08:49:30|3699.5|3699|3698.5|3698|3699.5|3699|3698|3697.5|778
1606726180000|2020-11-30 08:49:40|3698|3697.5|3695.5|3695|3698|3697.5|3695.5|3695|4011
1606726190000|2020-11-30 08:49:50|3695|3694.5|3694.5|3694|3695|3694.5|3694.5|3694|1336
1606726200000|2020-11-30 08:50:00|3695|3694.5|3694.5|3694|3695.5|3695|3694.5|3694|2877
1606726210000|2020-11-30 08:50:10|3694|3693.5|3694|3693.5|3694.5|3693.5|3693.5|3693|874
1606726220000|2020-11-30 08:50:20|3694.5|3694|3699|3698.5|3699.5|3699|3694.5|3693.5|27387
1606726230000|2020-11-30 08:50:30|3699.5|3699|3699.5|3699|3699.5|3699|3699.5|3699|331
1606726240000|2020-11-30 08:50:40|3700|3699.5|3702.5|3702|3702.5|3702|3699.5|3699|9759
1606726250000|2020-11-30 08:50:50|3702|3701.5|3701.5|3701|3702|3701.5|3701.5|3700.5|1627
1606726260000|2020-11-30 08:51:00|3701|3700.5|3702|3701|3702|3701.5|3701|3700.5|1641
1606726270000|2020-11-30 08:51:10|3701.5|3700.5|3702|3701|3702.5|3702|3701|3700.5|2971
1606726280000|2020-11-30 08:51:20|3702.5|3701.5|3701.5|3701|3702.5|3701.5|3701|3700.5|1705
1606726290000|2020-11-30 08:51:30|3701|3700.5|3701.5|3700.5|3701.5|3701|3701|3700.5|76
1606726300000|2020-11-30 08:51:40|3701|3700|3700|3699.5|3701.5|3700|3700|3699|1999
1606726310000|2020-11-30 08:51:50|3699.5|3699|3697.5|3697|3699.5|3699|3697.5|3697|2287
1606726320000|2020-11-30 08:52:00|3697|3696.5|3696.5|3696|3697.5|3697|3696.5|3696|1531
1606726330000|2020-11-30 08:52:10|3696|3695.5|3696.5|3696|3697|3696.5|3696|3695.5|1699
1606726340000|2020-11-30 08:52:20|3697|3696.5|3696.5|3696|3697|3696.5|3695.5|3694.5|5896
1606726350000|2020-11-30 08:52:30|3697|3696.5|3697|3696.5|3698|3697.5|3696.5|3696|3529
1606726360000|2020-11-30 08:52:40|3696.5|3696|3696.5|3695.5|3696.5|3696.5|3696|3695.5|1043
1606726370000|2020-11-30 08:52:50|3696|3696|3696.5|3696|3696.5|3696|3696|3695.5|1528
1606726380000|2020-11-30 08:53:00|3696|3695.5|3697.5|3697|3698|3697.5|3696|3695.5|4605
1606726390000|2020-11-30 08:53:10|3698|3697.5|3698|3697|3698.5|3697.5|3696.5|3696|3351
1606726400000|2020-11-30 08:53:20|3697.5|3696.5|3697|3696.5|3698|3696.5|3696.5|3696|578
1606726410000|2020-11-30 08:53:30|3696.5|3696|3697|3696.5|3697|3696.5|3696.5|3696|524
1606726420000|2020-11-30 08:53:40|3696.5|3696|3697|3696|3697|3696.5|3696.5|3696|77
1606726430000|2020-11-30 08:53:50|3696.5|3696.5|3696.5|3696|3697|3696.5|3696.5|3696|284
1606726440000|2020-11-30 08:54:00|3697|3696.5|3697|3696.5|3697|3696.5|3696.5|3696|1216
1606726450000|2020-11-30 08:54:10|3697.5|3697|3698|3697|3698.5|3698|3697.5|3697|3926
1606726460000|2020-11-30 08:54:20|3697.5|3697.5|3697.5|3697|3698|3697.5|3697.5|3697|562
1606726470000|2020-11-30 08:54:30|3698|3697.5|3698|3697.5|3698.5|3698|3698|3697.5|1104
1606726480000|2020-11-30 08:54:40|3698.5|3698|3698|3697.5|3699|3698.5|3698|3697.5|2059
1606726490000|2020-11-30 08:54:50|3697.5|3697|3697|3696|3697.5|3697|3697|3696|1023
1606726500000|2020-11-30 08:55:00|3696.5|3696.5|3695.5|3694.5|3696.5|3696.5|3695|3694.5|3850
1606726510000|2020-11-30 08:55:10|3695|3695|3693|3692.5|3695|3695|3693|3692|2919
1606726520000|2020-11-30 08:55:20|3692.5|3692|3692.5|3692|3693|3692|3692.5|3692|2838
1606726530000|2020-11-30 08:55:30|3692|3691.5|3691.5|3690.5|3692.5|3691.5|3691|3690.5|1907
1606726540000|2020-11-30 08:55:40|3691|3691|3691.5|3691|3692|3691.5|3691|3690.5|3995
1606726550000|2020-11-30 08:55:50|3692|3691.5|3692.5|3692|3693|3692.5|3691.5|3691|4469
1606726560000|2020-11-30 08:56:00|3693|3692.5|3691|3690.5|3693|3692.5|3690.5|3690|2561
1606726570000|2020-11-30 08:56:10|3691.5|3691|3692|3691.5|3692.5|3692|3691.5|3691|2308
1606726580000|2020-11-30 08:56:20|3692.5|3691|3692.5|3691.5|3692.5|3692|3692.5|3691|1675
1606726590000|2020-11-30 08:56:30|3692|3692|3693|3692.5|3693|3692.5|3692|3691.5|1966
1606726600000|2020-11-30 08:56:40|3693.5|3693|3692.5|3692|3694|3693|3692.5|3692|6141
1606726610000|2020-11-30 08:56:50|3692|3691.5|3692.5|3691.5|3693|3692|3691.5|3690.5|2643
1606726620000|2020-11-30 08:57:00|3693|3692|3692.5|3692|3693|3692.5|3692.5|3692|633
1606726630000|2020-11-30 08:57:10|3693|3692.5|3692.5|3692|3693|3692.5|3692.5|3692|652
1606726640000|2020-11-30 08:57:20|3692|3691.5|3692|3691.5|3692|3692|3692|3691.5|99
1606726650000|2020-11-30 08:57:30|3691.5|3691|3691.5|3691|3692|3691|3691|3690.5|1605
1606726660000|2020-11-30 08:57:40|3691|3690.5|3691.5|3691|3692|3691.5|3691|3690.5|3808
1606726670000|2020-11-30 08:57:50|3692|3690.5|3692|3691.5|3692.5|3691.5|3691.5|3690.5|6863
1606726680000|2020-11-30 08:58:00|3692.5|3692|3692|3691.5|3692.5|3692|3691.5|3691|2600
1606726690000|2020-11-30 08:58:10|3691.5|3691|3692|3691|3692|3691.5|3691.5|3691|345
1606726700000|2020-11-30 08:58:20|3691.5|3691.5|3691|3690.5|3692.5|3692|3691|3690.5|3020
1606726710000|2020-11-30 08:58:30|3690.5|3690|3691|3690.5|3691|3690.5|3690.5|3690|461
1606726720000|2020-11-30 08:58:40|||||||||35
1606726730000|2020-11-30 08:58:50||3690||3690||3690.5||3690|252
1606726740000|2020-11-30 08:59:00|3691.5|3690.5|3691|3690.5|3691.5|3691|3691|3690.5|1510
1606726760000|2020-11-30 08:59:20|3691.5|3691|3692|3691|3692|3691.5|3691|3690.5|2994
1606726770000|2020-11-30 08:59:30|3691.5|3691.5|3691.5|3691|3691.5|3691.5|3691.5|3691|83
1606726780000|2020-11-30 08:59:40|3692|3691.5|3691.5|3690.5|3692|3691.5|3691|3690.5|1769
1606726790000|2020-11-30 08:59:50|3691|3691|3691|3690|3691.5|3691|3690.5|3690|3011
1606726800000|2020-11-30 09:00:00|3690.5|3689.5|3689.5|3689|3691|3689.5|3689.5|3689|6301
1606726810000|2020-11-30 09:00:10|3689|3688.5|3689|3688.5|3689|3688.5|3689|3688.5|329
1606726820000|2020-11-30 09:00:20|3689.5|3688|3689.5|3689|3689.5|3689|3689|3688|6081
1606726830000|2020-11-30 09:00:30|3690|3689.5|3690.5|3689.5|3690.5|3690|3686.5|3685.5|18205
1606726840000|2020-11-30 09:00:40|3690|3689|3689|3688|3690|3689.5|3689|3688|2381
1606726850000|2020-11-30 09:00:50|3688.5|3688.5|3689|3688|3689|3688.5|3688|3687.5|534
1606726860000|2020-11-30 09:01:00|3689.5|3688.5|3689.5|3689|3689.5|3689|3688.5|3688|6063
1606726870000|2020-11-30 09:01:10|3690|3689.5|3690.5|3690|3691|3690|3689.5|3689|5817
1606726880000|2020-11-30 09:01:20|3690|3689.5|3690.5|3690|3690.5|3690|3690|3689.5|1594
1606726890000|2020-11-30 09:01:30|3691|3690.5|3690|3689.5|3691|3690.5|3690|3689.5|2665
1606726900000|2020-11-30 09:01:40|3690.5|3690|3690|3689.5|3690.5|3690|3690|3689.5|1768
1606726910000|2020-11-30 09:01:50|3690.5|3690|3689.5|3689|3690.5|3690|3689.5|3689|1341
1606726920000|2020-11-30 09:02:00|3690|3689.5|3693.5|3693|3694|3693|3689.5|3689|14305
1606726930000|2020-11-30 09:02:10|3694|3693.5|3693.5|3692.5|3694|3693.5|3693|3692.5|18613
1606726940000|2020-11-30 09:02:20|3693|3693|3693|3692.5|3693.5|3693|3692.5|3692|1456
1606726950000|2020-11-30 09:02:30|3693.5|3693|3692|3691.5|3693.5|3693|3692|3691.5|6172
1606726960000|2020-11-30 09:02:40|3691.5|3691|3692|3691.5|3692.5|3692|3691.5|3691|1847
1606726970000|2020-11-30 09:02:50|3692.5|3692|3693.5|3692.5|3693.5|3693|3692.5|3692|5924
1606726980000|2020-11-30 09:03:00|3693|3693|3693|3692.5|3693.5|3693|3692.5|3692|740
1606726990000|2020-11-30 09:03:10|3692.5|3692|3693|3692.5|3693.5|3693|3692.5|3692|2015
1606727000000|2020-11-30 09:03:20|3693.5|3693|3693.5|3693|3694|3693|3693.5|3693|5844
1606727010000|2020-11-30 09:03:30|3694|3693.5|3693|3692.5|3694|3693.5|3692.5|3692|10530
1606727020000|2020-11-30 09:03:40|3692.5|3692|3693|3692|3693|3692.5|3692.5|3692|198
1606727030000|2020-11-30 09:03:50|3693.5|3692.5|3692|3691.5|3693.5|3693|3692|3691.5|3956
1606727040000|2020-11-30 09:04:00|3691.5|3691|3692|3691.5|3692|3691.5|3690.5|3690|3721
1606727050000|2020-11-30 09:04:10|3692.5|3691|3693.5|3692.5|3694|3693|3691.5|3691|26974
1606727060000|2020-11-30 09:04:20|3693|3692|3693.5|3692.5|3694|3693|3693|3692|4441
1606727070000|2020-11-30 09:04:30|3693|3693|3693|3692.5|3693.5|3693|3693|3692.5|1135
1606727080000|2020-11-30 09:04:40|3692.5|3692|3692.5|3692|3693|3692.5|3692.5|3692|733
1606727090000|2020-11-30 09:04:50|3693|3692.5|3693|3692.5|3693.5|3693|3692.5|3692|8309
1606727100000|2020-11-30 09:05:00|3692.5|3692|3692.5|3692|3693.5|3693|3692.5|3692|2104
1606727110000|2020-11-30 09:05:10|3692|3691.5|3691.5|3690.5|3692.5|3691.5|3691.5|3690.5|898
1606727120000|2020-11-30 09:05:20|3691|3691|3689|3688.5|3691|3691|3689|3688|1320
1606727130000|2020-11-30 09:05:30|3689.5|3689|3689|3688.5|3689.5|3689|3689|3688.5|3103
1606727140000|2020-11-30 09:05:40|3689.5|3689|3691|3690.5|3691.5|3691|3689.5|3689|9604
1606727150000|2020-11-30 09:05:50|3690.5|3690|3690|3689.5|3690.5|3690.5|3690|3689.5|1323
1606727160000|2020-11-30 09:06:00|3690.5|3690|3690.5|3689.5|3690.5|3690|3690|3689.5|1089
1606727170000|2020-11-30 09:06:10|3691|3690|3692.5|3692|3692.5|3692|3691|3690|2404
1606727180000|2020-11-30 09:06:20|3692|3691.5|3692|3691.5|3692.5|3692|3691.5|3691|2888
1606727190000|2020-11-30 09:06:30|3691.5|3691|3692|3691.5|3692|3691.5|3691.5|3691|100
1606727200000|2020-11-30 09:06:40|3692.5|3692|3695.5|3695|3696|3695|3692.5|3692|38680
1606727210000|2020-11-30 09:06:50|3695|3694.5|3694.5|3694|3695.5|3695|3694.5|3694|1501
1606727220000|2020-11-30 09:07:00|3695|3694.5|3696.5|3696|3697|3696.5|3695|3694|3222
1606727230000|2020-11-30 09:07:10|3697|3696.5|3698.5|3698|3698.5|3698|3697|3696.5|5215
1606727240000|2020-11-30 09:07:20|3699|3698.5|3699|3698.5|3699.5|3699|3698.5|3698.5|2353
1606727250000|2020-11-30 09:07:30|3699.5|3699|3699|3698.5|3699.5|3699|3699|3698.5|299
1606727260000|2020-11-30 09:07:40|3699.5|3699|3699.5|3699|3700|3699.5|3699.5|3699|5749
1606727270000|2020-11-30 09:07:50|3700|3699.5|3699.5|3699|3700|3699.5|3699.5|3699|4034
1606727280000|2020-11-30 09:08:00|3700|3699.5|3701|3700|3701|3700.5|3700|3699.5|2160
1606727290000|2020-11-30 09:08:10|3700.5|3700.5|3702|3701.5|3702.5|3701.5|3700.5|3700|2039
1606727300000|2020-11-30 09:08:20|3702.5|3701|3701.5|3701|3702.5|3701|3701.5|3701|3275
1606727310000|2020-11-30 09:08:30|3702|3701.5|3703|3702.5|3703|3702.5|3701|3700.5|4106
1606727320000|2020-11-30 09:08:40|3703.5|3703|3704|3703|3704|3703.5|3703.5|3703|2796
1606727330000|2020-11-30 09:08:50|3704.5|3703.5|3704|3703.5|3704.5|3703.5|3704|3703|749
1606727340000|2020-11-30 09:09:00|3704.5|3704|3705|3704.5|3705.5|3705|3704.5|3704|2482
1606727350000|2020-11-30 09:09:10|3704.5|3704|3703.5|3703|3704.5|3704|3703.5|3703|1792
1606727360000|2020-11-30 09:09:20|3704|3703.5|3704|3703|3704.5|3704|3703.5|3703|699
1606727370000|2020-11-30 09:09:30|3704.5|3703.5|3703|3702|3704.5|3703.5|3703|3702|920
1606727380000|2020-11-30 09:09:40|3702.5|3701.5|3701|3700|3702.5|3701.5|3701|3700|926
1606727390000|2020-11-30 09:09:50|3701.5|3700.5|3701|3700.5|3701.5|3701|3701|3700.5|251
1606727400000|2020-11-30 09:10:00|3700.5|3700|3702.5|3701.5|3703.5|3703|3700.5|3700|5548
1606727410000|2020-11-30 09:10:10|3702|3701|3701.5|3700.5|3702|3701.5|3701.5|3700.5|2043
1606727420000|2020-11-30 09:10:20|3701|3700|3700.5|3700|3701.5|3700.5|3700.5|3700|1342
1606727430000|2020-11-30 09:10:30|3701|3700.5|3702|3701|3702|3701.5|3701|3700.5|1792
1606727440000|2020-11-30 09:10:40|3701.5|3701.5|3701.5|3700.5|3702|3701.5|3701|3700.5|364
1606727450000|2020-11-30 09:10:50|3701|3701|3701|3700.5|3701|3701|3701|3700.5|343
1606727460000|2020-11-30 09:11:00|3701.5|3701|3702|3701.5|3702|3701.5|3701.5|3700.5|3667
1606727470000|2020-11-30 09:11:10|3701.5|3701|3702|3701|3702|3701.5|3700.5|3700|3465
1606727480000|2020-11-30 09:11:20|3702.5|3701.5|3702|3701.5|3703|3702.5|3702|3701.5|3572
1606727490000|2020-11-30 09:11:30|3703|3702|3706|3705.5|3706.5|3706|3702.5|3702|7097
1606727500000|2020-11-30 09:11:40|3707|3706|3707|3706.5|3707.5|3707|3706.5|3706|3762
1606727510000|2020-11-30 09:11:50|3706.5|3706|3705.5|3705|3706.5|3706|3705.5|3704.5|972
1606727520000|2020-11-30 09:12:00|3705|3704.5|3705.5|3705|3705.5|3705|3705|3704.5|645
1606727530000|2020-11-30 09:12:10|3706|3705.5|3705|3704.5|3706.5|3706|3704.5|3704|4844
1606727540000|2020-11-30 09:12:20|3704.5|3704|3705|3704|3705|3704.5|3704.5|3704|1168
1606727550000|2020-11-30 09:12:30|3704.5|3703.5|3703|3702.5|3704.5|3704|3703|3702.5|1863
1606727560000|2020-11-30 09:12:40|3703.5|3703|3703.5|3703|3704|3703.5|3703|3702.5|1444
1606727570000|2020-11-30 09:12:50|3704||3704||3704||3703.5||15
1606727580000|2020-11-30 09:13:00|3703.5|3703.5|3703.5|3703|3704|3703.5|3703.5|3703|0
1606727590000|2020-11-30 09:13:10|3704|3703.5|3704.5|3704|3704.5|3704|3703.5|3703|2163
1606727600000|2020-11-30 09:13:20|3705|3704.5|3704|3703|3705|3704.5|3704|3703|1119
1606727610000|2020-11-30 09:13:30|3703.5|3702.5|3703.5|3702.5|3703.5|3702.5|3703|3702|294
1606727620000|2020-11-30 09:13:40|3703|3702|3703|3702.5|3703.5|3702.5|3703|3702|1
1606727630000|2020-11-30 09:13:50|3703.5|3703|3703.5|3702.5|3703.5|3703|3703|3702.5|130
1606727640000|2020-11-30 09:14:00|3703|3703|3703.5|3703|3703.5|3703|3703|3702.5|1887
1606727650000|2020-11-30 09:14:10|3704|3703.5|3702.5|3702|3704.5|3703.5|3702.5|3702|3622
1606727660000|2020-11-30 09:14:20|3703|3702.5|3703|3702|3703|3702.5|3703|3702|564
1606727670000|2020-11-30 09:14:30|3702.5|3701.5|3701|3700|3702.5|3701.5|3700.5|3700|1696
1606727680000|2020-11-30 09:14:40|3700.5|3700.5|3702|3701.5|3702.5|3702|3700.5|3700|4888
1606727690000|2020-11-30 09:14:50|3702.5|3702|3703|3702|3703|3702|3702.5|3702|825
1606727700000|2020-11-30 09:15:00|3702.5|3701.5|3702|3701.5|3702.5|3702|3700.5|3700|3599
1606727710000|2020-11-30 09:15:10|3702.5|3701|3701.5|3701|3702.5|3701|3701.5|3701|73
1606727720000|2020-11-30 09:15:20|3702|3701.5|3701.5|3700.5|3702|3701.5|3701|3700.5|1215
1606727730000|2020-11-30 09:15:30|3701|3701|3701|3700.5|3701|3701|3700.5|3700|513
1606727740000|2020-11-30 09:15:40|3700.5|3700|3700.5|3699.5|3701|3700.5|3700|3699.5|17951
1606727750000|2020-11-30 09:15:50|3700|3700|3700|3699.5|3700.5|3700|3700|3699.5|1874
1606727760000|2020-11-30 09:16:00|3700.5|3699|3699.5|3699|3700.5|3700|3699|3698.5|3091
1606727770000|2020-11-30 09:16:10|3700|3699.5|3699.5|3699|3700|3699.5|3699.5|3699|1167
1606727780000|2020-11-30 09:16:20|3699|3698.5|3699.5|3698.5|3699.5|3698.5|3698.5|3698|1240
1606727790000|2020-11-30 09:16:30|3699|3699|3700.5|3699.5|3700.5|3700|3699|3699|3555
1606727800000|2020-11-30 09:16:40|3700|3700|3700.5|3699.5|3700.5|3700|3700|3699.5|165
1606727810000|2020-11-30 09:16:50|3700|3700|3701|3700.5|3701.5|3700.5|3700|3700|3838
1606727820000|2020-11-30 09:17:00|3701.5|3701|3701.5|3701|3702|3701|3701|3700.5|581
1606727830000|2020-11-30 09:17:10|3701|3700.5|3699|3698|3701|3700.5|3699|3698|4292
1606727840000|2020-11-30 09:17:20|3698.5|3697.5|3698.5|3698|3698.5|3698|3698|3697.5|150
1606727850000|2020-11-30 09:17:30|3699|3698.5|3699|3698|3699|3698.5|3699|3698|321
1606727860000|2020-11-30 09:17:40|3698.5|3698.5|3698|3697|3699|3698.5|3697.5|3697|2899
1606727870000|2020-11-30 09:17:50|3697.5|3696.5|3697|3696.5|3697.5|3697|3697|3696|1269
1606727880000|2020-11-30 09:18:00|3697.5|3696|3698|3697.5|3698|3697.5|3697.5|3696|1177
1606727890000|2020-11-30 09:18:10|3697.5|3697|3698|3697|3698|3697.5|3697.5|3697|977
1606727900000|2020-11-30 09:18:20|3698.5|3697.5|3699|3698|3699|3698.5|3698|3697.5|4952
1606727910000|2020-11-30 09:18:30|3698.5|3698.5|3698.5|3698|3699|3698.5|3698.5|3698|412
1606727920000|2020-11-30 09:18:40|3699|3698.5|3699|3698.5|3699|3698.5|3699|3698|118
1606727930000|2020-11-30 09:18:50|3699.5|3699|3698.5|3698|3699.5|3699|3697.5|3697|8152
1606727940000|2020-11-30 09:19:00|3699|3698.5|3698.5|3697.5|3699|3698.5|3697.5|3696.5|496
1606727950000|2020-11-30 09:19:10|3699|3698|3697.5|3697|3699|3698.5|3697.5|3697|1449
1606727960000|2020-11-30 09:19:20|||||||||4027
1606727970000|2020-11-30 09:19:30|3698|3697.5|3698|3697.5|3698.5|3698|3697.5|3697|3763
1606727980000|2020-11-30 09:19:40|3698.5|3698|3699.5|3699|3699.5|3699|3698.5|3698|1186
1606727990000|2020-11-30 09:19:50|3699|3698.5|3699|3698.5|3699.5|3699|3699|3698.5|1266
1606728000000|2020-11-30 09:20:00|3699.5|3699|3699.5|3699|3699.5|3699|3699|3698.5|1198
1606728010000|2020-11-30 09:20:10|3700|3699.5|3699.5|3699|3700.5|3699.5|3699|3698.5|3938
1606728020000|2020-11-30 09:20:20|3699|3698.5|3699|3698.5|3699.5|3698.5|3698|3697.5|1133
1606728030000|2020-11-30 09:20:30|3699.5|3699|3699.5|3698.5|3699.5|3699|3699.5|3698.5|332
1606728040000|2020-11-30 09:20:40|3699|3698|3697.5|3697|3699|3698|3697.5|3697|3065
1606728050000|2020-11-30 09:20:50|3697|3696.5|3696|3695.5|3697|3696.5|3696|3695|6343
1606728060000|2020-11-30 09:21:00|3696.5|3695|3696.5|3695.5|3696.5|3696|3696|3695|663
1606728070000|2020-11-30 09:21:10|3696|3696|3696|3695.5|3696.5|3696|3696|3695.5|1245
1606728080000|2020-11-30 09:21:20|3696.5|3695|3697.5|3697|3698|3697.5|3696|3695|4479
1606728090000|2020-11-30 09:21:30|3697|3696.5|3698|3697|3698|3697.5|3697|3696.5|253
1606728100000|2020-11-30 09:21:40|3697.5|3696.5|3697|3696.5|3698|3696.5|3696.5|3696|1188
1606728110000|2020-11-30 09:21:50|3697.5|3697|3697|3696|3698|3697.5|3696.5|3696|3610
1606728120000|2020-11-30 09:22:00|3696.5|3695.5|3695.5|3695|3696.5|3695.5|3695.5|3695|3412
1606728130000|2020-11-30 09:22:10|3695|3694.5|3695.5|3695|3695.5|3695|3695|3694.5|625
1606728140000|2020-11-30 09:22:20|3696|3694.5|3695|3694|3696|3695.5|3694.5|3694|4239
1606728150000|2020-11-30 09:22:30|3694.5|3694.5|3695|3694|3695|3694.5|3694.5|3694|430
1606728160000|2020-11-30 09:22:40|3695.5|3694.5|3695.5|3695|3695.5|3695|3695.5|3694|1329
1606728170000|2020-11-30 09:22:50|3695|3694.5|3695|3694.5|3695|3695|3695|3694.5|45
1606728180000|2020-11-30 09:23:00|3694.5|3694|3695|3694.5|3695.5|3694.5|3694.5|3694|1800
1606728190000|2020-11-30 09:23:10|3694.5|3694|3695|3694.5|3695|3694.5|3694.5|3694|1938
1606728200000|2020-11-30 09:23:20|3694.5|3694|3695|3694.5|3695|3694.5|3694.5|3694|586
1606728210000|2020-11-30 09:23:30|3694.5|3694|3694.5|3694|3694.5|3694|3694.5|3694|428
1606728220000|2020-11-30 09:23:40|3694|3693.5|3694|3693.5|3694.5|3694|3694|3693.5|1829
1606728230000|2020-11-30 09:23:50|3694.5||3694||3694.5||3694||30
1606728240000|2020-11-30 09:24:00|3693.5|3693|3694|3693|3694.5|3694|3693.5|3693|14605
1606728250000|2020-11-30 09:24:10|3694.5|3693.5|3695.5|3694.5|3695.5|3695|3694|3693.5|5128
1606728260000|2020-11-30 09:24:20|3695|3695|3694.5|3694|3695.5|3695|3694.5|3694|873
1606728270000|2020-11-30 09:24:30|3695|3694.5|3695.5|3694.5|3695.5|3694.5|3695|3694.5|722
1606728280000|2020-11-30 09:24:40|3695|3695|3696|3695|3696.5|3695.5|3695|3694.5|1279
1606728290000|2020-11-30 09:24:50|3696.5|3695.5|3696.5|3696|3697|3696.5|3696|3695.5|1015
1606728300000|2020-11-30 09:25:00|3697|3696.5|3698|3697|3698|3697.5|3697|3696.5|1741
1606728310000|2020-11-30 09:25:10||3697.5||3697.5||3697.5||3697|0
1606728320000|2020-11-30 09:25:20|3697.5|3697|3697.5|3697|3697.5|3697|3697.5|3697|1110
1606728330000|2020-11-30 09:25:30|3698|3697.5|3697|3696.5|3698|3697.5|3697|3696.5|763
1606728340000|2020-11-30 09:25:40|3697.5|3697|3697.5|3697|3697.5|3697|3697.5|3697|802
1606728350000|2020-11-30 09:25:50|3697|3696.5|3696|3695.5|3697|3696.5|3696|3695.5|1033
1606728360000|2020-11-30 09:26:00|3696.5|3695|3696|3695.5|3696.5|3696|3695.5|3695|1318
1606728370000|2020-11-30 09:26:10|3696.5|3696|3695|3694|3696.5|3696|3694.5|3694|5633
1606728380000|2020-11-30 09:26:20||3694.5||3694.5||3694.5||3694.5|0
1606728390000|2020-11-30 09:26:30|3695.5|3695|3696|3695.5|3696|3695.5|3695.5|3695|3203
1606728400000|2020-11-30 09:26:40|3695.5|3695|3696|3695.5|3696|3695.5|3695.5|3695|1198
1606728410000|2020-11-30 09:26:50|3696.5|3696|3695.5|3695|3696.5|3696|3695.5|3695|993
1606728420000|2020-11-30 09:27:00|3695|3694.5|3695|3694.5|3695.5|3694.5|3694.5|3693.5|4918
1606728430000|2020-11-30 09:27:10|3694.5|3694|3695|3694|3695|3694|3694.5|3694|1849
1606728440000|2020-11-30 09:27:20|3694.5||3694.5||3694.5||3694.5||5
1606728450000|2020-11-30 09:27:30|3694|3693.5|3693.5|3693|3694.5|3694|3693.5|3693|5614
1606728460000|2020-11-30 09:27:40|3694|3693.5|3694|3693|3694|3693.5|3694|3693|2062
1606728470000|2020-11-30 09:27:50|3694.5|3693.5|3694.5|3693.5|3694.5|3694|3694.5|3693.5|2113
1606728480000|2020-11-30 09:28:00|3694|3694|3695|3694.5|3695|3694.5|3694|3693.5|1320
1606728490000|2020-11-30 09:28:10|3695.5|3695|3695.5|3694.5|3695.5|3695|3695.5|3694.5|716
1606728500000|2020-11-30 09:28:20|3695||3695.5||3695.5||3695||0
1606728510000|2020-11-30 09:28:30|3695||3695||3695.5||3695||18
1606728520000|2020-11-30 09:28:40|3695.5|3695|3695.5|3695|3696|3695.5|3695|3694.5|5511
1606728530000|2020-11-30 09:28:50|3695|3694.5|3695|3694.5|3695.5|3694.5|3695|3694.5|521
1606728540000|2020-11-30 09:29:00|3694.5|3694|3694|3693.5|3694.5|3694|3694|3693.5|1288
1606728550000|2020-11-30 09:29:10|3694.5|3694|3694.5|3693.5|3694.5|3694|3694|3693.5|439
1606728560000|2020-11-30 09:29:20|3694||3694||3694||3694||479
1606728570000|2020-11-30 09:29:30|3693.5|3693|3693.5|3693|3694|3693|3693.5|3693|1960
1606728580000|2020-11-30 09:29:40|3694|3693.5|3695|3694.5|3695|3694.5|3693.5|3693|1961
1606728590000|2020-11-30 09:29:50|3695.5|3695|3695|3694.5|3695.5|3695|3695|3694.5|2674
1606728600000|2020-11-30 09:30:00|3694.5|3694|3693|3692.5|3694.5|3694|3692.5|3692|1091
1606728610000|2020-11-30 09:30:10|3693.5|3692|3694|3693|3694|3693|3693.5|3692|805
1606728620000|2020-11-30 09:30:20|3694.5|3693.5|3694|3693.5|3694.5|3694|3694|3693.5|899
1606728630000|2020-11-30 09:30:30|3694.5|3694|3694.5|3694|3694.5|3694|3694.5|3694|251
1606728640000|2020-11-30 09:30:40|3694|3693.5|3693|3692.5|3694.5|3693.5|3692.5|3692|3550
1606728650000|2020-11-30 09:30:50|3692.5|3692|3691.5|3691|3693|3692|3691.5|3691|3222
1606728660000|2020-11-30 09:31:00|3692|3691.5|3692|3691.5|3693|3692.5|3692|3691|3551
1606728670000|2020-11-30 09:31:10|3692.5|3692|3693.5|3692.5|3694|3693.5|3692.5|3692|7045
1606728680000|2020-11-30 09:31:20|3694|3693|3693.5|3693|3694|3693.5|3693.5|3692.5|2270
1606728690000|2020-11-30 09:31:30|3693|3692.5|3693|3692.5|3693|3692.5|3693|3692|1148
1606728700000|2020-11-30 09:31:40|3693.5|3693|3693.5|3693|3694|3693.5|3693.5|3692.5|4133
1606728710000|2020-11-30 09:31:50|3693|3692.5|3693.5|3692.5|3693.5|3693|3692.5|3692|1164
1606728720000|2020-11-30 09:32:00|3694|3693|3693.5|3692.5|3694|3693.5|3693.5|3692.5|592
1606728730000|2020-11-30 09:32:10|3694|3693|3695|3694.5|3695|3694.5|3694|3693|1226
1606728740000|2020-11-30 09:32:20|3695.5|3695|3693.5|3693|3696|3695.5|3693.5|3693|3707
1606728750000|2020-11-30 09:32:30|3694|3693.5|3694|3693.5|3694|3693.5|3693.5|3693.5|49
1606728760000|2020-11-30 09:32:40|3693.5|3693|3695.5|3695|3695.5|3695|3693.5|3693|8059
1606728770000|2020-11-30 09:32:50|3695|3694.5|3695.5|3694.5|3695.5|3695|3695|3694.5|579
1606728780000|2020-11-30 09:33:00||3695||3695||3695||3694.5|32
1606728790000|2020-11-30 09:33:10|3696|3695.5|3696|3695.5|3697|3696|3695.5|3695|3435
1606728800000|2020-11-30 09:33:20|3695.5|3695|3694.5|3694|3696|3695.5|3694.5|3694|8375
1606728810000|2020-11-30 09:33:30|3694|3693.5|3694.5|3694|3694.5|3694|3694|3693.5|636
1606728820000|2020-11-30 09:33:40|3694|3693.5|3693.5|3693|3694.5|3693.5|3693.5|3693|5080
1606728830000|2020-11-30 09:33:50|3694|3693.5|3693|3692.5|3694|3693.5|3693|3692.5|2091
1606728840000|2020-11-30 09:34:00|3692.5|3692|3694|3693|3694|3693.5|3692|3691.5|9963
1606728850000|2020-11-30 09:34:10|3694.5|3693.5|3695|3694|3695|3694.5|3694.5|3693|1804
1606728860000|2020-11-30 09:34:20|3694.5|3694.5|3694.5|3694|3695|3694.5|3694|3693.5|1231
1606728870000|2020-11-30 09:34:30|3694|3693.5|3693.5|3693|3694|3693.5|3693.5|3692.5|5134
1606728880000|2020-11-30 09:34:40|3694|3693.5|3695.5|3695|3695.5|3695|3694|3693.5|2497
1606728890000|2020-11-30 09:34:50|3696|3695.5|3695|3694.5|3696|3695.5|3694|3693.5|4876
1606728900000|2020-11-30 09:35:00|3694.5|3694|3694.5|3694|3695|3694.5|3693.5|3693|3557
1606728910000|2020-11-30 09:35:10|3694|3693.5|3694|3693|3694|3693.5|3693.5|3693|2237
1606728920000|2020-11-30 09:35:20|3693.5|3693.5|3695|3694|3695|3694|3693.5|3693.5|963
1606728930000|2020-11-30 09:35:30|3694.5|3693.5|3694|3693.5|3694.5|3694|3694|3693.5|1638
1606728940000|2020-11-30 09:35:40|3694.5|3694|3692.5|3692|3694.5|3694|3692.5|3692|3282
1606728950000|2020-11-30 09:35:50|3692|3691.5|3691.5|3691|3692.5|3692|3691.5|3691|3016
1606728960000|2020-11-30 09:36:00|3692|3691.5|3691.5|3691|3692|3691.5|3691.5|3691|895
1606728970000|2020-11-30 09:36:10|3692|3691.5|3692|3691.5|3692.5|3692|3691.5|3691.5|1726
1606728980000|2020-11-30 09:36:20|3692.5|3692|3692|3691.5|3692.5|3692|3692|3691|461
1606728990000|2020-11-30 09:36:30|3692.5|3692|3691|3690.5|3692.5|3692|3691|3690.5|2109
1606729000000|2020-11-30 09:36:40|3690.5|3690|3692|3691|3692|3691.5|3690.5|3690|3143
1606729010000|2020-11-30 09:36:50|3691.5|3691.5|3691|3690.5|3692|3691.5|3691|3690.5|2353
1606729020000|2020-11-30 09:37:00|3691.5|3691|3691.5|3691|3691.5|3691|3691.5|3690.5|3112
1606729030000|2020-11-30 09:37:10|3692|3691.5|3692|3691|3692|3691.5|3691|3690.5|4900
1606729040000|2020-11-30 09:37:20|3691.5|3691.5|3691.5|3691|3692|3691.5|3691.5|3691|1796
1606729050000|2020-11-30 09:37:30|3692||3691.5||3692||3691.5||591
1606729060000|2020-11-30 09:37:40|3692||3691.5||3692||3691.5||0
1606729070000|2020-11-30 09:37:50|3691|3690.5|3691|3690.5|3691|3690.5|3690.5|3690|1017
1606729080000|2020-11-30 09:38:00|3691.5|3691|3691.5|3690.5|3691.5|3691|3691|3690.5|1510
1606729090000|2020-11-30 09:38:10|3691|3691|3691.5|3691|3691.5|3691|3691|3690.5|0
1606729100000|2020-11-30 09:38:20|3692|3691.5|3692|3691.5|3692|3691.5|3692|3691.5|1032
1606729110000|2020-11-30 09:38:30|3692.5|3692|3692.5|3692|3692.5|3692|3692.5|3691.5|1785
1606729120000|2020-11-30 09:38:40|3692|3691.5|3692.5|3692|3692.5|3692|3692|3691.5|2265
1606729130000|2020-11-30 09:38:50|3693|3692.5|3693.5|3692.5|3693.5|3693|3693|3692.5|1146
1606729140000|2020-11-30 09:39:00|3694|3693|3695.5|3694.5|3695.5|3695|3694|3692.5|2036
1606729150000|2020-11-30 09:39:10|3695|3695|3694.5|3694|3695.5|3695|3694.5|3694|2310
1606729160000|2020-11-30 09:39:20|3695|3694.5|3695|3694.5|3695|3694.5|3695|3694.5|91
1606729170000|2020-11-30 09:39:30|3694.5|3694|3696|3695.5|3696|3695.5|3694.5|3694|1200
1606729180000|2020-11-30 09:39:40|3696.5|3696|3697|3696|3697|3696.5|3696.5|3696|1024
1606729190000|2020-11-30 09:39:50|3696.5|3696.5|3696.5|3695.5|3697|3696.5|3696|3695.5|329
1606729200000|2020-11-30 09:40:00|3696|3696|3696|3695.5|3696|3696|3696|3695.5|445
1606729210000|2020-11-30 09:40:10|3696.5|3696|3696.5|3696|3696.5|3696|3696|3695.5|45
1606729220000|2020-11-30 09:40:20|3696|3695.5|3696|3695.5|3697|3696.5|3696|3695.5|8920
1606729230000|2020-11-30 09:40:30|3696.5|3696|3696.5|3696|3697|3696.5|3696.5|3696|1408
1606729240000|2020-11-30 09:40:40|3696|3695.5|3695|3694.5|3696|3695.5|3695|3694.5|2955
1606729250000|2020-11-30 09:40:50|3695.5|3695|3695|3694.5|3695.5|3695|3695|3694.5|1404
1606729260000|2020-11-30 09:41:00|3695.5|3695|3696.5|3696|3696.5|3696|3695.5|3695|1031
1606729270000|2020-11-30 09:41:10|3696|3695.5|3695.5|3694.5|3696|3695.5|3695|3694.5|1385
1606729280000|2020-11-30 09:41:20|3696|3695|3696.5|3696|3696.5|3696|3695.5|3695|3503
1606729290000|2020-11-30 09:41:30|3697|3696.5|3696.5|3696|3697|3696.5|3696.5|3696|454
1606729300000|2020-11-30 09:41:40|3696|3695.5|3697|3696.5|3697|3696.5|3696|3695.5|1267
1606729310000|2020-11-30 09:41:50|3697.5|3697|3697.5|3697|3698|3697.5|3697|3696.5|14694
1606729320000|2020-11-30 09:42:00|3698|3697.5|3698|3697.5|3698|3697.5|3698|3697.5|179
1606729330000|2020-11-30 09:42:10|3698.5|3698|3698.5|3698|3699|3698|3698.5|3697.5|328
1606729340000|2020-11-30 09:42:20|3698|3697.5|3698|3697.5|3698.5|3698|3698|3697.5|1924
1606729360000|2020-11-30 09:42:40|||||||||491
1606729370000|2020-11-30 09:42:50|3698.5|3698|3698|3697.5|3699|3698.5|3698|3697.5|1846
1606729380000|2020-11-30 09:43:00|3697.5|3697|3696.5|3696|3698|3697|3696.5|3696|8528
1606729390000|2020-11-30 09:43:10|3697|3696.5|3697|3696.5|3697.5|3697|3697|3696|3686
1606729400000|2020-11-30 09:43:20|3696.5|3696|3696|3695.5|3697|3696|3696|3695|881
1606729410000|2020-11-30 09:43:30|3695.5|3695|3694.5|3694|3695.5|3695|3694.5|3694|2853
1606729420000|2020-11-30 09:43:40|3695|3694.5|3695|3694|3695|3694.5|3695|3694|245
1606729430000|2020-11-30 09:43:50|3694.5|3694.5|3694|3693.5|3695|3694.5|3693.5|3693|7311
1606729440000|2020-11-30 09:44:00|||||||||6
1606729450000|2020-11-30 09:44:10|3694.5|3694|3694|3693.5|3695|3694.5|3694|3693.5|2348
1606729460000|2020-11-30 09:44:20|3694.5|3694|3694.5|3694|3695|3694|3694|3693.5|1599
1606729470000|2020-11-30 09:44:30|3694|3693.5|3694|3693.5|3694|3693.5|3694|3693.5|6
1606729480000|2020-11-30 09:44:40|3694.5|3694|3694.5|3694|3695|3694.5|3694.5|3694|669
1606729490000|2020-11-30 09:44:50|3694|3693.5|3694|3693|3694|3693.5|3693.5|3693|5838
1606729500000|2020-11-30 09:45:00|3693.5|3693.5|3694.5|3693.5|3694.5|3694|3693.5|3693|3671
1606729510000|2020-11-30 09:45:10||3694||3694||3694||3694|0
1606729520000|2020-11-30 09:45:20|3695|3694.5|3695|3694.5|3695.5|3695|3694.5|3694|2053
1606729530000|2020-11-30 09:45:30|3694.5|3694|3695|3694.5|3695|3694.5|3694|3693.5|4099
1606729540000|2020-11-30 09:45:40|3694.5|3694|3695|3694.5|3696|3695.5|3694.5|3694|6101
1606729550000|2020-11-30 09:45:50|3694.5|3694|3694|3693.5|3694.5|3694|3694|3693.5|857
1606729560000|2020-11-30 09:46:00|3693.5|3693|3694|3693.5|3694.5|3694|3693.5|3693|1970
1606729570000|2020-11-30 09:46:10|3694.5|3694|3694.5|3693.5|3694.5|3694|3694|3693.5|905
1606729580000|2020-11-30 09:46:20|3694|3694|3694|3693|3694|3694|3693.5|3693|750
1606729590000|2020-11-30 09:46:30|3693.5||3693.5||3693.5||3693.5||0
1606729600000|2020-11-30 09:46:40|3693|3692.5|3693|3692.5|3693|3692.5|3692.5|3692|1508
1606729610000|2020-11-30 09:46:50|3693.5|3693|3693.5|3692.5|3693.5|3693|3693|3692.5|1536
1606729620000|2020-11-30 09:47:00|3693|3693|3693.5|3693|3694|3693.5|3693|3692.5|2425
1606729630000|2020-11-30 09:47:10|3694|3693.5|3694|3693|3694|3693.5|3693.5|3693|1384
1606729640000|2020-11-30 09:47:20|3693.5|3693.5|3693.5|3693|3694|3693.5|3693|3692.5|1812
1606729650000|2020-11-30 09:47:30|3694|3693.5|3693.5|3693|3694|3693.5|3693|3692.5|1190
1606729670000|2020-11-30 09:47:50|3693|3692.5|3693.5|3692.5|3693.5|3692.5|3693|3692.5|494
1606729680000|2020-11-30 09:48:00||3693||3693||3693||3693|826
1606729690000|2020-11-30 09:48:10|3694|3692.5|3694.5|3693.5|3695|3694|3694|3692.5|2550
1606729710000|2020-11-30 09:48:30|3694|3693|3693|3692.5|3694|3693.5|3692.5|3692|1644
1606729720000|2020-11-30 09:48:40|||||||||270
1606729730000|2020-11-30 09:48:50|3693.5|3693|3694|3693.5|3694|3693.5|3693.5|3693|1627
1606729740000|2020-11-30 09:49:00|3693.5|3693|3694.5|3693.5|3694.5|3694|3693.5|3692.5|3633
1606729750000|2020-11-30 09:49:10|3694||3694.5||3694.5||3694||0
1606729760000|2020-11-30 09:49:20|3694|3693|3693.5|3693|3694|3693|3693.5|3693|185
1606729770000|2020-11-30 09:49:30|3693|3692.5|3693|3692.5|3693|3692.5|3693|3692.5|359
1606729780000|2020-11-30 09:49:40|3693.5|3693|3693.5|3693|3694|3693.5|3693.5|3692.5|1744
1606729790000|2020-11-30 09:49:50|3694|3692.5|3694|3693.5|3694|3693.5|3693.5|3692.5|1312
1606729800000|2020-11-30 09:50:00|3693.5|3693|3694|3693.5|3694|3693.5|3693.5|3693|959
1606729810000|2020-11-30 09:50:10|||||||||147
1606729820000|2020-11-30 09:50:20|3693.5|3693|3693.5|3693|3693.5|3693|3693.5|3693|86
1606729830000|2020-11-30 09:50:30|3694|3693.5|3694|3693.5|3694|3693.5|3694|3693.5|1672
1606729840000|2020-11-30 09:50:40|3693.5|3693|3694|3693.5|3694|3693.5|3693.5|3693|942
1606729850000|2020-11-30 09:50:50|3694.5|3694|3695|3694|3695|3694.5|3694.5|3694|3503
1606729860000|2020-11-30 09:51:00|3695.5|3694.5|3695.5|3695|3696|3695|3694.5|3694|2326
1606729870000|2020-11-30 09:51:10|3695|3694.5|3694.5|3694|3695|3695|3694.5|3694|748
1606729890000|2020-11-30 09:51:30|3694|3693.5|3695|3694.5|3695.5|3695|3694|3693.5|3954
1606729900000|2020-11-30 09:51:40|3694.5|3694|3694.5|3694|3694.5|3694|3694.5|3694|362
1606729910000|2020-11-30 09:51:50|3694|3693.5|3694|3693.5|3694|3693.5|3694|3693.5|323
1606729920000|2020-11-30 09:52:00|3694.5|3694|3694.5|3694|3694.5|3694|3694.5|3694|415
1606729930000|2020-11-30 09:52:10|3694|3693.5|3694.5|3694|3695|3694.5|3694|3693.5|1743
1606729940000|2020-11-30 09:52:20|3694|3693.5|3694|3693.5|3694|3694|3694|3693.5|0
1606729950000|2020-11-30 09:52:30|3694.5|3694|3694|3693.5|3694.5|3694|3694|3693.5|117
1606729970000|2020-11-30 09:52:50|3694.5|3694|3695|3694|3695|3694.5|3694.5|3694|946
1606729980000|2020-11-30 09:53:00|3694.5|3694.5|3695.5|3695|3696|3695.5|3694.5|3694.5|2244
1606729990000|2020-11-30 09:53:10|3695|3694.5|3695.5|3695|3695.5|3695|3695|3694.5|363
1606730000000|2020-11-30 09:53:20|||||||||2000
1606730010000|2020-11-30 09:53:30|3696|3695.5|3696|3695|3696|3695.5|3696|3695|1945
1606730020000|2020-11-30 09:53:40|3695.5|3695.5|3696|3695|3696|3695.5|3695.5|3695|0
1606730030000|2020-11-30 09:53:50|3695.5|3695.5|3696|3695.5|3696.5|3696|3695.5|3695.5|1063
1606730040000|2020-11-30 09:54:00|3696.5|3696|3696.5|3696|3697|3696.5|3696.5|3696|1471
1606730050000|2020-11-30 09:54:10|3697|3696.5|3697|3696.5|3697|3696.5|3697|3696.5|1
1606730060000|2020-11-30 09:54:20|3697.5|3697|3698|3697.5|3698|3697.5|3697.5|3697|1349
1606730070000|2020-11-30 09:54:30|3697.5|3697|3698|3697|3698|3697.5|3697.5|3697|256
1606730080000|2020-11-30 09:54:40||3697.5||3697.5||3697.5||3697.5|257
1606730090000|2020-11-30 09:54:50|||||||||99
1606730100000|2020-11-30 09:55:00|3698.5|3698|3698|3697.5|3698.5|3698|3698|3697.5|1045
1606730110000|2020-11-30 09:55:10|3697.5|3697|3697|3696|3697.5|3697|3696.5|3696|7531
1606730120000|2020-11-30 09:55:20|3696.5|3696.5|3697|3696.5|3697|3696.5|3696.5|3696|65
1606730130000|2020-11-30 09:55:30|3697.5|3697|3697.5|3697|3697.5|3697|3697|3696.5|2345
1606730140000|2020-11-30 09:55:40|3698|3697.5|3698|3697|3698|3697.5|3697.5|3697|425
1606730150000|2020-11-30 09:55:50|3697.5|3697.5|3697.5|3697|3698|3697.5|3697.5|3697|545
1606730160000|2020-11-30 09:56:00|3697|3696.5|3697.5|3697|3697.5|3697|3697|3696.5|1215
1606730170000|2020-11-30 09:56:10|3697|3696.5|3696.5|3696|3697.5|3696.5|3696.5|3696|1783
1606730180000|2020-11-30 09:56:20|3697|3696.5|3697|3696.5|3697.5|3697|3696.5|3696|1203
1606730190000|2020-11-30 09:56:30|3696.5|3696|3697|3696|3697|3696|3696.5|3696|222
1606730200000|2020-11-30 09:56:40||3696.5||3696.5||3696.5||3696.5|165
1606730210000|2020-11-30 09:56:50|3697.5|3697|3698|3697.5|3698|3697.5|3697.5|3696.5|1390
1606730220000|2020-11-30 09:57:00|3697.5|3697|3699|3698.5|3699|3698.5|3697.5|3697|4964
1606730230000|2020-11-30 09:57:10|3699.5|3698|3700|3699|3700|3699.5|3699.5|3698|1729
1606730240000|2020-11-30 09:57:20|3699.5|3699.5|3699.5|3699|3699.5|3699.5|3699.5|3699|328
1606730250000|2020-11-30 09:57:30|3700|3699.5|3701|3700.5|3701|3700.5|3700|3699.5|3158
1606730260000|2020-11-30 09:57:40|3700.5|3700|3700.5|3700|3701|3700.5|3700.5|3700|966
1606730270000|2020-11-30 09:57:50|||||||||85
1606730280000|2020-11-30 09:58:00|3701|3700.5|3701|3700|3701|3700.5|3700.5|3700|918
1606730290000|2020-11-30 09:58:10|3700.5|3700.5|3701|3700.5|3701|3700.5|3700.5|3700|864
1606730300000|2020-11-30 09:58:20|3701.5|3701|3701.5|3701|3701.5|3701|3701|3700.5|3513
1606730310000|2020-11-30 09:58:30|3701|3700.5|3701|3700.5|3701.5|3701|3701|3700.5|439
1606730330000|2020-11-30 09:58:50|3701.5|3701|3701.5|3701|3701.5|3701|3701.5|3701|91
1606730340000|2020-11-30 09:59:00|3701|3700.5|3701.5|3700.5|3701.5|3700.5|3701|3700.5|882
1606730350000|2020-11-30 09:59:10|3701|3701|3701|3700.5|3701|3701|3701|3700.5|304
1606730360000|2020-11-30 09:59:20|3701.5|3701|3701.5|3701|3701.5|3701|3701.5|3700.5|2511
1606730370000|2020-11-30 09:59:30|3702|3701.5|3702|3701.5|3702|3701.5|3702|3701.5|1974
1606730380000|2020-11-30 09:59:40|3702.5|3702|3702.5|3702|3702.5|3702|3701.5|3701|4975
1606730390000|2020-11-30 09:59:50|||||||||13
1606730400000|2020-11-30 10:00:00|3703|3702.5|3703.5|3703|3705|3704.5|3703|3702.5|6488
1606730410000|2020-11-30 10:00:10|3704|3703.5|3704|3703.5|3704|3703.5|3704|3703.5|351
1606730430000|2020-11-30 10:00:30|3704.5|3704|3705|3704.5|3705|3704.5|3704.5|3704|1856
1606730440000|2020-11-30 10:00:40|3704.5|3704|3705|3704.5|3705|3704.5|3704.5|3704|267
1606730450000|2020-11-30 10:00:50|3704.5|3704|3704|3703|3704.5|3704|3703.5|3703|3239
1606730460000|2020-11-30 10:01:00|3703.5|3702.5|3703.5|3702.5|3703.5|3702.5|3703|3702.5|283
1606730470000|2020-11-30 10:01:10|3703|3702|3702.5|3702|3703|3702.5|3702.5|3702|13
1606730480000|2020-11-30 10:01:20|3702|3701.5|3702.5|3702|3702.5|3702|3702|3701.5|408
1606730490000|2020-11-30 10:01:30|3703||3702.5||3703||3702.5||13
1606730500000|2020-11-30 10:01:40|3702|3701.5|3701.5|3701|3702.5|3701.5|3701.5|3701|1329
1606730510000|2020-11-30 10:01:50|3701|3700.5|3702|3701|3702|3701.5|3701|3700.5|1177
1606730520000|2020-11-30 10:02:00|3701.5|3701.5|3701.5|3700.5|3702|3701.5|3701.5|3700.5|2523
1606730530000|2020-11-30 10:02:10|3702|3701|3701.5|3700.5|3702|3701|3701|3700.5|727
1606730540000|2020-11-30 10:02:20||3701||3701||3701||3700.5|0
1606730550000|2020-11-30 10:02:30||3700.5||3701||3701||3700.5|28
1606730560000|2020-11-30 10:02:40||3700.5||3701||3701||3700.5|328
1606730570000|2020-11-30 10:02:50|3701|3700.5|3701|3700.5|3701.5|3700.5|3701|3700.5|153
1606730580000|2020-11-30 10:03:00|3700.5|3700|3701.5|3701|3701.5|3701|3700.5|3700|577
1606730590000|2020-11-30 10:03:10|3702|3701.5|3701.5|3701|3702|3701.5|3701.5|3701|2961
1606730600000|2020-11-30 10:03:20|3701|3700.5|3701|3700.5|3701|3700.5|3701|3700.5|450
1606730620000|2020-11-30 10:03:40|||||||||556
1606730630000|2020-11-30 10:03:50|3701.5|3701|3702|3701.5|3702|3701.5|3701.5|3701|2113
1606730640000|2020-11-30 10:04:00|3701.5|3701|3703|3702.5|3703|3702.5|3701.5|3701|1502
1606730650000|2020-11-30 10:04:10|||||||||324
1606730660000|2020-11-30 10:04:20|3702.5|3702|3702|3701.5|3702.5|3702|3702|3701.5|1817
1606730670000|2020-11-30 10:04:30|3702.5|3702|3702.5|3701.5|3702.5|3702|3702|3701.5|1261
1606730680000|2020-11-30 10:04:40|3703|3702|3703.5|3703|3704|3703|3703|3702|133
1606730690000|2020-11-30 10:04:50|3704|3703.5|3704|3703.5|3704|3703.5|3703.5|3703|936
1606730700000|2020-11-30 10:05:00|3703.5|3703|3703|3702.5|3704|3703.5|3702.5|3702|1492
1606730710000|2020-11-30 10:05:10|3702.5|3702|3703|3702.5|3703|3702.5|3702.5|3702|318
1606730720000|2020-11-30 10:05:20|3703.5|3703|3702.5|3702|3703.5|3703|3702.5|3702|1333
1606730730000|2020-11-30 10:05:30|3702|3701.5|3701.5|3701|3702|3701.5|3701.5|3701|1365
1606730740000|2020-11-30 10:05:40|3702|3701.5|3702|3701.5|3702|3701.5|3701.5|3701|103
1606730750000|2020-11-30 10:05:50|3702.5|3702|3701.5|3700.5|3702.5|3702|3701.5|3700.5|2085
1606730760000|2020-11-30 10:06:00||3701||3701||3701||3701|0
1606730770000|2020-11-30 10:06:10|3702|3701.5|3702.5|3702|3702.5|3702|3702|3701.5|634
1606730780000|2020-11-30 10:06:20|3702|3701.5|3701|3700.5|3702|3701.5|3701|3700.5|1621
1606730790000|2020-11-30 10:06:30|3701.5|3701|3701|3700.5|3701.5|3701|3701|3700.5|675
1606730800000|2020-11-30 10:06:40|3701.5|3701|3702.5|3702|3702.5|3702|3701.5|3701|1402
1606730810000|2020-11-30 10:06:50|3703|3702.5|3703|3702.5|3703|3702.5|3702.5|3702|871
1606730820000|2020-11-30 10:07:00|3702.5|3702|3703|3702.5|3703|3702.5|3702.5|3702|33
1606730830000|2020-11-30 10:07:10|3702.5|3702|3702.5|3702|3703|3702|3702.5|3702|1199
1606730840000|2020-11-30 10:07:20|3702|3701.5|3701.5|3701|3702|3701.5|3701.5|3700.5|2284
1606730850000|2020-11-30 10:07:30|3702|3701.5|3701.5|3701|3702|3701.5|3701.5|3701|781
1606730860000|2020-11-30 10:07:40|3702|3701.5|3702|3701|3702|3701.5|3701.5|3701|1237
1606730870000|2020-11-30 10:07:50|3701.5|3701.5|3702.5|3702|3702.5|3702|3701.5|3701|3227
1606730880000|2020-11-30 10:08:00|3702|3701.5|3701|3700.5|3702|3701.5|3701|3700.5|1226
1606730890000|2020-11-30 10:08:10|3700.5|3700|3701|3700|3701|3700|3700.5|3700|89
1606730900000|2020-11-30 10:08:20|3700.5|3700.5|3700.5|3700|3701|3700.5|3700|3699.5|4405
1606730910000|2020-11-30 10:08:30|3701|3700.5|3699.5|3699|3701|3700.5|3699.5|3699|3095
1606730920000|2020-11-30 10:08:40|3700|3699.5|3700.5|3700|3700.5|3700|3700|3699.5|748
1606730930000|2020-11-30 10:08:50|3701|3700.5|3701.5|3701|3701.5|3701|3701|3700.5|2190
1606730940000|2020-11-30 10:09:00|3702|3701.5|3702|3701.5|3702|3701.5|3702|3701.5|1710
1606730950000|2020-11-30 10:09:10|3701.5|3701|3701.5|3701|3701.5|3701|3701.5|3701|798
1606730960000|2020-11-30 10:09:20|3701|3700.5|3701.5|3701|3701.5|3701|3701|3700.5|809
1606730970000|2020-11-30 10:09:30|3702|3701.5|3703|3702.5|3703|3702.5|3701.5|3701.5|3181
1606730980000|2020-11-30 10:09:40|3703.5|3703|3703.5|3702.5|3703.5|3703|3703|3702.5|694
1606730990000|2020-11-30 10:09:50|3703|3702|3703|3702.5|3703|3702.5|3702|3701.5|2346
1606731000000|2020-11-30 10:10:00|3702.5|3702|3701.5|3701|3703|3702|3701.5|3701|756
1606731010000|2020-11-30 10:10:10|3702|3701.5|3702|3701.5|3702.5|3702|3702|3701.5|1063
1606731020000|2020-11-30 10:10:20|||||||||79
1606731030000|2020-11-30 10:10:30|3702.5|3702|3702.5|3702|3702.5|3702|3702|3701.5|627
1606731040000|2020-11-30 10:10:40|3702|3701.5|3702|3701.5|3702.5|3701.5|3702|3701.5|72
1606731050000|2020-11-30 10:10:50|3701.5|3701|3702|3701.5|3702|3701.5|3701.5|3701|739
1606731060000|2020-11-30 10:11:00|3701.5|3701|3702|3701.5|3702|3701.5|3701.5|3701|723
1606731070000|2020-11-30 10:11:10|||||||||80
1606731080000|2020-11-30 10:11:20|3701.5|3701|3700.5|3700|3702|3701.5|3700.5|3700|3071
1606731090000|2020-11-30 10:11:30|3701|3700.5|3701|3700|3701.5|3700.5|3700.5|3700|7326
1606731100000|2020-11-30 10:11:40|3700.5|3699.5|3699.5|3699|3700.5|3699.5|3699.5|3699|272
1606731110000|2020-11-30 10:11:50|3699|3698.5|3699|3698|3699.5|3699|3698.5|3698|3673
1606731120000|2020-11-30 10:12:00|3698.5|3697.5|3699|3698.5|3699|3698.5|3698|3697.5|1704
1606731130000|2020-11-30 10:12:10|3699.5|3699|3699.5|3699|3699.5|3699|3699.5|3699|167
1606731140000|2020-11-30 10:12:20|||||||||14
1606731150000|2020-11-30 10:12:30|||||||||130
1606731160000|2020-11-30 10:12:40|3700|3699.5|3700.5|3700|3700.5|3700|3700|3699.5|2818
1606731170000|2020-11-30 10:12:50|3701|3700.5|3701.5|3701|3701.5|3701|3701|3700.5|3227
1606731180000|2020-11-30 10:13:00|3702|3701.5|3702.5|3702|3702.5|3702|3702|3701.5|1783
1606731190000|2020-11-30 10:13:10|3703|3702.5|3703|3702.5|3705|3704.5|3703|3702.5|5589
1606731200000|2020-11-30 10:13:20|3703.5|3703|3704|3703.5|3704.5|3704|3703|3702.5|2156
1606731210000|2020-11-30 10:13:30|3703.5|3703|3704|3703.5|3704|3703.5|3703.5|3703|833
1606731220000|2020-11-30 10:13:40|3703.5|3703|3704|3703.5|3704|3703.5|3703.5|3703|923
1606731230000|2020-11-30 10:13:50|3704.5|3703|3704|3703.5|3704.5|3704|3704|3703|736
1606731240000|2020-11-30 10:14:00|3704.5|3704|3702.5|3701.5|3704.5|3704|3702.5|3701.5|3634
1606731250000|2020-11-30 10:14:10|||||||||33
1606731260000|2020-11-30 10:14:20|||||||||13
1606731270000|2020-11-30 10:14:30||3702||3701.5||3702||3701.5|70
1606731280000|2020-11-30 10:14:40||3702||3702||3702||3702|33
1606731290000|2020-11-30 10:14:50|3703|3702.5|3703|3702.5|3703|3702.5|3703|3702.5|3955
1606731300000|2020-11-30 10:15:00|3702.5|3702|3702.5|3702|3703|3702|3702.5|3702|956
1606731310000|2020-11-30 10:15:10|||||||||200
1606731320000|2020-11-30 10:15:20|3702|3701.5|3702.5|3702|3702.5|3702|3702|3701.5|1662
1606731330000|2020-11-30 10:15:30|3702|3701.5|3702.5|3702|3702.5|3702|3702|3701.5|932
1606731340000|2020-11-30 10:15:40|3702|3701.5|3704|3703.5|3704|3703.5|3702|3701.5|9451
1606731350000|2020-11-30 10:15:50|3704.5|3704|3706.5|3705.5|3706.5|3706|3704.5|3703.5|4349
1606731360000|2020-11-30 10:16:00|3706|3706|3705.5|3705|3706.5|3706|3705.5|3705|2683
1606731370000|2020-11-30 10:16:10|3706|3705.5|3705.5|3705|3706|3705.5|3705.5|3705|244
1606731380000|2020-11-30 10:16:20|3706|3705.5|3707|3706.5|3707|3706.5|3706|3705|3386
1606731390000|2020-11-30 10:16:30|3707.5|3707|3707|3706.5|3707.5|3707|3707|3706.5|1105
1606731400000|2020-11-30 10:16:40|3707.5|3707|3708|3707.5|3708.5|3708|3707.5|3706.5|2868
1606731410000|2020-11-30 10:16:50|3708.5|3708|3708|3707.5|3708.5|3708|3708|3707.5|3684
1606731420000|2020-11-30 10:17:00|3707.5|3707|3707.5|3707|3707.5|3707|3707.5|3707|731
1606731430000|2020-11-30 10:17:10|3707|3706.5|3707.5|3707|3707.5|3707|3707|3706.5|3074
1606731440000|2020-11-30 10:17:20|3708|3707.5|3708|3707.5|3708|3707.5|3708|3707.5|533
1606731450000|2020-11-30 10:17:30|3707.5|3707|3708|3707.5|3708|3707.5|3707.5|3707|585
1606731460000|2020-11-30 10:17:40|3707.5|3707|3707.5|3706.5|3708|3707|3707|3706.5|1957
1606731470000|2020-11-30 10:17:50|3708|3707|3707.5|3707|3708|3707|3707.5|3706.5|655
1606731480000|2020-11-30 10:18:00|3707|3706.5|3707|3706.5|3707|3706.5|3706.5|3706|2205
1606731490000|2020-11-30 10:18:10|3706.5|3706|3706.5|3705.5|3706.5|3706|3706|3705.5|4179
1606731500000|2020-11-30 10:18:20|3706|3706|3705.5|3705|3706|3706|3705.5|3705|2426
1606731510000|2020-11-30 10:18:30|3705|3704.5|3705.5|3705|3705.5|3705|3705|3704.5|2703
1606731520000|2020-11-30 10:18:40|3706|3705.5|3706|3705|3706.5|3705.5|3706|3705|1415
1606731530000|2020-11-30 10:18:50|3705.5|3704.5|3705.5|3705|3705.5|3705|3705|3704.5|811
1606731540000|2020-11-30 10:19:00|||||||||37
1606731550000|2020-11-30 10:19:10|3706|3705.5|3706|3705.5|3706|3705.5|3705.5|3705|560
1606731560000|2020-11-30 10:19:20|3705.5|3705|3705.5|3705|3706|3705.5|3705.5|3705|3899
1606731570000|2020-11-30 10:19:30|3706|3705.5|3707.5|3707|3707.5|3707|3706|3705.5|6991
1606731580000|2020-11-30 10:19:40||3706.5||3706.5||3707||3706.5|50
1606731590000|2020-11-30 10:19:50|3707|3707|3707.5|3707|3707.5|3707|3707|3707|0
1606731600000|2020-11-30 10:20:00|3708|3707.5|3709.5|3709|3709.5|3709|3708|3707.5|3355
1606731610000|2020-11-30 10:20:10|3709|3708.5|3708|3707.5|3709|3708.5|3708|3707.5|1366
1606731620000|2020-11-30 10:20:20|3708.5|3708|3709|3708|3709|3708.5|3708.5|3708|493
1606731630000|2020-11-30 10:20:30|3708.5|3708.5|3708.5|3708|3708.5|3708.5|3708|3707.5|20
1606731640000|2020-11-30 10:20:40|3709|3708.5|3709|3708.5|3709|3708.5|3708.5|3708|1683
1606731650000|2020-11-30 10:20:50|||||||||19
1606731660000|2020-11-30 10:21:00|3709.5|3709|3709.5|3709|3709.5|3709|3709.5|3709|946
1606731670000|2020-11-30 10:21:10|3710|3709.5|3709.5|3709|3710|3709.5|3709.5|3709|311
1606731680000|2020-11-30 10:21:20|||||||||33
1606731690000|2020-11-30 10:21:30|||||||||6
1606731700000|2020-11-30 10:21:40|3710|3709.5|3710|3709.5|3710.5|3710|3710|3709.5|3005
1606731710000|2020-11-30 10:21:50|3710.5|3710|3710.5|3710|3710.5|3710|3710.5|3710|302
1606731720000|2020-11-30 10:22:00|3710|3709.5|3709.5|3708.5|3710|3709.5|3709|3708.5|3257
1606731730000|2020-11-30 10:22:10|3710|3709|3710.5|3710|3710.5|3710|3710|3708.5|454
1606731740000|2020-11-30 10:22:20|3710|3709.5|3710|3709.5|3710.5|3710|3710|3709.5|1169
1606731750000|2020-11-30 10:22:30|||||||||232
1606731760000|2020-11-30 10:22:40|3709.5|3709|3709.5|3709|3710|3709.5|3709.5|3709|1960
1606731770000|2020-11-30 10:22:50|3710|3708.5|3709.5|3708.5|3710|3709|3709|3708.5|2025
1606731790000|2020-11-30 10:23:10|3709|3708|3708.5|3708|3709.5|3708.5|3707.5|3707|3554
1606731810000|2020-11-30 10:23:30|3708|3707.5|3708|3707.5|3708|3707.5|3708|3707.5|1094
1606731820000|2020-11-30 10:23:40|3708.5|3708|3708|3707.5|3708.5|3708|3708|3707.5|3993
1606731830000|2020-11-30 10:23:50|3708.5|3708|3709.5|3709|3709.5|3709|3708.5|3707.5|6709
1606731840000|2020-11-30 10:24:00|3710|3709.5|3710.5|3710|3710.5|3710|3710|3709.5|3902
1606731850000|2020-11-30 10:24:10|3711|3710.5|3711|3710.5|3711|3710.5|3710.5|3710|5171
1606731860000|2020-11-30 10:24:20|3710.5|3710|3711|3710.5|3711|3710.5|3710.5|3710|579
1606731870000|2020-11-30 10:24:30|3710.5|3710|3711|3710.5|3711|3710.5|3710.5|3710|793
1606731880000|2020-11-30 10:24:40|3710.5|3710|3710.5|3710|3710.5|3710|3710.5|3710|1046
1606731900000|2020-11-30 10:25:00|3710|3709.5|3710|3709.5|3710|3709.5|3710|3709.5|1284
1606731910000|2020-11-30 10:25:10|3709.5|3709|3709.5|3709|3709.5|3709|3709.5|3709|927
1606731920000|2020-11-30 10:25:20|3709|3708.5|3709.5|3709|3709.5|3709|3709|3708.5|1164
1606731930000|2020-11-30 10:25:30|||||||||13
1606731940000|2020-11-30 10:25:40|3710|3709.5|3710.5|3710|3711|3710.5|3710|3709.5|5005
1606731950000|2020-11-30 10:25:50|3711|3710.5|3710.5|3709.5|3711|3710.5|3710|3709.5|774
1606731960000|2020-11-30 10:26:00||3710||3710||3710||3710|0
1606731970000|2020-11-30 10:26:10|3711|3710.5|3711|3710.5|3711|3710.5|3710.5|3710|933
1606731980000|2020-11-30 10:26:20|3710.5|3710|3711|3710.5|3711|3710.5|3710.5|3710|272
1606731990000|2020-11-30 10:26:30|3711.5|3711|3714|3713.5|3714|3713.5|3711.5|3711|7974
1606732000000|2020-11-30 10:26:40|3713.5|3713|3713|3712.5|3713.5|3713|3713|3712.5|3862
1606732010000|2020-11-30 10:26:50|3712.5|3712|3713.5|3712.5|3713.5|3713|3712.5|3712|2312
1606732020000|2020-11-30 10:27:00||3713||3713||3713||3713|54
1606732030000|2020-11-30 10:27:10|3714|3713.5|3713.5|3712.5|3714.5|3714|3713|3712.5|7256
1606732040000|2020-11-30 10:27:20|3713|3713|3713|3712.5|3713.5|3713|3713|3712.5|399
1606732060000|2020-11-30 10:27:40|3713.5|3713|3713|3712.5|3713.5|3713|3713|3712.5|658
1606732070000|2020-11-30 10:27:50|3713.5|3713|3714.5|3714|3715|3714.5|3712|3711.5|10303
1606732080000|2020-11-30 10:28:00|3715|3713.5|3714.5|3714|3715|3714|3714|3713.5|1123
1606732100000|2020-11-30 10:28:20|3715|3714.5|3716.5|3716|3717|3716.5|3714.5|3714.5|7078
1606732110000|2020-11-30 10:28:30|3716|3715.5|3715.5|3714.5|3716|3715.5|3715|3714.5|2309
1606732120000|2020-11-30 10:28:40||3715||3715||3715||3715|38
1606732130000|2020-11-30 10:28:50|3716|3715.5|3716|3715.5|3716|3715.5|3715.5|3715|159
1606732140000|2020-11-30 10:29:00|3715.5|3715|3716|3715.5|3716|3715.5|3715.5|3715|836
1606732150000|2020-11-30 10:29:10|3715.5|3715|3716|3715.5|3716|3715.5|3715.5|3715|911
1606732160000|2020-11-30 10:29:20|3715.5|3715|3717.5|3717|3717.5|3717|3715.5|3715|4630
1606732170000|2020-11-30 10:29:30|3718|3717.5|3718.5|3718|3719|3718.5|3718|3717.5|2429
1606732180000|2020-11-30 10:29:40|3718|3717.5|3718.5|3717.5|3718.5|3717.5|3718|3717.5|1398
1606732190000|2020-11-30 10:29:50|3718||3718||3718||3718||0
1606732200000|2020-11-30 10:30:00|3718.5|3718|3720|3719.5|3720.5|3720|3718.5|3718|6188
1606732210000|2020-11-30 10:30:10|3719.5|3719|3719.5|3719|3720|3719.5|3719|3718.5|1350
1606732220000|2020-11-30 10:30:20|3720|3719.5|3722|3721|3722|3721.5|3720|3719.5|5270
1606732230000|2020-11-30 10:30:30|3721.5|3721.5|3722.5|3722|3722.5|3722|3721.5|3721.5|1861
1606732240000|2020-11-30 10:30:40|3722|3721.5|3721.5|3721|3722.5|3721.5|3721|3720.5|1454
1606732250000|2020-11-30 10:30:50|3721|3720.5|3720.5|3720|3721|3720.5|3720.5|3720|1544
1606732260000|2020-11-30 10:31:00|3721|3720.5|3721.5|3721|3721.5|3721|3721|3720.5|526
1606732270000|2020-11-30 10:31:10|3721|3720.5|3720.5|3720|3721|3720.5|3720.5|3720|1053
1606732280000|2020-11-30 10:31:20|3721||3721||3721||3720.5||41
1606732290000|2020-11-30 10:31:30|3720.5|3720.5|3721|3720.5|3721|3720.5|3720.5|3720|102
1606732300000|2020-11-30 10:31:40|3721.5|3721|3722.5|3722|3723|3722|3721|3720.5|7681
1606732310000|2020-11-30 10:31:50|3723|3722.5|3722|3721|3723|3722.5|3721.5|3721|4676
1606732320000|2020-11-30 10:32:00|3722.5|3721.5|3723|3722.5|3723|3722.5|3722|3721|707
1606732330000|2020-11-30 10:32:10|3723.5|3723|3724.5|3724|3725|3724.5|3723.5|3723|6598
1606732340000|2020-11-30 10:32:20|3725|3723.5|3724.5|3724|3725|3724|3724.5|3723.5|352
1606732350000|2020-11-30 10:32:30|3724|3723.5|3724.5|3724|3724.5|3724|3724|3723.5|1278
1606732360000|2020-11-30 10:32:40||3723.5||3723.5||3723.5||3723.5|0
1606732370000|2020-11-30 10:32:50|3724|3723|3725|3724.5|3725|3724.5|3723.5|3723|4902
1606732380000|2020-11-30 10:33:00|3724.5|3724|3724.5|3724|3725|3724.5|3724|3723.5|3510
1606732390000|2020-11-30 10:33:10|3724|3723.5|3724.5|3724|3724.5|3724|3724|3723.5|622
1606732400000|2020-11-30 10:33:20|3724|3723.5|3724.5|3723.5|3724.5|3724|3724|3723.5|586
1606732410000|2020-11-30 10:33:30|3724|3724|3724.5|3724|3724.5|3724|3724|3724|552
1606732420000|2020-11-30 10:33:40|3725|3724.5|3725|3724.5|3725|3724.5|3724.5|3724.5|2387
1606732430000|2020-11-30 10:33:50|3724.5|3724|3723|3722.5|3725|3724|3723|3722.5|10373
1606732440000|2020-11-30 10:34:00|3723.5|3723|3724.5|3724|3724.5|3724|3723.5|3723|1782
1606732450000|2020-11-30 10:34:10|3724|3723.5|3723.5|3723|3724|3723.5|3723|3722.5|1582
1606732460000|2020-11-30 10:34:20|3723|3722.5|3724|3723.5|3724.5|3724|3723|3722.5|2504
1606732470000|2020-11-30 10:34:30|3724.5|3724|3723.5|3723|3724.5|3724|3723.5|3723|879
1606732480000|2020-11-30 10:34:40|3724|3723.5|3725|3724.5|3725|3724.5|3723.5|3723|8390
1606732490000|2020-11-30 10:34:50|3724.5|3724|3724|3723.5|3724.5|3724|3723.5|3723|4365
1606732500000|2020-11-30 10:35:00|3724.5|3724|3725|3724|3725|3724.5|3724.5|3724|646
1606732510000|2020-11-30 10:35:10|3724.5|3723.5|3725|3724.5|3725|3724.5|3724|3723.5|972
1606732520000|2020-11-30 10:35:20|3725.5|3725|3725.5|3725|3726|3725|3725.5|3724.5|1883
1606732530000|2020-11-30 10:35:30|||||||||200
1606732540000|2020-11-30 10:35:40|3725|3724.5|3724|3723.5|3725|3724.5|3723.5|3723|4162
1606732550000|2020-11-30 10:35:50|3723.5|3723|3723.5|3723|3723.5|3723.5|3723.5|3723|427
1606732560000|2020-11-30 10:36:00|3724|3723.5|3723.5|3723|3724|3723.5|3723|3722.5|663
1606732570000|2020-11-30 10:36:10|3724|3723.5|3723.5|3722.5|3724.5|3724|3723.5|3722.5|4098
1606732580000|2020-11-30 10:36:20|3723|3723|3722.5|3722|3723|3723|3722.5|3721.5|678
1606732590000|2020-11-30 10:36:30|||||||||17
1606732600000|2020-11-30 10:36:40|3723|3722.5|3722|3721.5|3723|3722.5|3722|3721.5|948
1606732610000|2020-11-30 10:36:50|3721.5|3721|3721.5|3721|3721.5|3721|3721|3720.5|523
1606732620000|2020-11-30 10:37:00|3722|3721.5|3722|3721.5|3722|3721.5|3721.5|3721|710
1606732630000|2020-11-30 10:37:10||3721||3721.5||3721.5||3721|15
1606732640000|2020-11-30 10:37:20|3722.5|3722|3723.5|3723|3723.5|3723|3722.5|3722|4404
1606732650000|2020-11-30 10:37:30|3724|3723.5|3723.5|3723|3724.5|3723.5|3722.5|3722|2648
1606732660000|2020-11-30 10:37:40|3724|3723.5|3723.5|3723|3724|3723.5|3723.5|3723|1329
1606732680000|2020-11-30 10:38:00|3724|3723.5|3724.5|3724|3724.5|3724|3724|3723.5|2701
1606732700000|2020-11-30 10:38:20|3724|3723.5|3724|3723.5|3724.5|3724|3723.5|3723|3663
1606732710000|2020-11-30 10:38:30||3723||3723||3723||3723|0
1606732720000|2020-11-30 10:38:40|3723.5|3722.5|3721.5|3720.5|3724|3722.5|3721|3720.5|2157
1606732730000|2020-11-30 10:38:50|3722|3721|3724.5|3724|3724.5|3724|3722|3721|4839
1606732740000|2020-11-30 10:39:00|3725|3724.5|3726.5|3726|3726.5|3726|3724.5|3723.5|7034
1606732750000|2020-11-30 10:39:10|3727|3726.5|3728|3727|3728.5|3728|3727|3726.5|4142
1606732760000|2020-11-30 10:39:20|3727.5|3727.5|3727.5|3726.5|3728|3727.5|3726.5|3726|9421
1606732770000|2020-11-30 10:39:30|3727|3726|3727|3726.5|3727.5|3727|3726|3725.5|2629
1606732780000|2020-11-30 10:39:40|3726.5|3726|3727|3726.5|3727|3726.5|3726.5|3726|315
1606732790000|2020-11-30 10:39:50|3727.5|3727|3727|3726|3727.5|3727|3727|3726|616
1606732800000|2020-11-30 10:40:00|3726.5|3726.5|3726.5|3726|3726.5|3726.5|3726.5|3726|435
1606732810000|2020-11-30 10:40:10|3727|3726.5|3727|3726.5|3727|3726.5|3726.5|3726|377
1606732820000|2020-11-30 10:40:20|3727.5|3727|3727.5|3727|3727.5|3727|3727|3726.5|5989
1606732830000|2020-11-30 10:40:30|3728|3727.5|3727.5|3727|3728|3727.5|3727|3726.5|7238
1606732840000|2020-11-30 10:40:40|3728|3727.5|3729.5|3729|3729.5|3729|3727.5|3727|3077
1606732850000|2020-11-30 10:40:50|3729|3728.5|3728|3727.5|3729|3728.5|3728|3727.5|2239
1606732860000|2020-11-30 10:41:00|3728.5|3728|3729|3728.5|3729.5|3729|3728.5|3727.5|1544
1606732870000|2020-11-30 10:41:10|3728.5|3728|3728.5|3728|3728.5|3728.5|3728.5|3728|538
1606732880000|2020-11-30 10:41:20|3729|3727.5|3727.5|3726.5|3729|3727.5|3727|3726.5|4580
1606732890000|2020-11-30 10:41:30|3727|3726|3726|3725|3727.5|3727|3725.5|3725|4040
1606732900000|2020-11-30 10:41:40|3725.5|3725.5|3725.5|3725|3725.5|3725.5|3725.5|3725|543
1606732910000|2020-11-30 10:41:50|3725|3724.5|3726|3725.5|3726.5|3726|3725|3724.5|1372
1606732920000|2020-11-30 10:42:00|||||||||200
1606732930000|2020-11-30 10:42:10|3726.5|3726|3726.5|3726|3726.5|3726|3726.5|3726|729
1606732940000|2020-11-30 10:42:20|3726|3725.5|3726|3725.5|3726.5|3726|3726|3725.5|563
1606732950000|2020-11-30 10:42:30|3726.5|3726|3726.5|3726|3727|3726.5|3726|3725.5|3228
1606732960000|2020-11-30 10:42:40|3727|3726.5|3727.5|3726.5|3727.5|3727|3727|3726.5|1475
1606732970000|2020-11-30 10:42:50|3727|3726|3726.5|3726|3727|3726.5|3726|3725.5|811
1606732980000|2020-11-30 10:43:00|3727||3726.5||3727||3726.5||2429
1606732990000|2020-11-30 10:43:10|3727|3726.5|3726.5|3726|3727|3726.5|3726.5|3726|1294
1606733000000|2020-11-30 10:43:20|3727|3726.5|3726.5|3726|3727|3726.5|3726.5|3726|888
1606733010000|2020-11-30 10:43:30|3726|3725.5|3726.5|3726|3727|3726.5|3726|3725.5|2615
1606733020000|2020-11-30 10:43:40|3727|3726.5|3726.5|3726|3727.5|3727|3726.5|3726|2926
1606733030000|2020-11-30 10:43:50|3726|3725.5|3726.5|3726|3726.5|3726|3726|3725.5|643
1606733040000|2020-11-30 10:44:00|||||||||396
1606733050000|2020-11-30 10:44:10|3727|3726.5|3726.5|3726|3727|3726.5|3726.5|3726|2641
1606733060000|2020-11-30 10:44:20|3727|3726.5|3726|3725.5|3727|3726.5|3726|3725.5|3649
1606733070000|2020-11-30 10:44:30|3726.5|3726|3725|3724|3726.5|3726|3724.5|3724|4605
1606733080000|2020-11-30 10:44:40|3725.5|3724.5|3726|3725.5|3726|3725.5|3725|3724|1470
1606733090000|2020-11-30 10:44:50|3725.5|3725|3725.5|3725|3725.5|3725|3725.5|3725|1089
1606733100000|2020-11-30 10:45:00|3726|3725.5|3725.5|3724.5|3726|3725.5|3725.5|3724.5|2627
1606733110000|2020-11-30 10:45:10|3725|3724|3725|3724.5|3725.5|3725|3724.5|3724|882
1606733120000|2020-11-30 10:45:20|||||||||284
1606733130000|2020-11-30 10:45:30|3725.5|3725|3725|3724.5|3725.5|3725|3725|3724.5|843
1606733140000|2020-11-30 10:45:40|3725.5|3725|3725|3724.5|3725.5|3725|3725|3724.5|485
1606733160000|2020-11-30 10:46:00|3725.5|3725|3725.5|3725|3726|3725.5|3725.5|3725|2037
1606733180000|2020-11-30 10:46:20|3726|3725.5|3725.5|3724.5|3726.5|3726|3724.5|3724|8497
1606733190000|2020-11-30 10:46:30|3725|3725|3724.5|3723.5|3725.5|3725|3724.5|3723.5|1203
1606733200000|2020-11-30 10:46:40|3725|3724|3725|3724.5|3725|3724.5|3725|3724|918
1606733210000|2020-11-30 10:46:50|3724.5|3724|3724.5|3724|3724.5|3724|3724|3723|1683
1606733220000|2020-11-30 10:47:00|3725|3724.5|3724.5|3724|3725.5|3725|3724.5|3724|4110
1606733230000|2020-11-30 10:47:10|3724|3723.5|3724|3723.5|3724|3723.5|3723.5|3722.5|1425
1606733240000|2020-11-30 10:47:20|3723.5|3723|3724|3723.5|3724.5|3724|3723|3722.5|3284
1606733250000|2020-11-30 10:47:30|3723.5|3723|3722.5|3721.5|3723.5|3723|3722.5|3721.5|1829
1606733260000|2020-11-30 10:47:40|3722|3721|3720.5|3720|3722|3721.5|3720.5|3720|345
1606733280000|2020-11-30 10:48:00|3720|3719.5|3720|3719.5|3720.5|3720|3719.5|3719|509
1606733290000|2020-11-30 10:48:10|3719.5|3719|3719|3718|3719.5|3719|3719|3718|350
1606733300000|2020-11-30 10:48:20|3718.5|3718.5|3717.5|3717|3718.5|3718.5|3717.5|3717|247
1606733310000|2020-11-30 10:48:30|3717|3716.5|3717.5|3717|3717.5|3717|3717|3716.5|1107
1606733320000|2020-11-30 10:48:40|3718|3717.5|3717.5|3717|3718|3717.5|3717.5|3717|1258
1606733330000|2020-11-30 10:48:50|3717|3716.5|3717.5|3716.5|3717.5|3716.5|3717|3716.5|745
1606733340000|2020-11-30 10:49:00|3717|3717|3720.5|3720|3720.5|3720|3717|3717|3849
1606733350000|2020-11-30 10:49:10|3720|3719.5|3718.5|3718|3720|3719.5|3718.5|3718|1307
1606733360000|2020-11-30 10:49:20|3719|3718.5|3719|3718|3719|3718.5|3718.5|3718|572
1606733370000|2020-11-30 10:49:30||3718.5||3718.5||3718.5||3718.5|180
1606733380000|2020-11-30 10:49:40|3718.5|3718|3719|3718.5|3719|3718.5|3718.5|3718|720
1606733390000|2020-11-30 10:49:50|3718.5|3718|3718.5|3718|3719|3718.5|3717.5|3717|4100
1606733400000|2020-11-30 10:50:00|3718|3717.5|3718.5|3718|3718.5|3718|3718|3717.5|1087
1606733410000|2020-11-30 10:50:10|3718|3717.5|3719|3718|3719|3718.5|3718|3717.5|3501
1606733420000|2020-11-30 10:50:20|3718.5|3717.5|3719|3718.5|3719|3718.5|3717.5|3716.5|4135
1606733430000|2020-11-30 10:50:30|3718.5|3718|3718.5|3717.5|3719|3718.5|3718|3717|1800
1606733440000|2020-11-30 10:50:40|3718|3718|3720|3719.5|3721|3720.5|3718|3718|6691
1606733450000|2020-11-30 10:50:50|3720.5|3719|3720|3719.5|3720.5|3719.5|3719|3718.5|3902
1606733460000|2020-11-30 10:51:00|3719.5|3719|3718.5|3718|3720.5|3719.5|3718|3717.5|2311
1606733470000|2020-11-30 10:51:10|3719|3718.5|3719|3718.5|3719.5|3719|3718.5|3718|5031
1606733480000|2020-11-30 10:51:20|3718.5|3718|3719|3718.5|3719.5|3719|3718.5|3718|3286
1606733490000|2020-11-30 10:51:30|3719.5|3719|3719.5|3719|3719.5|3719|3719.5|3719|485
1606733500000|2020-11-30 10:51:40|3720|3719.5|3719.5|3719|3720.5|3720|3719.5|3719|7787
1606733510000|2020-11-30 10:51:50|3720|3719.5|3720.5|3720|3720.5|3720|3720|3719.5|3943
1606733520000|2020-11-30 10:52:00|3720|3719.5|3720|3719.5|3720.5|3719.5|3720|3719.5|308
1606733530000|2020-11-30 10:52:10|3719.5|3719|3720.5|3720|3721|3720.5|3719.5|3719|4884
1606733540000|2020-11-30 10:52:20|3720|3719.5|3720.5|3720|3721|3720|3719.5|3719|4197
1606733550000|2020-11-30 10:52:30|3720|3719.5|3718.5|3718|3720|3719.5|3717.5|3717|5816
1606733560000|2020-11-30 10:52:40|3718|3717.5|3718.5|3717.5|3719|3718.5|3718|3717.5|6653
1606733570000|2020-11-30 10:52:50|3718|3717|3718.5|3718|3718.5|3718|3717.5|3716.5|3391
1606733580000|2020-11-30 10:53:00||3717.5||3718||3718||3717.5|1702
1606733590000|2020-11-30 10:53:10|3719|3718.5|3719.5|3719|3720|3719.5|3719|3718.5|5121
1606733600000|2020-11-30 10:53:20|3720|3719.5|3720.5|3720|3720.5|3720|3720|3719.5|3376
1606733610000|2020-11-30 10:53:30|3720|3719.5|3720.5|3719.5|3720.5|3720|3720|3719.5|1033
1606733620000|2020-11-30 10:53:40|3720|3720|3720|3719.5|3721|3720.5|3720|3719.5|5182
1606733630000|2020-11-30 10:53:50|3720.5|3720|3720|3719.5|3720.5|3720|3719.5|3719|4771
1606733640000|2020-11-30 10:54:00|3720.5|3720|3720.5|3720|3720.5|3720|3720.5|3720|341
1606733650000|2020-11-30 10:54:10|3720|3719.5|3720.5|3720|3721|3720.5|3720|3719.5|3987
1606733660000|2020-11-30 10:54:20|3721|3720.5|3721|3720.5|3721|3720.5|3720.5|3720|4364
1606733670000|2020-11-30 10:54:30|3721.5|3721|3721.5|3721|3722|3721.5|3721.5|3721|3952
1606733680000|2020-11-30 10:54:40|3721|3720.5|3721|3720.5|3721.5|3720.5|3720.5|3720|4764
1606733690000|2020-11-30 10:54:50|3720.5|3720|3721|3720.5|3721|3720.5|3720.5|3720|2749
1606733710000|2020-11-30 10:55:10|3721.5|3721|3721.5|3721|3722|3721.5|3721.5|3721|3935
1606733720000|2020-11-30 10:55:20|3721|3720.5|3722|3721.5|3722|3721.5|3721|3720.5|3765
1606733730000|2020-11-30 10:55:30|3721.5|3721|3721.5|3721|3722|3721.5|3721.5|3721|2942
1606733740000|2020-11-30 10:55:40|3722|3721.5|3721.5|3721|3722|3721.5|3721.5|3721|2591
1606733750000|2020-11-30 10:55:50|3722|3721.5|3721.5|3721|3722|3721.5|3721|3720.5|4107
1606733760000|2020-11-30 10:56:00|3721|3720.5|3721|3720.5|3721|3720.5|3721|3720.5|473
1606733770000|2020-11-30 10:56:10|3721.5|3721|3721|3720|3721.5|3721|3720.5|3720|4382
1606733780000|2020-11-30 10:56:20|3720.5|3719.5|3720|3719.5|3720.5|3719.5|3720|3719|4144
1606733790000|2020-11-30 10:56:30|||||||||2
1606733800000|2020-11-30 10:56:40|3719.5|3719|3719|3718.5|3720|3719.5|3719|3718.5|4175
1606733810000|2020-11-30 10:56:50|3718.5|3718|3717.5|3717|3718.5|3718|3717|3716.5|3732
1606733820000|2020-11-30 10:57:00|3717|3716.5|3714.5|3714|3717|3716.5|3714.5|3714|6811
1606733830000|2020-11-30 10:57:10|3714|3713.5|3713.5|3713|3714|3713.5|3713|3712.5|6640
1606733840000|2020-11-30 10:57:20|3713|3712.5|3713.5|3713|3713.5|3713|3713|3712.5|2707
1606733850000|2020-11-30 10:57:30|3714|3713.5|3713.5|3713|3714|3713.5|3713.5|3713|1228
1606733860000|2020-11-30 10:57:40|3714|3712.5|3714.5|3714|3714.5|3714|3713.5|3712.5|4608
1606733870000|2020-11-30 10:57:50|3714|3713.5|3714.5|3714|3714.5|3714|3714|3713.5|4915
1606733880000|2020-11-30 10:58:00|3715|3714.5|3715|3714.5|3715|3714.5|3715|3714.5|2336
1606733890000|2020-11-30 10:58:10|3714.5|3714|3714.5|3714|3715|3714.5|3714|3713.5|4564
1606733900000|2020-11-30 10:58:20|3715|3714.5|3715|3714|3715|3714.5|3714.5|3714|3814
1606733910000|2020-11-30 10:58:30|3714.5||3714.5||3715||3714.5||329
1606733920000|2020-11-30 10:58:40|3714|3713.5|3713.5|3713|3714|3713.5|3713|3712.5|5222
1606733930000|2020-11-30 10:58:50|3714|3713.5|3714.5|3714|3715|3714.5|3714|3713.5|4141
1606733940000|2020-11-30 10:59:00|3715|3714.5|3714|3713.5|3715|3714.5|3714|3713|1063
1606733950000|2020-11-30 10:59:10|3714.5|3714|3714.5|3714|3715|3714.5|3714|3713.5|4123
1606733960000|2020-11-30 10:59:20|3715|3714.5|3714.5|3714|3715.5|3715|3714.5|3714|5447
1606733970000|2020-11-30 10:59:30|||||||||37
1606733980000|2020-11-30 10:59:40|3714|3713.5|3714.5|3714|3714.5|3714|3714|3713.5|2785
1606733990000|2020-11-30 10:59:50|3714|3713.5|3714|3713.5|3714.5|3714|3714|3713.5|4033
1606734000000|2020-11-30 11:00:00|||||||||223
1606734010000|2020-11-30 11:00:10|3713.5|3713|3713|3712.5|3713.5|3713|3713|3712.5|656
1606734030000|2020-11-30 11:00:30|3713.5|3713|3713|3712.5|3713.5|3713|3713|3712.5|3122
1606734040000|2020-11-30 11:00:40|3712.5|3712|3712.5|3712|3713|3712.5|3712.5|3712|3170
1606734050000|2020-11-30 11:00:50|||||||||3
1606734060000|2020-11-30 11:01:00|3712|3711.5|3712|3711.5|3712|3711.5|3712|3711.5|776
1606734100000|2020-11-30 11:01:40|3711.5|3711|3710|3709.5|3711.5|3711|3710|3709.5|5218
1606734110000|2020-11-30 11:01:50|3710.5|3710|3711|3710|3711.5|3711|3710|3709.5|6097
1606734120000|2020-11-30 11:02:00|3710.5|3710.5|3710.5|3710|3711|3710.5|3710.5|3709.5|329
1606734130000|2020-11-30 11:02:10|3711|3710.5|3711.5|3711|3711.5|3711|3711|3710.5|1341
1606734140000|2020-11-30 11:02:20|3711|3710.5|3709|3708.5|3711|3710.5|3708|3707.5|15532
1606734160000|2020-11-30 11:02:40|3708.5|3708|3708.5|3707.5|3709|3708.5|3707.5|3707|3515
1606734170000|2020-11-30 11:02:50|3709|3708|3708.5|3708|3709|3708.5|3708.5|3708|1532
1606734180000|2020-11-30 11:03:00|3709|3708.5|3709.5|3709|3710|3709.5|3708.5|3707.5|35291
1606734190000|2020-11-30 11:03:10|3710|3709.5|3709.5|3709|3710.5|3709.5|3709|3708.5|3133
1606734200000|2020-11-30 11:03:20|3709|3708.5|3709.5|3709|3709.5|3709|3708.5|3708|3715
1606734210000|2020-11-30 11:03:30|3709|3708.5|3708.5|3708|3709.5|3708.5|3708.5|3708|143
1606734220000|2020-11-30 11:03:40|3708|3707.5|3706|3705.5|3708|3707.5|3706|3705.5|935
1606734230000|2020-11-30 11:03:50|3706.5|3706|3706.5|3706|3706.5|3706|3706|3705.5|1418
1606734240000|2020-11-30 11:04:00|3707|3705.5|3707|3706|3707|3706.5|3707|3705.5|899
1606734250000|2020-11-30 11:04:10|3706.5|3706.5|3707|3706|3707|3706.5|3706.5|3706|760
1606734260000|2020-11-30 11:04:20|3706.5|3706.5|3706.5|3706|3706.5|3706.5|3706.5|3706|200
1606734270000|2020-11-30 11:04:30|||||||||244
1606734280000|2020-11-30 11:04:40|3706|3705.5|3706|3705|3706|3705.5|3705.5|3705|971
1606734290000|2020-11-30 11:04:50||3705.5||3705.5||3705.5||3705.5|62
1606734300000|2020-11-30 11:05:00|3706.5|3706|3706.5|3706|3706.5|3706|3706.5|3706|1907
1606734320000|2020-11-30 11:05:20|3707|3706.5|3707|3706.5|3707|3706.5|3707|3706.5|1064
1606734330000|2020-11-30 11:05:30|3707.5|3707|3707.5|3707|3707.5|3707|3707.5|3707|371
1606734340000|2020-11-30 11:05:40|||||||||450
1606734350000|2020-11-30 11:05:50|3707|3706.5|3707|3706.5|3707|3706.5|3707|3706.5|882
1606734360000|2020-11-30 11:06:00|3707.5|3707|3707|3706.5|3707.5|3707|3707|3706.5|633
1606734370000|2020-11-30 11:06:10|3707.5||3707||3707.5||3707||0
1606734380000|2020-11-30 11:06:20|3707.5|3707|3708|3707.5|3708|3707.5|3707.5|3707|774
1606734390000|2020-11-30 11:06:30||3707||3707.5||3707.5||3707|2483
1606734400000|2020-11-30 11:06:40|3707.5|3707|3708|3707|3708|3707.5|3707.5|3707|1144
1606734410000|2020-11-30 11:06:50|3707.5||3707.5||3707.5||3707.5||31
1606734420000|2020-11-30 11:07:00|3707|3706.5|3707.5|3706.5|3707.5|3706.5|3707|3706.5|324
1606734430000|2020-11-30 11:07:10|3707|3707|3707|3706.5|3707.5|3707|3707|3706.5|1728
1606734440000|2020-11-30 11:07:20|3707.5|3707|3707|3706.5|3707.5|3707|3707|3706.5|1428
1606734450000|2020-11-30 11:07:30|3706.5|3706|3706.5|3706|3707|3706|3706.5|3706|2765
1606734460000|2020-11-30 11:07:40|3707|3706.5|3707.5|3707|3708|3707.5|3707|3706.5|6449
1606734470000|2020-11-30 11:07:50|3708|3707.5|3708|3707.5|3708|3707.5|3708|3707.5|948
1606734480000|2020-11-30 11:08:00|3707.5|3707|3708|3707.5|3709|3708|3707.5|3707|2068
1606734490000|2020-11-30 11:08:10|3707.5|3707|3707.5|3707|3707.5|3707|3707.5|3707|1347
1606734500000|2020-11-30 11:08:20|3708|3707.5|3708|3707.5|3708|3707.5|3708|3707|957
1606734510000|2020-11-30 11:08:30|3707.5|3707|3707.5|3707|3707.5|3707|3707.5|3707|334
1606734520000|2020-11-30 11:08:40|3707|3706.5|3707|3706.5|3707.5|3707|3707|3706.5|2355
1606734530000|2020-11-30 11:08:50|3706.5|3706|3706|3705.5|3706.5|3706|3706|3705.5|1580
1606734540000|2020-11-30 11:09:00|3706.5|3706|3708|3707.5|3708|3707.5|3706.5|3706|4828
1606734550000|2020-11-30 11:09:10|3708.5|3708|3708|3707.5|3709|3708|3708|3707.5|1087
1606734560000|2020-11-30 11:09:20|3708.5|3708|3708.5|3708|3709|3708.5|3708.5|3708|1502
1606734570000|2020-11-30 11:09:30|3708|3707.5|3708.5|3707.5|3708.5|3708|3708|3707.5|498
1606734580000|2020-11-30 11:09:40|3708||3708||3708||3708||14
1606734590000|2020-11-30 11:09:50|3707.5|3707|3707.5|3707|3707.5|3707|3707.5|3707|1128
1606734600000|2020-11-30 11:10:00|3708|3707.5|3708|3707.5|3708.5|3708|3708|3707|3592
1606734610000|2020-11-30 11:10:10|3707.5|3707|3708|3707|3708|3707.5|3707.5|3707|500
1606734620000|2020-11-30 11:10:20|3707.5|3706.5|3707.5|3706.5|3707.5|3706.5|3707|3706.5|988
1606734630000|2020-11-30 11:10:30|3707|3707|3707|3706.5|3707.5|3707|3707|3706.5|2767
1606734640000|2020-11-30 11:10:40|||||||||2
1606734650000|2020-11-30 11:10:50|3707.5|3707|3708.5|3707.5|3708.5|3708|3707.5|3707|8106
1606734660000|2020-11-30 11:11:00|3708|3708|3708|3707.5|3708.5|3708|3708|3707.5|2955
1606734670000|2020-11-30 11:11:10|3707.5|3707|3707.5|3707|3708|3707|3707.5|3707|4015
1606734680000|2020-11-30 11:11:20|||||||||80
1606734690000|2020-11-30 11:11:30|3707|3706.5|3707|3706.5|3707|3706.5|3706.5|3706|4545
1606734700000|2020-11-30 11:11:40|||||||||291
1606734710000|2020-11-30 11:11:50|3706.5|3706|3706.5|3706|3706.5|3706|3706.5|3706|205
1606734720000|2020-11-30 11:12:00|||||||||169
1606734730000|2020-11-30 11:12:10|3707|3706.5|3708|3707.5|3708.5|3708|3707|3706.5|6355
1606734740000|2020-11-30 11:12:20|||||||||482
1606734750000|2020-11-30 11:12:30|3707.5|3707|3708|3707.5|3708|3707.5|3707.5|3707|683
1606734760000|2020-11-30 11:12:40|3707.5|3707|3708|3707|3708|3707.5|3707.5|3707|609
1606734770000|2020-11-30 11:12:50|3707.5|3707.5|3708|3707.5|3708|3707.5|3707.5|3707.5|0
1606734780000|2020-11-30 11:13:00|3708.5|3708|3708.5|3707.5|3709|3708.5|3708|3707.5|10638
1606734790000|2020-11-30 11:13:10|3708|3708|3710|3709.5|3710|3709.5|3708|3707.5|15599
1606734800000|2020-11-30 11:13:20|3709.5|3709|3710.5|3710|3710.5|3710|3709.5|3709|753
1606734810000|2020-11-30 11:13:30|3710|3709.5|3711|3710.5|3711|3710.5|3710|3709.5|969
1606734820000|2020-11-30 11:13:40|3711.5|3711|3713.5|3713|3714.5|3714|3711.5|3710.5|4527
1606734830000|2020-11-30 11:13:50|3714|3713.5|3714|3713.5|3714|3713.5|3714|3713.5|257
1606734840000|2020-11-30 11:14:00|3713.5|3713|3714.5|3714|3714.5|3714|3713.5|3713|2157
1606734850000|2020-11-30 11:14:10|3715|3714.5|3717|3716.5|3717.5|3717|3715|3714|5753
1606734860000|2020-11-30 11:14:20|3716.5|3716|3716.5|3716|3717|3716|3716.5|3716|994
1606734870000|2020-11-30 11:14:30|3716|3715.5|3715.5|3715|3717|3716.5|3715.5|3715|3353
1606734880000|2020-11-30 11:14:40|3716|3715.5|3716|3715.5|3716|3715.5|3716|3715.5|1500
1606734890000|2020-11-30 11:14:50|3716.5|3716|3716.5|3715.5|3716.5|3716|3716.5|3715.5|386
1606734900000|2020-11-30 11:15:00|3716|3715|3716|3715|3716|3715.5|3715.5|3715|525
1606734910000|2020-11-30 11:15:10|3715.5|3715.5|3717.5|3717|3717.5|3717|3715.5|3715|2707
1606734920000|2020-11-30 11:15:20||3716.5||3716.5||3717||3716.5|87
1606734940000|2020-11-30 11:15:40|3717|3717|3717.5|3716.5|3717.5|3717|3717|3716.5|0
1606734950000|2020-11-30 11:15:50||3717||3717||3717||3717|0
1606734960000|2020-11-30 11:16:00|3718|3717.5|3718.5|3718|3718.5|3718|3718|3717.5|626
1606734970000|2020-11-30 11:16:10|3718|3717.5|3718|3717.5|3718.5|3717.5|3718|3717.5|197
1606734980000|2020-11-30 11:16:20|3718.5|3718|3718|3717.5|3718.5|3718|3718|3717.5|1620
1606734990000|2020-11-30 11:16:30|3718.5|3718|3718.5|3718|3718.5|3718|3718.5|3718|196
1606735030000|2020-11-30 11:17:10|3718|3717.5|3717.5|3717|3718|3717.5|3717.5|3717|3031
1606735040000|2020-11-30 11:17:20|3718|3717.5|3718|3717.5|3718|3717.5|3718|3717.5|408
1606735050000|2020-11-30 11:17:30|3717.5|3717|3717.5|3717|3717.5|3717|3717.5|3717|6
1606735060000|2020-11-30 11:17:40|3717|3716.5|3716.5|3716|3717|3716.5|3716.5|3716|1074
1606735070000|2020-11-30 11:17:50|3717|3716.5|3715|3714.5|3717|3716.5|3715|3714.5|1533
1606735080000|2020-11-30 11:18:00|3714.5|3714|3715|3714.5|3715|3714.5|3714.5|3713.5|1549
1606735090000|2020-11-30 11:18:10|3715.5|3715|3716.5|3716|3716.5|3716|3715.5|3715|3968
1606735100000|2020-11-30 11:18:20|3717|3716.5|3716|3715.5|3717|3716.5|3716|3715.5|1022
1606735110000|2020-11-30 11:18:30|3715.5|3715|3716|3715.5|3716|3715.5|3715.5|3715|1129
1606735120000|2020-11-30 11:18:40|3715.5|3715|3715.5|3715|3716|3715|3715.5|3715|866
1606735140000|2020-11-30 11:19:00|||||||||60
1606735150000|2020-11-30 11:19:10|3715|3714.5|3714|3713.5|3715|3714.5|3714|3713|697
1606735170000|2020-11-30 11:19:30|3713.5|3713|3713|3712.5|3713.5|3713|3713|3712.5|957
1606735180000|2020-11-30 11:19:40|3713.5|3713|3713.5|3712.5|3713.5|3713|3713.5|3712.5|680
1606735190000|2020-11-30 11:19:50|3713|3712|3712|3711.5|3713.5|3712|3712|3711.5|1345
1606735200000|2020-11-30 11:20:00|3711.5|3711|3714|3713.5|3714|3713.5|3711.5|3711|1148
1606735210000|2020-11-30 11:20:10|3714.5|3714|3714|3713.5|3714.5|3714|3714|3713.5|54
1606735220000|2020-11-30 11:20:20|3713.5|3713|3711|3710.5|3714|3713|3711|3710.5|7588
1606735230000|2020-11-30 11:20:30|3711.5|3711|3712|3711|3712|3711.5|3711.5|3710.5|658
1606735240000|2020-11-30 11:20:40|3711.5|3710.5|3711|3710.5|3711.5|3710.5|3711|3710.5|102
1606735250000|2020-11-30 11:20:50|3711.5|3711|3711|3710.5|3711.5|3711|3711|3710.5|0
1606735260000|2020-11-30 11:21:00|3711.5|3711|3712.5|3712|3712.5|3712|3711.5|3711|2847
1606735270000|2020-11-30 11:21:10|3712|3711.5|3712|3711.5|3712.5|3712|3712|3711.5|891
1606735290000|2020-11-30 11:21:30|3711.5|3711|3711.5|3711|3712|3711.5|3711.5|3711|1123
1606735300000|2020-11-30 11:21:40|||||||||300
1606735310000|2020-11-30 11:21:50|3711|3710.5|3711|3710.5|3711.5|3711|3710.5|3710|2775
1606735320000|2020-11-30 11:22:00|3711.5|3711|3711|3710.5|3711.5|3711|3711|3710.5|597
1606735330000|2020-11-30 11:22:10|3710.5|3710|3711.5|3711|3711.5|3711|3710.5|3710|329
1606735340000|2020-11-30 11:22:20|3712|3711.5|3712|3711.5|3712|3711.5|3712|3711.5|1213
1606735350000|2020-11-30 11:22:30||3711||3711||3711||3711|0
1606735360000|2020-11-30 11:22:40||3711.5||3711.5||3711.5||3711.5|0
1606735380000|2020-11-30 11:23:00|3711.5|3711|3712|3711.5|3712|3711.5|3711.5|3711|469
1606735400000|2020-11-30 11:23:20|3712.5|3712|3713|3712.5|3713|3712.5|3711.5|3711|3281
1606735410000|2020-11-30 11:23:30|3713.5|3713|3712.5|3712|3714.5|3713.5|3712.5|3711.5|5424
1606735420000|2020-11-30 11:23:40|3712|3711.5|3712.5|3711.5|3713|3712.5|3712|3711.5|2523
1606735430000|2020-11-30 11:23:50|3712|3712|3713|3712.5|3713|3712.5|3712|3711.5|349
1606735440000|2020-11-30 11:24:00|3713.5|3713|3714|3713.5|3714.5|3714|3713.5|3713|1153
1606735450000|2020-11-30 11:24:10|3713.5|3713|3713|3712.5|3713.5|3713|3713|3712.5|468
1606735470000|2020-11-30 11:24:30|3712.5|3712|3712.5|3712|3713|3712|3712.5|3712|1662
1606735480000|2020-11-30 11:24:40||3711.5||3711.5||3712||3711.5|308
1606735490000|2020-11-30 11:24:50|3712|3712|3712.5|3712|3712.5|3712|3712|3712|87
1606735500000|2020-11-30 11:25:00|3713|3712.5|3713|3712.5|3713|3712.5|3713|3712.5|728
1606735520000|2020-11-30 11:25:20|3713.5|3713|3712.5|3712|3713.5|3713|3712.5|3712|2444
1606735530000|2020-11-30 11:25:30|3712|3711.5|3711.5|3711|3712.5|3712|3711.5|3711|2567
1606735540000|2020-11-30 11:25:40|3711|3710.5|3711.5|3711|3711.5|3711|3711|3710.5|1898
1606735550000|2020-11-30 11:25:50|3711|3710.5|3711|3710.5|3711.5|3710.5|3711|3710.5|155
1606735560000|2020-11-30 11:26:00|||||||||347
1606735570000|2020-11-30 11:26:10|3710.5|3710|3711|3710.5|3711|3710.5|3710.5|3710|492
1606735590000|2020-11-30 11:26:30|3711.5|3711|3711.5|3711|3711.5|3711|3711|3710.5|4805
1606735600000|2020-11-30 11:26:40|3711|3710.5|3711.5|3711|3711.5|3711|3711|3710.5|2092
1606735610000|2020-11-30 11:26:50|3711|3710.5|3711|3710.5|3711.5|3710.5|3711|3710.5|700
1606735620000|2020-11-30 11:27:00|3710.5|3710|3710.5|3710|3710.5|3710|3710|3709.5|1901
1606735630000|2020-11-30 11:27:10|3711|3710.5|3711.5|3711|3711.5|3711|3710.5|3710|3293
1606735640000|2020-11-30 11:27:20||3710.5||3711||3711||3710.5|328
1606735660000|2020-11-30 11:27:40|3711|3710.5|3711|3710.5|3711.5|3710.5|3711|3710.5|459
1606735670000|2020-11-30 11:27:50|3711.5|3711|3712|3711.5|3712|3711.5|3711.5|3711|1340
1606735680000|2020-11-30 11:28:00|||||||||226
1606735690000|2020-11-30 11:28:10|3712.5|3712|3712|3711.5|3712.5|3712|3712|3711.5|909
1606735700000|2020-11-30 11:28:20|3711.5|3711|3711.5|3711|3712|3711|3711.5|3711|433
1606735710000|2020-11-30 11:28:30|||||||||10
1606735720000|2020-11-30 11:28:40|3711|3710.5|3711|3710.5|3711|3710.5|3711|3710.5|574
1606735730000|2020-11-30 11:28:50|3710.5|3710|3710.5|3710|3710.5|3710|3710|3709.5|1008
1606735740000|2020-11-30 11:29:00|3710|3709.5|3709.5|3708.5|3710.5|3710|3709|3708.5|3216
1606735750000|2020-11-30 11:29:10|3709||3709||3709||3709||0
1606735760000|2020-11-30 11:29:20|||||||||98
1606735770000|2020-11-30 11:29:30|||||||||55
1606735780000|2020-11-30 11:29:40|3709.5|3708|3709|3708.5|3710|3709.5|3709|3708|2247
1606735790000|2020-11-30 11:29:50|3709.5|3709|3709.5|3708.5|3709.5|3709|3709|3708.5|457
1606735800000|2020-11-30 11:30:00|3709|3709|3709.5|3708.5|3709.5|3709|3709|3708.5|297
1606735810000|2020-11-30 11:30:10||3709||3709||3709||3709|178
1606735820000|2020-11-30 11:30:20|3709|3708.5|3709|3708.5|3709|3708.5|3709|3708.5|291
1606735830000|2020-11-30 11:30:30|3709.5|3709|3708.5|3708|3709.5|3709|3708.5|3708|1983
1606735840000|2020-11-30 11:30:40|3708|3707.5|3708.5|3708|3708.5|3708|3708|3707.5|671
1606735850000|2020-11-30 11:30:50|3709|3708.5|3708|3707.5|3709|3708.5|3707.5|3707|6149
1606735860000|2020-11-30 11:31:00|||||||||310
1606735870000|2020-11-30 11:31:10|3707.5|3707|3707.5|3707|3707.5|3707|3707|3706.5|1334
1606735880000|2020-11-30 11:31:20|3708|3706.5|3708|3707|3708|3707|3708|3706.5|930
1606735890000|2020-11-30 11:31:30|3708.5|3707.5|3709|3708|3709|3708.5|3708.5|3707|1693
1606735900000|2020-11-30 11:31:40|3708.5||3708.5||3708.5||3708.5||400
1606735910000|2020-11-30 11:31:50|3708|3707.5|3708|3707.5|3708|3707.5|3708|3707.5|565
1606735920000|2020-11-30 11:32:00|3707.5|3707|3707.5|3707|3708|3707|3707.5|3707|1016
1606735930000|2020-11-30 11:32:10||3706.5||3707||3707||3706.5|25
1606735950000|2020-11-30 11:32:30||3706.5||3707||3707||3706.5|119
1606735960000|2020-11-30 11:32:40|3708|3707.5|3708|3707.5|3708|3707.5|3708|3707.5|2177
1606735970000|2020-11-30 11:32:50||3707||3707.5||3707.5||3707|0
1606735980000|2020-11-30 11:33:00|3707|3707|3702|3701.5|3708|3707.5|3701|3700.5|28909
1606735990000|2020-11-30 11:33:10|3702.5|3702|3701|3700.5|3702.5|3702|3701|3700.5|925
1606736000000|2020-11-30 11:33:20|3701.5|3701|3700.5|3700|3702|3701|3700.5|3700|3044
1606736010000|2020-11-30 11:33:30|3701|3700.5|3699.5|3699|3701|3700.5|3699|3698.5|3765
1606736020000|2020-11-30 11:33:40|3700|3699.5|3700.5|3700|3701|3700|3700|3699.5|707
1606736030000|2020-11-30 11:33:50|3701|3700.5|3700.5|3699.5|3701|3700.5|3700|3699.5|5183
1606736040000|2020-11-30 11:34:00|3700|3700|3699.5|3699|3700.5|3700|3699.5|3699|3337
1606736050000|2020-11-30 11:34:10|3699|3698.5|3700|3699.5|3700|3699.5|3699|3698.5|1735
1606736060000|2020-11-30 11:34:20|3699.5|3699|3699|3698|3699.5|3699.5|3699|3698|1072
1606736070000|2020-11-30 11:34:30|3698.5|3698.5|3698.5|3697.5|3699|3698.5|3698.5|3697.5|1550
1606736080000|2020-11-30 11:34:40|3698|3698|3699|3698.5|3699|3698.5|3698|3697.5|1410
1606736090000|2020-11-30 11:34:50|3698.5|3698|3699|3698.5|3699|3698.5|3698.5|3698|417
1606736100000|2020-11-30 11:35:00|3698.5|3698|3698|3697.5|3698.5|3698|3697.5|3697|2361
1606736110000|2020-11-30 11:35:10|3697.5|3697|3697.5|3697|3698|3697.5|3697.5|3697|143
1606736120000|2020-11-30 11:35:20|3698.5|3698|3697.5|3697|3698.5|3698|3697.5|3697|7381
1606736130000|2020-11-30 11:35:30|3697|3696.5|3698|3697|3698.5|3697.5|3697|3696.5|1304
1606736140000|2020-11-30 11:35:40|3698.5|3697.5|3699|3698.5|3699|3698.5|3698.5|3697.5|2793
1606736150000|2020-11-30 11:35:50|3698.5|3698|3698.5|3698|3699|3698.5|3698.5|3698|51
1606736160000|2020-11-30 11:36:00|3699|3698.5|3699.5|3699|3700|3699|3698.5|3698|611
1606736170000|2020-11-30 11:36:10|3699|3698.5|3699|3698.5|3699.5|3698.5|3699|3698|569
1606736180000|2020-11-30 11:36:20|3698.5|3698|3698.5|3698|3699|3698.5|3698.5|3698|203
1606736190000|2020-11-30 11:36:30|3698|3697.5|3698|3697.5|3698.5|3698|3698|3697.5|1150
1606736200000|2020-11-30 11:36:40|3698.5||3698||3698.5||3698||0
1606736210000|2020-11-30 11:36:50|3698.5|3698|3698.5|3698|3698.5|3698|3698|3697.5|483
1606736220000|2020-11-30 11:37:00|3698|3697.5|3699|3698.5|3699|3698.5|3698|3697.5|832
1606736230000|2020-11-30 11:37:10|3698.5|3698|3699|3698.5|3699|3698.5|3698.5|3698|1135
1606736240000|2020-11-30 11:37:20|3698.5|3698|3698|3697.5|3698.5|3698|3698|3697.5|1047
1606736250000|2020-11-30 11:37:30|3698.5|3698|3700|3699.5|3700|3699.5|3698.5|3698|6970
1606736260000|2020-11-30 11:37:40|3700.5|3700|3700|3699.5|3700.5|3700|3700|3699.5|1125
1606736270000|2020-11-30 11:37:50|3700.5|3700|3700.5|3699.5|3700.5|3700|3700|3699.5|609
1606736280000|2020-11-30 11:38:00|3700|3699|3700.5|3700|3700.5|3700|3699.5|3699|2546
1606736290000|2020-11-30 11:38:10|3700|3699.5|3700|3699.5|3700|3699.5|3700|3699.5|556
1606736300000|2020-11-30 11:38:20|3700.5|3700|3700|3699.5|3700.5|3700|3700|3699.5|1394
1606736310000|2020-11-30 11:38:30|3700.5|3700|3700.5|3699.5|3700.5|3700|3700|3699.5|233
1606736320000|2020-11-30 11:38:40|3700|3699|3700|3699.5|3700|3699.5|3699.5|3699|1051
1606736330000|2020-11-30 11:38:50|3700.5|3700|3700|3699|3700.5|3700|3700|3699|500
1606736340000|2020-11-30 11:39:00|3699.5|3699.5|3699.5|3699|3699.5|3699.5|3699|3698.5|1028
1606736350000|2020-11-30 11:39:10|3699|3698.5|3700|3699.5|3700|3699.5|3699|3698.5|737
1606736360000|2020-11-30 11:39:20|3699.5|3699|3699.5|3699|3700.5|3699.5|3699.5|3698.5|3433
1606736370000|2020-11-30 11:39:30|3700|3699.5|3701|3700.5|3701|3700.5|3699.5|3699|1614
1606736380000|2020-11-30 11:39:40|3701.5|3701|3701.5|3701|3701.5|3701|3701.5|3701|953
1606736390000|2020-11-30 11:39:50|3701|3700.5|3702.5|3702|3702.5|3702|3701|3700.5|2405
1606736400000|2020-11-30 11:40:00|3702|3701.5|3702|3701.5|3702.5|3702|3702|3701.5|311
1606736410000|2020-11-30 11:40:10|3702.5|3702|3704|3703.5|3704|3703.5|3702|3701.5|1278
1606736420000|2020-11-30 11:40:20|3704.5|3704|3704.5|3704|3704.5|3704|3704|3703.5|398
1606736430000|2020-11-30 11:40:30|3705|3704.5|3705|3704|3706|3705|3704.5|3704|2142
1606736440000|2020-11-30 11:40:40|3705.5|3704.5|3705.5|3705|3705.5|3705|3705|3704|420
1606736450000|2020-11-30 11:40:50|3706|3705.5|3705.5|3705|3706|3705.5|3705.5|3705|788
1606736460000|2020-11-30 11:41:00|3705|3704.5|3705.5|3705|3706|3705.5|3705|3704.5|3680
1606736470000|2020-11-30 11:41:10|3705|3704.5|3705|3704.5|3705.5|3705|3705|3704.5|334
1606736480000|2020-11-30 11:41:20|3705.5|3705|3706.5|3706|3706.5|3706|3705.5|3704.5|1304
1606736500000|2020-11-30 11:41:40|3707|3706.5|3707.5|3707|3708|3707|3706.5|3706|3549
1606736510000|2020-11-30 11:41:50|3707|3706.5|3707|3706.5|3707|3706.5|3707|3706.5|671
1606736520000|2020-11-30 11:42:00|3707.5|3707|3707|3706.5|3707.5|3707|3707|3706.5|754
1606736530000|2020-11-30 11:42:10|3707.5|3707|3707.5|3707|3708|3707.5|3707.5|3706.5|6943
1606736540000|2020-11-30 11:42:20|3708|3707.5|3708|3707.5|3708|3707.5|3707.5|3707|2887
1606736550000|2020-11-30 11:42:30|3707.5|3707|3708|3707.5|3708|3707.5|3707.5|3707|770
1606736560000|2020-11-30 11:42:40|3707.5|3707|3708|3707|3708|3707|3707.5|3707|285
1606736570000|2020-11-30 11:42:50|3708.5|3707.5|3708|3707|3708.5|3708|3708|3707|2283
1606736580000|2020-11-30 11:43:00|3707.5|3707.5|3708|3707|3708|3707.5|3707.5|3707|1543
1606736590000|2020-11-30 11:43:10||3707.5||3707.5||3707.5||3707.5|0
1606736600000|2020-11-30 11:43:20|||||||||832
1606736610000|2020-11-30 11:43:30|3707.5|3707|3706.5|3706|3707.5|3707|3706.5|3706|1098
1606736620000|2020-11-30 11:43:40|3707|3706.5|3707|3706.5|3707|3706.5|3707|3706.5|588
1606736630000|2020-11-30 11:43:50|3706.5|3706|3706.5|3706|3707|3706.5|3706.5|3706|190
1606736640000|2020-11-30 11:44:00|3707|3706.5|3707|3706.5|3708|3707.5|3707|3706.5|1826
1606736650000|2020-11-30 11:44:10||3706||3706.5||3706.5||3706|2
1606736660000|2020-11-30 11:44:20||3706||3706.5||3706.5||3706|0
1606736670000|2020-11-30 11:44:30|3706.5|3706|3704.5|3704|3706.5|3706|3704.5|3704|3478
1606736690000|2020-11-30 11:44:50|3704|3703.5|3704|3703.5|3704|3703.5|3704|3703.5|1374
1606736700000|2020-11-30 11:45:00|3704.5|3704|3704|3703.5|3704.5|3704|3703.5|3702.5|4483
1606736710000|2020-11-30 11:45:10||3703||3703||3703||3703|406
1606736730000|2020-11-30 11:45:30||3703.5||3703.5||3703.5||3703.5|38
1606736740000|2020-11-30 11:45:40|3703.5|3703|3704|3703.5|3704|3703.5|3703.5|3703|168
1606736750000|2020-11-30 11:45:50|3703.5|3703|3705|3704.5|3705|3704.5|3703.5|3703|2571
1606736760000|2020-11-30 11:46:00|3704.5|3704|3705|3704|3705|3704.5|3704.5|3704|359
1606736770000|2020-11-30 11:46:10|3704.5|3704.5|3705|3704|3705|3704.5|3704.5|3704|615
1606736780000|2020-11-30 11:46:20|3704.5|3704.5|3705.5|3705|3706|3705.5|3704.5|3704|3135
1606736790000|2020-11-30 11:46:30|3705|3704.5|3705|3704.5|3705|3704.5|3705|3704.5|712
1606736800000|2020-11-30 11:46:40|3705.5|3704|3706.5|3705.5|3707|3706|3704.5|3703.5|3559
1606736810000|2020-11-30 11:46:50|3706|3705|3705.5|3705|3706|3705.5|3705.5|3705|1600
1606736820000|2020-11-30 11:47:00||3704.5||3705||3705||3704.5|0
1606736830000|2020-11-30 11:47:10|3706|3705.5|3705|3704.5|3706|3705.5|3705|3704.5|915
1606736840000|2020-11-30 11:47:20|3704.5|3704|3704.5|3704|3705|3704|3704|3703.5|1141
1606736850000|2020-11-30 11:47:30|3704|3703.5|3703.5|3703|3704|3703.5|3703.5|3703|443
1606736860000|2020-11-30 11:47:40|3703|3702.5|3703|3702.5|3703.5|3702.5|3703|3702|838
1606736870000|2020-11-30 11:47:50|3702.5|3702|3702.5|3702|3702.5|3702|3702.5|3702|0
1606736880000|2020-11-30 11:48:00|3702|3701.5|3702.5|3702|3702.5|3702|3701.5|3701|1044
1606736890000|2020-11-30 11:48:10|3702|3701.5|3702|3701.5|3702.5|3702|3702|3701|1371
1606736900000|2020-11-30 11:48:20|3701.5|3701|3701.5|3701|3701.5|3701|3701.5|3701|510
1606736910000|2020-11-30 11:48:30|3701|3700.5|3701|3700.5|3701|3700.5|3701|3700.5|108
1606736920000|2020-11-30 11:48:40|3701.5|3701|3700.5|3700|3701.5|3701|3700.5|3700|2320
1606736940000|2020-11-30 11:49:00|||||||||4
1606736950000|2020-11-30 11:49:10|3700|3699.5|3700|3699.5|3700.5|3700|3700|3699.5|348
1606736970000|2020-11-30 11:49:30|3700.5|3700|3700|3699.5|3700.5|3700|3700|3699.5|2254
1606736980000|2020-11-30 11:49:40|3699.5|3699|3700|3699.5|3700|3699.5|3699.5|3699|448
1606736990000|2020-11-30 11:49:50|3700.5|3700|3700.5|3699.5|3700.5|3700|3700|3699.5|1582
1606737000000|2020-11-30 11:50:00|3701|3700|3700.5|3700|3701|3700.5|3700.5|3700|1438
1606737010000|2020-11-30 11:50:10|3701|3700.5|3701.5|3701|3702|3701.5|3701|3700.5|2786
1606737020000|2020-11-30 11:50:20|3702||3701.5||3702||3701.5||0
1606737030000|2020-11-30 11:50:30|3702|3701.5|3702|3701.5|3702|3701.5|3702|3701.5|819
1606737040000|2020-11-30 11:50:40|3702.5|3702|3702.5|3702|3702.5|3702|3702.5|3702|404
1606737050000|2020-11-30 11:50:50|||||||||400
1606737060000|2020-11-30 11:51:00|3703|3702.5|3702|3701.5|3703|3702.5|3702|3701.5|1699
1606737070000|2020-11-30 11:51:10|3702.5|3702|3706|3705|3706|3705.5|3702.5|3702|3115
1606737080000|2020-11-30 11:51:20|3705.5|3705.5|3705.5|3705|3705.5|3705.5|3705.5|3705|388
1606737090000|2020-11-30 11:51:30|3705|3704.5|3705.5|3705|3706|3705|3705|3704.5|531
1606737100000|2020-11-30 11:51:40|3705|3704.5|3704.5|3704|3705|3704.5|3704.5|3704|1560
1606737110000|2020-11-30 11:51:50|3704|3703.5|3704|3703|3704|3703.5|3704|3703|462
1606737120000|2020-11-30 11:52:00|3703.5|3703.5|3703.5|3702.5|3703.5|3703.5|3703.5|3702.5|892
1606737130000|2020-11-30 11:52:10|3703|3703|3703.5|3702.5|3703.5|3703|3702.5|3702|394
1606737140000|2020-11-30 11:52:20|3703|3703|3703.5|3702.5|3703.5|3703|3702.5|3702|1487
1606737150000|2020-11-30 11:52:30|3704|3703|3704.5|3704|3704.5|3704|3704|3702.5|1060
1606737160000|2020-11-30 11:52:40|3705|3704.5|3704|3703.5|3705|3704.5|3704|3703.5|610
1606737170000|2020-11-30 11:52:50|3704.5|3704|3705|3704|3705|3704|3704.5|3704|600
1606737180000|2020-11-30 11:53:00|3705.5|3704.5|3705|3704.5|3705.5|3705|3704.5|3704|3111
1606737190000|2020-11-30 11:53:10|3705.5||3705||3705.5||3705||0
1606737200000|2020-11-30 11:53:20|3704.5|3704|3702.5|3701.5|3704.5|3704|3702|3701.5|3410
1606737210000|2020-11-30 11:53:30||3702||3701.5||3702||3701.5|0
1606737220000|2020-11-30 11:53:40|3702|3701|3703|3702.5|3703|3702.5|3701.5|3701|1399
1606737230000|2020-11-30 11:53:50|3702.5|3702|3703|3702|3703|3702.5|3702.5|3702|83
1606737240000|2020-11-30 11:54:00|3702.5|3702.5|3702.5|3702|3703|3702.5|3702.5|3702|154
1606737250000|2020-11-30 11:54:10|3702|3701.5|3702|3701.5|3702.5|3701.5|3702|3701.5|26
1606737260000|2020-11-30 11:54:20|3702.5|3702|3702.5|3702|3702.5|3702|3701.5|3701|4211
1606737270000|2020-11-30 11:54:30|3702|3701.5|3702|3701.5|3702|3701.5|3702|3701.5|5
1606737280000|2020-11-30 11:54:40|3702.5|3702|3702.5|3702|3702.5|3702|3702|3701.5|3040
1606737290000|2020-11-30 11:54:50|3703|3702.5|3701|3700.5|3703|3702.5|3701|3700.5|3530
1606737300000|2020-11-30 11:55:00|3701.5|3701|3702.5|3702|3702.5|3702|3701|3700.5|2712
1606737310000|2020-11-30 11:55:10|3702|3701.5|3702.5|3701.5|3702.5|3701.5|3701.5|3701|1352
1606737320000|2020-11-30 11:55:20|3702|3701|3702.5|3701.5|3702.5|3701.5|3701.5|3701|577
1606737350000|2020-11-30 11:55:50|3702|3701|3702.5|3702|3702.5|3702|3701.5|3701|133
1606737360000|2020-11-30 11:56:00||3701.5||3701.5||3701.5||3701.5|0
1606737370000|2020-11-30 11:56:10|3703|3702|3702.5|3702|3703|3702.5|3702.5|3702|3966
1606737380000|2020-11-30 11:56:20|3702|3701.5|3701|3700.5|3702|3701.5|3701|3700.5|1438
1606737390000|2020-11-30 11:56:30|3701.5||3701.5||3701.5||3701.5||11
1606737400000|2020-11-30 11:56:40|3701|3701|3701.5|3700.5|3701.5|3701|3701|3700.5|221
1606737410000|2020-11-30 11:56:50|3701|3700|3701|3700|3701|3700.5|3700.5|3700|810
1606737420000|2020-11-30 11:57:00|3700.5|3700.5|3700.5|3699.5|3700.5|3700.5|3699.5|3699|6130
1606737430000|2020-11-30 11:57:10|3700|3700|3699.5|3699|3700.5|3700|3699.5|3699|1324
1606737440000|2020-11-30 11:57:20|3699|3698.5|3699.5|3699|3700|3699.5|3699|3698.5|3439
1606737450000|2020-11-30 11:57:30|3700|3699.5|3700|3699.5|3700|3699.5|3700|3699.5|2
1606737460000|2020-11-30 11:57:40|3700.5|3700|3701|3700.5|3701|3700.5|3700.5|3700|3224
1606737470000|2020-11-30 11:57:50|3701.5|3701|3701.5|3700.5|3702|3701.5|3701|3700.5|3144
1606737480000|2020-11-30 11:58:00|3701||3701||3701.5||3701||459
1606737490000|2020-11-30 11:58:10|3701.5|3701|3701.5|3701|3702|3701.5|3701.5|3701|447
1606737500000|2020-11-30 11:58:20|3702|3700.5|3702|3701.5|3702|3701.5|3700.5|3700|718
1606737510000|2020-11-30 11:58:30|3702.5|3702|3702|3701.5|3703|3702.5|3702|3701.5|3040
1606737520000|2020-11-30 11:58:40|3702.5|3702|3703|3702.5|3703|3702.5|3702.5|3702|1221
1606737530000|2020-11-30 11:58:50|3702.5|3702|3700.5|3700|3702.5|3702|3700.5|3700|4863
1606737540000|2020-11-30 11:59:00|3700|3699.5|3700.5|3700|3700.5|3700|3700|3699.5|2136
1606737550000|2020-11-30 11:59:10|3700|3699.5|3701.5|3701|3701.5|3701|3700|3699.5|4102
1606737560000|2020-11-30 11:59:20|3701|3700.5|3701.5|3701|3701.5|3701|3701|3700.5|8
1606737570000|2020-11-30 11:59:30|3701|3700.5|3701|3700.5|3701.5|3700.5|3701|3700|576
1606737580000|2020-11-30 11:59:40|||||||||97
1606737590000|2020-11-30 11:59:50|3701.5|3700|3701.5|3701|3702|3701.5|3701|3700|3618
1606737600000|2020-11-30 12:00:00|3701|3700.5|3701|3700|3701.5|3700.5|3700.5|3700|1784
1606737610000|2020-11-30 12:00:10|3701.5|3700.5|3701.5|3701|3701.5|3701|3701.5|3700.5|1375
1606737620000|2020-11-30 12:00:20|3702|3701.5|3702.5|3702|3702.5|3702|3702|3701.5|1301
1606737630000|2020-11-30 12:00:30|3702|3701.5|3702|3701.5|3702|3701.5|3702|3701.5|4
1606737640000|2020-11-30 12:00:40|3702.5|3702|3702|3701.5|3702.5|3702|3702|3701.5|662
1606737660000|2020-11-30 12:01:00|3701.5|3701|3701|3700.5|3701.5|3701|3701|3700.5|2892
1606737670000|2020-11-30 12:01:10|3700.5|3700|3700.5|3700|3700.5|3700|3700.5|3700|804
1606737680000|2020-11-30 12:01:20|||||||||261
1606737690000|2020-11-30 12:01:30|3700|3699.5|3701.5|3701|3701.5|3701|3700|3699.5|4543
1606737700000|2020-11-30 12:01:40|3701|3700.5|3701.5|3701|3701.5|3701|3701|3700.5|139
1606737720000|2020-11-30 12:02:00|3702|3701.5|3702|3701.5|3702.5|3702|3701.5|3701|3984
1606737730000|2020-11-30 12:02:10|3702.5|3702|3702|3701.5|3702.5|3702|3702|3701.5|2730
1606737740000|2020-11-30 12:02:20|3702.5|3702|3702.5|3702|3703|3702.5|3702|3701.5|2608
1606737750000|2020-11-30 12:02:30|3703|3702.5|3703.5|3703|3703.5|3703|3702.5|3702|1023
1606737760000|2020-11-30 12:02:40|3703|3702.5|3703|3702.5|3703.5|3703|3703|3702.5|142
1606737770000|2020-11-30 12:02:50|3703.5|3703|3703.5|3703|3703.5|3703|3703.5|3703|50
1606737780000|2020-11-30 12:03:00|3703|3702.5|3703.5|3703|3703.5|3703|3703|3702.5|4433
1606737790000|2020-11-30 12:03:10|3703|3702.5|3705|3704.5|3705.5|3705|3703|3702.5|8125
1606737800000|2020-11-30 12:03:20|3704.5|3704|3704.5|3704|3705|3704.5|3704.5|3704|2951
1606737810000|2020-11-30 12:03:30|3704|3703.5|3704|3703.5|3704|3703.5|3704|3703.5|319
1606737830000|2020-11-30 12:03:50|3703.5|3703|3704|3703|3704|3703.5|3703.5|3703|660
1606737840000|2020-11-30 12:04:00|3703.5|3702.5|3703|3702.5|3703.5|3702.5|3703|3702.5|1256
1606737850000|2020-11-30 12:04:10|3702.5|3702|3701.5|3700.5|3703|3702|3701.5|3700.5|653
1606737860000|2020-11-30 12:04:20|3702|3701|3702.5|3702|3702.5|3702|3702|3701|1331
1606737870000|2020-11-30 12:04:30|3702|3701.5|3700.5|3700|3702|3701.5|3700.5|3700|1131
1606737880000|2020-11-30 12:04:40|3701|3700.5|3702|3701.5|3702|3701.5|3701|3700.5|325
1606737890000|2020-11-30 12:04:50|3701.5|3701|3702|3701.5|3702|3701.5|3701.5|3701|345
1606737900000|2020-11-30 12:05:00|3702.5|3702|3703|3702.5|3703|3702.5|3702|3701.5|5628
1606737910000|2020-11-30 12:05:10|3703.5|3703|3704|3703.5|3704|3703.5|3703.5|3703|2592
1606737920000|2020-11-30 12:05:20|3703.5|3703|3703.5|3703|3703.5|3703|3703|3702.5|183
1606737930000|2020-11-30 12:05:30|3703|3702.5|3703.5|3703|3703.5|3703|3703|3702.5|936
1606737940000|2020-11-30 12:05:40|3703|3702.5|3703|3702.5|3703|3702.5|3703|3702.5|500
1606737950000|2020-11-30 12:05:50|3703.5|3703|3703.5|3702.5|3703.5|3703|3703.5|3702.5|453
1606737960000|2020-11-30 12:06:00|3704|3703|3704|3703|3704|3703.5|3704|3703|897
1606737970000|2020-11-30 12:06:10|3703.5|3703.5|3704|3703.5|3704|3703.5|3703.5|3703|292
1606737990000|2020-11-30 12:06:30|3704.5|3704|3703|3702.5|3704.5|3704|3703|3702.5|4372
1606738000000|2020-11-30 12:06:40|3702.5|3702|3704|3703|3704|3703.5|3702.5|3702|1964
1606738010000|2020-11-30 12:06:50|3703.5||3703.5||3704||3703.5||584
1606738020000|2020-11-30 12:07:00|3704|3703.5|3705|3704|3705|3704.5|3704|3703.5|1041
1606738030000|2020-11-30 12:07:10|3705.5|3704.5|3706|3705.5|3706.5|3706|3705.5|3704.5|3572
1606738040000|2020-11-30 12:07:20|3705.5|3705|3706|3705|3706|3705.5|3705.5|3705|1488
1606738050000|2020-11-30 12:07:30||3705.5||3705.5||3705.5||3705|139
1606738060000|2020-11-30 12:07:40|3705.5|3705|3705.5|3705|3705.5|3705|3705.5|3705|721
1606738070000|2020-11-30 12:07:50|3706|3705.5|3706|3705.5|3706|3705.5|3706|3705|22
1606738080000|2020-11-30 12:08:00|3706.5|3706|3706|3705|3707|3706.5|3705.5|3705|16024
1606738090000|2020-11-30 12:08:10|3705.5|3705.5|3706|3705.5|3706.5|3705.5|3705.5|3705|128
1606738100000|2020-11-30 12:08:20|3706.5|3706|3706|3705.5|3707|3706|3706|3705.5|12960
1606738110000|2020-11-30 12:08:30|3706.5|3706|3706|3705.5|3706.5|3706|3706|3705.5|179
1606738120000|2020-11-30 12:08:40|||||||||1000
1606738130000|2020-11-30 12:08:50|3706.5|3706|3708|3707|3708|3707.5|3705.5|3705|32030
1606738140000|2020-11-30 12:09:00|3707.5|3707.5|3708|3707.5|3708|3707.5|3707.5|3707.5|1700
1606738150000|2020-11-30 12:09:10|3707.5|3707|3708.5|3708|3709|3708.5|3707.5|3707|4826
1606738160000|2020-11-30 12:09:20|3708|3707.5|3708|3707.5|3708|3707.5|3708|3707.5|2214
1606738170000|2020-11-30 12:09:30|3707.5|3707|3707.5|3707|3708|3707|3707|3706.5|1750
1606738180000|2020-11-30 12:09:40|3707|3706.5|3707.5|3707|3707.5|3707|3707|3706.5|304
1606738190000|2020-11-30 12:09:50|3707|3706|3706.5|3706|3707|3706.5|3706.5|3706|2596
1606738200000|2020-11-30 12:10:00|3707|3706.5|3708.5|3708|3708.5|3708|3707|3706.5|2656
1606738210000|2020-11-30 12:10:10|3709||3708.5||3709||3708.5||384
1606738220000|2020-11-30 12:10:20|3709|3708.5|3709|3708.5|3709|3708.5|3709|3708.5|580
1606738230000|2020-11-30 12:10:30|3709.5|3708|3709.5|3709|3709.5|3709|3709.5|3708|932
1606738250000|2020-11-30 12:10:50|3710|3709.5|3710|3709.5|3711|3710.5|3710|3709|8349
1606738260000|2020-11-30 12:11:00|3710.5|3710|3712|3711.5|3712|3711.5|3710.5|3710|1829
1606738270000|2020-11-30 12:11:10|||||||||25
1606738290000|2020-11-30 12:11:30|3712.5|3712|3712|3711.5|3712.5|3712|3712|3711.5|674
1606738310000|2020-11-30 12:11:50|3712.5|3712|3712|3711.5|3712.5|3712|3712|3711.5|1701
1606738320000|2020-11-30 12:12:00|3712.5|3712|3712|3711.5|3712.5|3712|3712|3711.5|2389
1606738330000|2020-11-30 12:12:10|||||||||29
1606738340000|2020-11-30 12:12:20|3712.5|3712|3712|3711.5|3712.5|3712|3712|3711.5|1281
1606738350000|2020-11-30 12:12:30|3712.5|3712|3712|3711.5|3713|3712.5|3712|3711.5|2526
1606738360000|2020-11-30 12:12:40|3711.5|3711|3711|3710.5|3711.5|3711|3711|3710.5|770
1606738370000|2020-11-30 12:12:50|3710.5|3710|3712|3711|3712|3711.5|3710.5|3710|2197
1606738380000|2020-11-30 12:13:00|||||||||372
1606738390000|2020-11-30 12:13:10||3711.5||3711.5||3711.5||3711.5|30
1606738410000|2020-11-30 12:13:30|3711.5|3711|3711|3710.5|3711.5|3711|3711|3710.5|595
1606738420000|2020-11-30 12:13:40|3711.5|3711|3711.5|3710.5|3711.5|3711|3711|3710.5|1068
1606738430000|2020-11-30 12:13:50|3711|3711|3711.5|3710.5|3711.5|3711|3711|3710.5|458
1606738440000|2020-11-30 12:14:00|3711|3711|3711.5|3711|3711.5|3711|3711|3711|635
1606738450000|2020-11-30 12:14:10|3712|3711.5|3712|3711.5|3712|3711.5|3712|3711.5|708
1606738460000|2020-11-30 12:14:20|3711.5|3711|3710.5|3710|3711.5|3711|3710.5|3710|2683
1606738470000|2020-11-30 12:14:30|||||||||161
1606738500000|2020-11-30 12:15:00|3710|3709.5|3710|3709.5|3710.5|3710|3710|3709.5|4187
1606738510000|2020-11-30 12:15:10|3709.5|3709|3708.5|3707.5|3709.5|3709|3708|3707.5|2368
1606738520000|2020-11-30 12:15:20|3708|3707|3708|3707.5|3708|3707.5|3707.5|3707|648
1606738530000|2020-11-30 12:15:30||3707||3707.5||3707.5||3707|0
1606738540000|2020-11-30 12:15:40|3707.5|3707|3707|3706.5|3707.5|3707|3707|3706.5|703
1606738550000|2020-11-30 12:15:50|3706.5|3706|3707|3706|3707|3706|3706.5|3706|95
1606738560000|2020-11-30 12:16:00|3706.5|3705.5|3706|3705|3707|3705.5|3706|3705|512
1606738570000|2020-11-30 12:16:10|3706.5|3705.5|3706.5|3706|3706.5|3706|3706.5|3705.5|1168
1606738580000|2020-11-30 12:16:20|||||||||2047
1606738590000|2020-11-30 12:16:30|3706|3705.5|3706|3705.5|3706|3705.5|3706|3705.5|554
1606738600000|2020-11-30 12:16:40|3706.5|3706|3707|3706.5|3707|3706.5|3706.5|3706|883
1606738610000|2020-11-30 12:16:50||3706||3706.5||3706.5||3706|0
1606738620000|2020-11-30 12:17:00|3706.5|3706|3707.5|3707|3707.5|3707|3706.5|3706|2930
1606738630000|2020-11-30 12:17:10|3708|3707.5|3708|3707.5|3708|3707.5|3708|3707.5|663
1606738640000|2020-11-30 12:17:20|3708.5|3708|3709|3708.5|3709.5|3709|3708|3707.5|8127
1606738650000|2020-11-30 12:17:30||3708||3708.5||3708.5||3708|566
1606738660000|2020-11-30 12:17:40|3708.5|3708|3709|3708.5|3709|3708.5|3708.5|3708|388
1606738670000|2020-11-30 12:17:50|3709.5|3709|3709.5|3709|3710|3709.5|3709|3708.5|728
1606738680000|2020-11-30 12:18:00|3710|3709.5|3710|3709.5|3710|3709.5|3709.5|3709|1258
1606738690000|2020-11-30 12:18:10|3710.5|3710|3710|3709.5|3710.5|3710|3710|3709.5|2888
1606738700000|2020-11-30 12:18:20|3709.5|3709|3710|3709.5|3710|3709.5|3709.5|3709|554
1606738710000|2020-11-30 12:18:30|3710.5|3710|3710.5|3710|3710.5|3710|3710.5|3710|4157
1606738720000|2020-11-30 12:18:40|3711|3710.5|3710.5|3710|3711|3710.5|3710.5|3710|241
1606738730000|2020-11-30 12:18:50|3710|3709.5|3708.5|3708|3710|3709.5|3708.5|3708|2112
1606738740000|2020-11-30 12:19:00|3708|3707.5|3709.5|3708.5|3709.5|3709|3708|3707.5|1625
1606738750000|2020-11-30 12:19:10|3709|3708|3709|3708|3709|3708|3709|3708|0
1606738760000|2020-11-30 12:19:20|3708.5||3708.5||3708.5||3708.5||0
1606738780000|2020-11-30 12:19:40|3709||3708.5||3709||3708.5||274
1606738790000|2020-11-30 12:19:50|3709|3708.5|3709|3708.5|3709|3708.5|3709|3708.5|133
1606738800000|2020-11-30 12:20:00||3708||3708.5||3708.5||3708|194
1606738810000|2020-11-30 12:20:10|3709.5|3708|3710|3709|3710|3709.5|3709.5|3708|2195
1606738820000|2020-11-30 12:20:20|3709.5|3709.5|3710|3709.5|3710|3709.5|3709.5|3709|0
1606738830000|2020-11-30 12:20:30|3709.5|3709|3709.5|3709|3709.5|3709|3709.5|3708.5|119
1606738840000|2020-11-30 12:20:40|3709|3708.5|3709|3708|3709|3708.5|3708.5|3708|565
1606738850000|2020-11-30 12:20:50||3708.5||3708.5||3708.5||3708.5|4
1606738870000|2020-11-30 12:21:10|||||||||40
1606738880000|2020-11-30 12:21:20|3708.5|3708|3708.5|3708|3708.5|3708|3708.5|3708|257
1606738890000|2020-11-30 12:21:30|3709|3708.5|3709.5|3709|3710|3709.5|3709|3708.5|5170
1606738900000|2020-11-30 12:21:40|3710|3709.5|3709.5|3709|3710|3709.5|3709.5|3709|228
1606738910000|2020-11-30 12:21:50|||||||||46
1606738920000|2020-11-30 12:22:00|3709|3708.5|3709|3708|3709|3708.5|3708.5|3708|1094
1606738930000|2020-11-30 12:22:10|3708.5|3708.5|3708.5|3708|3708.5|3708.5|3708.5|3708|426
1606738940000|2020-11-30 12:22:20|3708|3707.5|3708.5|3707.5|3708.5|3708|3708|3707.5|2263
1606738950000|2020-11-30 12:22:30|3709|3708|3708|3707|3709|3708.5|3707.5|3707|2387
1606738960000|2020-11-30 12:22:40|3707.5||3707.5||3708||3707.5||491
1606738970000|2020-11-30 12:22:50|3708|3707.5|3708|3707.5|3708|3707.5|3708|3707.5|267
1606738980000|2020-11-30 12:23:00|3707.5|3707|3706.5|3706|3708|3707.5|3706|3705.5|3820
1606738990000|2020-11-30 12:23:10|3707|3706.5|3708|3707.5|3708|3707.5|3707|3706|1094
1606739000000|2020-11-30 12:23:20|3707.5|3707|3708.5|3708|3708.5|3708|3707.5|3707|1035
1606739010000|2020-11-30 12:23:30|3708|3707.5|3709|3708.5|3709|3708.5|3708|3707.5|1398
1606739020000|2020-11-30 12:23:40|3709.5|3709|3709|3708.5|3709.5|3709|3709|3708.5|933
1606739030000|2020-11-30 12:23:50|||||||||882
1606739040000|2020-11-30 12:24:00|3708.5|3708|3709|3708|3709|3708.5|3708.5|3708|992
1606739050000|2020-11-30 12:24:10||3708.5||3708||3708.5||3708|0
1606739060000|2020-11-30 12:24:20|3708.5|3708.5|3708|3707.5|3709|3708.5|3708|3707.5|1221
1606739080000|2020-11-30 12:24:40|3708.5|3708|3709|3708|3709|3708.5|3708.5|3708|1064
1606739090000|2020-11-30 12:24:50|3709.5|3708.5|3709|3708.5|3709.5|3709|3709|3708.5|726
1606739100000|2020-11-30 12:25:00|3709.5|3709|3710|3709.5|3710|3709.5|3709.5|3709|1997
1606739110000|2020-11-30 12:25:10|3709.5|3709|3709.5|3709|3710|3709.5|3709.5|3709|2111
1606739120000|2020-11-30 12:25:20|3710|3709.5|3710|3709.5|3710.5|3710|3710|3709.5|5241
1606739130000|2020-11-30 12:25:30|3709.5|3709|3709.5|3709|3710|3709|3709.5|3709|900
1606739140000|2020-11-30 12:25:40|3710|3709.5|3710|3709.5|3710.5|3710|3710|3709.5|846
1606739150000|2020-11-30 12:25:50|||||||||534
1606739160000|2020-11-30 12:26:00|3709.5|3709|3709.5|3709|3710|3709.5|3709.5|3709|1688
1606739170000|2020-11-30 12:26:10|3710|3709.5|3709|3708.5|3710|3709.5|3709|3708.5|1735
1606739180000|2020-11-30 12:26:20|3709.5|3709|3710|3709|3710|3709.5|3709.5|3709|3037
1606739200000|2020-11-30 12:26:40||3709.5||3709.5||3709.5||3709.5|468
1606739210000|2020-11-30 12:26:50|3709.5|3709|3709.5|3709|3709.5|3709|3709.5|3709|481
1606739220000|2020-11-30 12:27:00|||||||||489
1606739240000|2020-11-30 12:27:20|3710||3709.5||3710||3709.5||0
1606739250000|2020-11-30 12:27:30|||||||||218
1606739270000|2020-11-30 12:27:50|3709|3708.5|3709.5|3709|3709.5|3709|3709|3708.5|1035
1606739280000|2020-11-30 12:28:00|3709|3708.5|3707.5|3707|3709|3708.5|3707.5|3707|1155
1606739290000|2020-11-30 12:28:10|3708|3707.5|3709|3708.5|3709.5|3709|3708|3707.5|3649
1606739300000|2020-11-30 12:28:20|3709.5||3709||3709.5||3709||19
1606739310000|2020-11-30 12:28:30|3708.5|3708|3708.5|3708|3709|3708.5|3708.5|3708|533
1606739320000|2020-11-30 12:28:40|3708|3707.5|3708|3707.5|3708|3707.5|3708|3707.5|385
1606739330000|2020-11-30 12:28:50|3707.5|3707|3707.5|3707|3707.5|3707|3707.5|3707|261
1606739340000|2020-11-30 12:29:00|3708|3707.5|3708|3707.5|3708|3707.5|3707.5|3707|173
1606739350000|2020-11-30 12:29:10|3707.5|3707|3707.5|3707|3708|3707|3707.5|3707|287
1606739360000|2020-11-30 12:29:20|3707|3706.5|3707|3706.5|3707.5|3706.5|3707|3706.5|1730
1606739370000|2020-11-30 12:29:30|3706.5|3706|3706.5|3706|3707|3706|3706.5|3706|300
1606739380000|2020-11-30 12:29:40|3707|3705.5|3706|3705.5|3707|3706|3706|3705.5|828
1606739390000|2020-11-30 12:29:50|3705.5|3705|3704.5|3704|3706|3705|3704.5|3704|5037
1606739400000|2020-11-30 12:30:00|3705|3704.5|3705.5|3704.5|3705.5|3705|3704.5|3704|3571
1606739410000|2020-11-30 12:30:10|3705|3705|3706|3705.5|3706|3705.5|3705|3705|1177
1606739420000|2020-11-30 12:30:20|3705.5|3705|3706|3705|3706|3705|3705.5|3705|3
1606739430000|2020-11-30 12:30:30|3705.5|3704.5|3706|3705.5|3706|3705.5|3705|3704.5|865
1606739450000|2020-11-30 12:30:50|3706.5|3706|3706.5|3705.5|3706.5|3706|3706.5|3705.5|938
1606739460000|2020-11-30 12:31:00|3706|3706|3706|3705.5|3706.5|3706|3706|3705.5|7
1606739470000|2020-11-30 12:31:10|3706.5|3706|3705.5|3704.5|3706.5|3706|3705|3704.5|5038
1606739490000|2020-11-30 12:31:30|3705||3705||3705||3705||629
1606739500000|2020-11-30 12:31:40|3705.5|3705|3707|3706|3707|3706.5|3705.5|3705|2304
1606739510000|2020-11-30 12:31:50|3707.5|3706.5|3707.5|3707|3707.5|3707|3707.5|3706.5|2602
1606739520000|2020-11-30 12:32:00|3708|3707.5|3708.5|3708|3709|3708.5|3708|3707.5|1604
1606739530000|2020-11-30 12:32:10|3709|3708.5|3709.5|3709|3709.5|3709|3709|3708.5|1047
1606739540000|2020-11-30 12:32:20|3709|3708.5|3708.5|3708|3709|3709|3708.5|3708|2778
1606739550000|2020-11-30 12:32:30|3709|3707.5|3708.5|3708|3709|3708|3708|3707|150
1606739560000|2020-11-30 12:32:40|3709|3708.5|3710|3709|3710|3709|3708.5|3708|1064
1606739570000|2020-11-30 12:32:50|3709.5|3709.5|3710|3709|3710|3709.5|3709.5|3709|574
1606739580000|2020-11-30 12:33:00|3709.5|3709.5|3709.5|3709|3710|3709.5|3709.5|3709|500
1606739590000|2020-11-30 12:33:10|3710|3709.5|3709.5|3709|3711|3710.5|3709.5|3709|2916
1606739610000|2020-11-30 12:33:30|3710|3709.5|3710.5|3710|3711.5|3711|3710|3709.5|2461
1606739620000|2020-11-30 12:33:40|3711|3710.5|3711|3710.5|3711|3710.5|3711|3710|221
1606739630000|2020-11-30 12:33:50|3710.5|3710|3709|3708.5|3711|3710.5|3708.5|3708|4441
1606739640000|2020-11-30 12:34:00|3708.5|3708|3709.5|3708.5|3709.5|3709|3708.5|3708|700
1606739650000|2020-11-30 12:34:10|3709|3708|3708.5|3708|3709.5|3708|3708.5|3708|223
1606739660000|2020-11-30 12:34:20|3709|3708.5|3710.5|3710|3710.5|3710|3708.5|3708|3543
1606739670000|2020-11-30 12:34:30|3710|3709.5|3710|3709.5|3710.5|3709.5|3710|3709.5|112
1606739680000|2020-11-30 12:34:40|3710.5|3710|3710.5|3710|3711|3710.5|3710.5|3710|2225
1606739690000|2020-11-30 12:34:50|3711|3710.5|3711|3710.5|3711|3710.5|3710.5|3710.5|538
1606739700000|2020-11-30 12:35:00|3711.5|3711|3711|3710.5|3711.5|3711|3711|3710.5|786
1606739710000|2020-11-30 12:35:10|3711.5|3710|3711.5|3711|3712|3711.5|3711.5|3710|2362
1606739720000|2020-11-30 12:35:20|3711|3710|3710|3709.5|3711|3710.5|3710|3709.5|3428
1606739730000|2020-11-30 12:35:30|3709.5|3709|3709.5|3709|3709.5|3709|3709|3708.5|307
1606739740000|2020-11-30 12:35:40|3709|3708.5|3708.5|3708|3709|3708.5|3708.5|3708|325
1606739750000|2020-11-30 12:35:50|3708|3707.5|3708|3707.5|3708.5|3708|3708|3707.5|378
1606739770000|2020-11-30 12:36:10|3707.5|3707|3708|3707.5|3708|3707.5|3707.5|3707|1159
1606739780000|2020-11-30 12:36:20|3708.5|3708|3709|3708.5|3709.5|3709|3708.5|3708|1342
1606739790000|2020-11-30 12:36:30|3709.5|3709|3709.5|3708.5|3709.5|3709|3709|3708.5|462
1606739800000|2020-11-30 12:36:40|3709||3709||3709.5||3709||0
1606739810000|2020-11-30 12:36:50|3708.5|3708|3708.5|3708|3709|3708|3708.5|3708|465
1606739820000|2020-11-30 12:37:00|3708|3707.5|3708|3707.5|3708|3707.5|3708|3707.5|164
1606739830000|2020-11-30 12:37:10|||||||||447
1606739850000|2020-11-30 12:37:30|3708.5|3708|3708.5|3708|3708.5|3708|3708.5|3708|584
1606739860000|2020-11-30 12:37:40|3709|3708.5|3709|3708.5|3709.5|3709|3709|3708|2362
1606739870000|2020-11-30 12:37:50|3709.5|3708|3710|3709|3710|3709.5|3708.5|3708|1545
1606739880000|2020-11-30 12:38:00|3709.5|3708.5|3709.5|3708.5|3709.5|3709|3709|3708.5|601
1606739890000|2020-11-30 12:38:10||3709||3709||3709||3708.5|0
1606739920000|2020-11-30 12:38:40|3710|3709.5|3710|3709|3710|3709.5|3709.5|3709|684
1606739930000|2020-11-30 12:38:50|3709.5|3708.5|3708.5|3708|3709.5|3708.5|3708.5|3708|2560
1606739940000|2020-11-30 12:39:00|3709|3708.5|3709.5|3708.5|3710|3709.5|3709|3708.5|1522
1606739950000|2020-11-30 12:39:10|3710|3709|3711|3710.5|3711|3710.5|3710|3708.5|2753
1606739960000|2020-11-30 12:39:20|3711.5||3711.5||3711.5||3711.5||0
1606739970000|2020-11-30 12:39:30|3711|3711|3711|3710.5|3711.5|3711|3711|3710.5|400
1606739980000|2020-11-30 12:39:40|3710.5|3710|3710.5|3710|3711|3710.5|3710.5|3710|1200
1606739990000|2020-11-30 12:39:50|3711|3710.5|3711|3710|3711|3710.5|3710.5|3710|1245
1606740000000|2020-11-30 12:40:00||3710.5||3710.5||3710.5||3710.5|2
1606740010000|2020-11-30 12:40:10||3710||3710.5||3710.5||3710|2
1606740020000|2020-11-30 12:40:20|3711.5|3711|3710.5|3710|3711.5|3711|3710.5|3710|3406
1606740030000|2020-11-30 12:40:30|3710|3709.5|3710|3709.5|3710|3709.5|3710|3709.5|311
1606740040000|2020-11-30 12:40:40|||||||||615
1606740050000|2020-11-30 12:40:50|3710.5|3710|3710.5|3710|3711|3710.5|3710.5|3710|1812
1606740060000|2020-11-30 12:41:00|3711|3710.5|3710.5|3710|3711|3710.5|3710|3709.5|1498
1606740070000|2020-11-30 12:41:10|3711|3710.5|3711|3710|3711.5|3711|3711|3710|1761
1606740080000|2020-11-30 12:41:20|3710.5|3710.5|3710.5|3710|3711|3710.5|3710.5|3710|1772
1606740090000|2020-11-30 12:41:30|3711|3710.5|3710.5|3710|3711|3710.5|3710|3709.5|1900
1606740100000|2020-11-30 12:41:40|3711|3710.5|3711.5|3711|3711.5|3711|3711|3710.5|778
1606740110000|2020-11-30 12:41:50|||||||||25
1606740120000|2020-11-30 12:42:00|3711|3710.5|3712|3711.5|3712|3711.5|3711|3710.5|456
1606740130000|2020-11-30 12:42:10|3712.5|3712|3713|3712.5|3713.5|3713|3712.5|3712|1289
1606740140000|2020-11-30 12:42:20|3713.5|3713|3712.5|3712|3713.5|3713|3712.5|3712|644
1606740160000|2020-11-30 12:42:40|3713|3712.5|3713|3712.5|3713|3712.5|3713|3712|45
1606740170000|2020-11-30 12:42:50|3713.5|3713|3713|3712.5|3713.5|3713|3712.5|3712|827
1606740180000|2020-11-30 12:43:00|3713.5|3713|3713.5|3713|3713.5|3713|3713.5|3713|437
1606740190000|2020-11-30 12:43:10|||||||||2
1606740210000|2020-11-30 12:43:30|3714|3713.5|3714|3713|3714|3713.5|3713.5|3713|875
1606740220000|2020-11-30 12:43:40|3714.5|3713.5|3714|3713.5|3714.5|3714|3714|3713|1741
1606740230000|2020-11-30 12:43:50|3713.5|3713|3713|3712.5|3713.5|3713|3712.5|3712|2522
1606740240000|2020-11-30 12:44:00|3712.5|3712|3713|3712.5|3713|3712.5|3712.5|3712|2325
1606740250000|2020-11-30 12:44:10|3712.5|3712|3713|3712|3713|3712.5|3712.5|3712|677
1606740260000|2020-11-30 12:44:20|3713.5|3712.5|3712.5|3712|3713.5|3713|3712.5|3712|900
1606740270000|2020-11-30 12:44:30|3712|3711.5|3712.5|3712|3713|3712|3712|3711.5|994
1606740280000|2020-11-30 12:44:40|3712|3711.5|3712.5|3712|3712.5|3712|3712|3711.5|0
1606740290000|2020-11-30 12:44:50|3712|3711.5|3712|3711.5|3712.5|3712|3712|3711.5|257
1606740300000|2020-11-30 12:45:00|3712.5|3712|3712.5|3712|3713|3712.5|3712.5|3712|818
1606740310000|2020-11-30 12:45:10|3712|3711.5|3712|3711|3712|3711.5|3712|3711|730
1606740320000|2020-11-30 12:45:20|3711.5|3710.5|3711|3710|3711.5|3710.5|3711|3710|258
1606740330000|2020-11-30 12:45:30|3710.5|3709.5|3709.5|3709|3710.5|3709.5|3709.5|3709|521
1606740340000|2020-11-30 12:45:40|3709|3708.5|3710|3709|3710|3709.5|3709|3708.5|1921
1606740350000|2020-11-30 12:45:50|3709.5|3708.5|3709|3708.5|3709.5|3709|3709|3708.5|58
1606740360000|2020-11-30 12:46:00|3709.5|3709|3710|3709|3710|3709.5|3709.5|3709|755
1606740370000|2020-11-30 12:46:10|3710.5|3709.5|3710|3709.5|3710.5|3710|3710|3709|893
1606740380000|2020-11-30 12:46:20|3710.5|3710|3709|3708.5|3711|3710|3709|3708.5|2471
1606740390000|2020-11-30 12:46:30|3709.5|3709|3709.5|3708.5|3709.5|3709|3709.5|3708.5|1
1606740400000|2020-11-30 12:46:40|3709|3709|3709|3708.5|3709.5|3709|3709|3708.5|387
1606740410000|2020-11-30 12:46:50|||||||||284
1606740420000|2020-11-30 12:47:00|3708.5|3708|3708.5|3708|3709.5|3709|3708.5|3708|1309
1606740430000|2020-11-30 12:47:10|3708|3707.5|3708.5|3707.5|3708.5|3707.5|3708|3707.5|574
1606740440000|2020-11-30 12:47:20|3708|3708|3708.5|3708|3708.5|3708|3708|3708|0
1606740470000|2020-11-30 12:47:50|3709|3708.5|3708.5|3708|3709|3708.5|3708.5|3708|478
1606740480000|2020-11-30 12:48:00|3708|3707.5|3708.5|3708|3709|3708|3708|3707.5|1179
1606740490000|2020-11-30 12:48:10|3709|3708.5|3709|3708|3709|3708.5|3708|3707.5|236
1606740500000|2020-11-30 12:48:20|3709.5|3708.5|3709.5|3708.5|3709.5|3709|3709|3708.5|853
1606740510000|2020-11-30 12:48:30|3709||3709.5||3709.5||3709||0
1606740520000|2020-11-30 12:48:40|3709|3708|3708|3707.5|3709|3708|3708|3707.5|545
1606740530000|2020-11-30 12:48:50|3708.5|3708|3707.5|3707|3708.5|3708|3707.5|3707|1198
1606740540000|2020-11-30 12:49:00|3707|3706.5|3706.5|3706|3707|3706.5|3706.5|3706|372
1606740550000|2020-11-30 12:49:10|3706|3705.5|3705.5|3705|3706|3705.5|3705.5|3705|1436
1606740560000|2020-11-30 12:49:20|||||||||5
1606740570000|2020-11-30 12:49:30|||||||||23
1606740590000|2020-11-30 12:49:50|3706|3705.5|3706|3705.5|3706|3705.5|3706|3705.5|1036
1606740600000|2020-11-30 12:50:00|3705.5|3705|3706|3705.5|3706.5|3706|3705.5|3705|1526
1606740610000|2020-11-30 12:50:10|3706.5|3706|3707|3706.5|3707.5|3707|3706.5|3705.5|464
1606740620000|2020-11-30 12:50:20|3706.5|3706|3707|3706|3707|3706|3706.5|3706|9
1606740630000|2020-11-30 12:50:30|3706.5||3706.5||3706.5||3706.5||376
1606740640000|2020-11-30 12:50:40|3707|3706.5|3708|3707.5|3708|3707.5|3707|3706.5|1755
1606740650000|2020-11-30 12:50:50|3708.5|3708|3708|3707.5|3709|3708.5|3707.5|3707|1406
1606740660000|2020-11-30 12:51:00|3707.5|3707|3708|3707.5|3708.5|3707.5|3707.5|3707|137
1606740670000|2020-11-30 12:51:10|3708.5|3708|3709|3708.5|3709|3708.5|3708|3708|149
1606740680000|2020-11-30 12:51:20|3708.5|3708|3708.5|3708|3708.5|3708|3708.5|3708|806
1606740690000|2020-11-30 12:51:30|3708|3707.5|3708|3707.5|3708|3707.5|3708|3707.5|914
1606740700000|2020-11-30 12:51:40|3708.5|3708|3708.5|3708|3708.5|3708|3708|3707.5|335
1606740710000|2020-11-30 12:51:50|3708|3707.5|3708|3707.5|3708.5|3708|3708|3707.5|559
1606740720000|2020-11-30 12:52:00|3708.5||3708||3708.5||3708||263
1606740730000|2020-11-30 12:52:10|3708.5|3708|3708|3707.5|3708.5|3708|3708|3707|1521
1606740740000|2020-11-30 12:52:20|3707.5|3707|3707|3706.5|3707.5|3707|3706.5|3706|617
1606740750000|2020-11-30 12:52:30|3706.5|3706|3706.5|3706|3706.5|3706|3706.5|3706|0
1606740760000|2020-11-30 12:52:40|3706|3705.5|3706|3705.5|3706.5|3705.5|3706|3705.5|1318
1606740770000|2020-11-30 12:52:50|3706.5|3706|3706.5|3706|3706.5|3706|3706|3705.5|270
1606740780000|2020-11-30 12:53:00|3706|3705.5|3705.5|3705|3706.5|3705.5|3705.5|3705|814
1606740790000|2020-11-30 12:53:10|3705|3704.5|3705.5|3705|3705.5|3705|3705|3704.5|364
1606740800000|2020-11-30 12:53:20|3705|3704.5|3705|3704.5|3705.5|3705|3705|3704.5|159
1606740810000|2020-11-30 12:53:30|3704.5|3704|3704.5|3704|3704.5|3704|3704.5|3704|571
1606740820000|2020-11-30 12:53:40|3704|3703.5|3703.5|3703|3704|3703.5|3703.5|3703|2207
1606740830000|2020-11-30 12:53:50|3703|3702.5|3703|3702.5|3703|3702.5|3703|3702.5|170
1606740840000|2020-11-30 12:54:00|3702.5|3702|3702.5|3702|3702.5|3702|3702.5|3702|984
1606740850000|2020-11-30 12:54:10|3702|3701.5|3702|3701.5|3702|3701.5|3702|3701.5|1093
1606740860000|2020-11-30 12:54:20|3701.5|3701|3701.5|3701|3701.5|3701|3701.5|3701|653
1606740870000|2020-11-30 12:54:30|3702|3701.5|3702|3701.5|3702|3701.5|3702|3701.5|1065
1606740880000|2020-11-30 12:54:40|3702.5|3702|3702.5|3702|3702.5|3702|3702.5|3702|645
1606740890000|2020-11-30 12:54:50|3703|3702.5|3702.5|3702|3703.5|3702.5|3702.5|3702|496
1606740900000|2020-11-30 12:55:00|3703|3702.5|3702.5|3702|3703|3702.5|3702.5|3702|380
1606740910000|2020-11-30 12:55:10|3702|3701.5|3702.5|3702|3702.5|3702|3702|3701.5|9412
1606740920000|2020-11-30 12:55:20|3702|3701.5|3702|3701.5|3702.5|3702|3702|3701.5|2194
1606740930000|2020-11-30 12:55:30|3702.5|3702|3702.5|3702|3703|3702.5|3702.5|3701.5|5849
1606740940000|2020-11-30 12:55:40|3702|3701.5|3702.5|3701.5|3702.5|3702|3702|3701.5|1878
1606740950000|2020-11-30 12:55:50|3702||3702||3702.5||3702||0
1606740960000|2020-11-30 12:56:00|3702.5|3702|3702|3701.5|3702.5|3702|3702|3701.5|2136
1606740970000|2020-11-30 12:56:10|3701.5|3701|3701.5|3701|3701.5|3701.5|3701.5|3701|2011
1606740980000|2020-11-30 12:56:20|3702|3701.5|3702.5|3701.5|3702.5|3702|3702|3701.5|1530
1606740990000|2020-11-30 12:56:30|3702||3702||3702||3702||0
1606741000000|2020-11-30 12:56:40|3702.5||3702.5||3702.5||3702.5||808
1606741010000|2020-11-30 12:56:50||3702||3702||3702||3702|0
1606741020000|2020-11-30 12:57:00|3703|3702.5|3702.5|3702|3703|3702.5|3702.5|3702|458
1606741030000|2020-11-30 12:57:10|3702|3701.5|3702.5|3702|3702.5|3702|3702|3701.5|255
1606741040000|2020-11-30 12:57:20||3701.5||3701.5||3701.5||3701.5|35
1606741050000|2020-11-30 12:57:30|3702|3702|3702|3701.5|3702.5|3702|3702|3701.5|846
1606741060000|2020-11-30 12:57:40|3702.5|3702|3703.5|3702.5|3703.5|3703|3702|3701.5|2865
1606741070000|2020-11-30 12:57:50|3703|3702|3702.5|3702|3703|3702.5|3702.5|3702|322
1606741090000|2020-11-30 12:58:10|3702|3701.5|3702.5|3701.5|3702.5|3701.5|3702|3701.5|492
1606741100000|2020-11-30 12:58:20|3702||3702||3702.5||3702||701
1606741110000|2020-11-30 12:58:30|3702.5|3702|3702.5|3701.5|3702.5|3702|3702|3701.5|113
1606741120000|2020-11-30 12:58:40|3702|3702|3702|3701.5|3702.5|3702|3702|3701.5|587
1606741130000|2020-11-30 12:58:50|3702.5||3702||3702.5||3702||0
1606741140000|2020-11-30 12:59:00|3702.5|3702|3702|3701.5|3702.5|3702|3702|3701.5|457
1606741150000|2020-11-30 12:59:10|3701.5|3701|3701|3700.5|3702|3701.5|3701|3700.5|1290
1606741160000|2020-11-30 12:59:20|3701.5|3700|3701|3700.5|3701.5|3700.5|3700.5|3700|615
1606741170000|2020-11-30 12:59:30|||||||||365
1606741180000|2020-11-30 12:59:40|3700.5|3700|3701|3700.5|3701|3700.5|3700.5|3700|328
1606741190000|2020-11-30 12:59:50|3700.5|3700|3700.5|3700|3701|3700.5|3700.5|3700|87
1606741200000|2020-11-30 13:00:00|3700|3699.5|3699.5|3699|3700|3699.5|3699.5|3699|4475
1606741210000|2020-11-30 13:00:10|||||||||102
1606741220000|2020-11-30 13:00:20|3700|3699.5|3700.5|3700|3700.5|3700|3699.5|3699|1641
1606741230000|2020-11-30 13:00:30|3701|3700.5|3701.5|3700.5|3701.5|3701|3701|3700.5|1619
1606741240000|2020-11-30 13:00:40||3701||3701||3701||3700.5|0
1606741250000|2020-11-30 13:00:50|3701|3700.5|3701|3700.5|3701.5|3701|3701|3700.5|537
1606741260000|2020-11-30 13:01:00|3700.5|3700|3700|3699.5|3700.5|3700|3700|3699.5|1761
1606741270000|2020-11-30 13:01:10|3700.5|3700|3701|3700.5|3701.5|3700.5|3700.5|3700|859
1606741280000|2020-11-30 13:01:20||3700||3700.5||3700.5||3700|0
1606741290000|2020-11-30 13:01:30|3701.5|3701|3701|3700.5|3701.5|3701|3701|3700.5|650
1606741300000|2020-11-30 13:01:40|3701.5|3701|3701.5|3700.5|3701.5|3701|3701.5|3700.5|356
1606741310000|2020-11-30 13:01:50|3702|3701|3702|3701|3702|3701.5|3702|3700.5|492
1606741320000|2020-11-30 13:02:00|3702.5|3701.5|3702|3701.5|3702.5|3702|3702|3701.5|801
1606741330000|2020-11-30 13:02:10|3702.5|3702|3705.5|3705|3705.5|3705|3702.5|3701.5|4562
1606741340000|2020-11-30 13:02:20|3706|3705.5|3706|3705|3706.5|3706|3706|3705|1097
1606741350000|2020-11-30 13:02:30|3706.5|3705.5|3707.5|3706.5|3707.5|3706.5|3706.5|3705.5|443
1606741360000|2020-11-30 13:02:40|3707|3707|3707|3706.5|3707.5|3707|3707|3706.5|485
1606741370000|2020-11-30 13:02:50|3706.5|3706|3706.5|3705.5|3706.5|3706|3706|3705.5|2885
1606741380000|2020-11-30 13:03:00|3706|3706|3705.5|3705|3706|3706|3705.5|3705|995
1606741390000|2020-11-30 13:03:10|3705|3704.5|3704.5|3704|3705.5|3704.5|3704.5|3704|783
1606741400000|2020-11-30 13:03:20|3705|3704.5|3705|3704.5|3705|3704.5|3705|3704.5|1340
1606741410000|2020-11-30 13:03:30|3704.5|3704|3705|3704|3705|3704|3704.5|3704|289
1606741420000|2020-11-30 13:03:40|3704.5|3703.5|3704.5|3703.5|3705|3704|3703.5|3703|1119
1606741440000|2020-11-30 13:04:00|3704|3704|3704.5|3703.5|3704.5|3704|3704|3703.5|667
1606741450000|2020-11-30 13:04:10|3704|3703|3704|3703.5|3704.5|3703.5|3703.5|3703|468
1606741460000|2020-11-30 13:04:20|3704.5|3704|3704.5|3704|3704.5|3704|3704.5|3704|207
1606741470000|2020-11-30 13:04:30|3705|3704.5|3705.5|3704.5|3706|3705.5|3705|3704.5|1102
1606741480000|2020-11-30 13:04:40|3705||3705||3705||3705||27
1606741490000|2020-11-30 13:04:50|3705.5|3705|3707|3706.5|3707|3706.5|3705.5|3705|1420
1606741500000|2020-11-30 13:05:00|3706.5|3706|3706.5|3706|3707|3706|3706.5|3706|891
1606741510000|2020-11-30 13:05:10|3706|3705.5|3706|3705.5|3706|3705.5|3706|3705.5|249
1606741530000|2020-11-30 13:05:30|3706.5|3706|3706.5|3706|3706.5|3706|3706|3705.5|392
1606741540000|2020-11-30 13:05:40|3707|3706.5|3706.5|3706|3707.5|3707|3706.5|3706|593
1606741550000|2020-11-30 13:05:50|||||||||74
1606741590000|2020-11-30 13:06:30|3707|3706.5|3707|3706.5|3707|3706.5|3706.5|3706|447
1606741600000|2020-11-30 13:06:40|3707.5|3707|3707.5|3707|3708|3707|3707.5|3707|882
1606741610000|2020-11-30 13:06:50|||||||||323
1606741620000|2020-11-30 13:07:00|3708|3707.5|3709|3708.5|3709|3708.5|3708|3707.5|862
1606741630000|2020-11-30 13:07:10|3709.5|3709|3709.5|3708.5|3709.5|3709|3708.5|3708|1885
1606741640000|2020-11-30 13:07:20|3709||3709.5||3709.5||3709||0
1606741650000|2020-11-30 13:07:30|3709|3708|3709.5|3708.5|3709.5|3708.5|3708.5|3708|1099
1606741660000|2020-11-30 13:07:40|3709|3708|3709|3708.5|3709|3708.5|3709|3708|151
1606741670000|2020-11-30 13:07:50|3708.5|3708|3708.5|3708|3708.5|3708|3708.5|3708|71
1606741680000|2020-11-30 13:08:00|3709|3708.5|3709|3708.5|3709|3708.5|3709|3708.5|677
1606741690000|2020-11-30 13:08:10|3708.5|3708|3707.5|3707|3708.5|3708|3707.5|3707|1968
1606741700000|2020-11-30 13:08:20|3707|3706.5|3707.5|3707|3708|3707.5|3707|3706.5|1614
1606741710000|2020-11-30 13:08:30|3707|3706.5|3707|3706.5|3707|3706.5|3707|3706.5|302
1606741720000|2020-11-30 13:08:40|||||||||15
1606741730000|2020-11-30 13:08:50|3707.5|3707|3708|3707.5|3708|3707.5|3707.5|3707|1158
1606741740000|2020-11-30 13:09:00|3707.5|3707|3708|3707|3708|3707.5|3707.5|3707|375
1606741750000|2020-11-30 13:09:10|3707.5||3708||3708||3707.5||698
1606741760000|2020-11-30 13:09:20||3707.5||3707.5||3707.5||3707|0
1606741780000|2020-11-30 13:09:40|3707.5|3707|3707.5|3707|3707.5|3707|3707.5|3707|855
1606741790000|2020-11-30 13:09:50|||||||||151
1606741800000|2020-11-30 13:10:00|3707|3706.5|3707|3706.5|3707.5|3707|3707|3706.5|1437
1606741810000|2020-11-30 13:10:10|3707.5|3707|3707|3706.5|3707.5|3707|3707|3706.5|1282
1606741820000|2020-11-30 13:10:20|3707.5|3707|3709|3708|3709|3708.5|3707.5|3707|5241
1606741830000|2020-11-30 13:10:30|3709.5|3708.5|3709.5|3708.5|3709.5|3709|3709|3708|1468
1606741840000|2020-11-30 13:10:40|3709|3709|3709.5|3709|3709.5|3709|3709|3709|528
1606741850000|2020-11-30 13:10:50|3710|3709.5|3710|3709.5|3710.5|3710|3710|3709.5|602
1606741860000|2020-11-30 13:11:00|3710.5|3710|3710.5|3710|3710.5|3710|3710.5|3710|616
1606741870000|2020-11-30 13:11:10|3710|3709.5|3710|3709.5|3710|3709.5|3710|3709.5|1587
1606741880000|2020-11-30 13:11:20|3709.5|3709|3710.5|3709.5|3710.5|3710|3709.5|3709|3460
1606741890000|2020-11-30 13:11:30|3710||3710||3710||3710||400
1606741900000|2020-11-30 13:11:40|3709.5|3709|3709.5|3709|3709.5|3709|3709.5|3709|737
1606741910000|2020-11-30 13:11:50|3710|3709.5|3710.5|3709.5|3710.5|3710|3709.5|3709|1457
1606741920000|2020-11-30 13:12:00||3710||3710||3710||3710|0
1606741930000|2020-11-30 13:12:10|3710|3709.5|3710|3709.5|3710.5|3709.5|3710|3709.5|159
1606741940000|2020-11-30 13:12:20|3710.5|3710|3710|3709.5|3710.5|3710|3710|3709.5|336
1606741950000|2020-11-30 13:12:30|3710.5|3710|3710|3709.5|3710.5|3710|3710|3709.5|80
1606741960000|2020-11-30 13:12:40|3709.5|3709|3708.5|3707.5|3709.5|3709|3708|3707.5|1935
1606741970000|2020-11-30 13:12:50|3708||3708||3708||3708||0
1606741980000|2020-11-30 13:13:00|3708.5|3708|3708.5|3708|3709|3708.5|3708.5|3708|1005
1606741990000|2020-11-30 13:13:10|3709|3708.5|3709|3708.5|3709|3708.5|3709|3708|624
1606742000000|2020-11-30 13:13:20|||||||||4
1606742010000|2020-11-30 13:13:30||3708||3708.5||3708.5||3708|429
1606742020000|2020-11-30 13:13:40|3708.5|3708|3707.5|3707|3708.5|3708|3707.5|3707|1445
1606742040000|2020-11-30 13:14:00|3708|3707.5|3708|3707.5|3708|3707.5|3707.5|3707|238
1606742050000|2020-11-30 13:14:10|3707.5|3707|3708|3707.5|3708|3707.5|3707.5|3707|1873
1606742060000|2020-11-30 13:14:20|3707.5|3707|3707.5|3707|3708|3707.5|3707.5|3707|560
1606742070000|2020-11-30 13:14:30|3708|3707.5|3708|3707.5|3708|3707.5|3707.5|3707.5|140
1606742090000|2020-11-30 13:14:50|3707.5|3707|3706.5|3706|3707.5|3707|3706.5|3706|1205
1606742100000|2020-11-30 13:15:00|3707|3706.5|3706|3705.5|3707|3706.5|3706|3705.5|179
1606742110000|2020-11-30 13:15:10|3706.5|3706|3706.5|3706|3706.5|3706|3706|3705.5|1687
1606742120000|2020-11-30 13:15:20|3706|3705.5|3706.5|3706|3706.5|3706|3706|3705.5|486
1606742130000|2020-11-30 13:15:30|||||||||32
1606742140000|2020-11-30 13:15:40|3707|3706.5|3707|3706|3707|3706.5|3707|3706|950
1606742150000|2020-11-30 13:15:50|3707.5|3706.5|3708|3707.5|3708|3707.5|3707.5|3706|717
1606742160000|2020-11-30 13:16:00|3707.5|3707|3708.5|3708|3708.5|3708|3707.5|3707|5004
1606742210000|2020-11-30 13:16:50|3708|3707.5|3708|3707.5|3708|3707.5|3708|3707.5|589
1606742220000|2020-11-30 13:17:00|3708.5|3708|3708.5|3708|3708.5|3708|3708|3707.5|760
1606742230000|2020-11-30 13:17:10|3708|3707.5|3704.5|3704|3708.5|3707.5|3703|3702.5|6694
1606742240000|2020-11-30 13:17:20|3705|3704.5|3705.5|3705|3706|3705.5|3705|3704.5|1552
1606742250000|2020-11-30 13:17:30|3706|3705.5|3705|3704.5|3706|3705.5|3705|3704|1148
1606742260000|2020-11-30 13:17:40|3705.5|3705|3706|3705|3706|3705|3705.5|3705|253
1606742270000|2020-11-30 13:17:50|3705.5|3704.5|3705|3704.5|3705.5|3704.5|3705|3704.5|79
1606742280000|2020-11-30 13:18:00|3704.5|3704|3704.5|3704|3705|3704.5|3704.5|3704|245
1606742290000|2020-11-30 13:18:10|3705|3704.5|3705|3704|3705|3704.5|3704.5|3704|89
1606742300000|2020-11-30 13:18:20|3704.5|3703.5|3704|3703.5|3704.5|3703.5|3704|3703|168
1606742310000|2020-11-30 13:18:30|3703.5|3703|3703.5|3703|3703.5|3703.5|3703.5|3703|31
1606742320000|2020-11-30 13:18:40|3704|3703.5|3704|3703|3704|3703.5|3703.5|3703|454
1606742330000|2020-11-30 13:18:50|3703.5|3703.5|3704|3703|3704|3703.5|3703.5|3703|0
1606742340000|2020-11-30 13:19:00|3703.5|3703.5|3704|3703|3704|3703.5|3703.5|3703|329
1606742350000|2020-11-30 13:19:10|3703.5|3703.5|3703.5|3703|3704|3703.5|3703.5|3703|252
1606742360000|2020-11-30 13:19:20|3704|3703.5|3704|3703.5|3704.5|3704|3704|3703|2048
1606742370000|2020-11-30 13:19:30|3703.5|3703|3704|3703.5|3704|3703.5|3703.5|3703|964
1606742380000|2020-11-30 13:19:40|3704.5|3704|3704.5|3704|3704.5|3704|3704.5|3704|790
1606742390000|2020-11-30 13:19:50|3705|3704.5|3705.5|3705|3705.5|3705|3705|3704.5|1203
1606742400000|2020-11-30 13:20:00|3706|3705.5|3706|3705.5|3706|3705.5|3705.5|3705|150
1606742410000|2020-11-30 13:20:10|3705.5|3705|3705.5|3705|3706|3705.5|3705|3704.5|2317
1606742420000|2020-11-30 13:20:20|3705|3704.5|3705|3704.5|3705|3704.5|3705|3704.5|494
1606742430000|2020-11-30 13:20:30|3704.5|3704|3704|3703.5|3704.5|3704|3704|3703.5|1661
1606742440000|2020-11-30 13:20:40|3703.5|3703|3704|3703.5|3704|3703.5|3703.5|3703|730
1606742450000|2020-11-30 13:20:50|3703.5|3703|3703.5|3703|3704|3703.5|3703.5|3703|573
1606742460000|2020-11-30 13:21:00|3704|3703.5|3704.5|3704|3705|3704|3704|3703.5|1554
1606742470000|2020-11-30 13:21:10|3705|3704.5|3705|3704|3705|3704.5|3704.5|3704|703
1606742480000|2020-11-30 13:21:20||3704.5||3704.5||3704.5||3704|0
1606742490000|2020-11-30 13:21:30|3705.5|3705|3705|3704.5|3706|3705.5|3705|3704.5|581
1606742500000|2020-11-30 13:21:40|3705.5|3705|3705|3704.5|3705.5|3705|3704.5|3704|688
1606742510000|2020-11-30 13:21:50|3705.5|3705|3705.5|3705|3705.5|3705|3705|3704.5|1005
1606742520000|2020-11-30 13:22:00|3706|3705.5|3704.5|3704|3706|3705.5|3704.5|3704|1856
1606742530000|2020-11-30 13:22:10|3704|3703.5|3703.5|3703|3704|3703.5|3703.5|3703|2624
1606742540000|2020-11-30 13:22:20|||||||||40
1606742550000|2020-11-30 13:22:30|3704|3703.5|3704.5|3704|3705|3704.5|3703.5|3703|3262
1606742560000|2020-11-30 13:22:40|3705|3704.5|3705|3704|3705|3704.5|3704.5|3704|84
1606742570000|2020-11-30 13:22:50|3704.5||3704.5||3705||3704.5||0
1606742580000|2020-11-30 13:23:00|3705|3704.5|3705|3704.5|3705|3704.5|3704.5|3704.5|138
1606742590000|2020-11-30 13:23:10|3705.5|3705|3705.5|3704.5|3706|3705.5|3705|3704.5|2687
1606742610000|2020-11-30 13:23:30|3706|3705|3706|3705.5|3706|3705.5|3706|3705|403
1606742620000|2020-11-30 13:23:40|3705.5|3705|3706|3705.5|3706|3705.5|3705.5|3705|695
1606742640000|2020-11-30 13:24:00|3706.5|3706|3707|3706|3707|3706.5|3706.5|3706|2105
1606742650000|2020-11-30 13:24:10|3707.5|3706.5|3707.5|3706.5|3707.5|3707|3707.5|3706.5|149
1606742660000|2020-11-30 13:24:20|3708|3707|3708|3707.5|3708|3707.5|3707.5|3707|109
1606742670000|2020-11-30 13:24:30|3707.5|3707|3706|3705|3708|3707.5|3705.5|3705|3130
1606742680000|2020-11-30 13:24:40|3705.5|3704.5|3705|3704.5|3706|3705|3705|3704.5|1117
1606742690000|2020-11-30 13:24:50|3705.5|3704|3705|3704.5|3705.5|3704.5|3704.5|3704|352
1606742700000|2020-11-30 13:25:00|3705.5|3705|3704.5|3704|3705.5|3705|3704.5|3704|861
1606742710000|2020-11-30 13:25:10|3704|3703.5|3704.5|3703.5|3705|3704|3704|3703.5|343
1606742720000|2020-11-30 13:25:20|3705|3704|3705|3704|3705.5|3705|3704.5|3704|631
1606742730000|2020-11-30 13:25:30|3704.5|3704.5|3705|3704.5|3705|3704.5|3704.5|3704|1459
1606742740000|2020-11-30 13:25:40|3704.5|3704|3704.5|3704|3705|3704.5|3704.5|3704|936
1606742750000|2020-11-30 13:25:50|3705|3704.5|3705|3704.5|3705|3704.5|3705|3704.5|653
1606742760000|2020-11-30 13:26:00|3704.5|3704|3705|3704.5|3705|3704.5|3704.5|3704|250
1606742770000|2020-11-30 13:26:10|3704.5|3704|3705|3704.5|3705|3704.5|3704.5|3704|59
1606742780000|2020-11-30 13:26:20|3704.5|3704|3704|3703.5|3705|3704|3704|3703.5|2068
1606742790000|2020-11-30 13:26:30|3704.5|3704|3704.5|3704|3704.5|3704|3704|3703.5|1335
1606742800000|2020-11-30 13:26:40|3704|3703.5|3703.5|3703|3704|3703.5|3703.5|3702.5|593
1606742810000|2020-11-30 13:26:50|3704|3703.5|3704|3703.5|3704|3703.5|3704|3703.5|555
1606742840000|2020-11-30 13:27:20|3704.5|3704|3704.5|3704|3704.5|3704|3704.5|3704|326
1606742850000|2020-11-30 13:27:30|3705|3704.5|3705|3704|3705|3704.5|3704.5|3704|622
1606742860000|2020-11-30 13:27:40|3704.5|3704.5|3705|3704.5|3705|3704.5|3704.5|3704|2912
1606742870000|2020-11-30 13:27:50|3704.5|3704|3704.5|3704|3705|3704|3704.5|3704|160
1606742880000|2020-11-30 13:28:00|3705|3703.5|3704|3703|3705|3704|3703.5|3703|2897
1606742890000|2020-11-30 13:28:10||3703.5||3703||3703.5||3703|205
1606742910000|2020-11-30 13:28:30||3703.5||3703.5||3703.5||3703|0
1606742920000|2020-11-30 13:28:40||3703||3703.5||3703.5||3703|100
1606742930000|2020-11-30 13:28:50|3703.5|3703|3704|3703.5|3704|3703.5|3703.5|3703|125
1606742940000|2020-11-30 13:29:00|||||||||15
1606742950000|2020-11-30 13:29:10|||||||||3
1606742960000|2020-11-30 13:29:20|3703.5|3703|3704|3703.5|3704|3703.5|3703.5|3703|58
1606742970000|2020-11-30 13:29:30|3704.5|3704|3704|3703.5|3704.5|3704|3704|3703.5|1269
1606742980000|2020-11-30 13:29:40|||||||||39
1606742990000|2020-11-30 13:29:50|3704.5|3704|3704|3703.5|3704.5|3704|3704|3703|539
1606743000000|2020-11-30 13:30:00|3703.5|3703|3703|3702.5|3703.5|3703|3703|3702.5|2613
1606743020000|2020-11-30 13:30:20|3703.5|3703|3703.5|3703|3703.5|3703|3703.5|3703|320
1606743030000|2020-11-30 13:30:30|||||||||116
1606743040000|2020-11-30 13:30:40|3704|3703.5|3702|3701.5|3704|3703.5|3702|3701.5|3881
1606743050000|2020-11-30 13:30:50|3702.5|3702|3702.5|3701.5|3702.5|3702|3702.5|3701.5|14
1606743060000|2020-11-30 13:31:00|3703|3702|3703.5|3703|3703.5|3703|3703|3702|1008
1606743070000|2020-11-30 13:31:10|3704|3703.5|3704|3703|3704|3703.5|3703.5|3703|535
1606743080000|2020-11-30 13:31:20|3703.5|3702.5|3703|3702.5|3703.5|3702.5|3703|3702.5|1639
1606743090000|2020-11-30 13:31:30|3702.5|3702|3703|3702.5|3703|3702.5|3702.5|3702|391
1606743100000|2020-11-30 13:31:40|3702.5|3702|3704|3703.5|3704|3703.5|3702.5|3702|1422
1606743110000|2020-11-30 13:31:50|3704.5|3704|3705|3704.5|3705|3704.5|3704.5|3704|1023
1606743120000|2020-11-30 13:32:00|3704.5|3704|3705|3704|3705|3704.5|3704|3703.5|2174
1606743130000|2020-11-30 13:32:10|3704.5|3704.5|3705|3704.5|3705|3704.5|3704.5|3704.5|150
1606743140000|2020-11-30 13:32:20|3704.5|3704|3704.5|3704|3704.5|3704|3704.5|3704|176
1606743150000|2020-11-30 13:32:30|3705|3704.5|3705|3704|3705|3704.5|3705|3704|726
1606743160000|2020-11-30 13:32:40||3704.5||3704.5||3704.5||3704.5|894
1606743170000|2020-11-30 13:32:50|3704.5|3704|3705|3704.5|3705|3704.5|3704.5|3704|459
1606743190000|2020-11-30 13:33:10|3704.5|3704|3704|3703.5|3704.5|3704|3704|3703.5|2005
1606743200000|2020-11-30 13:33:20|3703.5|3703|3704|3703.5|3704|3703.5|3703.5|3703|1566
1606743210000|2020-11-30 13:33:30|||||||||418
1606743220000|2020-11-30 13:33:40|3704.5|3704|3705|3704.5|3705|3704.5|3704.5|3704|784
1606743230000|2020-11-30 13:33:50|||||||||221
1606743240000|2020-11-30 13:34:00|3705.5|3705|3705.5|3705|3706.5|3705.5|3705|3704.5|8560
1606743250000|2020-11-30 13:34:10|3705|3704.5|3704|3703.5|3705|3704.5|3704|3703.5|1565
1606743270000|2020-11-30 13:34:30|3703.5|3703|3703.5|3703|3704|3703.5|3703|3702.5|1109
1606743280000|2020-11-30 13:34:40|3704|3702.5|3703.5|3703|3704|3703|3703|3702.5|222
1606743290000|2020-11-30 13:34:50|3704|3703.5|3703.5|3703|3704|3703.5|3703.5|3703|544
1606743300000|2020-11-30 13:35:00|3704|3703.5|3703.5|3703|3704.5|3704|3703|3702.5|4386
1606743310000|2020-11-30 13:35:10|3704|3703.5|3704.5|3704|3705|3704.5|3704|3703.5|4825
1606743320000|2020-11-30 13:35:20|3705|3704.5|3705|3704.5|3705|3704.5|3705|3704|271
1606743330000|2020-11-30 13:35:30|3705.5|3705|3707.5|3706.5|3707.5|3707|3705.5|3705|4050
1606743340000|2020-11-30 13:35:40|3707|3707|3707|3706.5|3707.5|3707|3707|3706.5|1552
1606743360000|2020-11-30 13:36:00|3707.5|3707|3707.5|3706.5|3707.5|3707|3707|3706.5|559
1606743370000|2020-11-30 13:36:10|3707|3707|3707.5|3707|3707.5|3707|3707|3707|96
1606743380000|2020-11-30 13:36:20|3707|3706.5|3706.5|3706|3707|3706.5|3706.5|3706|1164
1606743400000|2020-11-30 13:36:40|3707|3706.5|3707|3706.5|3707.5|3707|3707|3706|2967
1606743410000|2020-11-30 13:36:50|3707.5|3707|3707|3706.5|3707.5|3707|3707|3706.5|2741
1606743420000|2020-11-30 13:37:00|3706.5|3706|3705.5|3705|3706.5|3706|3705.5|3705|2516
1606743430000|2020-11-30 13:37:10|3705|3704.5|3706.5|3705.5|3706.5|3706|3705|3704.5|1125
1606743440000|2020-11-30 13:37:20|3706|3705|3705.5|3705|3706|3705|3705.5|3705|635
1606743450000|2020-11-30 13:37:30|3705|3704.5|3705|3704.5|3705.5|3704.5|3704.5|3704|2093
1606743460000|2020-11-30 13:37:40|3705.5|3704|3705|3704.5|3705.5|3704.5|3705|3704|0
1606743470000|2020-11-30 13:37:50|3704.5|3704|3704|3703.5|3704.5|3704|3704|3703.5|1330
1606743480000|2020-11-30 13:38:00|3703.5|3703|3703.5|3703|3703.5|3703|3703.5|3703|680
1606743490000|2020-11-30 13:38:10|3703|3702.5|3703|3702.5|3703|3702.5|3703|3702.5|739
1606743500000|2020-11-30 13:38:20|||||||||376
1606743510000|2020-11-30 13:38:30|3702.5|3702|3702.5|3702|3703|3702|3702|3701.5|892
1606743520000|2020-11-30 13:38:40|3702|3701.5|3702.5|3702|3702.5|3702|3702|3701.5|0
1606743540000|2020-11-30 13:39:00|3703|3702.5|3703.5|3703|3704.5|3703.5|3703|3702.5|12210
1606743550000|2020-11-30 13:39:10|3703|3702.5|3704|3703.5|3704|3703.5|3703|3702.5|4243
1606743560000|2020-11-30 13:39:20|3703.5|3703|3703.5|3703|3704|3703.5|3703.5|3703|1215
1606743570000|2020-11-30 13:39:30|3703|3702.5|3701.5|3701|3703.5|3703|3701.5|3701|4276
1606743580000|2020-11-30 13:39:40|3702|3701.5|3704.5|3703.5|3704.5|3703.5|3702|3701.5|4953
1606743590000|2020-11-30 13:39:50|3704|3704|3704|3703.5|3704|3704|3703.5|3703|4812
1606743600000|2020-11-30 13:40:00|3704.5|3704|3704|3703.5|3704.5|3704|3704|3703.5|317
1606743610000|2020-11-30 13:40:10|3704.5||3704.5||3704.5||3704.5||259
1606743620000|2020-11-30 13:40:20|3704|3704|3704.5|3703.5|3704.5|3704|3704|3703.5|614
1606743630000|2020-11-30 13:40:30||3704||3704||3704||3704|2129
1606743640000|2020-11-30 13:40:40|3705|3704.5|3704.5|3704|3705|3704.5|3704.5|3704|1348
1606743650000|2020-11-30 13:40:50|3704|3703.5|3704.5|3704|3704.5|3704|3704|3703.5|2422
1606743670000|2020-11-30 13:41:10|3704|3703.5|3704|3703.5|3704|3703.5|3704|3703.5|251
1606743680000|2020-11-30 13:41:20|3703.5|3703|3703.5|3703|3703.5|3703|3703.5|3703|753
1606743700000|2020-11-30 13:41:40|3703|3702.5|3703.5|3703|3703.5|3703|3703|3702.5|522
1606743710000|2020-11-30 13:41:50|3704|3703.5|3704.5|3703.5|3705|3704.5|3704|3703.5|3976
1606743720000|2020-11-30 13:42:00|3705|3704|3705|3704.5|3706.5|3705.5|3704.5|3704|38095
1606743730000|2020-11-30 13:42:10|3705.5|3704|3704.5|3704|3705.5|3704|3704.5|3704|2061
1606743740000|2020-11-30 13:42:20|3705|3704.5|3705|3704|3705|3704.5|3705|3704|156
1606743750000|2020-11-30 13:42:30|3704.5||3704.5||3704.5||3704.5||0
1606743760000|2020-11-30 13:42:40|3705|3704.5|3704.5|3704|3705|3704.5|3704.5|3704|391
1606743770000|2020-11-30 13:42:50|3704|3703.5|3704.5|3704|3704.5|3704|3704|3703.5|747
1606743780000|2020-11-30 13:43:00|3704|3703.5|3704|3703.5|3704|3703.5|3703.5|3703|657
1606743790000|2020-11-30 13:43:10|3704.5|3704|3705|3704.5|3705|3704.5|3704.5|3704|2422
1606743800000|2020-11-30 13:43:20|3705.5|3705|3705|3704.5|3705.5|3705|3705|3704.5|747
1606743810000|2020-11-30 13:43:30|3705.5|3705|3707|3706|3707|3706.5|3705.5|3705|2131
1606743820000|2020-11-30 13:43:40|3706.5|3705.5|3706|3705.5|3707|3706|3706|3705.5|494
1606743830000|2020-11-30 13:43:50|3706.5|3706|3707|3706.5|3707|3706.5|3706.5|3706|363
1606743840000|2020-11-30 13:44:00|3706.5|3706|3707|3706.5|3707|3706.5|3706.5|3706|260
1606743850000|2020-11-30 13:44:10|3707.5|3707|3707|3706|3707.5|3707|3706.5|3706|4302
1606743860000|2020-11-30 13:44:20|3706.5|3706.5|3707.5|3707|3707.5|3707|3706.5|3706.5|761
1606743870000|2020-11-30 13:44:30|3708|3707.5|3708|3707.5|3708|3707.5|3707.5|3707|546
1606743880000|2020-11-30 13:44:40|3707.5|3707|3709.5|3708.5|3709.5|3709|3707.5|3707|2821
1606743890000|2020-11-30 13:44:50|3709|3709|3710|3709.5|3710|3709.5|3709|3709|1073
1606743900000|2020-11-30 13:45:00|3710.5|3710|3711|3710.5|3711|3710.5|3710.5|3710|1084
1606743910000|2020-11-30 13:45:10|3710.5|3710|3710.5|3710|3711|3710.5|3710.5|3710|1920
1606743920000|2020-11-30 13:45:20|3710|3709.5|3710|3709.5|3710|3709.5|3709.5|3709|2535
1606743930000|2020-11-30 13:45:30|||||||||604
1606743940000|2020-11-30 13:45:40|3709.5|3709|3708.5|3708|3709.5|3709|3708.5|3707.5|1425
1606743950000|2020-11-30 13:45:50|3708|3707.5|3707.5|3706.5|3708.5|3707.5|3707.5|3706.5|482
1606743960000|2020-11-30 13:46:00|3708|3707|3708|3707.5|3708|3707.5|3708|3707|862
1606743970000|2020-11-30 13:46:10|3708.5|3708|3709|3708.5|3709|3708.5|3708.5|3708|1078
1606743990000|2020-11-30 13:46:30|3708.5|3708|3709|3708|3709|3708|3708.5|3708|317
1606744000000|2020-11-30 13:46:40|3708.5|3708.5|3708.5|3708|3708.5|3708.5|3708.5|3708|304
1606744010000|2020-11-30 13:46:50|3709|3708.5|3709|3708.5|3709|3708.5|3709|3708.5|328
1606744020000|2020-11-30 13:47:00|3708.5|3708|3709|3708.5|3709|3708.5|3708.5|3708|704
1606744040000|2020-11-30 13:47:20|3708.5|3708|3708.5|3708|3708.5|3708|3708.5|3708|307
1606744050000|2020-11-30 13:47:30|3709|3708.5|3709|3708.5|3709|3708.5|3709|3708|24
1606744060000|2020-11-30 13:47:40|3709.5|3709|3709.5|3709|3709.5|3709|3709.5|3709|1680
1606744070000|2020-11-30 13:47:50|3710|3709.5|3710.5|3710|3710.5|3710|3710|3709.5|1628
1606744080000|2020-11-30 13:48:00|3710|3709.5|3710|3709.5|3710|3709.5|3710|3709|841
1606744090000|2020-11-30 13:48:10|||||||||802
1606744100000|2020-11-30 13:48:20|3709.5|3709|3709|3708.5|3709.5|3709|3709|3708.5|842
1606744110000|2020-11-30 13:48:30|||||||||55
1606744120000|2020-11-30 13:48:40|3708.5|3708|3708.5|3708|3709|3708.5|3708.5|3708|493
1606744140000|2020-11-30 13:49:00|3709|3708.5|3709|3708.5|3709|3708.5|3709|3708.5|736
1606744150000|2020-11-30 13:49:10|3708.5|3708|3708.5|3708|3708.5|3708|3708.5|3708|75
1606744160000|2020-11-30 13:49:20|3709|3708.5|3709.5|3709|3709.5|3709|3708.5|3708.5|2617
1606744170000|2020-11-30 13:49:30|3710|3709.5|3710|3709.5|3710|3709.5|3710|3709.5|1201
1606744180000|2020-11-30 13:49:40|3709.5|3709|3710|3709.5|3710|3709.5|3709.5|3709|1397
1606744190000|2020-11-30 13:49:50|3709.5|3709|3709|3708.5|3709.5|3709|3709|3708.5|497
1606744200000|2020-11-30 13:50:00|3709.5|3709|3709.5|3709|3709.5|3709|3709.5|3709|2
1606744210000|2020-11-30 13:50:10|3710|3709.5|3710|3709.5|3710|3709.5|3709.5|3709|5465
1606744220000|2020-11-30 13:50:20|3709.5|3709|3710|3709.5|3710|3709.5|3709.5|3709|1845
1606744230000|2020-11-30 13:50:30||3709||3709.5||3709.5||3709|0
1606744240000|2020-11-30 13:50:40|3710.5|3710|3710.5|3710|3711.5|3711|3710.5|3709.5|6387
1606744250000|2020-11-30 13:50:50|3710|3709.5|3710|3709.5|3710|3709.5|3710|3709.5|1863
1606744260000|2020-11-30 13:51:00|3710.5|3710|3711|3710.5|3711|3710.5|3710.5|3710|2884
1606744270000|2020-11-30 13:51:10|3711.5|3711|3710.5|3710|3711.5|3711|3710.5|3710|2446
1606744280000|2020-11-30 13:51:20|3710|3709.5|3710|3709.5|3710|3709.5|3710|3709.5|2323
1606744290000|2020-11-30 13:51:30|3710.5|3710|3710|3709.5|3711|3710.5|3710|3709.5|7715
1606744300000|2020-11-30 13:51:40|3710.5|3710|3711|3710|3711|3710.5|3710.5|3709.5|3069
1606744310000|2020-11-30 13:51:50||3710.5||3710.5||3710.5||3710.5|70
1606744320000|2020-11-30 13:52:00|3711.5|3711|3711.5|3711|3711.5|3711|3711|3710.5|3532
1606744330000|2020-11-30 13:52:10|3712|3711.5|3712.5|3712|3712.5|3712|3712|3711.5|2209
1606744340000|2020-11-30 13:52:20|3712|3711.5|3712.5|3712|3713|3712.5|3712|3711.5|817
1606744350000|2020-11-30 13:52:30|||||||||14263
1606744360000|2020-11-30 13:52:40|3712|3711.5|3711.5|3711|3712.5|3712|3711.5|3710.5|5446
1606744370000|2020-11-30 13:52:50||3710.5||3711||3711||3710.5|0
1606744380000|2020-11-30 13:53:00|3712|3711.5|3712.5|3712|3713.5|3712.5|3712|3711.5|9959
1606744390000|2020-11-30 13:53:10|3713|3712.5|3712.5|3712|3713|3712.5|3712.5|3712|6551
1606744400000|2020-11-30 13:53:20|3713|3712.5|3712.5|3712|3713|3712.5|3712.5|3712|522
1606744410000|2020-11-30 13:53:30|3712|3711.5|3712|3711.5|3712.5|3712|3712|3711.5|2662
1606744420000|2020-11-30 13:53:40|3712.5|3712|3712.5|3712|3712.5|3712|3712|3711.5|2211
1606744430000|2020-11-30 13:53:50|3712|3711.5|3714|3713.5|3714|3713.5|3712|3711.5|7286
1606744440000|2020-11-30 13:54:00|3714.5|3714|3715|3714.5|3715|3714.5|3714.5|3714|938
1606744450000|2020-11-30 13:54:10|3714.5|3714|3715|3714.5|3715|3714.5|3714.5|3714|369
1606744460000|2020-11-30 13:54:20|3714.5|3714|3715|3714.5|3715|3714.5|3714.5|3714|1423
1606744470000|2020-11-30 13:54:30|3715.5|3715|3716|3715.5|3716|3715.5|3715.5|3715|3091
1606744480000|2020-11-30 13:54:40|3716.5|3716|3717|3716.5|3717.5|3717|3716.5|3716|6680
1606744490000|2020-11-30 13:54:50|3717.5|3717|3717.5|3717|3717.5|3717|3717.5|3717|18
1606744500000|2020-11-30 13:55:00|3718|3717.5|3718|3717.5|3718|3717.5|3718|3717.5|1350
1606744510000|2020-11-30 13:55:10|3717.5|3717|3718|3717.5|3718|3717.5|3717.5|3717|820
1606744520000|2020-11-30 13:55:20|3717.5|3717|3718|3717.5|3718|3717.5|3717.5|3717|309
1606744530000|2020-11-30 13:55:30|3717.5|3717|3718|3717|3718|3717.5|3717.5|3717|1067
1606744540000|2020-11-30 13:55:40|3717.5||3718||3718||3717.5||0
1606744550000|2020-11-30 13:55:50|3717.5|3717.5|3718|3717.5|3718|3717.5|3717.5|3717|275
1606744560000|2020-11-30 13:56:00|3718.5|3718|3718.5|3718|3719|3718.5|3718.5|3718|2209
1606744570000|2020-11-30 13:56:10|3719|3718.5|3719|3718.5|3719.5|3719|3719|3718.5|225
1606744580000|2020-11-30 13:56:20|3718.5|3718|3719|3718|3719.5|3719|3718.5|3718|1541
1606744590000|2020-11-30 13:56:30||3718.5||3718||3718.5||3718|0
1606744600000|2020-11-30 13:56:40|3718.5|3717.5|3717.5|3717|3718.5|3717.5|3717.5|3717|1286
1606744610000|2020-11-30 13:56:50|3719|3718|3719.5|3719|3720|3719.5|3718.5|3718|12890
1606744620000|2020-11-30 13:57:00|3719|3718.5|3719|3718.5|3719.5|3719|3719|3718.5|1177
1606744630000|2020-11-30 13:57:10|3718.5|3718|3718.5|3718|3718.5|3718|3718.5|3718|764
1606744640000|2020-11-30 13:57:20|3718|3717.5|3718|3717.5|3718|3717.5|3718|3717.5|597
1606744650000|2020-11-30 13:57:30|3718.5|3718|3718.5|3718|3718.5|3718|3718.5|3717.5|1405
1606744660000|2020-11-30 13:57:40|3718|3717.5|3718.5|3718|3718.5|3718|3718|3717.5|95
1606744670000|2020-11-30 13:57:50|3719|3718.5|3719|3718.5|3719.5|3719|3719|3718.5|4007
1606744680000|2020-11-30 13:58:00|3719.5|3719|3719.5|3719|3719.5|3719|3719|3719|310
1606744690000|2020-11-30 13:58:10|3719|3718.5|3718.5|3718|3719|3718.5|3718|3717.5|5216
1606744700000|2020-11-30 13:58:20|3718|3717.5|3716|3715.5|3718|3717.5|3716|3715.5|3108
1606744710000|2020-11-30 13:58:30|3715.5|3715|3716|3715|3716|3715.5|3715.5|3715|301
1606744720000|2020-11-30 13:58:40|3716.5|3715.5|3717.5|3717|3717.5|3717|3716|3715|5008
1606744730000|2020-11-30 13:58:50|3717|3716.5|3716.5|3716|3717|3716.5|3716.5|3716|446
1606744740000|2020-11-30 13:59:00|3717|3716.5|3716.5|3715.5|3717|3716.5|3716|3715.5|4033
1606744750000|2020-11-30 13:59:10|3716|3715|3715.5|3715|3716|3715|3715.5|3715|405
1606744760000|2020-11-30 13:59:20|3715|3714.5|3715|3714.5|3715.5|3715|3714.5|3714|4635
1606744770000|2020-11-30 13:59:30|3715.5|3715|3715.5|3715|3715.5|3715|3715.5|3714.5|3049
1606744780000|2020-11-30 13:59:40|3715|3714.5|3715|3714.5|3715|3714.5|3715|3714.5|68
1606744790000|2020-11-30 13:59:50|3715.5|3715|3715.5|3714.5|3716|3715.5|3715|3714.5|4786
1606744800000|2020-11-30 14:00:00|3715|3714|3715.5|3715|3715.5|3715|3714|3713.5|5005
1606744810000|2020-11-30 14:00:10|3715|3714.5|3714.5|3714|3715|3714.5|3713.5|3713|1764
1606744820000|2020-11-30 14:00:20|3715|3714.5|3714|3713.5|3715|3714.5|3714|3713.5|1189
1606744830000|2020-11-30 14:00:30|3713.5|3713|3713.5|3712.5|3713.5|3713|3713.5|3712.5|86
1606744840000|2020-11-30 14:00:40|3713|3712|3714|3713.5|3714|3713.5|3712.5|3712|3325
1606744850000|2020-11-30 14:00:50|3713.5|3713|3714|3713|3714|3713.5|3713.5|3713|771
1606744860000|2020-11-30 14:01:00|3713.5|3713.5|3716|3715.5|3717|3716.5|3713.5|3713|26556
1606744870000|2020-11-30 14:01:10|3716.5|3716|3716|3715.5|3716.5|3716|3715.5|3715|5825
1606744880000|2020-11-30 14:01:20|3716.5|3716|3716|3715.5|3716.5|3716|3716|3715.5|1894
1606744890000|2020-11-30 14:01:30|3715.5|3715|3716.5|3715.5|3717|3716|3715.5|3715|10093
1606744900000|2020-11-30 14:01:40|3716|3715|3715.5|3715|3716|3715|3715|3714.5|5139
1606744910000|2020-11-30 14:01:50|3715|3714.5|3715|3714.5|3715.5|3715|3714.5|3714|462
1606744920000|2020-11-30 14:02:00|3715.5|3715|3716|3715|3716|3715.5|3715.5|3715|3739
1606744930000|2020-11-30 14:02:10|3716.5|3715.5|3714.5|3713.5|3716.5|3716|3714.5|3713.5|11239
1606744940000|2020-11-30 14:02:20|3715|3714|3715.5|3715|3715.5|3715|3714.5|3714|5193
1606744950000|2020-11-30 14:02:30|3715|3714.5|3716|3715.5|3716|3715.5|3715|3714.5|4444
1606744970000|2020-11-30 14:02:50|3715.5|3715|3715|3714.5|3716|3715|3715|3714.5|716
1606744980000|2020-11-30 14:03:00|3715.5|3715|3715|3714.5|3715.5|3715|3714.5|3714|2418
1606744990000|2020-11-30 14:03:10|3715.5|3715|3715.5|3715|3715.5|3715|3715|3714.5|1848
1606745000000|2020-11-30 14:03:20|||||||||387
1606745010000|2020-11-30 14:03:30|3715|3714.5|3715|3714|3715|3714.5|3714.5|3714|722
1606745020000|2020-11-30 14:03:40|3715.5|3714.5|3715.5|3715|3715.5|3715|3715.5|3714.5|670
1606745030000|2020-11-30 14:03:50|3716|3715.5|3716.5|3716|3716.5|3716|3716|3715.5|2454
1606745050000|2020-11-30 14:04:10|3717|3716.5|3717.5|3717|3717.5|3717|3717|3716.5|1456
1606745060000|2020-11-30 14:04:20|3717|3716.5|3717.5|3717|3717.5|3717|3716|3715.5|1726
1606745070000|2020-11-30 14:04:30|3717|3716.5|3717|3716.5|3717.5|3717|3716.5|3716|2109
1606745080000|2020-11-30 14:04:40|3717.5||3717||3717.5||3717||0
1606745090000|2020-11-30 14:04:50|3717.5|3717|3719|3718.5|3719.5|3719|3717.5|3717|5182
1606745100000|2020-11-30 14:05:00|3718.5|3718|3719|3718.5|3719|3718.5|3718.5|3718|1599
1606745110000|2020-11-30 14:05:10|3719.5|3719|3720|3719|3720|3719.5|3718.5|3718|11733
1606745120000|2020-11-30 14:05:20||3719.5||3719.5||3719.5||3719.5|379
1606745130000|2020-11-30 14:05:30|||||||||300
1606745140000|2020-11-30 14:05:40|3720.5|3720|3719.5|3719|3720.5|3720|3719.5|3719|6640
1606745150000|2020-11-30 14:05:50|||||||||70
1606745160000|2020-11-30 14:06:00|3719|3718.5|3720|3719.5|3720|3719.5|3719|3718.5|2916
1606745170000|2020-11-30 14:06:10|3719.5|3719|3720|3719.5|3720|3719.5|3719.5|3719|90
1606745180000|2020-11-30 14:06:20||3719||3719.5||3719.5||3719|228
1606745190000|2020-11-30 14:06:30|3719.5|3719|3718.5|3717.5|3719.5|3719|3717.5|3717|4083
1606745200000|2020-11-30 14:06:40|3718|3718|3718.5|3718|3718.5|3718|3718|3717.5|79
1606745210000|2020-11-30 14:06:50|3719|3718.5|3719|3718.5|3719.5|3719|3719|3718|2048
1606745220000|2020-11-30 14:07:00|3719.5|3718|3719.5|3719|3719.5|3719|3719|3718|3022
1606745230000|2020-11-30 14:07:10|3720|3719.5|3719.5|3718.5|3720|3719.5|3719|3718.5|859
1606745240000|2020-11-30 14:07:20|3720|3719|3719.5|3719|3720|3719.5|3719.5|3718.5|614
1606745250000|2020-11-30 14:07:30|3719|3718.5|3719.5|3719|3719.5|3719|3719|3718.5|642
1606745260000|2020-11-30 14:07:40|||||||||87
1606745270000|2020-11-30 14:07:50|3719|3718.5|3719.5|3719|3719.5|3719|3719|3718.5|193
1606745280000|2020-11-30 14:08:00|3719|3718.5|3719.5|3719|3719.5|3719|3719|3718.5|651
1606745290000|2020-11-30 14:08:10|3719|3718.5|3719|3718.5|3719|3718.5|3718.5|3718|2774
1606745300000|2020-11-30 14:08:20|3718.5|3718|3719|3718.5|3719|3718.5|3718.5|3718|0
1606745310000|2020-11-30 14:08:30|3718.5|3718|3718.5|3718|3718.5|3718|3718.5|3718|241
1606745320000|2020-11-30 14:08:40|3718|3717.5|3717.5|3717|3718|3717.5|3717.5|3717|1705
1606745330000|2020-11-30 14:08:50|3718|3717.5|3719|3718.5|3719.5|3719|3717.5|3717|12796
1606745340000|2020-11-30 14:09:00|||||||||466
1606745350000|2020-11-30 14:09:10|3718.5|3718|3718|3717.5|3719|3718|3718|3717.5|2975
1606745360000|2020-11-30 14:09:20|3717.5|3717|3717.5|3717|3717.5|3717|3717.5|3717|1475
1606745370000|2020-11-30 14:09:30|3717|3716.5|3716.5|3716|3717|3716.5|3716.5|3716|1902
1606745380000|2020-11-30 14:09:40|3717|3716.5|3717|3716.5|3717|3716.5|3717|3716.5|1903
1606745390000|2020-11-30 14:09:50|3716.5|3716|3717.5|3717|3717.5|3717|3716.5|3716|2802
1606745400000|2020-11-30 14:10:00|3717|3716.5|3717.5|3717|3717.5|3717|3717|3716.5|1735
1606745410000|2020-11-30 14:10:10|||||||||397
1606745420000|2020-11-30 14:10:20|||||||||201
1606745450000|2020-11-30 14:10:50|||||||||2125
1606745460000|2020-11-30 14:11:00|3718|3716.5|3718|3717|3718|3717.5|3717.5|3716.5|2643
1606745470000|2020-11-30 14:11:10|3717.5|3717.5|3716.5|3716|3718|3717.5|3716.5|3716|1252
1606745480000|2020-11-30 14:11:20|3716|3715.5|3716.5|3716|3716.5|3716|3715.5|3715|4182
1606745490000|2020-11-30 14:11:30|3717|3716.5|3717|3716.5|3717.5|3717|3716.5|3716|1712
1606745500000|2020-11-30 14:11:40|3717.5|3717|3716.5|3716|3717.5|3717|3716.5|3716|2077
1606745510000|2020-11-30 14:11:50|3717|3716.5|3717|3716.5|3717|3716.5|3716.5|3716|139
1606745520000|2020-11-30 14:12:00|3716.5|3716|3717|3716.5|3717|3716.5|3716|3715.5|5524
1606745530000|2020-11-30 14:12:10|3716.5|3716|3716.5|3716|3717|3716|3716.5|3716|83
1606745540000|2020-11-30 14:12:20|3716|3715.5|3716|3715.5|3716.5|3716|3716|3715.5|213
1606745550000|2020-11-30 14:12:30|3716.5|3716|3716.5|3715.5|3716.5|3716|3716|3715.5|911
1606745560000|2020-11-30 14:12:40|3716|3716|3716.5|3716|3716.5|3716|3716|3716|30
1606745580000|2020-11-30 14:13:00|3717|3716.5|3717|3716.5|3717|3716.5|3717|3716.5|829
1606745590000|2020-11-30 14:13:10|3716.5|3716|3717|3716|3717|3716.5|3716.5|3716|2084
1606745600000|2020-11-30 14:13:20|3717.5|3716.5|3717.5|3716.5|3718|3717.5|3717|3716.5|3279
1606745610000|2020-11-30 14:13:30|3717|3716|3716.5|3716|3717.5|3716|3716.5|3716|1739
1606745620000|2020-11-30 14:13:40|3716|3715.5|3716|3715.5|3716|3715.5|3716|3715.5|764
1606745630000|2020-11-30 14:13:50|3715.5|3715|3716.5|3716|3717|3716.5|3715.5|3715|2361
1606745640000|2020-11-30 14:14:00|3717|3716.5|3717|3716.5|3717|3716.5|3716.5|3716|281
1606745650000|2020-11-30 14:14:10|3717.5|3717|3717|3716.5|3717.5|3717|3717|3716.5|823
1606745670000|2020-11-30 14:14:30|3716.5|3716|3717|3716.5|3717|3716.5|3716.5|3716|1103
1606745680000|2020-11-30 14:14:40|3716.5|3716|3717|3716.5|3717|3716.5|3716.5|3716|125
1606745690000|2020-11-30 14:14:50|3716.5|3716|3717|3716.5|3717|3716.5|3716.5|3716|289
1606745700000|2020-11-30 14:15:00|3717.5|3717|3718.5|3718|3719.5|3719|3717|3716.5|5896
1606745710000|2020-11-30 14:15:10|3718|3717.5|3718.5|3718|3718.5|3718|3717.5|3717|1224
1606745730000|2020-11-30 14:15:30|||||||||10
1606745740000|2020-11-30 14:15:40|3718|3717.5|3718.5|3718|3719|3718.5|3718|3717.5|4093
1606745750000|2020-11-30 14:15:50|3719|3718.5|3718.5|3718|3719|3718.5|3718.5|3718|1923
1606745760000|2020-11-30 14:16:00|3719|3717.5|3718|3717.5|3719|3718|3718|3717.5|671
1606745770000|2020-11-30 14:16:10|3717.5|3717|3716|3715.5|3717.5|3717|3716|3715.5|2309
1606745780000|2020-11-30 14:16:20|3716.5|3715|3716|3715.5|3716.5|3715.5|3715.5|3715|914
1606745790000|2020-11-30 14:16:30|3715.5|3715|3716.5|3716|3716.5|3716|3715.5|3715|988
1606745800000|2020-11-30 14:16:40|3716|3715.5|3716|3715.5|3716|3716|3716|3715.5|250
1606745810000|2020-11-30 14:16:50|||||||||150
1606745820000|2020-11-30 14:17:00|3716.5|3716|3717|3716.5|3717|3716.5|3716.5|3716|2237
1606745830000|2020-11-30 14:17:10|3717.5|3717|3717.5|3717|3717.5|3717|3717|3716.5|1852
1606745840000|2020-11-30 14:17:20|3718|3717.5|3718|3717.5|3718|3717.5|3717.5|3717|2764
1606745850000|2020-11-30 14:17:30|3718.5|3718|3719|3718.5|3719|3718.5|3718.5|3718|1900
1606745860000|2020-11-30 14:17:40|||||||||806
1606745870000|2020-11-30 14:17:50|3719.5|3719|3719.5|3719|3719.5|3719|3719|3718.5|2475
1606745880000|2020-11-30 14:18:00|3720|3719.5|3721.5|3721|3722|3721|3720|3719.5|6105
1606745890000|2020-11-30 14:18:10|3722|3721.5|3722.5|3721.5|3722.5|3722|3722|3721.5|1944
1606745900000|2020-11-30 14:18:20|3722|3722.5|3723.5|3723|3724.5|3724|3722|3722.5|8249
1606745910000|2020-11-30 14:18:30|3723|3722.5|3723.5|3723|3723.5|3723|3723|3722.5|1382
1606745920000|2020-11-30 14:18:40|||||||||685
1606745930000|2020-11-30 14:18:50|3724|3723.5|3725|3724.5|3725|3724.5|3724|3723.5|2167
1606745940000|2020-11-30 14:19:00|3724.5|3724|3725.5|3724.5|3725.5|3725|3724.5|3724|4328
1606745950000|2020-11-30 14:19:10|3726|3725|3726|3725.5|3726|3725.5|3726|3724.5|957
1606745960000|2020-11-30 14:19:20|3726.5|3726|3726.5|3726|3726.5|3726|3726.5|3726|471
1606745970000|2020-11-30 14:19:30|3726|3725.5|3726.5|3726|3726.5|3726|3725.5|3725|8321
1606745980000|2020-11-30 14:19:40|3727|3726.5|3726|3725|3727|3726.5|3725.5|3725|5117
1606745990000|2020-11-30 14:19:50|3725.5|3724.5|3724.5|3724|3726|3724.5|3724.5|3724|3855
1606746000000|2020-11-30 14:20:00|3725|3724.5|3725.5|3724.5|3725.5|3725|3725|3724.5|1656
1606746010000|2020-11-30 14:20:10|3725|3725|3726|3725.5|3726|3725.5|3725|3724.5|1309
1606746020000|2020-11-30 14:20:20|3726.5|3726|3727|3726.5|3728|3727|3726.5|3726|2097
1606746030000|2020-11-30 14:20:30|3727.5|3727|3727.5|3727|3728|3727.5|3727.5|3727|2110
1606746040000|2020-11-30 14:20:40|3727|3726.5|3726.5|3726|3727|3726.5|3726.5|3726|1094
1606746050000|2020-11-30 14:20:50|3727|3726.5|3728|3727.5|3728|3727.5|3727|3726.5|1385
1606746060000|2020-11-30 14:21:00|3728.5|3728|3729.5|3729|3729.5|3729|3728.5|3728|109
1606746070000|2020-11-30 14:21:10|3729|3728.5|3729|3728.5|3729|3729|3729|3728.5|451
1606746090000|2020-11-30 14:21:30|||||||||2
1606746100000|2020-11-30 14:21:40|3728.5|3728|3729.5|3729|3729.5|3729|3728.5|3728|2322
1606746110000|2020-11-30 14:21:50|3730|3729.5|3731|3730|3731|3730.5|3730|3729.5|3467
1606746120000|2020-11-30 14:22:00|3730.5|3730.5|3731|3730.5|3731|3730.5|3730.5|3730|404
1606746130000|2020-11-30 14:22:10|3731.5|3731|3731.5|3731|3731.5|3731|3731.5|3731|487
1606746140000|2020-11-30 14:22:20|3731|3730.5|3731.5|3731|3731.5|3731|3731|3730.5|1078
1606746150000|2020-11-30 14:22:30|3731|3730.5|3731.5|3731|3731.5|3731|3730.5|3730|3873
1606746160000|2020-11-30 14:22:40|3732|3731.5|3730.5|3730|3732|3731.5|3730.5|3730|3311
1606746170000|2020-11-30 14:22:50|3730|3729.5|3730|3729.5|3730|3729.5|3730|3729.5|666
1606746180000|2020-11-30 14:23:00|3729.5|3729|3730|3729|3730|3729.5|3729|3728.5|2795
1606746190000|2020-11-30 14:23:10|3729.5|3729.5|3730.5|3730|3731|3730.5|3729.5|3729.5|2137
1606746200000|2020-11-30 14:23:20|3731|3730.5|3731|3730.5|3731.5|3730.5|3730.5|3730|1573
1606746210000|2020-11-30 14:23:30|3730.5|3730|3731.5|3731|3731.5|3731|3730.5|3730|1918
1606746220000|2020-11-30 14:23:40|3732|3731.5|3732|3731.5|3732.5|3732|3731.5|3731|1793
1606746230000|2020-11-30 14:23:50|3732.5|3732|3732|3731.5|3732.5|3732|3732|3731.5|322
1606746240000|2020-11-30 14:24:00|3731.5|3731|3731.5|3730.5|3731.5|3731|3731|3730.5|1622
1606746250000|2020-11-30 14:24:10|3731|3730|3731|3730|3731|3730.5|3730.5|3730|2268
1606746260000|2020-11-30 14:24:20|3730.5|3730.5|3731|3730.5|3731|3730.5|3730.5|3730.5|331
1606746270000|2020-11-30 14:24:30|3730.5|3730|3731.5|3731|3731.5|3731|3730.5|3730|1105
1606746280000|2020-11-30 14:24:40|3732|3731.5|3732|3731|3732|3731.5|3731.5|3731|1085
1606746290000|2020-11-30 14:24:50|3731.5|3731.5|3732|3731|3732|3731.5|3731.5|3731|253
1606746300000|2020-11-30 14:25:00|3731.5|3730.5|3731|3730.5|3732|3731|3731|3730.5|1732
1606746320000|2020-11-30 14:25:20|3730.5|3730|3731|3730.5|3731|3730.5|3730.5|3730|1663
1606746330000|2020-11-30 14:25:30|3730.5|3730|3730.5|3730|3730.5|3730|3730.5|3730|79
1606746340000|2020-11-30 14:25:40|3731|3730.5|3732|3731|3732|3731.5|3731|3730.5|2908
1606746350000|2020-11-30 14:25:50|3731.5|3731.5|3730.5|3730|3732|3731.5|3730.5|3730|2793
1606746360000|2020-11-30 14:26:00|3730|3729.5|3730.5|3730|3730.5|3730|3730|3729.5|2433
1606746370000|2020-11-30 14:26:10|3730|3729.5|3729.5|3729|3730|3729.5|3729.5|3729|2089
1606746380000|2020-11-30 14:26:20|3729|3728.5|3729.5|3729|3729.5|3729|3729|3728.5|1085
1606746390000|2020-11-30 14:26:30|3729|3728.5|3728|3727.5|3729|3728.5|3727.5|3727|8860
1606746400000|2020-11-30 14:26:40|3727.5|3727|3728|3727.5|3728|3727.5|3727.5|3727|2358
1606746410000|2020-11-30 14:26:50|3727.5|3727|3728.5|3728|3729|3728.5|3727.5|3727|6356
1606746420000|2020-11-30 14:27:00|3728|3727.5|3729|3728.5|3729|3728.5|3728|3727.5|2217
1606746430000|2020-11-30 14:27:10|3729.5|3729|3730|3729.5|3730.5|3730|3729|3728.5|1074
1606746440000|2020-11-30 14:27:20|3729.5|3729|3729|3728.5|3729.5|3729|3729|3728.5|1086
1606746450000|2020-11-30 14:27:30|3729.5|3729|3728.5|3728|3729.5|3729|3728.5|3728|1509
1606746460000|2020-11-30 14:27:40|3729|3728.5|3729.5|3729|3729.5|3729|3729|3728.5|2589
1606746470000|2020-11-30 14:27:50|3730|3729.5|3730|3729.5|3730.5|3730|3730|3729.5|1610
1606746480000|2020-11-30 14:28:00|3729.5|3729|3728|3727.5|3730|3729|3728|3727.5|4224
1606746490000|2020-11-30 14:28:10|3728.5|3728|3726.5|3726|3729|3728.5|3726.5|3726|12039
1606746500000|2020-11-30 14:28:20|3726|3725.5|3727.5|3727|3727.5|3727|3726|3725.5|5928
1606746510000|2020-11-30 14:28:30|3727|3726.5|3726.5|3726|3727|3726.5|3726.5|3726|1680
1606746520000|2020-11-30 14:28:40|3726|3725.5|3726.5|3726|3727|3726.5|3726|3725.5|2309
1606746530000|2020-11-30 14:28:50|3727|3726.5|3727|3726.5|3727.5|3727|3727|3726.5|2057
1606746540000|2020-11-30 14:29:00|3727.5|3727|3727.5|3727|3727.5|3727|3727.5|3727|255
1606746550000|2020-11-30 14:29:10|3727|3726.5|3726|3725.5|3727|3726.5|3725.5|3724.5|3286
1606746560000|2020-11-30 14:29:20|3726.5|3726|3726|3725.5|3726.5|3726|3726|3725.5|159
1606746570000|2020-11-30 14:29:30|3725.5|3725|3727|3726.5|3727|3726.5|3724.5|3724|8956
1606746580000|2020-11-30 14:29:40|3727.5|3727|3726|3725|3728.5|3727.5|3726|3725|3910
1606746590000|2020-11-30 14:29:50|3725.5|3725.5|3724|3723.5|3725.5|3725.5|3724|3723.5|2710
1606746600000|2020-11-30 14:30:00|3723.5|3723|3720|3719.5|3723.5|3723|3718.5|3718|28889
1606746610000|2020-11-30 14:30:10|3720.5|3720|3722|3721.5|3722|3721.5|3719.5|3718.5|8678
1606746620000|2020-11-30 14:30:20|3722.5|3722|3719.5|3719|3723|3722|3719.5|3719|5068
1606746630000|2020-11-30 14:30:30|3719|3718.5|3718.5|3717.5|3720.5|3720|3718|3717.5|3216
1606746640000|2020-11-30 14:30:40|3718|3718|3717.5|3716.5|3718.5|3718|3716|3715.5|7343
1606746650000|2020-11-30 14:30:50|3717|3717|3715.5|3715|3717|3717|3715.5|3715|1411
1606746660000|2020-11-30 14:31:00|3716|3715.5|3714.5|3713|3717|3716.5|3714|3713|15314
1606746670000|2020-11-30 14:31:10|3714|3713.5|3713.5|3713|3714|3713.5|3711|3710.5|5899
1606746680000|2020-11-30 14:31:20|3714|3713.5|3713.5|3712.5|3715.5|3714.5|3711|3710.5|13634
1606746690000|2020-11-30 14:31:30|3713|3713|3714.5|3713.5|3714.5|3713.5|3711.5|3711|2486
1606746700000|2020-11-30 14:31:40|3714|3714|3717|3716|3717|3716|3713.5|3712.5|1861
1606746710000|2020-11-30 14:31:50|3716.5|3716.5|3716.5|3716|3718|3717.5|3716.5|3716|2185
1606746720000|2020-11-30 14:32:00|3717|3716.5|3719|3718|3719|3718.5|3716.5|3716|13303
1606746730000|2020-11-30 14:32:10|3718.5|3717.5|3718.5|3717.5|3718.5|3718|3717|3716.5|4325
1606746740000|2020-11-30 14:32:20|3718|3717|3716.5|3715.5|3718.5|3717.5|3716|3715.5|1143
1606746750000|2020-11-30 14:32:30|3716|3716|3717|3716|3717.5|3716.5|3715.5|3715|1416
1606746760000|2020-11-30 14:32:40|3717.5|3716.5|3719.5|3718.5|3720|3719.5|3717.5|3716.5|1576
1606746770000|2020-11-30 14:32:50|3719|3719|3718.5|3717.5|3719|3719|3717.5|3717|1715
1606746780000|2020-11-30 14:33:00|3718|3717|3716.5|3716|3718|3717.5|3715.5|3715|5724
1606746790000|2020-11-30 14:33:10|3717|3716.5|3716.5|3715|3717.5|3717|3715.5|3714.5|3255
1606746800000|2020-11-30 14:33:20|3716|3715.5|3716.5|3716|3717.5|3717|3716|3715.5|609
1606746810000|2020-11-30 14:33:30|3717|3716.5|3717.5|3716.5|3718|3717|3716.5|3716|747
1606746820000|2020-11-30 14:33:40|3718|3717|3718.5|3718|3719|3718|3717.5|3717|292
1606746830000|2020-11-30 14:33:50|3719|3718.5|3721.5|3720.5|3721.5|3721|3718.5|3718|2847
1606746840000|2020-11-30 14:34:00|3722|3721|3720.5|3719|3722|3721.5|3719.5|3719|2275
1606746850000|2020-11-30 14:34:10|3721|3719.5|3719|3718.5|3721|3720.5|3719|3718.5|7487
1606746860000|2020-11-30 14:34:20|3719.5|3719|3719.5|3719|3719.5|3719|3719|3718.5|1817
1606746870000|2020-11-30 14:34:30|3719|3718.5|3717.5|3717|3719|3718.5|3716.5|3716|3366
1606746880000|2020-11-30 14:34:40|3718|3717.5|3714|3713|3718.5|3718|3714|3713|8409
1606746890000|2020-11-30 14:34:50|3714.5|3713.5|3715.5|3715|3715.5|3715|3714|3713|5046
1606746900000|2020-11-30 14:35:00|3715|3714.5|3712.5|3712|3715.5|3715|3712|3711.5|6035
1606746910000|2020-11-30 14:35:10|3713|3711.5|3713|3712|3713.5|3713|3712|3711.5|4946
1606746920000|2020-11-30 14:35:20|3712.5|3712.5|3712.5|3711.5|3713|3712.5|3711.5|3711|1628
1606746930000|2020-11-30 14:35:30|3712|3711|3712|3711.5|3712|3711.5|3711|3710.5|2629
1606746940000|2020-11-30 14:35:40|3711.5|3711|3713.5|3713|3714|3713.5|3711.5|3711|3861
1606746950000|2020-11-30 14:35:50|3713|3712.5|3715|3714|3716|3715.5|3713|3712.5|13730
1606746960000|2020-11-30 14:36:00|3714.5|3714.5|3715|3714|3715|3714.5|3713|3712|7324
1606746970000|2020-11-30 14:36:10|3714.5|3713.5|3715|3714.5|3715.5|3715|3714|3713.5|1596
1606746980000|2020-11-30 14:36:20|3714.5|3714|3713.5|3712.5|3715|3714.5|3713|3712|144
1606746990000|2020-11-30 14:36:30|3713|3713|3715.5|3714.5|3715.5|3715|3713|3713|2980
1606747000000|2020-11-30 14:36:40|3715|3715|3715|3714|3715.5|3715|3714|3713.5|1667
1606747010000|2020-11-30 14:36:50|3714.5|3713.5|3713|3712|3714.5|3713.5|3713|3712|2746
1606747020000|2020-11-30 14:37:00|3712.5|3711.5|3711.5|3711|3712.5|3711.5|3710|3709.5|2983
1606747030000|2020-11-30 14:37:10|3711|3710.5|3710|3709.5|3711.5|3711|3710|3709.5|1245
1606747040000|2020-11-30 14:37:20|3710.5|3710|3711.5|3710.5|3712.5|3712|3710.5|3710|2939
1606747050000|2020-11-30 14:37:30|3712|3711|3711.5|3710.5|3712.5|3711.5|3711|3710.5|879
1606747060000|2020-11-30 14:37:40|3711|3711|3711.5|3711|3712.5|3712|3711|3711|1784
1606747070000|2020-11-30 14:37:50|3711|3710.5|3710.5|3709.5|3711.5|3711|3710.5|3709.5|492
1606747080000|2020-11-30 14:38:00|3711|3710|3712.5|3712|3713|3712|3710.5|3710|3911
1606747090000|2020-11-30 14:38:10|3713|3712.5|3713.5|3713|3714.5|3714|3712.5|3712.5|1748
1606747100000|2020-11-30 14:38:20|3714|3713.5|3714|3713|3714|3713.5|3713|3712.5|2313
1606747110000|2020-11-30 14:38:30|3714.5|3713.5|3713.5|3712.5|3715.5|3715|3713|3712.5|1544
1606747120000|2020-11-30 14:38:40|3713|3713|3711.5|3711|3714|3713.5|3711.5|3711|2679
1606747130000|2020-11-30 14:38:50|3711|3710.5|3710.5|3709.5|3711.5|3711|3710.5|3709.5|3780
1606747140000|2020-11-30 14:39:00|3711|3710|3711.5|3711|3713|3712|3710.5|3709.5|1699
1606747150000|2020-11-30 14:39:10|3711|3710.5|3711.5|3710.5|3711.5|3711|3710.5|3710|752
1606747160000|2020-11-30 14:39:20|3712|3711|3713.5|3712.5|3714|3713|3712|3710.5|766
1606747170000|2020-11-30 14:39:30|3713|3712|3711.5|3711|3713|3712.5|3711.5|3711|1791
1606747180000|2020-11-30 14:39:40|3711|3710.5|3711|3710.5|3712|3711.5|3710.5|3710|1763
1606747190000|2020-11-30 14:39:50|3711.5|3711|3711|3710|3711.5|3711|3710|3709.5|2015
1606747200000|2020-11-30 14:40:00|3710.5|3709.5|3710|3709|3710.5|3710|3708.5|3708|2899
1606747210000|2020-11-30 14:40:10|3710.5|3709.5|3712|3711|3712.5|3711.5|3710.5|3709|3311
1606747220000|2020-11-30 14:40:20|3712.5|3711.5|3713|3712|3713.5|3712|3712|3711.5|742
1606747230000|2020-11-30 14:40:30|3712.5|3711.5|3712.5|3711.5|3713|3712|3711.5|3711|1623
1606747240000|2020-11-30 14:40:40|3713|3712|3714.5|3713.5|3714.5|3713.5|3713|3712|1648
1606747250000|2020-11-30 14:40:50|3714|3714|3716|3715.5|3716.5|3716|3714|3713.5|1579
1606747260000|2020-11-30 14:41:00|3716.5|3715|3718|3716.5|3718|3717|3716|3715|1235
1606747270000|2020-11-30 14:41:10|3718.5|3717|3718.5|3717.5|3718.5|3717.5|3718.5|3717|3
1606747280000|2020-11-30 14:41:20|3719|3718|3719.5|3719|3719.5|3719|3718|3717|2820
1606747290000|2020-11-30 14:41:30|3719|3718.5|3719.5|3718.5|3719.5|3719|3718|3717.5|1881
1606747300000|2020-11-30 14:41:40|3720|3719|3721.5|3721|3722|3721|3719.5|3718.5|2209
1606747310000|2020-11-30 14:41:50|3722|3720.5|3721.5|3720.5|3722|3721|3721|3720.5|967
1606747320000|2020-11-30 14:42:00|3721|3721|3721|3720|3721|3721|3719.5|3719|3874
1606747330000|2020-11-30 14:42:10|3720.5|3719.5|3717|3716.5|3721|3720|3717|3716.5|1377
1606747340000|2020-11-30 14:42:20|3717.5|3717|3718|3717|3719.5|3718.5|3717|3716.5|5409
1606747350000|2020-11-30 14:42:30|3717.5|3717.5|3721|3720|3721|3720|3717.5|3717|1826
1606747360000|2020-11-30 14:42:40|3720.5|3719|3721|3720.5|3722.5|3721.5|3720|3719|6543
1606747370000|2020-11-30 14:42:50|3721.5|3721|3722|3721|3723|3722|3721.5|3720.5|4478
1606747380000|2020-11-30 14:43:00|3721.5|3721.5|3722.5|3721.5|3722.5|3722|3721.5|3721.5|525
1606747390000|2020-11-30 14:43:10|3722|3722|3721|3720.5|3722.5|3722|3720.5|3720|5484
1606747400000|2020-11-30 14:43:20|3720.5|3720|3721|3719.5|3721|3720|3719|3718|1409
1606747410000|2020-11-30 14:43:30|3721.5|3720|3721.5|3720.5|3721.5|3721|3721|3720|198
1606747420000|2020-11-30 14:43:40|3721|3720|3721|3720|3721.5|3721|3720.5|3720|1280
1606747440000|2020-11-30 14:44:00|3721.5|3720.5|3721.5|3720.5|3722|3721.5|3721|3720|4543
1606747450000|2020-11-30 14:44:10|3721|3721|3722.5|3721|3722.5|3721.5|3721|3720.5|1982
1606747460000|2020-11-30 14:44:20|3722|3721.5|3722.5|3721.5|3722.5|3721.5|3722|3721.5|325
1606747470000|2020-11-30 14:44:30|3722|3722|3722.5|3721.5|3723|3722.5|3721.5|3721|4947
1606747480000|2020-11-30 14:44:40|3722|3722|3721.5|3721|3722.5|3722|3721.5|3721|1957
1606747490000|2020-11-30 14:44:50|3722|3721.5|3722.5|3721.5|3723|3722.5|3722|3721|4133
1606747500000|2020-11-30 14:45:00|3723|3722|3723|3722.5|3723|3722.5|3722|3722|488
1606747510000|2020-11-30 14:45:10|3723.5|3723|3722.5|3721.5|3724|3723|3722|3721.5|4310
1606747520000|2020-11-30 14:45:20|3722|3721|3721|3720|3722.5|3721|3720|3719|5010
1606747530000|2020-11-30 14:45:30|3720.5|3719.5|3720|3719|3721|3720|3719.5|3719|2991
1606747540000|2020-11-30 14:45:40|3719.5|3718.5|3720|3719|3720|3719.5|3719|3718.5|1294
1606747550000|2020-11-30 14:45:50|3719.5|3718.5|3720.5|3720|3720.5|3720|3719|3718.5|1977
1606747560000|2020-11-30 14:46:00|3721|3720.5|3722.5|3721.5|3722.5|3722|3721|3720|7165
1606747570000|2020-11-30 14:46:10|3723|3722|3723.5|3722.5|3723.5|3722.5|3723|3722|418
1606747580000|2020-11-30 14:46:20|3723|3723|3723.5|3722.5|3724.5|3724|3723|3722|2754
1606747590000|2020-11-30 14:46:30|3723|3722|3724|3723|3724|3723|3723|3722|1146
1606747600000|2020-11-30 14:46:40|3723.5|3722.5|3723|3722|3724|3723|3722.5|3722|4187
1606747610000|2020-11-30 14:46:50|3722.5|3721.5|3721.5|3720.5|3722.5|3721.5|3721|3720.5|3470
1606747620000|2020-11-30 14:47:00|3721|3720|3721.5|3720.5|3721.5|3720.5|3719.5|3719|7245
1606747630000|2020-11-30 14:47:10|3721|3721|3720.5|3720|3721|3721|3720|3719.5|1599
1606747640000|2020-11-30 14:47:20|3720|3719.5|3720|3718.5|3721|3720.5|3719.5|3718.5|5253
1606747650000|2020-11-30 14:47:30|3720.5|3719|3722|3720.5|3722|3721.5|3720.5|3718.5|6107
1606747660000|2020-11-30 14:47:40|3721.5|3721|3724|3723|3724|3723.5|3721.5|3720.5|1924
1606747670000|2020-11-30 14:47:50|3723.5|3722.5|3722|3721|3723.5|3722.5|3721.5|3721|3709
1606747680000|2020-11-30 14:48:00|3721.5|3720.5|3720|3719|3721.5|3721|3718.5|3718|6248
1606747690000|2020-11-30 14:48:10|3719.5|3718.5|3719|3717.5|3719.5|3718.5|3718|3717.5|1428
1606747700000|2020-11-30 14:48:20|3718.5|3718|3718|3717.5|3720.5|3719.5|3717.5|3717|2043
1606747710000|2020-11-30 14:48:30|3718.5|3718|3719.5|3718.5|3719.5|3718.5|3717.5|3716.5|1295
1606747720000|2020-11-30 14:48:40|3719|3718|3721|3720|3721.5|3720.5|3719|3718|5778
1606747730000|2020-11-30 14:48:50|3721.5|3720.5|3721|3720.5|3722.5|3722|3721|3720.5|1796
1606747740000|2020-11-30 14:49:00|3720.5|3720|3720|3719|3721|3720.5|3719|3718.5|1944
1606747750000|2020-11-30 14:49:10|3719.5|3719.5|3719.5|3718.5|3719.5|3719.5|3719.5|3718.5|357
1606747760000|2020-11-30 14:49:20|3719|3718|3718|3717|3719|3718|3717.5|3716.5|3752
1606747770000|2020-11-30 14:49:30|3718.5|3717.5|3719.5|3718.5|3719.5|3718.5|3718|3717.5|1905
1606747780000|2020-11-30 14:49:40|3719|3718|3720|3719|3720|3719.5|3718.5|3718|2146
1606747790000|2020-11-30 14:49:50|3719.5|3719.5|3720.5|3719.5|3720.5|3720|3719.5|3719.5|577
1606747800000|2020-11-30 14:50:00|3720|3720|3719.5|3718.5|3720.5|3720|3718.5|3718|2754
1606747810000|2020-11-30 14:50:10|3720|3719|3722|3721|3722|3721|3720|3718|2978
1606747820000|2020-11-30 14:50:20|3721.5|3720.5|3722|3721.5|3723|3722.5|3721.5|3720.5|2123
1606747830000|2020-11-30 14:50:30|3721.5|3721|3720|3719.5|3722|3721.5|3719.5|3719|5636
1606747840000|2020-11-30 14:50:40|3719.5|3719|3718.5|3718|3719.5|3719|3718|3717.5|4763
1606747850000|2020-11-30 14:50:50|3719|3718.5|3719.5|3719|3720|3719.5|3718.5|3718|3127
1606747860000|2020-11-30 14:51:00|3720|3718.5|3717|3716.5|3720|3718.5|3717|3716.5|2458
1606747870000|2020-11-30 14:51:10|3716.5|3716|3717|3716.5|3718.5|3718|3716|3715.5|2770
1606747880000|2020-11-30 14:51:20|3717.5|3717|3717|3716|3717.5|3717|3716|3715|2588
1606747890000|2020-11-30 14:51:30|3718|3717|3717.5|3716.5|3718.5|3718|3716.5|3715.5|2672
1606747900000|2020-11-30 14:51:40|3718|3717|3721|3720|3721|3720|3717.5|3716.5|3802
1606747910000|2020-11-30 14:51:50|3720.5|3720.5|3719|3718|3721.5|3721|3718.5|3718|7231
1606747920000|2020-11-30 14:52:00|3719.5|3718.5|3720.5|3719.5|3721|3720|3719.5|3718.5|1554
1606747930000|2020-11-30 14:52:10|3721|3720|3719|3718|3721|3720.5|3719|3718|5976
1606747940000|2020-11-30 14:52:20|3719.5|3718.5|3720.5|3719.5|3720.5|3720|3718.5|3718|2786
1606747950000|2020-11-30 14:52:30|3720|3720|3719.5|3718.5|3720.5|3720|3719.5|3718.5|4980
1606747960000|2020-11-30 14:52:40|3719|3719|3720|3719|3720|3719.5|3719|3718.5|1252
1606747970000|2020-11-30 14:52:50|3719.5|3719.5|3719|3718.5|3720.5|3720|3718.5|3718|4980
1606747980000|2020-11-30 14:53:00|3719.5|3719|3717.5|3716.5|3719.5|3719|3717|3716.5|2529
1606747990000|2020-11-30 14:53:10|3718|3717|3721|3720|3721|3720.5|3718|3717|3118
1606748000000|2020-11-30 14:53:20|3720.5|3719.5|3720|3719.5|3721|3719.5|3720|3719.5|374
1606748010000|2020-11-30 14:53:30|3720.5|3720|3721.5|3721|3721.5|3721|3720.5|3719.5|1486
1606748020000|2020-11-30 14:53:40|3722|3721.5|3721.5|3721|3722.5|3721.5|3721|3720.5|1920
1606748030000|2020-11-30 14:53:50|3722|3721.5|3722.5|3721.5|3722.5|3722|3721.5|3721|1114
1606748040000|2020-11-30 14:54:00|3722|3722|3721.5|3721|3722|3722|3720.5|3720|1834
1606748050000|2020-11-30 14:54:10|3722|3721.5|3721|3720|3722|3721.5|3720|3719.5|6270
1606748060000|2020-11-30 14:54:20|3720.5|3719.5|3719.5|3719|3720.5|3720|3719|3718.5|468
1606748070000|2020-11-30 14:54:30|3720|3718.5|3719.5|3719|3720|3719.5|3719.5|3718.5|1587
1606748080000|2020-11-30 14:54:40|3720|3719.5|3722|3721|3722|3721.5|3720|3719|1647
1606748090000|2020-11-30 14:54:50|3722.5|3721.5|3724|3723|3724|3723|3722.5|3721.5|469
1606748100000|2020-11-30 14:55:00|3723.5|3723.5|3723|3722|3724|3723.5|3722|3721.5|4270
1606748110000|2020-11-30 14:55:10|3722.5|3721.5|3722.5|3721.5|3723|3722.5|3722|3721|837
1606748120000|2020-11-30 14:55:20|3722|3721|3720.5|3719.5|3722|3721|3720.5|3719.5|1746
1606748130000|2020-11-30 14:55:30|3721|3720|3720.5|3720|3721|3720.5|3720.5|3720|2885
1606748140000|2020-11-30 14:55:40|3721|3720.5|3721|3720|3721|3720.5|3720|3719.5|1863
1606748150000|2020-11-30 14:55:50|3721.5|3720.5|3721.5|3720.5|3721.5|3721|3721|3720.5|1432
1606748160000|2020-11-30 14:56:00|3721|3720|3719|3718|3721|3720|3718.5|3718|1964
1606748170000|2020-11-30 14:56:10|3718.5|3717.5|3718.5|3717.5|3719|3718|3718|3717.5|241
1606748180000|2020-11-30 14:56:20|3718|3717|3717.5|3717|3718|3717.5|3717.5|3717|797
1606748190000|2020-11-30 14:56:30|3717|3716.5|3716.5|3716|3717.5|3717|3716.5|3716|1776
1606748200000|2020-11-30 14:56:40|3717|3716.5|3717.5|3716.5|3717.5|3717|3716.5|3716|1932
1606748210000|2020-11-30 14:56:50|3717|3716|3715.5|3715|3717|3716.5|3715|3714.5|2189
1606748220000|2020-11-30 14:57:00|3715|3714.5|3714.5|3714|3715|3715|3714|3713.5|350
1606748230000|2020-11-30 14:57:10|3714|3713.5|3714|3713.5|3714.5|3714|3714|3713|2942
1606748240000|2020-11-30 14:57:20|3713.5|3713|3713.5|3712.5|3714|3713.5|3712.5|3712|4496
1606748250000|2020-11-30 14:57:30|3713|3712|3713|3712|3713|3712.5|3712.5|3712|602
1606748260000|2020-11-30 14:57:40|3712.5|3712.5|3713|3712|3713|3712.5|3712.5|3712|1551
1606748270000|2020-11-30 14:57:50|3713.5|3712.5|3714.5|3714|3714.5|3714|3713.5|3712.5|4274
1606748280000|2020-11-30 14:58:00|3714|3713.5|3714|3713|3714.5|3713.5|3713|3712.5|2904
1606748290000|2020-11-30 14:58:10|3714.5|3713.5|3714|3713|3714.5|3713.5|3713.5|3713|638
1606748300000|2020-11-30 14:58:20|3713.5|3712.5|3715|3714|3715|3714|3713|3712.5|3886
1606748310000|2020-11-30 14:58:30|3714.5|3713.5|3715|3714.5|3715|3714.5|3714.5|3713.5|0
1606748320000|2020-11-30 14:58:40|3714.5|3714|3716|3715|3717|3716|3714.5|3714|2756
1606748330000|2020-11-30 14:58:50|3716.5|3715.5|3718|3717|3718|3717.5|3716.5|3715|1020
1606748340000|2020-11-30 14:59:00|3718.5|3717.5|3717.5|3716.5|3719|3718.5|3717|3716.5|3139
1606748350000|2020-11-30 14:59:10|3718|3717|3716.5|3716|3718.5|3717|3716.5|3716|781
1606748360000|2020-11-30 14:59:20|3717|3716.5|3716|3715|3717|3716.5|3715.5|3715|1535
1606748370000|2020-11-30 14:59:30|3715.5|3714.5|3716|3715|3716|3715|3714.5|3713.5|4112
1606748380000|2020-11-30 14:59:40|3716.5|3715.5|3717.5|3716|3717.5|3716.5|3716|3715.5|4428
1606748390000|2020-11-30 14:59:50|3716.5|3716.5|3718.5|3717.5|3718.5|3717.5|3716.5|3716|2448
1606748400000|2020-11-30 15:00:00|3719|3718|3722|3721|3722|3721|3719|3718|3102
1606748410000|2020-11-30 15:00:10|3721.5|3721.5|3723|3721.5|3723|3722.5|3721.5|3720.5|8080
1606748420000|2020-11-30 15:00:20|3722.5|3722|3723.5|3722.5|3723.5|3722.5|3722.5|3721.5|3460
1606748430000|2020-11-30 15:00:30|3724|3723|3724|3723|3724|3723.5|3723|3722.5|3380
1606748440000|2020-11-30 15:00:40|3723.5|3722.5|3726.5|3725.5|3727|3726|3723.5|3722.5|7405
1606748450000|2020-11-30 15:00:50|3726|3725|3727|3726|3727|3726.5|3725|3724.5|6082
1606748460000|2020-11-30 15:01:00|3728|3726.5|3729|3728|3729|3728|3727|3726|2624
1606748470000|2020-11-30 15:01:10|3728.5|3727.5|3729.5|3728.5|3729.5|3729|3728|3727.5|910
1606748480000|2020-11-30 15:01:20|3730|3729|3729.5|3728.5|3730|3729.5|3728.5|3727.5|3746
1606748490000|2020-11-30 15:01:30|3730|3729|3731|3730|3731|3730.5|3730|3729|2388
1606748500000|2020-11-30 15:01:40|3731.5|3730.5|3733|3732|3733|3732|3731.5|3730.5|118
1606748510000|2020-11-30 15:01:50|3732.5|3731.5|3733|3732|3733.5|3732.5|3732|3731|3708
1606748520000|2020-11-30 15:02:00|3733.5|3732.5|3731.5|3730.5|3733.5|3733|3731|3730.5|4293
1606748530000|2020-11-30 15:02:10|3731|3730|3731|3729.5|3731.5|3730|3730|3729.5|4742
1606748540000|2020-11-30 15:02:20|3730.5|3729|3730|3729|3730.5|3729.5|3729|3728.5|2759
1606748550000|2020-11-30 15:02:30|3729.5|3728.5|3727.5|3726.5|3729.5|3729|3726.5|3725.5|1103
1606748560000|2020-11-30 15:02:40|3727|3727|3728|3727.5|3728.5|3727.5|3727|3727|563
1606748570000|2020-11-30 15:02:50|3727.5|3727|3728.5|3727.5|3728.5|3727.5|3727.5|3727|957
1606748580000|2020-11-30 15:03:00|3728|3727|3728.5|3727.5|3728.5|3728|3727.5|3727|186
1606748590000|2020-11-30 15:03:10|3729|3728|3729.5|3728.5|3729.5|3729|3728.5|3727.5|1903
1606748600000|2020-11-30 15:03:20|3730|3729|3730.5|3730|3730.5|3730|3729.5|3728.5|716
1606748610000|2020-11-30 15:03:30|3731|3730.5|3733.5|3732.5|3734|3732.5|3730.5|3730.5|3342
1606748620000|2020-11-30 15:03:40|3733|3732|3732|3731|3733.5|3732.5|3732|3731|3284
1606748630000|2020-11-30 15:03:50|3732.5|3731.5|3730.5|3730|3732.5|3731.5|3730.5|3730|828
1606748640000|2020-11-30 15:04:00|3731|3729.5|3732|3731.5|3732.5|3732|3730|3729|3198
1606748650000|2020-11-30 15:04:10|3732.5|3732|3734|3733.5|3734|3733.5|3732|3731.5|2049
1606748660000|2020-11-30 15:04:20|3733.5|3733|3730.5|3729.5|3733.5|3733|3730.5|3729.5|3192
1606748670000|2020-11-30 15:04:30|3730|3729|3730|3729|3730|3729|3730|3728.5|91218
1606748680000|2020-11-30 15:04:40|3729.5|3728.5|3731|3730.5|3731|3730.5|3729|3728.5|1360
1606748690000|2020-11-30 15:04:50|3730.5|3730|3730.5|3729.5|3731|3730|3730.5|3729.5|1878
1606748700000|2020-11-30 15:05:00|3730|3730|3732|3731.5|3732|3731.5|3730|3729.5|2799
1606748710000|2020-11-30 15:05:10|3732.5|3732|3733.5|3733|3734|3733|3732.5|3731.5|5726
1606748720000|2020-11-30 15:05:20|3734|3733.5|3734.5|3734|3735|3734.5|3733.5|3733|4155
1606748730000|2020-11-30 15:05:30|3734|3733.5|3733|3732|3734|3733.5|3732.5|3731.5|5341
1606748740000|2020-11-30 15:05:40|3733.5|3732.5|3731.5|3730.5|3734|3733|3731|3730.5|6166
1606748750000|2020-11-30 15:05:50|3731|3731|3733|3731.5|3733|3732.5|3731|3730.5|1929
1606748760000|2020-11-30 15:06:00|3732.5|3732|3735|3734|3735|3734|3732.5|3731.5|2488
1606748770000|2020-11-30 15:06:10|3735.5|3734.5|3735.5|3735|3736|3735|3735.5|3734.5|2975
1606748780000|2020-11-30 15:06:20|3735|3734.5|3734|3733|3735.5|3735|3733.5|3733|3154
1606748790000|2020-11-30 15:06:30|3733.5|3732.5|3732.5|3731.5|3733.5|3732.5|3731.5|3730.5|2946
1606748800000|2020-11-30 15:06:40|3732|3731|3730|3729|3732|3731|3730|3729|1825
1606748810000|2020-11-30 15:06:50|3729.5|3728.5|3727.5|3726.5|3730|3728.5|3727|3726.5|3532
1606748820000|2020-11-30 15:07:00|3727|3727|3726.5|3725.5|3727.5|3727|3726|3725|2866
1606748830000|2020-11-30 15:07:10|3726|3725|3725.5|3724.5|3726.5|3725.5|3724.5|3724|3097
1606748840000|2020-11-30 15:07:20|3725|3725|3725|3723.5|3725|3725|3724.5|3723.5|1112
1606748850000|2020-11-30 15:07:30|3724.5|3724|3721.5|3721|3725|3724|3721.5|3721|1938
1606748860000|2020-11-30 15:07:40|3722|3721.5|3723|3722|3723.5|3723|3721|3720.5|5715
1606748870000|2020-11-30 15:07:50|3723.5|3722.5|3722.5|3722|3723.5|3723|3721|3720|2579
1606748880000|2020-11-30 15:08:00|3722|3721.5|3719.5|3718.5|3722.5|3721.5|3719.5|3718.5|3319
1606748890000|2020-11-30 15:08:10|3719|3718|3720.5|3719.5|3721|3720.5|3719|3718|4166
1606748900000|2020-11-30 15:08:20|3721|3720|3721.5|3720.5|3722|3721|3720|3719.5|4400
1606748910000|2020-11-30 15:08:30|3722|3721|3721|3720.5|3722|3721.5|3720|3719.5|689
1606748920000|2020-11-30 15:08:40|3720.5|3720|3719.5|3719|3720.5|3720.5|3719|3718.5|1019
1606748930000|2020-11-30 15:08:50|3720|3718.5|3721|3720|3721|3720.5|3719.5|3718.5|4987
1606748940000|2020-11-30 15:09:00|3721.5|3720.5|3722.5|3721.5|3722.5|3721.5|3721|3720.5|1441
1606748950000|2020-11-30 15:09:10|3722|3721|3720.5|3719.5|3722.5|3721|3719.5|3719|3280
1606748960000|2020-11-30 15:09:20|3720|3720|3720.5|3720|3721|3720.5|3720|3719.5|661
1606748970000|2020-11-30 15:09:30|3720|3719.5|3720|3719.5|3720|3719.5|3719.5|3719|1093
1606748980000|2020-11-30 15:09:40|3720.5|3720|3721.5|3721|3721.5|3721|3720|3719.5|2263
1606748990000|2020-11-30 15:09:50|3722|3721.5|3722.5|3721.5|3722.5|3721.5|3721.5|3720|1771
1606749000000|2020-11-30 15:10:00|3722|3721|3720.5|3719.5|3722.5|3721|3720.5|3719.5|1158
1606749010000|2020-11-30 15:10:10|3721|3720|3721.5|3720.5|3722.5|3721.5|3721|3720|3333
1606749020000|2020-11-30 15:10:20|3722|3721|3723|3722|3723|3722|3721.5|3721|1025
1606749030000|2020-11-30 15:10:30|3722.5|3721.5|3722.5|3722|3723|3722.5|3721.5|3721|3407
1606749040000|2020-11-30 15:10:40|3723|3721.5|3723|3722.5|3724|3723.5|3722|3721.5|2620
1606749050000|2020-11-30 15:10:50|3723.5|3723|3724|3723|3724|3723.5|3723.5|3723|28
1606749060000|2020-11-30 15:11:00|3724.5|3723.5|3724|3723.5|3725|3724.5|3723.5|3723|2045
1606749070000|2020-11-30 15:11:10|3723.5|3723|3725|3724|3726|3725|3723.5|3723|2466
1606749080000|2020-11-30 15:11:20|3724.5|3723.5|3724|3723.5|3725|3723.5|3722.5|3722|1026
1606749090000|2020-11-30 15:11:30|3723.5|3723|3722.5|3722|3724|3723|3722|3721.5|1406
1606749100000|2020-11-30 15:11:40|3723|3722.5|3722.5|3722|3723|3722.5|3722|3721|2327
1606749110000|2020-11-30 15:11:50|3722|3721.5|3721|3720|3722.5|3721.5|3720.5|3720|2020
1606749120000|2020-11-30 15:12:00|3721.5|3720.5|3720|3719.5|3721.5|3721|3720|3719.5|1503
1606749130000|2020-11-30 15:12:10|3720.5|3719|3719|3718.5|3720.5|3719|3719|3718|590
1606749140000|2020-11-30 15:12:20|3719.5|3719|3720.5|3719.5|3720.5|3720|3719|3718|3278
1606749150000|2020-11-30 15:12:30|3720|3719|3719|3718|3720.5|3719|3719|3718|1200
1606749160000|2020-11-30 15:12:40|3718.5|3718.5|3717.5|3716.5|3719|3718.5|3717|3716|1925
1606749170000|2020-11-30 15:12:50|3717|3717|3717.5|3717|3718|3717.5|3717|3717|3883
1606749180000|2020-11-30 15:13:00|3718|3717.5|3716.5|3715.5|3718|3717.5|3715|3714.5|4707
1606749190000|2020-11-30 15:13:10|3716|3716|3716|3715|3716.5|3716|3715.5|3715|1505
1606749200000|2020-11-30 15:13:20|3715.5|3714.5|3715.5|3714.5|3716|3715.5|3715|3714|2710
1606749210000|2020-11-30 15:13:30|3715|3714|3716|3715|3716|3715.5|3715|3714|4341
1606749220000|2020-11-30 15:13:40|3715.5|3714.5|3713.5|3713|3715.5|3714.5|3713.5|3713|1681
1606749230000|2020-11-30 15:13:50|3713|3712.5|3714|3713|3714.5|3713.5|3713|3712.5|1767
1606749240000|2020-11-30 15:14:00|3714.5|3713.5|3714.5|3713.5|3715|3714.5|3713.5|3713|3239
1606749250000|2020-11-30 15:14:10|3714|3713|3714|3713|3714|3713.5|3713|3712.5|5140
1606749260000|2020-11-30 15:14:20|3713.5|3713.5|3713.5|3713|3714|3713.5|3713|3712.5|1721
1606749270000|2020-11-30 15:14:30|3714|3712.5|3712.5|3711.5|3714|3713|3712|3711|3695
1606749280000|2020-11-30 15:14:40|3712|3711|3711.5|3710.5|3712|3711.5|3711|3710|3363
1606749290000|2020-11-30 15:14:50|3711|3710|3711|3710|3711.5|3710.5|3710|3709.5|14715
1606749300000|2020-11-30 15:15:00|3710.5|3710.5|3711|3710|3711|3710.5|3710.5|3709.5|2166
1606749310000|2020-11-30 15:15:10|3710.5|3710.5|3711.5|3710.5|3712|3711.5|3710.5|3710|2285
1606749320000|2020-11-30 15:15:20|3711|3710|3711|3710|3711.5|3710.5|3710.5|3710|4610
1606749330000|2020-11-30 15:15:30|3710.5|3709.5|3708.5|3708|3710.5|3710|3708.5|3708|15750
1606749340000|2020-11-30 15:15:40|3709|3708.5|3710|3709.5|3710.5|3709.5|3709|3708.5|2634
1606749350000|2020-11-30 15:15:50|3709.5|3709|3709|3708.5|3709.5|3709|3709|3708.5|850
1606749360000|2020-11-30 15:16:00|3709.5|3709|3711.5|3710.5|3711.5|3710.5|3709|3708.5|2381
1606749370000|2020-11-30 15:16:10|3711|3711|3712.5|3712|3712.5|3712|3711|3710.5|809
1606749380000|2020-11-30 15:16:20|3712|3711.5|3711|3710|3712|3711.5|3710.5|3710|2440
1606749390000|2020-11-30 15:16:30|3710.5|3709.5|3711.5|3710.5|3711.5|3711|3710|3709|3023
1606749400000|2020-11-30 15:16:40|3711|3710|3711|3710|3711.5|3711|3710.5|3709.5|2487
1606749410000|2020-11-30 15:16:50|3711.5|3709.5|3711|3710|3711.5|3710.5|3709.5|3709|2244
1606749420000|2020-11-30 15:17:00|3710.5|3709.5|3710.5|3709.5|3711|3710.5|3710|3709.5|3833
1606749430000|2020-11-30 15:17:10|3710|3709|3710|3709|3710.5|3710|3709.5|3709|4444
1606749440000|2020-11-30 15:17:20|3709.5|3709.5|3711|3710|3711|3710.5|3709.5|3709|2448
1606749450000|2020-11-30 15:17:30|3710.5|3709.5|3708|3707|3711|3709.5|3708|3707|6059
1606749460000|2020-11-30 15:17:40|3707.5|3706.5|3707.5|3706.5|3708|3707.5|3707|3706|3779
1606749470000|2020-11-30 15:17:50|3707|3707|3707.5|3706.5|3708|3707.5|3707|3706.5|2170
1606749480000|2020-11-30 15:18:00|3707|3706|3707.5|3706.5|3708|3707.5|3706.5|3706|3642
1606749490000|2020-11-30 15:18:10|3707|3707|3707|3706|3707.5|3707|3706.5|3706|1239
1606749500000|2020-11-30 15:18:20|3706.5|3706.5|3705.5|3705|3707|3706.5|3705|3704.5|1112
1606749510000|2020-11-30 15:18:30|3706|3704.5|3705.5|3704.5|3706|3705.5|3705|3704.5|1297
1606749520000|2020-11-30 15:18:40|3705|3705|3705|3704.5|3705|3705|3704.5|3704|1636
1606749530000|2020-11-30 15:18:50|3704.5|3704|3704.5|3703.5|3705|3704.5|3704|3703.5|1372
1606749540000|2020-11-30 15:19:00|3705|3704|3704|3703.5|3705|3704.5|3704|3703.5|4520
1606749550000|2020-11-30 15:19:10|3704.5|3704|3702.5|3702|3704.5|3704|3702|3701.5|3979
1606749560000|2020-11-30 15:19:20|3702|3701.5|3702.5|3702|3702.5|3702|3701.5|3700.5|23203
1606749570000|2020-11-30 15:19:30|3702|3701.5|3702.5|3701.5|3702.5|3701.5|3702|3701.5|1428
1606749580000|2020-11-30 15:19:40|3702|3701|3703.5|3702.5|3703.5|3703|3701.5|3701|8765
1606749590000|2020-11-30 15:19:50|3703|3702|3702|3701.5|3703|3702.5|3702|3701.5|1813
1606749600000|2020-11-30 15:20:00|3702.5|3702|3703.5|3702.5|3704|3703.5|3702.5|3701.5|6219
1606749610000|2020-11-30 15:20:10|3703|3702|3703|3702.5|3703|3702.5|3701.5|3701|2014
1606749620000|2020-11-30 15:20:20|3702.5|3702|3702|3701|3703|3702.5|3702|3701|3724
1606749630000|2020-11-30 15:20:30|3701.5|3701.5|3702.5|3701|3702.5|3702|3701.5|3701|6509
1606749640000|2020-11-30 15:20:40|3702|3701.5|3701.5|3701|3702.5|3701.5|3701.5|3700.5|5398
1606749650000|2020-11-30 15:20:50|3701|3700.5|3701.5|3700.5|3701.5|3701|3701|3700|10654
1606749660000|2020-11-30 15:21:00|3701|3701|3701.5|3701|3702|3701.5|3701|3700.5|11103
1606749670000|2020-11-30 15:21:10|3702|3701.5|3705|3704|3706|3705.5|3701.5|3701|10565
1606749680000|2020-11-30 15:21:20|3704.5|3703.5|3705|3704|3705|3704.5|3703.5|3703|3730
1606749690000|2020-11-30 15:21:30|3705.5|3704.5|3706|3705.5|3706|3705.5|3705.5|3703.5|3934
1606749700000|2020-11-30 15:21:40|3705.5|3705|3706.5|3705.5|3706.5|3706|3705|3704.5|1436
1606749710000|2020-11-30 15:21:50|3706|3705|3705.5|3705|3706|3705.5|3705.5|3705|792
1606749720000|2020-11-30 15:22:00|3705|3704.5|3706|3705|3706|3705.5|3704.5|3704|2076
1606749730000|2020-11-30 15:22:10|3705.5|3704.5|3703.5|3702.5|3705.5|3704.5|3703.5|3702.5|6531
1606749740000|2020-11-30 15:22:20|3704|3703|3703.5|3703|3704|3703.5|3703.5|3703|2492
1606749750000|2020-11-30 15:22:30|3704|3702.5|3704|3703|3705|3704|3703.5|3702.5|4316
1606749760000|2020-11-30 15:22:40|3703.5|3702.5|3702.5|3702|3703.5|3703|3702.5|3702|1133
1606749770000|2020-11-30 15:22:50|3703|3702.5|3704.5|3703.5|3704.5|3704|3703|3702.5|2297
1606749780000|2020-11-30 15:23:00|3704|3704|3703|3701.5|3704.5|3704|3703|3701.5|3260
1606749790000|2020-11-30 15:23:10|3703.5|3702|3703.5|3703|3703.5|3703|3703.5|3702|2677
1606749800000|2020-11-30 15:23:20|3703|3702.5|3703|3701.5|3703|3702.5|3702|3701.5|1865
1606749810000|2020-11-30 15:23:30|3703.5|3702|3704|3703|3704|3703.5|3703|3702|2945
1606749820000|2020-11-30 15:23:40|3703.5|3702.5|3703|3702.5|3703.5|3702.5|3703|3702.5|355
1606749830000|2020-11-30 15:23:50|3703.5|3703|3703.5|3702.5|3704|3703.5|3702.5|3702|2755
1606749840000|2020-11-30 15:24:00|3704|3703|3703|3702|3704.5|3704|3702.5|3702|2530
1606749850000|2020-11-30 15:24:10|3702.5|3701.5|3702.5|3702|3702.5|3702|3702|3701.5|1074
1606749860000|2020-11-30 15:24:20|3703|3702.5|3703.5|3703|3703.5|3703|3703|3702|2742
1606749870000|2020-11-30 15:24:30|3704|3703.5|3704.5|3703.5|3704.5|3704|3703.5|3703.5|1175
1606749880000|2020-11-30 15:24:40|3704|3703|3703.5|3703|3704|3703.5|3703.5|3703|645
1606749890000|2020-11-30 15:24:50|3703|3702.5|3702.5|3702|3703.5|3703|3702.5|3702|7024
1606749900000|2020-11-30 15:25:00|3702|3701.5|3702|3701.5|3702.5|3701.5|3702|3701|673
1606749910000|2020-11-30 15:25:10|3701.5|3701|3701|3700.5|3702|3701.5|3701|3700.5|1717
1606749920000|2020-11-30 15:25:20|3701.5|3700|3701|3700.5|3701.5|3701|3701|3700|2476
1606749930000|2020-11-30 15:25:30|3701.5|3700|3701|3700.5|3701.5|3701|3701|3700|2226
1606749940000|2020-11-30 15:25:40|3701.5|3701|3702|3701.5|3703|3702.5|3701.5|3701|2628
1606749950000|2020-11-30 15:25:50|3702.5|3702|3701|3700|3702.5|3702|3701|3700|523
1606749960000|2020-11-30 15:26:00|3700.5|3699.5|3700|3699.5|3701|3699.5|3699.5|3699|4208
1606749970000|2020-11-30 15:26:10|3699.5|3699|3699|3698.5|3700|3699.5|3699|3698.5|923
1606749980000|2020-11-30 15:26:20|3698.5|3698|3698|3697.5|3699|3698|3698|3697|1329
1606749990000|2020-11-30 15:26:30|3698.5|3698|3697.5|3696|3698.5|3698|3697|3696|2359
1606750000000|2020-11-30 15:26:40|3697|3696.5|3696.5|3696|3697.5|3697|3696.5|3696|653
1606750010000|2020-11-30 15:26:50|3696|3695.5|3695|3694.5|3696.5|3696|3694.5|3694|6614
1606750020000|2020-11-30 15:27:00|3694.5|3694|3695|3694|3695|3694.5|3694.5|3694|1018
1606750030000|2020-11-30 15:27:10|3695.5|3694.5|3695.5|3695|3695.5|3695|3694.5|3694|7220
1606750040000|2020-11-30 15:27:20|3695|3694.5|3693.5|3692.5|3695.5|3694.5|3693.5|3692.5|3992
1606750050000|2020-11-30 15:27:30|3693|3692|3693|3692.5|3693|3692.5|3692.5|3692|340
1606750060000|2020-11-30 15:27:40|3693.5|3693|3693|3692|3693.5|3693|3692.5|3692|2416
1606750070000|2020-11-30 15:27:50|3693.5|3692.5|3693|3692.5|3693.5|3693|3693|3692.5|168
1606750080000|2020-11-30 15:28:00|3692.5|3692|3692.5|3692|3693.5|3692.5|3691.5|3691|5151
1606750090000|2020-11-30 15:28:10|3692|3691.5|3692|3691|3692.5|3692|3692|3691|5192
1606750100000|2020-11-30 15:28:20|3691.5|3690.5|3691.5|3691|3692|3691.5|3691|3690.5|21286
1606750110000|2020-11-30 15:28:30|3692|3691.5|3692.5|3692|3693|3692.5|3691.5|3691|3854
1606750120000|2020-11-30 15:28:40|3693|3692.5|3693.5|3692.5|3693.5|3693|3693|3692|2851
1606750130000|2020-11-30 15:28:50|3693|3693|3692|3691.5|3693.5|3693|3692|3691.5|3297
1606750140000|2020-11-30 15:29:00|3692.5|3692|3692|3691|3692.5|3692|3691.5|3690.5|7454
1606750150000|2020-11-30 15:29:10|3691.5|3690.5|3692.5|3691.5|3692.5|3692|3691.5|3690.5|3932
1606750160000|2020-11-30 15:29:20|3692|3691|3691.5|3691|3693|3692.5|3691.5|3691|3812
1606750170000|2020-11-30 15:29:30|3692|3691.5|3691.5|3691|3692|3691.5|3691.5|3690.5|3477
1606750180000|2020-11-30 15:29:40|3692||3691.5||3692||3691.5||844
1606750190000|2020-11-30 15:29:50|3691|3690.5|3692.5|3691.5|3692.5|3692|3691|3690.5|3038
1606750200000|2020-11-30 15:30:00|3693|3692|3693.5|3692|3693.5|3693|3693|3691.5|1557
1606750210000|2020-11-30 15:30:10|3693|3692.5|3693.5|3693|3693.5|3693|3693|3692.5|91864
1606750220000|2020-11-30 15:30:20|3693|3692.5|3693|3692.5|3693.5|3693|3692.5|3692|1708
1606750230000|2020-11-30 15:30:30|3692.5|3692|3692|3691.5|3692.5|3692.5|3692|3691.5|4869
1606750240000|2020-11-30 15:30:40|3692.5|3692|3691|3690|3692.5|3692|3690.5|3690|3471
1606750250000|2020-11-30 15:30:50|3690.5|3690.5|3691.5|3690.5|3691.5|3691|3690.5|3690|3779
1606750260000|2020-11-30 15:31:00|3692|3691|3692.5|3691.5|3692.5|3692|3691.5|3690.5|5001
1606750270000|2020-11-30 15:31:10|3692|3692|3692|3691|3692|3692|3691.5|3690.5|4874
1606750280000|2020-11-30 15:31:20|3691.5|3690.5|3691.5|3691|3691.5|3691|3691|3690|5766
1606750290000|2020-11-30 15:31:30||3690.5||3690.5||3691||3690.5|56
1606750300000|2020-11-30 15:31:40|3691|3691|3691|3690.5|3692|3691.5|3691|3690.5|3492
1606750310000|2020-11-30 15:31:50|3691.5|3691|3691.5|3691|3691.5|3691|3691.5|3690.5|2264
1606750320000|2020-11-30 15:32:00|3692|3690.5|3692.5|3691.5|3692.5|3692|3692|3690.5|2094
1606750330000|2020-11-30 15:32:10|3692|3692|3694.5|3694|3694.5|3694|3692|3691.5|5321
1606750340000|2020-11-30 15:32:20|3695|3694.5|3695|3694|3695.5|3695|3694|3693.5|5656
1606750350000|2020-11-30 15:32:30|3695.5|3694.5|3695.5|3695|3696.5|3696|3695.5|3694.5|3543
1606750360000|2020-11-30 15:32:40|3696|3695.5|3694|3693.5|3696|3695.5|3694|3693.5|2210
1606750370000|2020-11-30 15:32:50|3693.5|3693|3693|3692.5|3694|3693|3693|3692.5|2105
1606750380000|2020-11-30 15:33:00|3693.5|3693|3694.5|3693.5|3694.5|3694|3693.5|3692.5|6024
1606750390000|2020-11-30 15:33:10|3694|3694|3692|3691.5|3694.5|3694|3692|3691.5|6158
1606750400000|2020-11-30 15:33:20|3691.5|3691|3690.5|3690|3691.5|3691|3690.5|3690|510
1606750410000|2020-11-30 15:33:30|3690|3689.5|3689.5|3689|3690|3689.5|3689|3688.5|11808
1606750420000|2020-11-30 15:33:40|3690|3688.5|3692|3691.5|3692|3691.5|3690|3688.5|2481
1606750430000|2020-11-30 15:33:50|3692.5|3692|3691|3690.5|3692.5|3692|3691|3690.5|3178
1606750440000|2020-11-30 15:34:00|3691.5|3691|3690.5|3689.5|3691.5|3691|3690|3689.5|5023
1606750450000|2020-11-30 15:34:10|3690|3689|3689.5|3689|3690|3689|3689.5|3689|1483
1606750460000|2020-11-30 15:34:20|3689|3688.5|3689.5|3689|3690|3689.5|3689|3688.5|1693
1606750470000|2020-11-30 15:34:30|3689|3688.5|3687.5|3687|3689.5|3688.5|3687.5|3687|2087
1606750480000|2020-11-30 15:34:40|3688|3687.5|3689|3688|3689.5|3689|3688|3687.5|4310
1606750490000|2020-11-30 15:34:50|3688.5|3687.5|3687.5|3686.5|3688.5|3687.5|3687|3686.5|1539
1606750500000|2020-11-30 15:35:00|3687|3687|3687.5|3687|3687.5|3687|3687|3686|1126
1606750510000|2020-11-30 15:35:10|3687|3686.5|3686.5|3685.5|3687.5|3687|3685.5|3685|2675
1606750520000|2020-11-30 15:35:20|3686|3685|3686|3685.5|3686.5|3686|3686|3685|3475
1606750530000|2020-11-30 15:35:30|3686.5|3685|3686.5|3686|3686.5|3686|3686.5|3685|1922
1606750540000|2020-11-30 15:35:40|3686|3685.5|3686.5|3685.5|3686.5|3686|3686|3685.5|3709
1606750550000|2020-11-30 15:35:50|3686|3685|3684.5|3684|3686.5|3685|3684.5|3684|5431
1606750560000|2020-11-30 15:36:00|3684|3683.5|3683.5|3683|3684.5|3684|3682.5|3682|3360
1606750570000|2020-11-30 15:36:10|3683|3682.5|3682.5|3681.5|3683.5|3683|3682.5|3681.5|1421
1606750580000|2020-11-30 15:36:20|3683|3682|3686|3685.5|3687.5|3686|3683|3682|8825
1606750590000|2020-11-30 15:36:30|3686.5|3685|3684|3683.5|3686.5|3685|3683.5|3683|12259
1606750600000|2020-11-30 15:36:40|3683.5|3683|3682|3681.5|3683.5|3683|3682|3681.5|800
1606750610000|2020-11-30 15:36:50|3681.5|3681|3682.5|3681.5|3682.5|3682|3681|3680.5|5742
1606750620000|2020-11-30 15:37:00|3682|3682|3682.5|3682|3683|3682.5|3682|3682|2155
1606750630000|2020-11-30 15:37:10|3682|3681.5|3681|3680.5|3682|3681.5|3681|3680.5|1997
1606750640000|2020-11-30 15:37:20|3681.5|3681|3681|3680|3681.5|3681|3680.5|3680|4730
1606750650000|2020-11-30 15:37:30|3680.5|3680.5|3679.5|3678.5|3681|3680.5|3679|3678|11460
1606750660000|2020-11-30 15:37:40|3680|3679|3680|3679.5|3680|3679.5|3679|3678.5|5768
1606750670000|2020-11-30 15:37:50|3679.5|3679|3680|3679.5|3681|3680.5|3679.5|3679|7811
1606750680000|2020-11-30 15:38:00|3679.5|3679|3680|3679|3680|3679.5|3679|3678.5|6812
1606750690000|2020-11-30 15:38:10|3679.5|3679.5|3679.5|3679|3680|3679.5|3679.5|3678.5|1067
1606750700000|2020-11-30 15:38:20|3680|3679.5|3681.5|3681|3681.5|3681|3680|3679|1980
1606750710000|2020-11-30 15:38:30|3682|3680.5|3681|3680|3682.5|3681.5|3680.5|3680|17746
1606750720000|2020-11-30 15:38:40|3680.5|3680.5|3681|3680|3681|3680.5|3680.5|3680|1614
1606750730000|2020-11-30 15:38:50|3680.5|3680.5|3681|3680.5|3681|3680.5|3680.5|3680|1237
1606750740000|2020-11-30 15:39:00|3680.5|3680|3680|3679.5|3681|3680.5|3680|3679.5|8764
1606750750000|2020-11-30 15:39:10|3680.5|3680|3680|3679.5|3680.5|3680|3680|3679.5|4887
1606750760000|2020-11-30 15:39:20|3680.5|3680|3681|3680.5|3681|3680.5|3680|3679.5|5156
1606750770000|2020-11-30 15:39:30|3680.5|3680|3680|3679.5|3681|3680|3679.5|3679|1456
1606750780000|2020-11-30 15:39:40|3679.5|3679|3678.5|3678|3680.5|3680|3678.5|3678|13817
1606750790000|2020-11-30 15:39:50|3678|3677.5|3677|3676|3678|3678|3676.5|3676|11754
1606750800000|2020-11-30 15:40:00|3676.5|3675.5|3676.5|3675.5|3677|3676.5|3675.5|3675|9567
1606750810000|2020-11-30 15:40:10|3676|3675|3675|3674|3676|3675.5|3674.5|3674|13371
1606750820000|2020-11-30 15:40:20|3675.5|3674.5|3675.5|3675|3676.5|3676|3675|3674.5|5447
1606750830000|2020-11-30 15:40:30|3675|3674.5|3676|3675.5|3676|3675.5|3675|3674.5|3826
1606750840000|2020-11-30 15:40:40|3676.5|3676|3676.5|3675.5|3677|3676.5|3676|3675.5|5154
1606750850000|2020-11-30 15:40:50|3676|3675|3675.5|3675|3676|3675.5|3675.5|3675|834
1606750860000|2020-11-30 15:41:00|3676|3675.5|3677|3676.5|3677|3676.5|3676|3675|5172
1606750870000|2020-11-30 15:41:10|3676.5|3676|3677|3676.5|3677.5|3677|3676.5|3676|8843
1606750880000|2020-11-30 15:41:20|3676.5|3676|3675.5|3675|3677|3676.5|3675.5|3675|10193
1606750890000|2020-11-30 15:41:30|3676|3675.5|3675.5|3675|3676|3675.5|3675.5|3674.5|3716
1606750900000|2020-11-30 15:41:40|3675|3674.5|3673.5|3673|3675.5|3675|3673.5|3673|31090
1606750910000|2020-11-30 15:41:50|3674|3673.5|3674|3673|3674|3673.5|3673.5|3673|5964
1606750920000|2020-11-30 15:42:00|3673.5|3672.5|3673|3672.5|3673.5|3672.5|3672.5|3672|5800
1606750930000|2020-11-30 15:42:10|3672.5|3672|3674|3673|3674|3673.5|3672.5|3672|3772
1606750940000|2020-11-30 15:42:20|3674.5|3673.5|3675|3674.5|3675|3674.5|3673.5|3673|7899
1606750950000|2020-11-30 15:42:30|3675.5|3675|3677|3676.5|3677|3676.5|3675.5|3675|5684
1606750960000|2020-11-30 15:42:40|3676.5|3676|3676|3675|3676.5|3676|3675.5|3675|1801
1606750970000|2020-11-30 15:42:50|3675.5|3675.5|3675.5|3675|3676|3675.5|3675.5|3675|70
1606750980000|2020-11-30 15:43:00|3676|3675.5|3676|3675|3676|3675.5|3675.5|3675|3731
1606750990000|2020-11-30 15:43:10|3675.5|3674.5|3675.5|3674.5|3675.5|3675|3675|3674.5|4327
1606751000000|2020-11-30 15:43:20|3675|3674|3672.5|3672|3675|3674|3672.5|3672|2732
1606751010000|2020-11-30 15:43:30|3673|3672.5|3673.5|3672.5|3673.5|3673|3672.5|3672|3175
1606751020000|2020-11-30 15:43:40|3673|3672|3673|3672.5|3673|3672.5|3672.5|3672|132
1606751030000|2020-11-30 15:43:50|3672.5|3672|3673.5|3673|3673.5|3673|3672.5|3672|6216
1606751040000|2020-11-30 15:44:00|3673|3672.5|3672.5|3672|3673.5|3673|3672.5|3672|4215
1606751050000|2020-11-30 15:44:10|3673|3671.5|3672|3671.5|3674|3673|3672|3671.5|6123
1606751060000|2020-11-30 15:44:20|3672.5|3672|3672.5|3672|3672.5|3672|3672|3671|3424
1606751070000|2020-11-30 15:44:30|3673|3672.5|3672.5|3671.5|3673|3672.5|3672|3671.5|2931
1606751080000|2020-11-30 15:44:40|3673|3672|3672.5|3671.5|3673|3672.5|3672|3671.5|2176
1606751090000|2020-11-30 15:44:50|3672|3672|3672.5|3672|3672.5|3672|3672|3671.5|2762
1606751100000|2020-11-30 15:45:00|3672|3671.5|3672.5|3672|3672.5|3672|3671.5|3671|1951
1606751110000|2020-11-30 15:45:10|3673|3672.5|3672.5|3671.5|3673|3672.5|3672|3671.5|5636
1606751120000|2020-11-30 15:45:20|3672|3672|3674|3673|3674.5|3674|3672|3671.5|9261
1606751130000|2020-11-30 15:45:30|3674.5|3673.5|3676|3675|3676.5|3675.5|3674|3673.5|16211
1606751140000|2020-11-30 15:45:40|3675.5|3674.5|3676.5|3675.5|3676.5|3675.5|3675|3674.5|8543
1606751150000|2020-11-30 15:45:50|3676|3676|3677|3676.5|3677.5|3677|3676|3675.5|6546
1606751160000|2020-11-30 15:46:00|3677.5|3676|3677|3676.5|3677.5|3677|3677|3676|5838
1606751170000|2020-11-30 15:46:10|3677.5|3677|3678.5|3678|3679.5|3679|3677|3676.5|22607
1606751180000|2020-11-30 15:46:20|3679|3678.5|3679|3678.5|3680|3679.5|3679|3678.5|194578
1606751190000|2020-11-30 15:46:30|3678.5|3678|3680.5|3680|3680.5|3680|3678.5|3678|4066
1606751200000|2020-11-30 15:46:40|3681|3680.5|3680|3679.5|3681|3680.5|3679.5|3679|4147
1606751210000|2020-11-30 15:46:50|3680.5|3680|3680.5|3680|3680.5|3680|3680|3679.5|1899
1606751220000|2020-11-30 15:47:00|3681|3680.5|3681.5|3681|3681.5|3681|3680.5|3680|13749
1606751230000|2020-11-30 15:47:10|3682|3681.5|3681|3680.5|3683|3682.5|3680.5|3680|6167
1606751240000|2020-11-30 15:47:20|3681.5|3681|3681.5|3681|3681.5|3681|3681|3680.5|8264
1606751250000|2020-11-30 15:47:30|3681|3680.5|3680|3679.5|3681.5|3681|3680|3679|6702
1606751260000|2020-11-30 15:47:40|3680.5|3680|3679.5|3679|3680.5|3680|3679.5|3679|3237
1606751270000|2020-11-30 15:47:50|3680|3679.5|3680|3679.5|3680|3679.5|3679.5|3679|4194
1606751280000|2020-11-30 15:48:00|3679.5|3679|3679.5|3679|3679.5|3679|3679.5|3679|2428
1606751290000|2020-11-30 15:48:10|3679|3678.5|3679|3678.5|3680|3679.5|3678.5|3678|13495
1606751300000|2020-11-30 15:48:20|3679.5|3679|3677.5|3677|3679.5|3679|3677.5|3677|10288
1606751310000|2020-11-30 15:48:30|3678|3677.5|3677.5|3676.5|3678|3677.5|3677|3676.5|6954
1606751320000|2020-11-30 15:48:40|3678|3677|3677|3676.5|3678.5|3678|3677|3676.5|3336
1606751330000|2020-11-30 15:48:50|3677.5|3677|3678.5|3678|3678.5|3678|3677.5|3677|11056
1606751340000|2020-11-30 15:49:00|3678|3677.5|3677|3676|3678.5|3678|3676.5|3676|20883
1606751350000|2020-11-30 15:49:10|3677.5|3676.5|3678|3677.5|3679|3678.5|3677|3676.5|11557
1606751360000|2020-11-30 15:49:20|3678.5|3678|3676.5|3676|3679|3678.5|3676.5|3676|14046
1606751370000|2020-11-30 15:49:30|3676|3675.5|3678|3677.5|3678.5|3678|3676|3675.5|7617
1606751380000|2020-11-30 15:49:40|3677.5|3677|3677|3676|3677.5|3677|3676.5|3676|5853
1606751390000|2020-11-30 15:49:50|3676.5|3676.5|3677.5|3676.5|3677.5|3677|3676.5|3676|3184
1606751400000|2020-11-30 15:50:00|3677|3677|3676.5|3676|3677.5|3677|3676.5|3676|2953
1606751410000|2020-11-30 15:50:10|3676|3675.5|3678|3677.5|3678.5|3678|3676|3675.5|12229
1606751420000|2020-11-30 15:50:20|3677.5|3677|3678.5|3677.5|3678.5|3678|3677.5|3677|2382
1606751430000|2020-11-30 15:50:30|3678|3678|3678.5|3678|3679|3678|3678|3677.5|7457
1606751440000|2020-11-30 15:50:40|3678|3677.5|3678|3677.5|3678.5|3678|3678|3677.5|844
1606751450000|2020-11-30 15:50:50|3678.5|3678|3681|3680|3681|3680|3678|3677.5|14035
1606751460000|2020-11-30 15:51:00|3680.5|3680.5|3682|3681.5|3683|3682.5|3680.5|3680|14547
1606751470000|2020-11-30 15:51:10|3682.5|3682|3682|3681.5|3683|3682.5|3682|3681.5|11076
1606751480000|2020-11-30 15:51:20|3681.5|3681|3681.5|3681|3682|3681.5|3680.5|3680|12707
1606751490000|2020-11-30 15:51:30|3682|3681.5|3683|3682.5|3683|3682.5|3682|3681.5|3104
1606751500000|2020-11-30 15:51:40|3683.5|3683|3683|3682.5|3684|3683.5|3682.5|3682|8625
1606751510000|2020-11-30 15:51:50|3682.5|3682|3683|3682.5|3683|3682.5|3681.5|3681|6029
1606751520000|2020-11-30 15:52:00|3683.5|3683|3681|3680.5|3683.5|3683|3681|3680.5|2233
1606751530000|2020-11-30 15:52:10|3680.5|3680|3681.5|3681|3682|3681.5|3680.5|3680|3198
1606751540000|2020-11-30 15:52:20|3682|3680|3682|3681.5|3682|3681.5|3681|3680|11362
1606751550000|2020-11-30 15:52:30|3682.5|3682|3682.5|3682|3682.5|3682|3682|3681.5|2094
1606751560000|2020-11-30 15:52:40|3683|3682.5|3683|3682.5|3683.5|3683|3683|3682.5|2843
1606751570000|2020-11-30 15:52:50|3683.5|3683|3683.5|3683|3683.5|3683|3682.5|3682|3963
1606751580000|2020-11-30 15:53:00|3684|3683.5|3683.5|3683|3684.5|3684|3683.5|3683|3463
1606751590000|2020-11-30 15:53:10|3683|3682.5|3683|3682.5|3683.5|3682.5|3683|3682.5|1279
1606751600000|2020-11-30 15:53:20|3682.5|3682|3682.5|3682|3683|3682.5|3682|3681.5|1037
1606751610000|2020-11-30 15:53:30|3683|3682.5|3683|3682.5|3683|3682.5|3682.5|3682|2578
1606751620000|2020-11-30 15:53:40|3682.5|3682|3681|3680.5|3682.5|3682|3681|3680.5|3845
1606751630000|2020-11-30 15:53:50|3681.5|3681|3681.5|3681|3682|3681.5|3681|3680.5|5151
1606751640000|2020-11-30 15:54:00|3681|3680.5|3680.5|3680|3681.5|3681|3680|3679.5|7550
1606751650000|2020-11-30 15:54:10|3681|3680.5|3681|3680.5|3681.5|3681|3680.5|3680|2331
1606751660000|2020-11-30 15:54:20|3680.5|3680|3680.5|3680|3680.5|3680|3680|3679.5|3110
1606751670000|2020-11-30 15:54:30|||||||||225
1606751680000|2020-11-30 15:54:40|3680|3679.5|3680.5|3680|3680.5|3680|3679.5|3679|4610
1606751690000|2020-11-30 15:54:50|3680|3679.5|3679.5|3678.5|3680.5|3679.5|3679|3678.5|2027
1606751700000|2020-11-30 15:55:00|3679|3679|3677.5|3677|3679.5|3679|3677.5|3677|3473
1606751710000|2020-11-30 15:55:10|3678|3677.5|3678|3677.5|3678.5|3678|3677.5|3677|6862
1606751720000|2020-11-30 15:55:20|3677.5|3677|3677.5|3676.5|3678|3677.5|3677|3676.5|3712
1606751730000|2020-11-30 15:55:30|3677|3677|3678|3677.5|3678.5|3678|3677|3676.5|3859
1606751740000|2020-11-30 15:55:40|3678.5|3678|3679|3678.5|3679.5|3679|3678|3677.5|6166
1606751750000|2020-11-30 15:55:50|3679.5|3679|3679|3678.5|3679.5|3679|3679|3678.5|3867
1606751760000|2020-11-30 15:56:00|3679.5|3679|3681|3680.5|3682|3681.5|3679|3678.5|20433
1606751770000|2020-11-30 15:56:10|3681.5|3681|3680.5|3680|3682|3681|3680.5|3680|1420
1606751780000|2020-11-30 15:56:20|3680|3679.5|3680.5|3679.5|3680.5|3680|3679.5|3679|2800
1606751790000|2020-11-30 15:56:30|3680|3680|3680|3679|3680.5|3680|3679|3678.5|3126
1606751800000|2020-11-30 15:56:40|3679.5|3679.5|3680|3679.5|3680.5|3680|3679.5|3679|3447
1606751810000|2020-11-30 15:56:50|3680.5|3680|3680.5|3680|3680.5|3680|3680|3679.5|2572
1606751820000|2020-11-30 15:57:00|3681|3680.5|3685|3684.5|3685|3684.5|3681|3680.5|11303
1606751830000|2020-11-30 15:57:10|3684.5|3684|3685|3684.5|3685|3684.5|3684.5|3684|2068
1606751840000|2020-11-30 15:57:20|3685.5|3684|3685.5|3684.5|3685.5|3685|3685|3684|2261
1606751850000|2020-11-30 15:57:30|3685|3685|3683|3682.5|3685.5|3685|3683|3682.5|5387
1606751860000|2020-11-30 15:57:40|3682.5|3682|3681.5|3681|3682.5|3682|3680.5|3680|4851
1606751870000|2020-11-30 15:57:50|3682|3681.5|3680.5|3680|3682|3681.5|3680.5|3680|2606
1606751880000|2020-11-30 15:58:00|3681|3680.5|3682.5|3682|3682.5|3682|3681|3680.5|4162
1606751890000|2020-11-30 15:58:10|3683|3682.5|3683.5|3683|3684|3683.5|3682.5|3682|10235
1606751900000|2020-11-30 15:58:20|3684|3683.5|3684.5|3684|3685|3684|3684|3683.5|2001
1606751910000|2020-11-30 15:58:30|3684|3683.5|3684.5|3683.5|3685.5|3684.5|3684|3683.5|3495
1606751920000|2020-11-30 15:58:40|3684|3684|3684.5|3684|3684.5|3684|3683|3682.5|12000
1606751930000|2020-11-30 15:58:50|3685|3684.5|3684.5|3684|3685|3684.5|3684.5|3683.5|59102
1606751940000|2020-11-30 15:59:00|3685|3683.5|3684.5|3683.5|3685|3684.5|3684|3683.5|33303
1606751950000|2020-11-30 15:59:10|3684|3684|3680.5|3680|3685|3684.5|3680|3679.5|26231
1606751960000|2020-11-30 15:59:20|3680|3679.5|3671|3670.5|3680|3679.5|3670.5|3670|131841
1606751970000|2020-11-30 15:59:30|3670.5|3670|3665.5|3665|3672|3671|3665.5|3665|84655
1606751980000|2020-11-30 15:59:40|3666|3665.5|3661|3660.5|3668|3667.5|3660.5|3660|102798
1606751990000|2020-11-30 15:59:50|3660.5|3660|3661.5|3661|3663|3662.5|3660.5|3660|30505
1606752000000|2020-11-30 16:00:00|3662|3660.5|3662.5|3662|3663.5|3663|3660.5|3660|41252
1606752010000|2020-11-30 16:00:10|3663|3662.5|3665|3664.5|3665|3664.5|3663|3662|18465
1606752020000|2020-11-30 16:00:20|3664.5|3664|3663|3662|3665.5|3664.5|3662.5|3662|13928
1606752030000|2020-11-30 16:00:30|3662.5|3662.5|3662.5|3662|3663|3662.5|3661.5|3661|10056
1606752040000|2020-11-30 16:00:40|3663|3662.5|3656|3655.5|3663|3662.5|3655.5|3655|59488
1606752050000|2020-11-30 16:00:50|3656.5|3655|3643.5|3640.5|3656.5|3655.5|3638.5|3636|212443
1606752060000|2020-11-30 16:01:00|3643|3640|3642.5|3639.5|3644|3643|3637.5|3635.5|53659
1606752070000|2020-11-30 16:01:10|3642|3640|3639.5|3637.5|3642.5|3641.5|3635.5|3633.5|30139
1606752080000|2020-11-30 16:01:20|3640|3637|3643|3642.5|3645.5|3644|3639|3637|16810
1606752090000|2020-11-30 16:01:30|3642.5|3642|3641.5|3640|3644.5|3644|3638.5|3637.5|46992
1606752100000|2020-11-30 16:01:40|3641|3639.5|3637.5|3636.5|3641.5|3640.5|3637|3636.5|23987
1606752110000|2020-11-30 16:01:50|3637|3636|3641|3640.5|3641.5|3640.5|3634.5|3633.5|65648
1606752120000|2020-11-30 16:02:00|3641.5|3641|3638|3637|3642.5|3641|3635|3633.5|43839
1606752130000|2020-11-30 16:02:10|3637.5|3636.5|3634.5|3633.5|3637.5|3636.5|3634.5|3633.5|22212
1606752140000|2020-11-30 16:02:20|3635|3634|3640.5|3640|3641.5|3640|3635|3633.5|19594
1606752150000|2020-11-30 16:02:30|3640|3639.5|3643.5|3642.5|3644|3643|3639.5|3638.5|11850
1606752160000|2020-11-30 16:02:40|3643|3643|3641.5|3640.5|3643.5|3643|3639|3638.5|13836
1606752170000|2020-11-30 16:02:50|3642|3641|3645|3644|3645|3644.5|3642|3640.5|4392
1606752180000|2020-11-30 16:03:00|3644.5|3643.5|3641.5|3640|3644.5|3643.5|3640.5|3639.5|17923
1606752190000|2020-11-30 16:03:10|3641|3640.5|3645|3644|3646|3645|3640.5|3640|6245
1606752200000|2020-11-30 16:03:20|3644.5|3643.5|3644.5|3644|3644.5|3644|3642.5|3642|11031
1606752210000|2020-11-30 16:03:30|3645|3643.5|3646.5|3645|3646.5|3645.5|3644.5|3643.5|6703
1606752220000|2020-11-30 16:03:40|3647|3645.5|3645|3644|3647|3646|3645|3644|3615
1606752230000|2020-11-30 16:03:50|3644.5|3643.5|3645|3644|3645|3644.5|3643.5|3643|6203
1606752240000|2020-11-30 16:04:00|3645.5|3644.5|3650|3649|3650.5|3649|3645|3644.5|6217
1606752250000|2020-11-30 16:04:10|3650.5|3649.5|3653.5|3652.5|3653.5|3652.5|3650|3649.5|3488
1606752260000|2020-11-30 16:04:20|3654|3653|3654.5|3653.5|3655.5|3654.5|3654|3652.5|4734
1606752270000|2020-11-30 16:04:30|3654|3654|3653|3652|3654.5|3654|3652.5|3651.5|4918
1606752280000|2020-11-30 16:04:40|3653.5|3652.5|3654|3653|3654.5|3653|3653|3652.5|3276
1606752290000|2020-11-30 16:04:50|3653.5|3652.5|3656|3655|3656|3655|3653|3652.5|5418
1606752300000|2020-11-30 16:05:00|3656.5|3655.5|3658|3657.5|3661|3659.5|3656.5|3655.5|8359
1606752310000|2020-11-30 16:05:10|3658.5|3658|3656|3655.5|3658.5|3658|3656|3655|5193
1606752320000|2020-11-30 16:05:20|3655.5|3655|3656.5|3656|3656.5|3656|3655.5|3655|9999
1606752330000|2020-11-30 16:05:30|3657|3656.5|3660.5|3660|3661|3660|3657|3656.5|7693
1606752340000|2020-11-30 16:05:40|3661|3660.5|3659.5|3659|3661.5|3660.5|3659.5|3659|5868
1606752350000|2020-11-30 16:05:50|3659|3658.5|3660.5|3659.5|3661|3660|3659|3658.5|6286
1606752360000|2020-11-30 16:06:00|3661|3660|3662.5|3662|3664.5|3663.5|3659.5|3659|29722
1606752370000|2020-11-30 16:06:10|3663|3662.5|3666|3665|3666|3665|3663|3662.5|4822
1606752380000|2020-11-30 16:06:20|3665.5|3665.5|3662.5|3662|3665.5|3665.5|3662|3661|9617
1606752390000|2020-11-30 16:06:30|3663|3662.5|3663.5|3662.5|3665|3664|3663|3662.5|4723
1606752400000|2020-11-30 16:06:40|3663|3663|3663.5|3662.5|3663.5|3663|3662|3661.5|9332
1606752410000|2020-11-30 16:06:50|3663|3662|3662.5|3662|3663.5|3662.5|3662.5|3661.5|5881
1606752420000|2020-11-30 16:07:00|3663|3662.5|3663.5|3662.5|3664.5|3663.5|3662.5|3662|8459
1606752430000|2020-11-30 16:07:10|3664|3663|3666.5|3665.5|3666.5|3666|3663.5|3663|5179
1606752440000|2020-11-30 16:07:20|3667|3666|3667|3666|3668.5|3668|3667|3666|4991
1606752450000|2020-11-30 16:07:30|3666.5|3665.5|3665.5|3664.5|3666.5|3665.5|3665|3664|2772
1606752460000|2020-11-30 16:07:40|3665|3665|3665|3664|3666.5|3665.5|3664|3663|14848
1606752470000|2020-11-30 16:07:50|3664.5|3663.5|3665|3664|3665|3664|3664.5|3663.5|1923
1606752480000|2020-11-30 16:08:00|3665.5|3664.5|3666.5|3665.5|3666.5|3665.5|3665.5|3664.5|1754
1606752490000|2020-11-30 16:08:10|3667|3666|3668.5|3668|3669|3668.5|3667|3666|4000
1606752500000|2020-11-30 16:08:20|3669|3667.5|3665.5|3664.5|3669|3667.5|3665.5|3664.5|9471
1606752510000|2020-11-30 16:08:30|3665|3664|3664|3663.5|3665|3664.5|3663.5|3663|1978
1606752520000|2020-11-30 16:08:40|3664.5|3664|3665.5|3664.5|3665.5|3664.5|3664.5|3663.5|2155
1606752530000|2020-11-30 16:08:50|3666|3665|3666.5|3666|3666.5|3666|3665.5|3665|2178
1606752540000|2020-11-30 16:09:00|3667|3666.5|3666|3665|3667|3666.5|3665|3664.5|6573
1606752550000|2020-11-30 16:09:10|3665.5|3664.5|3667.5|3666.5|3667.5|3666.5|3665|3664.5|3698
1606752560000|2020-11-30 16:09:20|3668.5|3667|3670|3669|3670|3669|3668|3667|6847
1606752570000|2020-11-30 16:09:30|3670.5|3669.5|3668.5|3667.5|3670.5|3670|3668|3667.5|7885
1606752580000|2020-11-30 16:09:40|3669|3668|3669.5|3668.5|3669.5|3669|3669|3668|1146
1606752590000|2020-11-30 16:09:50|3670|3669|3671|3670.5|3671.5|3670.5|3669.5|3669|15266
1606752600000|2020-11-30 16:10:00|3670.5|3670|3670.5|3669.5|3671|3670|3670|3669|4914
1606752610000|2020-11-30 16:10:10|3671|3670|3671|3670.5|3671|3670.5|3670.5|3670|2538
1606752620000|2020-11-30 16:10:20|3671.5|3671|3672|3671|3672|3671|3671.5|3671|4403
1606752630000|2020-11-30 16:10:30|3671.5|3671.5|3673.5|3673|3674.5|3673.5|3671.5|3671.5|7667
1606752640000|2020-11-30 16:10:40|3673|3672.5|3673|3672|3673.5|3673|3672.5|3672|6197
1606752650000|2020-11-30 16:10:50|3672.5|3672.5|3673|3672|3673.5|3673|3672.5|3672|4262
1606752660000|2020-11-30 16:11:00|3672.5|3672.5|3673|3672.5|3673.5|3673|3672.5|3671.5|4844
1606752670000|2020-11-30 16:11:10|3672.5|3672|3670|3669.5|3672.5|3672.5|3670|3669.5|7525
1606752680000|2020-11-30 16:11:20|3670.5|3669|3671|3670.5|3671|3670.5|3669.5|3669|7972
1606752690000|2020-11-30 16:11:30|3671.5||3671.5||3671.5||3671.5||355
1606752700000|2020-11-30 16:11:40|3672|3671|3669.5|3668.5|3672|3671.5|3669|3668|15387
1606752710000|2020-11-30 16:11:50|3670|3669|3670.5|3669.5|3670.5|3669.5|3670|3669|1762
1606752720000|2020-11-30 16:12:00|3670|3670|3670.5|3669.5|3671|3670|3670|3669.5|14405
1606752730000|2020-11-30 16:12:10|3671|3670|3670.5|3670|3671|3670|3670.5|3670|1816
1606752740000|2020-11-30 16:12:20|3671|3669.5|3670|3669.5|3671|3670.5|3670|3669.5|4212
1606752750000|2020-11-30 16:12:30|3670.5|3670|3670.5|3669.5|3671|3670.5|3670|3669.5|11477
1606752760000|2020-11-30 16:12:40|3670||3670||3670.5||3670||1742
1606752770000|2020-11-30 16:12:50|3670.5||3670.5||3670.5||3670||1602
1606752780000|2020-11-30 16:13:00|3671|3670|3670|3669.5|3671.5|3670.5|3670|3669.5|6124
1606752790000|2020-11-30 16:13:10|3670.5|3670|3670.5|3669.5|3670.5|3670|3670|3669.5|1751
1606752800000|2020-11-30 16:13:20|3670|3670|3670.5|3669.5|3670.5|3670|3670|3669.5|5140
1606752810000|2020-11-30 16:13:30|3670|3670|3670.5|3670|3671|3670.5|3670|3669.5|6821
1606752820000|2020-11-30 16:13:40|3671|3670.5|3670.5|3670|3671.5|3671|3670.5|3670|5371
1606752830000|2020-11-30 16:13:50|3670|3669.5|3670.5|3669.5|3670.5|3669.5|3670|3669.5|2104
1606752840000|2020-11-30 16:14:00|3671|3670|3670.5|3670|3671|3670.5|3670.5|3670|2548
1606752850000|2020-11-30 16:14:10|3671|3670.5|3669|3668|3671.5|3671|3668.5|3668|9975
1606752860000|2020-11-30 16:14:20|3668.5|3668.5|3669.5|3668.5|3669.5|3669|3668.5|3668.5|1358
1606752870000|2020-11-30 16:14:30|3670|3669|3671|3670|3671|3670.5|3669.5|3668.5|5058
1606752880000|2020-11-30 16:14:40|3671.5|3670.5|3671.5|3671|3672.5|3672|3671|3670|4230
1606752890000|2020-11-30 16:14:50|3671|3670.5|3669|3668|3671|3670.5|3668.5|3668|4178
1606752900000|2020-11-30 16:15:00|3668.5|3667.5|3669|3668.5|3669|3668.5|3668|3667.5|2945
1606752910000|2020-11-30 16:15:10|3668.5|3668|3670|3669|3670|3669|3668|3667.5|11777
1606752920000|2020-11-30 16:15:20|3669.5|3668.5|3670|3669.5|3670|3669.5|3668.5|3668|7958
1606752930000|2020-11-30 16:15:30|3669.5|3669|3666.5|3665|3670|3669.5|3666.5|3665|7235
1606752940000|2020-11-30 16:15:40|3666|3665.5|3666.5|3665.5|3666.5|3665.5|3665.5|3665|3895
1606752950000|2020-11-30 16:15:50|3666|3665|3665.5|3664.5|3667|3666|3665|3664|8870
1606752960000|2020-11-30 16:16:00|3665|3664|3665|3664|3665|3664.5|3664|3663|4432
1606752970000|2020-11-30 16:16:10|3664.5|3664.5|3664.5|3663.5|3665|3664.5|3663.5|3663|3099
1606752980000|2020-11-30 16:16:20|3664|3663|3663|3662|3664|3663.5|3662.5|3662|4858
1606752990000|2020-11-30 16:16:30|3662.5|3662.5|3662.5|3661.5|3663|3662.5|3662|3661.5|3021
1606753000000|2020-11-30 16:16:40|3663|3662|3663|3662|3663|3662.5|3662.5|3662|874
1606753010000|2020-11-30 16:16:50|3663.5|3662.5|3664|3663.5|3664.5|3664|3663.5|3662|7816
1606753020000|2020-11-30 16:17:00|3664.5|3664|3664|3663|3665|3664|3664|3663|6193
1606753030000|2020-11-30 16:17:10|3663.5|3662.5|3662.5|3661.5|3663.5|3663|3662|3661.5|1685
1606753040000|2020-11-30 16:17:20|3663|3662|3663|3662|3663.5|3663|3662.5|3662|2045
1606753050000|2020-11-30 16:17:30|3662.5|3662.5|3661|3660|3663|3662.5|3660.5|3660|13232
1606753060000|2020-11-30 16:17:40|3660.5|3659.5|3659.5|3659|3661|3659.5|3659.5|3659|2420
1606753070000|2020-11-30 16:17:50|3660|3659.5|3660|3659|3660.5|3660|3659.5|3659|3735
1606753080000|2020-11-30 16:18:00|3659.5|3658.5|3658.5|3658|3659.5|3658.5|3658|3657|2517
1606753090000|2020-11-30 16:18:10|3658|3657.5|3658.5|3657.5|3659.5|3658.5|3658|3657.5|4093
1606753100000|2020-11-30 16:18:20|3658|3657|3657|3656|3658|3657|3657|3656|786
1606753110000|2020-11-30 16:18:30|3657.5|3656.5|3658|3657|3658|3657.5|3657.5|3656.5|3537
1606753120000|2020-11-30 16:18:40|3657.5|3656.5|3655.5|3655|3657.5|3656.5|3655.5|3655|2513
1606753130000|2020-11-30 16:18:50|3655|3654.5|3651.5|3650|3655.5|3655|3651|3650|16493
1606753140000|2020-11-30 16:19:00|3651|3650.5|3651|3650|3651.5|3651|3650.5|3649.5|14560
1606753150000|2020-11-30 16:19:10|3650.5|3650.5|3650.5|3649.5|3651.5|3650.5|3649.5|3649|11854
1606753160000|2020-11-30 16:19:20|3650|3649|3650|3649|3650.5|3649.5|3649.5|3649|6800
1606753170000|2020-11-30 16:19:30|3649.5|3648.5|3646.5|3646|3649.5|3648.5|3646|3645.5|12438
1606753180000|2020-11-30 16:19:40|3646|3645.5|3643.5|3642.5|3646|3645.5|3642.5|3642|8735
1606753190000|2020-11-30 16:19:50|3644|3643|3643|3642.5|3645.5|3645|3642.5|3642|14402
1606753200000|2020-11-30 16:20:00|3643.5|3642|3644.5|3643.5|3644.5|3643.5|3642.5|3642|13283
1606753210000|2020-11-30 16:20:10|3644|3643|3643.5|3642.5|3644.5|3643.5|3642|3641|8441
1606753220000|2020-11-30 16:20:20|3643|3643|3643.5|3642.5|3643.5|3643|3641.5|3641|6983
1606753230000|2020-11-30 16:20:30|3643|3643|3644.5|3644|3645|3644.5|3643|3643|6519
1606753240000|2020-11-30 16:20:40|3644|3643.5|3642.5|3642|3645|3644.5|3642.5|3642|5968
1606753250000|2020-11-30 16:20:50|3643|3642.5|3643.5|3643|3644|3643.5|3642.5|3641.5|2545
1606753260000|2020-11-30 16:21:00|3643|3642.5|3643|3642|3644|3643|3643|3642|5023
1606753270000|2020-11-30 16:21:10|3643.5|3642.5|3643|3642|3644|3643.5|3642.5|3641.5|4906
1606753280000|2020-11-30 16:21:20|3642.5|3641.5|3642.5|3641.5|3643|3642|3642|3641|6178
1606753290000|2020-11-30 16:21:30|3643|3642|3644.5|3643.5|3644.5|3644|3643|3641.5|5130
1606753300000|2020-11-30 16:21:40|3644|3644|3644|3643.5|3644.5|3644|3643.5|3643|3364
1606753310000|2020-11-30 16:21:50|3643.5|3643|3642.5|3641.5|3644|3643|3642.5|3641.5|6672
1606753320000|2020-11-30 16:22:00|3643|3642|3643.5|3642.5|3644|3643|3643|3642|2853
1606753330000|2020-11-30 16:22:10|3643|3642|3642|3641|3643.5|3642.5|3641|3640.5|6147
1606753340000|2020-11-30 16:22:20|3642.5|3641.5|3642|3641|3642.5|3642|3641|3640.5|5170
1606753350000|2020-11-30 16:22:30|3642.5|3641.5|3642.5|3641.5|3642.5|3641.5|3641.5|3640.5|4702
1606753360000|2020-11-30 16:22:40|3642|3641|3642.5|3641.5|3642.5|3642|3641|3640.5|6835
1606753370000|2020-11-30 16:22:50|3643|3642|3644.5|3644|3647|3646|3643|3642|10554
1606753380000|2020-11-30 16:23:00|3644|3643.5|3645.5|3644.5|3646|3645.5|3642.5|3641.5|13249
1606753390000|2020-11-30 16:23:10|3645|3644|3646|3645|3647|3646.5|3645|3644|3842
1606753400000|2020-11-30 16:23:20|3646.5|3645.5|3647.5|3647|3648.5|3648|3646.5|3645.5|9526
1606753410000|2020-11-30 16:23:30|3647|3646.5|3645|3644.5|3647|3646.5|3645|3644.5|2625
1606753420000|2020-11-30 16:23:40|3644.5|3644|3642|3641.5|3644.5|3644|3642|3641|8216
1606753430000|2020-11-30 16:23:50|3642.5|3642|3641.5|3640.5|3643|3642.5|3641.5|3640.5|14459
1606753440000|2020-11-30 16:24:00|3642.5|3641|3642|3641|3643|3642|3641|3640.5|12472
1606753450000|2020-11-30 16:24:10|3641.5|3641.5|3642|3641|3642.5|3642|3641|3640|8553
1606753460000|2020-11-30 16:24:20|3641.5|3641.5|3641|3640|3642|3641.5|3641|3640|3306
1606753470000|2020-11-30 16:24:30|3640.5|3640.5|3640.5|3639.5|3641|3640.5|3638.5|3637.5|30712
1606753480000|2020-11-30 16:24:40|3640|3639|3638.5|3638|3640|3639|3638|3637|14463
1606753490000|2020-11-30 16:24:50|3639|3637.5|3638|3636.5|3639|3638.5|3637.5|3636.5|11750
1606753500000|2020-11-30 16:25:00|3637.5|3637|3636|3635|3638|3637.5|3635.5|3634.5|18694
1606753510000|2020-11-30 16:25:10|3635.5|3634.5|3636|3635|3636.5|3636|3635|3634.5|6052
1606753520000|2020-11-30 16:25:20|3635.5|3635.5|3633.5|3633|3637|3636|3633.5|3633|21177
1606753530000|2020-11-30 16:25:30|3633|3632.5|3633|3632|3634|3633|3633|3632|9219
1606753540000|2020-11-30 16:25:40|3633.5|3632.5|3635.5|3634.5|3636|3635.5|3633.5|3632.5|12121
1606753550000|2020-11-30 16:25:50|3635|3634|3634|3633.5|3635.5|3634.5|3634|3633.5|7498
1606753560000|2020-11-30 16:26:00|3634.5|3634|3633.5|3633|3635|3634|3633.5|3633|15212
1606753570000|2020-11-30 16:26:10|3633|3632.5|3632.5|3631.5|3633.5|3633|3632|3631.5|7166
1606753580000|2020-11-30 16:26:20|3632|3631|3631|3630.5|3633.5|3633|3631|3630.5|25877
1606753590000|2020-11-30 16:26:30|3631.5|3630|3629|3628.5|3632.5|3632|3629|3628|23007
1606753600000|2020-11-30 16:26:40|3629.5|3629|3629.5|3628.5|3630.5|3629.5|3629.5|3628.5|13117
1606753610000|2020-11-30 16:26:50|3629|3629|3628.5|3627.5|3629.5|3629|3628.5|3627.5|13156
1606753620000|2020-11-30 16:27:00|3628|3628|3627.5|3627|3629|3628|3627.5|3627|4142
1606753630000|2020-11-30 16:27:10|3628|3627.5|3627|3626.5|3628|3627.5|3627|3626.5|8186
1606753640000|2020-11-30 16:27:20|3627.5|3627|3625|3624|3627.5|3627|3624|3623|23452
1606753650000|2020-11-30 16:27:30|3624.5|3623.5|3624.5|3623.5|3625|3624.5|3622.5|3622|15623
1606753660000|2020-11-30 16:27:40|3624|3624|3625|3624|3625|3624.5|3624|3623|8636
1606753670000|2020-11-30 16:27:50|3624.5|3624.5|3623|3622|3628|3627|3622.5|3622|31766
1606753680000|2020-11-30 16:28:00|3622.5|3621|3617|3616|3623|3621|3617|3616|17005
1606753690000|2020-11-30 16:28:10|3617.5|3616.5|3621.5|3620.5|3622.5|3621.5|3617.5|3616|21812
1606753700000|2020-11-30 16:28:20|3622|3620|3621|3620.5|3624.5|3623|3621|3620|4099
1606753710000|2020-11-30 16:28:30|3620.5|3620|3618.5|3617.5|3620.5|3620|3616|3615|12189
1606753720000|2020-11-30 16:28:40|3618|3618|3622|3621|3622|3621|3616|3615.5|17154
1606753730000|2020-11-30 16:28:50|3622.5|3621.5|3623|3622|3623.5|3622.5|3622|3620.5|5440
1606753740000|2020-11-30 16:29:00|3622.5|3622.5|3621|3620|3622.5|3622.5|3620.5|3619.5|6590
1606753750000|2020-11-30 16:29:10|3620.5|3619.5|3618.5|3617|3621|3620|3618|3616.5|3081
1606753760000|2020-11-30 16:29:20|3618|3617.5|3618.5|3618|3619|3618|3617.5|3617|4723
1606753770000|2020-11-30 16:29:30|3619|3617.5|3618.5|3617.5|3620|3619|3618|3617|7064
1606753780000|2020-11-30 16:29:40|3618|3618|3620|3618|3621|3619.5|3617.5|3617|18529
1606753790000|2020-11-30 16:29:50|3619.5|3620|3620.5|3618|3621|3620.5|3619.5|3618|1883
1606809610000|2020-12-01 08:00:10|3527|3521|3527.5|3523.5|3527.5|3525|3523.5|3521|351715
1606809620000|2020-12-01 08:00:20|3532|3524|3530.5|3525.5|3533.5|3528.5|3527|3522|6437
1606809630000|2020-12-01 08:00:30|3530|3524.5|3531|3526|3533|3530|3529|3524|4327
1606809640000|2020-12-01 08:00:40|3530.5|3528|3540|3535.5|3540|3536.5|3530|3526|7013
1606809650000|2020-12-01 08:00:50|3539.5|3535|3542.5|3539.5|3544|3540|3538|3535|2685
1606809660000|2020-12-01 08:01:00|3541.5|3540|3545.5|3542.5|3547|3544.5|3540|3539|6336
1606809670000|2020-12-01 08:01:10|3545|3540|3544.5|3541|3546|3542|3543|3540|1729
1606809680000|2020-12-01 08:01:20|3545.5|3542|3545.5|3542.5|3546.5|3543.5|3544|3540|8186
1606809690000|2020-12-01 08:01:30|3546|3544|3546|3542.5|3546|3544|3543|3540.5|4245
1606809700000|2020-12-01 08:01:40|3547|3544|3549.5|3546|3549.5|3546|3546|3542.5|2577
1606809710000|2020-12-01 08:01:50|3550.5|3546.5|3551.5|3547|3555|3552.5|3549.5|3546.5|25979
1606809720000|2020-12-01 08:02:00|3552.5|3547.5|3556.5|3555|3558|3555|3550.5|3546|9366
1606809730000|2020-12-01 08:02:10|3556|3553.5|3556|3551.5|3558|3555|3554|3551.5|6904
1606809740000|2020-12-01 08:02:20|3555.5|3552|3553.5|3551.5|3555.5|3552|3553.5|3551.5|956
1606809750000|2020-12-01 08:02:30|3554|3552.5|3558|3554.5|3560|3554.5|3553.5|3550.5|4425
1606809760000|2020-12-01 08:02:40|3557.5|3556|3561|3559|3563.5|3559|3557.5|3555|6542
1606809770000|2020-12-01 08:02:50|3560.5|3558|3557.5|3554|3560.5|3558|3557.5|3551|10084
1606809780000|2020-12-01 08:03:00|3560|3554.5|3556.5|3555|3560|3557|3555.5|3553|7864
1606809790000|2020-12-01 08:03:10|3557|3555.5|3556.5|3554.5|3559|3556.5|3554|3550.5|6191
1606809800000|2020-12-01 08:03:20|3557|3553.5|3564|3560.5|3564.5|3560.5|3555.5|3552.5|6006
1606809810000|2020-12-01 08:03:30|3562.5|3560|3567|3565|3567|3565|3562.5|3560|6028
1606809820000|2020-12-01 08:03:40|3566|3565.5|3570|3567.5|3570|3567.5|3566|3565.5|1982
1606809830000|2020-12-01 08:03:50|3571|3568.5|3577|3574|3577.5|3574.5|3568.5|3567.5|4227
1606809840000|2020-12-01 08:04:00|3575.5|3573.5|3568|3566|3577|3573.5|3567|3565|8782
1606809850000|2020-12-01 08:04:10|3567.5|3567|3571.5|3568|3573|3569|3567.5|3565.5|3073
1606809860000|2020-12-01 08:04:20|3573|3568.5|3577.5|3574|3577.5|3574|3572|3568.5|2925
1606809870000|2020-12-01 08:04:30|3578|3575.5|3578.5|3575.5|3579|3575.5|3577.5|3574|1685
1606809880000|2020-12-01 08:04:40|3579|3576|3585|3581|3585|3582|3578.5|3576|16450
1606809890000|2020-12-01 08:04:50|3584.5|3581.5|3588.5|3584|3589|3584.5|3582.5|3581.5|4332
1606809900000|2020-12-01 08:05:00|3587|3585|3589|3585.5|3589|3585.5|3583.5|3581|8000
1606809910000|2020-12-01 08:05:10|3590|3587.5|3591|3588.5|3592|3589.5|3588.5|3587.5|5123
1606809920000|2020-12-01 08:05:20|3590|3589|3589|3586|3591|3589|3584.5|3582|8046
1606809930000|2020-12-01 08:05:30|3589.5|3586.5|3597|3593.5|3597|3593.5|3589.5|3586.5|3909
1606809940000|2020-12-01 08:05:40|3598.5|3594|3597.5|3595|3598.5|3595.5|3595|3594|3513
1606809950000|2020-12-01 08:05:50|3597|3594.5|3595|3591.5|3597|3594.5|3593.5|3590.5|10318
1606809960000|2020-12-01 08:06:00|3595.5|3592|3595.5|3592.5|3596|3592.5|3595.5|3592|567
1606809970000|2020-12-01 08:06:10|3596|3593|3593.5|3591|3596|3593.5|3593|3590|7778
1606809980000|2020-12-01 08:06:20|3594|3592|3597|3595|3597.5|3597|3593.5|3592|8591
1606809990000|2020-12-01 08:06:30|3597.5|3595.5|3602.5|3600.5|3602.5|3601.5|3597|3595|14010
1606810000000|2020-12-01 08:06:40|3601.5|3601|3602.5|3601|3603|3601.5|3601.5|3600.5|6067
1606810010000|2020-12-01 08:06:50|3602|3600.5|3602.5|3600.5|3602.5|3600.5|3601|3597.5|6330
1606810020000|2020-12-01 08:07:00|3602|3600|3600|3596.5|3602|3600|3598|3594.5|11732
1606810030000|2020-12-01 08:07:10|3599.5|3597|3599.5|3598|3600|3598|3599|3597|2024
1606810040000|2020-12-01 08:07:20|3599|3597.5|3594|3593|3599|3598.5|3594|3592.5|14737
1606810050000|2020-12-01 08:07:30|3594.5|3593.5|3591|3589.5|3595|3594|3591|3589.5|34225
1606810060000|2020-12-01 08:07:40|3590.5|3589|3587|3586|3590.5|3589|3587|3586|4157
1606810070000|2020-12-01 08:07:50|3586.5|3585.5|3589|3585.5|3589|3586.5|3585.5|3584|7771
1606810080000|2020-12-01 08:08:00||3587||3587||3587||3587|1001
1606810090000|2020-12-01 08:08:10|3588|3587.5|3587.5|3585.5|3589|3588|3586|3585|11731
1606810100000|2020-12-01 08:08:20|3586.5|3585|3598.5|3595|3599.5|3598|3586|3584.5|25561
1606810110000|2020-12-01 08:08:30|||||||||173
1606810120000|2020-12-01 08:08:40|3600.5|3595.5|3604|3602|3604|3603|3600.5|3595.5|24432
1606810130000|2020-12-01 08:08:50|3605|3601.5|3607|3605|3607|3605|3605|3601.5|3038
1606810140000|2020-12-01 08:09:00|3606.5|3605.5|3606.5|3604.5|3606.5|3606.5|3606.5|3603.5|2855
1606810150000|2020-12-01 08:09:10|3606|3604|3606|3604|3606|3604.5|3604.5|3603|2898
1606810160000|2020-12-01 08:09:20|3606.5|3605|3605|3603|3609|3607.5|3605|3603|6325
1606810170000|2020-12-01 08:09:30|3604.5|3602.5|3604.5|3602.5|3606|3603|3601.5|3600|4345
1606810180000|2020-12-01 08:09:40|3605|3603.5|3607.5|3605|3608|3605|3604.5|3602.5|4775
1606810190000|2020-12-01 08:09:50|3607|3606|3604.5|3602.5|3607.5|3606|3604.5|3601.5|6455
1606810200000|2020-12-01 08:10:00|3604|3602|3604|3603|3605|3603.5|3603|3601.5|8249
1606810210000|2020-12-01 08:10:10|3604.5|3603.5|3606|3604.5|3606|3605|3603|3602.5|9170
1606810220000|2020-12-01 08:10:20|3606.5|3605|3608.5|3606.5|3609|3607|3606|3605|3947
1606810230000|2020-12-01 08:10:30|3608|3606|3605.5|3604|3608.5|3606|3604.5|3603|5784
1606810240000|2020-12-01 08:10:40|3605|3603.5|3602.5|3600.5|3605.5|3603.5|3601|3600|7701
1606810250000|2020-12-01 08:10:50|3603|3601.5|3607|3605.5|3608|3607|3603|3600.5|6727
1606810260000|2020-12-01 08:11:00|3606.5|3606|3605.5|3603|3610.5|3608|3604|3602.5|18622
1606810270000|2020-12-01 08:11:10|3606.5|3604.5|3602.5|3602|3606.5|3604.5|3602|3600.5|11002
1606810280000|2020-12-01 08:11:20|3602|3601.5|3600.5|3599|3602.5|3602|3599.5|3598.5|8131
1606810290000|2020-12-01 08:11:30|3601|3599.5|3600|3598.5|3601|3599.5|3598.5|3598|5507
1606810300000|2020-12-01 08:11:40|3600.5|3599|3601.5|3599.5|3602|3600|3597|3596|8186
1606810310000|2020-12-01 08:11:50|3600|3599|3604|3603.5|3604|3603.5|3600|3599|3762
1606810320000|2020-12-01 08:12:00|3603.5|3603|3604|3602.5|3605.5|3603|3600.5|3599.5|11753
1606810330000|2020-12-01 08:12:10|3603.5|3601.5|3606.5|3604|3607.5|3605|3603|3601|6261
1606810340000|2020-12-01 08:12:20|3605.5|3603|3603.5|3602.5|3605.5|3604|3603|3601.5|2423
1606810350000|2020-12-01 08:12:30|3603|3602|3600|3599|3603|3602|3599.5|3598|4053
1606810360000|2020-12-01 08:12:40|3599.5|3598.5|3598|3597|3600|3598.5|3598|3597|5576
1606810370000|2020-12-01 08:12:50|3598.5|3596.5|3596|3594|3598.5|3596.5|3596|3594|2931
1606810380000|2020-12-01 08:13:00|3595|3594.5|3592|3590.5|3595|3594.5|3592|3590.5|3660
1606810390000|2020-12-01 08:13:10|3591.5|3590|3589.5|3588|3592|3590|3589|3587.5|4223
1606810400000|2020-12-01 08:13:20|3589|3588.5|3589.5|3588|3590|3589.5|3587.5|3586|1926
1606810410000|2020-12-01 08:13:30|3590|3588.5|3588|3587|3590|3588.5|3588|3587|2011
1606810420000|2020-12-01 08:13:40|3587.5|3586.5|3588|3586|3588.5|3588|3587.5|3586|3488
1606810430000|2020-12-01 08:13:50|3587|3585.5|3584.5|3583.5|3587|3586|3584.5|3583.5|7035
1606810440000|2020-12-01 08:14:00|3584|3583|3584|3583|3585|3583.5|3583.5|3583|5830
1606810450000|2020-12-01 08:14:10|3583.5|3582.5|3582.5|3581|3583.5|3582.5|3582|3581|9356
1606810460000|2020-12-01 08:14:20|3582|3580.5|3582.5|3581|3583.5|3581.5|3580.5|3580|8601
1606810470000|2020-12-01 08:14:30|3582|3580.5|3581.5|3580.5|3582.5|3580.5|3581|3580|1479
1606810480000|2020-12-01 08:14:40|3581|3579|3575|3573|3581|3579.5|3574|3573|11119
1606810490000|2020-12-01 08:14:50|3574|3572.5|3574|3573|3576.5|3574.5|3572.5|3571.5|14057
1606810500000|2020-12-01 08:15:00|3574.5|3572.5|3569|3567.5|3575|3574|3567.5|3567|14514
1606810510000|2020-12-01 08:15:10|3568.5|3568|3569|3568|3569.5|3569|3568|3566.5|9334
1606810520000|2020-12-01 08:15:20|3568.5|3567.5|3572|3570.5|3574|3572.5|3568|3567|6883
1606810530000|2020-12-01 08:15:30|3571.5|3571|3576|3575.5|3578|3577|3571.5|3571|7494
1606810540000|2020-12-01 08:15:40|3575.5|3575|3579|3577.5|3579.5|3578.5|3575.5|3574|4439
1606810550000|2020-12-01 08:15:50|3579.5|3578|3581.5|3580.5|3582|3581|3577.5|3577|16756
1606810560000|2020-12-01 08:16:00|3582|3581|3579|3578.5|3584|3583|3577.5|3576.5|33052
1606810570000|2020-12-01 08:16:10|3579.5|3579|3588.5|3587|3588.5|3587.5|3579.5|3579|5540
1606810580000|2020-12-01 08:16:20|3589.5|3587.5|3593|3592|3593.5|3593|3589|3587|5956
1606810590000|2020-12-01 08:16:30|3592.5|3592.5|3593.5|3592.5|3595|3594|3591.5|3590.5|9971
1606810600000|2020-12-01 08:16:40|3593|3592|3592.5|3591.5|3593.5|3592|3590|3589.5|8455
1606810610000|2020-12-01 08:16:50|3592|3592|3593|3591.5|3593|3592.5|3592|3591.5|2575
1606810620000|2020-12-01 08:17:00|3592.5|3592|3595.5|3595|3595.5|3595|3592.5|3592|8325
1606810630000|2020-12-01 08:17:10|3596|3595.5|3597|3596|3599.5|3598.5|3596|3595.5|13507
1606810640000|2020-12-01 08:17:20|3597.5|3596.5|3596|3595.5|3598|3597|3596|3595.5|2018
1606810650000|2020-12-01 08:17:30|3596.5|3596|3599.5|3599|3600|3599.5|3596|3596|4026
1606810660000|2020-12-01 08:17:40|3600|3599.5|3601|3600|3602|3601|3599.5|3599.5|5532
1606810670000|2020-12-01 08:17:50|3601.5|3600.5|3602.5|3601.5|3603|3602.5|3601|3600.5|7880
1606810680000|2020-12-01 08:18:00|3602|3602|3603.5|3602|3603.5|3603|3601.5|3600|8109
1606810690000|2020-12-01 08:18:10|3602.5|3601.5|3603|3602|3603.5|3602.5|3602|3601|7369
1606810700000|2020-12-01 08:18:20|3602.5|3601.5|3604.5|3603.5|3605.5|3604.5|3600.5|3600|10425
1606810710000|2020-12-01 08:18:30|3604|3602.5|3601|3600|3604.5|3602.5|3601|3600|3765
1606810720000|2020-12-01 08:18:40|3601.5|3600.5|3604.5|3603.5|3604.5|3604|3601.5|3600|1372
1606810730000|2020-12-01 08:18:50||3603||3603.5||3604||3603|443
1606810740000|2020-12-01 08:19:00|3605|3604|3606|3605|3606.5|3606|3605|3604|6283
1606810750000|2020-12-01 08:19:10|3605.5|3605.5|3606.5|3605.5|3606.5|3606|3605.5|3605.5|4334
1606810760000|2020-12-01 08:19:20|3606|3606|3605.5|3604.5|3606|3606|3602.5|3602|8743
1606810770000|2020-12-01 08:19:30|3605|3605|3607.5|3606.5|3608|3607|3605|3605|2461
1606810780000|2020-12-01 08:19:40|3608|3607|3607.5|3607|3608|3607.5|3607|3606.5|7149
1606810790000|2020-12-01 08:19:50|3608|3606.5|3609.5|3608.5|3611.5|3610.5|3607|3606.5|13056
1606810800000|2020-12-01 08:20:00|3610|3609|3609|3608|3610.5|3610|3608.5|3608|9336
1606810810000|2020-12-01 08:20:10|3609.5|3608.5|3609|3608.5|3609.5|3609|3609|3608|2273
1606810820000|2020-12-01 08:20:20|3609.5|3609|3610|3609|3610|3609.5|3609.5|3609|3920
1606810830000|2020-12-01 08:20:30|3610.5|3609.5|3610|3609.5|3612.5|3611.5|3610|3609|6252
1606810840000|2020-12-01 08:20:40|3610.5|3610|3607.5|3606.5|3611|3610.5|3606.5|3605.5|6839
1606810850000|2020-12-01 08:20:50|3608|3607|3609.5|3608.5|3609.5|3608.5|3608|3606.5|1754
1606810860000|2020-12-01 08:21:00|3610|3609|3611|3610|3612|3611|3609|3608|6867
1606810870000|2020-12-01 08:21:10|3611.5|3610.5|3610.5|3610|3611.5|3611|3609.5|3608.5|7085
1606810880000|2020-12-01 08:21:20|3610|3609.5|3610.5|3609.5|3611|3610.5|3610|3609|4708
1606810890000|2020-12-01 08:21:30|3610|3609|3607.5|3606|3610.5|3609|3607.5|3606|2805
1606810900000|2020-12-01 08:21:40|3607|3606.5|3605.5|3604.5|3607|3606.5|3605|3604|4842
1606810910000|2020-12-01 08:21:50|3606|3605|3607.5|3607|3607.5|3607|3606|3605|4839
1606810920000|2020-12-01 08:22:00|3608|3607.5|3608.5|3608|3610.5|3610|3608|3607.5|8512
1606810930000|2020-12-01 08:22:10|3609|3607.5|3610.5|3609.5|3610.5|3610|3609|3607.5|4563
1606810940000|2020-12-01 08:22:20|3610|3609|3611|3610|3611|3610.5|3609|3608.5|4087
1606810950000|2020-12-01 08:22:30|3611.5|3610.5|3612.5|3612|3614|3613.5|3611.5|3610|10846
1606810960000|2020-12-01 08:22:40|3613|3612.5|3614|3613.5|3614|3613.5|3612.5|3612|1367
1606810970000|2020-12-01 08:22:50|3614.5|3614|3617|3616|3617|3616.5|3614.5|3614|1471
1606810980000|2020-12-01 08:23:00|3616.5|3616.5|3617.5|3617|3618|3617.5|3616.5|3615.5|9608
1606810990000|2020-12-01 08:23:10|3618|3617.5|3617.5|3617|3620|3618.5|3617|3616.5|5140
1606811000000|2020-12-01 08:23:20|3617|3616.5|3614|3613|3617.5|3617|3613|3612.5|13972
1606811010000|2020-12-01 08:23:30|3613.5|3613.5|3613|3612|3614|3613.5|3612.5|3611.5|5457
1606811020000|2020-12-01 08:23:40|3612.5|3611.5|3614.5|3613.5|3614.5|3613.5|3611|3610|13780
1606811030000|2020-12-01 08:23:50|3615|3614|3616|3615|3617|3616.5|3615|3614|4970
1606811040000|2020-12-01 08:24:00|3615.5|3615.5|3618|3617.5|3618.5|3617.5|3615.5|3615|3110
1606811050000|2020-12-01 08:24:10|3618.5|3618|3619.5|3618.5|3621.5|3620.5|3618.5|3618|5719
1606811060000|2020-12-01 08:24:20|3619|3619|3618.5|3618|3620|3619.5|3618.5|3617.5|9945
1606811070000|2020-12-01 08:24:30|3619|3618.5|3620|3619|3620|3619.5|3619|3618.5|2517
1606811080000|2020-12-01 08:24:40|3620.5|3619.5|3621.5|3621|3621.5|3621|3620.5|3619.5|2216
1606811090000|2020-12-01 08:24:50|3621|3620.5|3620.5|3620|3622|3621.5|3620|3619.5|8155
1606811100000|2020-12-01 08:25:00|3621|3619.5|3621|3620|3621.5|3620.5|3618|3617|3242
1606811110000|2020-12-01 08:25:10|3620.5|3620.5|3622.5|3621.5|3623|3622|3620.5|3620|3368
1606811120000|2020-12-01 08:25:20|3622|3621|3620|3619|3622.5|3621.5|3620|3619|4166
1606811130000|2020-12-01 08:25:30|3619.5|3619.5|3620.5|3619.5|3621|3620|3618|3617|6716
1606811140000|2020-12-01 08:25:40|3620|3619|3622|3621.5|3622.5|3622|3620|3619|4547
1606811150000|2020-12-01 08:25:50|3621.5|3621|3624.5|3623.5|3626|3625.5|3621.5|3621|10545
1606811160000|2020-12-01 08:26:00|3625|3624|3628|3626.5|3628|3627|3625|3624|4318
1606811170000|2020-12-01 08:26:10|3628.5|3627|3628.5|3627.5|3629.5|3628.5|3627.5|3627|7510
1606811180000|2020-12-01 08:26:20|3628|3628|3626|3625|3628|3628|3623.5|3622.5|6579
1606811190000|2020-12-01 08:26:30|3625.5|3625.5|3626|3625|3627|3626|3625.5|3625|4050
1606811200000|2020-12-01 08:26:40|3626.5|3625.5|3629.5|3628.5|3629.5|3629|3626.5|3625|5149
1606811210000|2020-12-01 08:26:50|3629|3629|3630|3629|3630.5|3629.5|3628.5|3627.5|10980
1606811220000|2020-12-01 08:27:00|3630.5|3628.5|3631|3630.5|3631.5|3631|3630|3628.5|3303
1606811230000|2020-12-01 08:27:10|3631.5|3631|3631.5|3630.5|3633.5|3633|3631.5|3630.5|4215
1606811240000|2020-12-01 08:27:20|3631|3630|3631.5|3630|3632|3631.5|3630|3629|7286
1606811250000|2020-12-01 08:27:30|3631|3629.5|3631.5|3630.5|3633.5|3633|3629|3628.5|6468
1606811260000|2020-12-01 08:27:40|3631|3631|3632|3631|3632.5|3632|3630.5|3630|5355
1606811270000|2020-12-01 08:27:50|3631.5|3630.5|3630.5|3629.5|3633|3632|3630|3629|7879
1606811280000|2020-12-01 08:28:00|3630|3629|3631|3630|3632.5|3631.5|3629.5|3628.5|9320
1606811290000|2020-12-01 08:28:10|3630.5|3630.5|3628|3627|3630.5|3630.5|3627|3626|7875
1606811300000|2020-12-01 08:28:20|3627.5|3626.5|3627.5|3627|3628.5|3627.5|3625|3624.5|9773
1606811310000|2020-12-01 08:28:30|3628|3627.5|3627.5|3627|3630.5|3629.5|3627.5|3626.5|7012
1606811320000|2020-12-01 08:28:40|3628|3627.5|3628.5|3628|3628.5|3628|3627|3626|9922
1606811330000|2020-12-01 08:28:50|3628|3627.5|3630.5|3630|3631|3630.5|3628|3627.5|6972
1606811340000|2020-12-01 08:29:00|3631|3630.5|3633|3632.5|3633.5|3633|3631|3630|9438
1606811350000|2020-12-01 08:29:10|3633.5|3633|3635|3634.5|3635|3634.5|3633|3632.5|5593
1606811360000|2020-12-01 08:29:20|3635.5|3635|3637|3636|3637.5|3637|3635.5|3635|7370
1606811370000|2020-12-01 08:29:30|3637.5|3636.5|3640|3639.5|3640|3639.5|3637.5|3636.5|6970
1606811380000|2020-12-01 08:29:40|3640.5|3640|3643.5|3642.5|3644|3643|3640.5|3640|6893
1606811390000|2020-12-01 08:29:50|3643|3642|3638.5|3637.5|3643|3642|3638.5|3637|10327
1606811400000|2020-12-01 08:30:00|3638|3637|3636.5|3634.5|3638.5|3638|3635|3634|8243
1606811410000|2020-12-01 08:30:10|3636|3634|3632.5|3630.5|3636.5|3634|3632|3630.5|5719
1606811420000|2020-12-01 08:30:20|3632|3630|3632.5|3631.5|3632.5|3631.5|3630.5|3629|3995
1606811430000|2020-12-01 08:30:30|3633|3632|3636.5|3636|3637.5|3636.5|3633|3632|1569
1606811440000|2020-12-01 08:30:40|3637|3635.5|3636|3635.5|3638.5|3638|3634|3633.5|26587
1606811450000|2020-12-01 08:30:50|3636.5|3636|3637.5|3636.5|3638|3637|3636|3634.5|3881
1606811460000|2020-12-01 08:31:00|3638|3637|3636.5|3635|3638.5|3638|3635.5|3634.5|4523
1606811470000|2020-12-01 08:31:10|3636|3635.5|3638.5|3637.5|3639|3638|3636|3635|3022
1606811480000|2020-12-01 08:31:20|3638|3637|3638.5|3637.5|3639|3638.5|3637|3636.5|1424
1606811490000|2020-12-01 08:31:30|3638|3637|3640|3639|3642|3641.5|3637.5|3637|21423
1606811500000|2020-12-01 08:31:40|3640.5|3639.5|3645|3644.5|3645|3644.5|3640.5|3639.5|3969
1606811510000|2020-12-01 08:31:50|3645.5|3645|3644.5|3643|3646|3645|3643|3642.5|3014
1606811520000|2020-12-01 08:32:00|3644|3642.5|3641|3639.5|3644.5|3643|3640|3639|3428
1606811530000|2020-12-01 08:32:10||3639||3640||3640||3639|33
1606811540000|2020-12-01 08:32:20|3640.5|3639.5|3638.5|3637.5|3641|3639.5|3633.5|3632.5|10072
1606811550000|2020-12-01 08:32:30|3639|3638|3640.5|3639.5|3641|3639.5|3639|3637.5|3528
1606811560000|2020-12-01 08:32:40|3641|3640|3640.5|3639|3642.5|3641.5|3640.5|3638.5|3316
1606811570000|2020-12-01 08:32:50|3640|3639.5|3640|3639.5|3640|3639.5|3638.5|3637.5|1658
1606811580000|2020-12-01 08:33:00|3640.5|3640|3642.5|3642|3642.5|3642|3640|3639.5|3008
1606811590000|2020-12-01 08:33:10|3642|3641.5|3642|3641|3643|3642|3641.5|3641|2188
1606811600000|2020-12-01 08:33:20|3641.5|3640.5|3642|3641|3642.5|3641.5|3640.5|3639.5|2529
1606811610000|2020-12-01 08:33:30|3641.5|3639|3642.5|3641.5|3643.5|3642.5|3640.5|3639|19084
1606811620000|2020-12-01 08:33:40|3642|3641|3644.5|3643|3645|3644.5|3641.5|3641|3131
1606811630000|2020-12-01 08:33:50|3644|3643.5|3646|3645|3646|3645.5|3644|3643|3196
1606811640000|2020-12-01 08:34:00|3645.5|3644.5|3645.5|3644.5|3646|3645.5|3644|3643.5|3532
1606811650000|2020-12-01 08:34:10|3646|3645|3646|3645|3646|3645.5|3645.5|3644.5|387
1606811660000|2020-12-01 08:34:20|3645.5|3644.5|3646.5|3645.5|3646.5|3646|3645|3644.5|2050
1606811670000|2020-12-01 08:34:30|3647|3646|3645|3644|3647|3646.5|3644|3643|5426
1606811680000|2020-12-01 08:34:40|3644.5|3643.5|3641.5|3640.5|3644.5|3644|3641.5|3640.5|3219
1606811690000|2020-12-01 08:34:50|3641|3640|3643|3642|3643.5|3642|3641|3640|2075
1606811700000|2020-12-01 08:35:00|3642|3641.5|3639.5|3638.5|3642|3641.5|3639.5|3638|2238
1606811710000|2020-12-01 08:35:10|3640|3638|3639.5|3638.5|3640|3639|3638.5|3638|5394
1606811720000|2020-12-01 08:35:20|3639|3638|3635|3634.5|3639|3638.5|3635|3634.5|7964
1606811730000|2020-12-01 08:35:30|3635.5|3634|3636|3635|3636|3635.5|3635|3634|4451
1606811740000|2020-12-01 08:35:40|3636.5|3635.5|3639|3638.5|3639|3638.5|3636.5|3635.5|7296
1606811750000|2020-12-01 08:35:50|3639.5|3639|3638.5|3637.5|3639.5|3639|3638.5|3637.5|1208
1606811760000|2020-12-01 08:36:00|3639|3638|3639.5|3639|3639.5|3639|3639|3637.5|717
1606811770000|2020-12-01 08:36:10|3639|3638.5|3639|3638|3639.5|3639|3638|3636.5|2817
1606811780000|2020-12-01 08:36:20|3639.5|3638.5|3640.5|3639.5|3640.5|3640|3639.5|3638.5|1693
1606811790000|2020-12-01 08:36:30|3641|3640|3642.5|3641|3643|3641|3641|3640|348
1606811800000|2020-12-01 08:36:40|3643|3641.5|3643.5|3643|3644|3643.5|3643|3641.5|3307
1606811810000|2020-12-01 08:36:50|3644|3643.5|3643.5|3643|3644.5|3644|3643.5|3643|7512
1606811820000|2020-12-01 08:37:00|3643|3642.5|3643.5|3642.5|3643.5|3642.5|3642.5|3641|2080
1606811830000|2020-12-01 08:37:10|3643|3642|3644|3643|3644|3643|3643|3642|888
1606811840000|2020-12-01 08:37:20|3643.5|3643.5|3640.5|3639.5|3643.5|3643.5|3640|3639|4445
1606811850000|2020-12-01 08:37:30|3641|3639|3642|3641|3642|3641.5|3640|3639|1173
1606811860000|2020-12-01 08:37:40|3642.5|3641.5|3642.5|3642|3642.5|3642|3642.5|3641|312
1606811870000|2020-12-01 08:37:50|3643|3642.5|3641|3640.5|3644|3643.5|3641|3640|5428
1606811880000|2020-12-01 08:38:00|3640|3640|3641|3640|3641|3640.5|3638.5|3638|2960
1606811890000|2020-12-01 08:38:10|3641.5|3640.5|3639.5|3639|3642|3641.5|3639|3638|3711
1606811900000|2020-12-01 08:38:20|3640|3638.5|3641|3640.5|3641|3640.5|3640|3638|836
1606811910000|2020-12-01 08:38:30|3641.5|3641|3643|3642|3644|3643|3641|3640.5|5293
1606811920000|2020-12-01 08:38:40|3642.5|3642.5|3642.5|3642|3642.5|3642.5|3642.5|3642|2311
1606811930000|2020-12-01 08:38:50|3643|3642.5|3637|3636|3643|3642.5|3637|3636|3701
1606811940000|2020-12-01 08:39:00|3636.5|3636.5|3637|3636|3637|3636.5|3636|3635|1332
1606811950000|2020-12-01 08:39:10|3636.5|3636.5|3637|3636.5|3638|3637.5|3636.5|3636|451
1606811960000|2020-12-01 08:39:20|3637.5|3636|3639|3638|3639|3638|3637|3636|2962
1606811970000|2020-12-01 08:39:30|3640|3638.5|3643.5|3642|3643.5|3642.5|3640|3638.5|449
1606811980000|2020-12-01 08:39:40|3644|3643|3644.5|3644|3644.5|3644|3643.5|3643|3751
1606811990000|2020-12-01 08:39:50|3645|3644.5|3646|3645.5|3646|3645.5|3644.5|3644|2135
1606812000000|2020-12-01 08:40:00|3646.5|3646|3645|3644|3647|3646|3645|3644|772
1606812010000|2020-12-01 08:40:10|3645.5|3644.5|3647|3646.5|3647.5|3647|3645.5|3644|5032
1606812020000|2020-12-01 08:40:20|3647.5|3647|3649|3648|3649|3648.5|3647.5|3646.5|2945
1606812030000|2020-12-01 08:40:30|3648.5|3648.5|3648|3647.5|3648.5|3648.5|3648|3647|2412
1606812040000|2020-12-01 08:40:40|3648.5|3648|3648|3647.5|3649|3648.5|3647.5|3646.5|3303
1606812050000|2020-12-01 08:40:50|3648.5|3647|3649|3648.5|3649.5|3649|3648|3647|1952
1606812060000|2020-12-01 08:41:00|3649.5|3648|3647.5|3646.5|3649.5|3649|3647.5|3646.5|2572
1606812070000|2020-12-01 08:41:10|3648|3647|3649.5|3648.5|3649.5|3648.5|3648|3646.5|1436
1606812080000|2020-12-01 08:41:20|3649|3649|3649.5|3648.5|3651|3650|3648|3647.5|7979
1606812090000|2020-12-01 08:41:30|3649|3648|3649|3648|3650|3649|3648|3647.5|3781
1606812100000|2020-12-01 08:41:40|3648.5|3647.5|3647.5|3646.5|3648.5|3647.5|3646.5|3645.5|935
1606812110000|2020-12-01 08:41:50|3648|3647|3649.5|3648.5|3650|3649|3648|3646.5|1782
1606812120000|2020-12-01 08:42:00|3650|3649|3650|3649.5|3651|3650|3650|3648.5|421
1606812130000|2020-12-01 08:42:10|3649.5|3649|3646.5|3645|3649.5|3649|3644|3643|4328
1606812140000|2020-12-01 08:42:20|3646|3644.5|3646|3645|3646.5|3645|3645|3644.5|1247
1606812150000|2020-12-01 08:42:30|3646.5|3645.5|3646.5|3645.5|3648.5|3647.5|3646.5|3645.5|2418
1606812160000|2020-12-01 08:42:40|3646|3646|3646|3645.5|3646|3646|3646|3645.5|585
1606812170000|2020-12-01 08:42:50|3645.5|3645|3644|3642.5|3646.5|3645.5|3643.5|3642.5|1559
1606812180000|2020-12-01 08:43:00|3644.5|3643|3645|3644|3645.5|3644.5|3644|3643|2564
1606812190000|2020-12-01 08:43:10|3645.5|3644.5|3647|3646|3647.5|3646.5|3645.5|3644.5|3647
1606812200000|2020-12-01 08:43:20|3647.5|3646.5|3646|3645|3648|3647|3646|3645|2256
1606812210000|2020-12-01 08:43:30|3645.5|3645.5|3647.5|3646.5|3647.5|3646.5|3645.5|3645.5|1403
1606812220000|2020-12-01 08:43:40|3648|3647|3649.5|3648.5|3650.5|3649.5|3648|3647|3269
1606812230000|2020-12-01 08:43:50|3650|3649|3650.5|3649.5|3650.5|3650|3649.5|3648.5|3277
1606812240000|2020-12-01 08:44:00|3650|3649|3648|3646.5|3650.5|3649.5|3647|3646.5|3622
1606812250000|2020-12-01 08:44:10|3648.5|3647|3652|3651|3652|3651|3648.5|3647|11520
1606812260000|2020-12-01 08:44:20|3651.5|3651.5|3652|3651.5|3652|3651.5|3651.5|3651.5|431
1606812270000|2020-12-01 08:44:30|3652.5|3652|3653.5|3652.5|3654|3653|3652.5|3652|2399
1606812280000|2020-12-01 08:44:40|3653|3652|3650.5|3649.5|3653|3652|3649.5|3648.5|4345
1606812290000|2020-12-01 08:44:50|3651|3650|3651|3650.5|3651|3650.5|3650.5|3650|1022
1606812300000|2020-12-01 08:45:00|3650.5|3650|3650|3649|3650.5|3650|3649.5|3648.5|3049
1606812310000|2020-12-01 08:45:10|3649.5|3648.5|3651.5|3650.5|3651.5|3650.5|3649.5|3648.5|625
1606812320000|2020-12-01 08:45:20|3651|3650|3651.5|3650.5|3651.5|3651|3650.5|3650|3113
1606812330000|2020-12-01 08:45:30|3651|3650|3649|3648.5|3651.5|3650|3648|3647.5|6753
1606812340000|2020-12-01 08:45:40|3649.5|3648|3647|3646|3649.5|3648|3646|3645|4063
1606812350000|2020-12-01 08:45:50|3646.5|3645.5|3646|3645.5|3647|3646|3645|3644|7936
1606812360000|2020-12-01 08:46:00|3646.5|3645|3646.5|3646|3647|3646.5|3645.5|3645|5665
1606812370000|2020-12-01 08:46:10|3647|3647|3647|3646.5|3647.5|3647|3646.5|3646|3082
1606812380000|2020-12-01 08:46:20|3647.5|3647|3646.5|3646|3648|3647.5|3646.5|3646|6603
1606812390000|2020-12-01 08:46:30|3646|3645.5|3644|3643|3646.5|3645.5|3644|3643|4314
1606812400000|2020-12-01 08:46:40|3643.5|3643.5|3644.5|3643.5|3644.5|3644|3642.5|3642|5106
1606812410000|2020-12-01 08:46:50|3645|3644|3648|3647|3649.5|3649|3645|3644|5380
1606812420000|2020-12-01 08:47:00|3647.5|3647.5|3649.5|3649|3649.5|3649|3647.5|3647|2153
1606812430000|2020-12-01 08:47:10|3650|3649.5|3648|3647|3650|3649.5|3646|3645.5|4949
1606812440000|2020-12-01 08:47:20|3648.5|3647.5|3648|3647|3649.5|3649|3648|3647|3399
1606812450000|2020-12-01 08:47:30|3648.5|3647.5|3649|3648.5|3649|3648.5|3647.5|3646.5|2574
1606812460000|2020-12-01 08:47:40|3649.5|3649|3650|3649.5|3651|3650.5|3649.5|3649|2990
1606812470000|2020-12-01 08:47:50|3650.5|3650|3651|3650|3651|3650|3650.5|3649.5|480
1606812480000|2020-12-01 08:48:00|3650.5|3649.5|3648.5|3647.5|3650.5|3649.5|3648|3647|2138
1606812490000|2020-12-01 08:48:10|3648|3647|3645.5|3644.5|3648|3647|3645.5|3644|1196
1606812500000|2020-12-01 08:48:20|3645|3644|3645.5|3644|3645.5|3644.5|3644|3643.5|3676
1606812510000|2020-12-01 08:48:30|3644.5|3643.5|3643|3642|3644.5|3643.5|3643|3642|2682
1606812520000|2020-12-01 08:48:40|3643.5|3642.5|3646|3645.5|3646.5|3646|3643.5|3642|5225
1606812530000|2020-12-01 08:48:50|3646.5|3645|3645.5|3645|3646.5|3645.5|3645.5|3644.5|1692
1606812540000|2020-12-01 08:49:00|3645|3644.5|3645.5|3644.5|3645.5|3645|3644|3643.5|1789
1606812550000|2020-12-01 08:49:10|3645|3644|3645.5|3644.5|3646|3645|3645|3644|763
1606812560000|2020-12-01 08:49:20|3646|3645|3648.5|3647.5|3648.5|3647.5|3646|3645|3757
1606812570000|2020-12-01 08:49:30|3649|3648|3650.5|3649.5|3650.5|3650|3649|3648|3054
1606812580000|2020-12-01 08:49:40|3650|3649|3648.5|3647.5|3650|3649|3648.5|3647.5|573
1606812590000|2020-12-01 08:49:50|3648|3648|3648.5|3648|3649|3648|3648|3648|267
1606812600000|2020-12-01 08:50:00|3648|3647.5|3648.5|3648|3648.5|3648|3647.5|3646.5|2078
1606812610000|2020-12-01 08:50:10|3648|3647.5|3650|3649|3650.5|3649.5|3646.5|3645.5|4050
1606812620000|2020-12-01 08:50:20|3650.5|3649.5|3652|3651.5|3652.5|3651.5|3650.5|3649.5|2510
1606812630000|2020-12-01 08:50:30|3652.5|3652|3654|3653|3654|3653|3652.5|3652|152
1606812640000|2020-12-01 08:50:40|3654.5|3653.5|3655|3654.5|3656|3655|3654.5|3653.5|2508
1606812650000|2020-12-01 08:50:50|3654.5|3654|3651.5|3651|3654.5|3654|3650.5|3650|3735
1606812660000|2020-12-01 08:51:00|3652|3651.5|3651|3650.5|3652.5|3652|3649|3648.5|5622
1606812670000|2020-12-01 08:51:10|3650.5|3650|3650|3648.5|3651|3650.5|3649.5|3648.5|770
1606812680000|2020-12-01 08:51:20|3649.5|3649|3649|3648|3649.5|3649|3648|3647.5|3106
1606812690000|2020-12-01 08:51:30|3649.5|3648.5|3650|3649|3650|3649|3649.5|3648.5|331
1606812700000|2020-12-01 08:51:40|3650.5|3649.5|3653.5|3652.5|3653.5|3653|3650.5|3649.5|3768
1606812710000|2020-12-01 08:51:50|3653|3652|3653|3652|3653|3652.5|3652|3651.5|2971
1606812720000|2020-12-01 08:52:00|3652.5|3651.5|3652.5|3651.5|3652.5|3651.5|3651.5|3651|1060
1606812730000|2020-12-01 08:52:10|3652|3651|3652.5|3651.5|3652.5|3651.5|3651.5|3651|456
1606812740000|2020-12-01 08:52:20|3652|3651|3652.5|3652|3653|3652.5|3651.5|3651|2196
1606812750000|2020-12-01 08:52:30|3653|3652.5|3655|3654|3655|3654|3653|3652|1269
1606812760000|2020-12-01 08:52:40|3654.5|3653.5|3654|3653.5|3654.5|3654|3654|3653.5|682
1606812770000|2020-12-01 08:52:50|3653.5|3653|3659|3657.5|3659|3658|3653|3652.5|12336
1606812780000|2020-12-01 08:53:00|3659.5|3658|3660|3659.5|3660|3659.5|3659|3658|4258
1606812790000|2020-12-01 08:53:10|3660.5|3660|3660.5|3659.5|3660.5|3660|3660.5|3659.5|461
1606812800000|2020-12-01 08:53:20|3660|3660|3661.5|3660.5|3661.5|3660.5|3660|3660|3755
1606812810000|2020-12-01 08:53:30|3661|3660|3663|3662|3663|3662|3660.5|3660|4009
1606812820000|2020-12-01 08:53:40|3662.5|3661.5|3661.5|3660.5|3662.5|3661.5|3660.5|3660|2133
1606812830000|2020-12-01 08:53:50|3661|3660|3663|3662|3663|3662|3660.5|3660|1844
1606812840000|2020-12-01 08:54:00|3663.5|3662.5|3664.5|3663|3666|3665|3663|3662|6689
1606812850000|2020-12-01 08:54:10|3665|3663.5|3667|3666|3667|3666|3664.5|3663.5|5841
1606812860000|2020-12-01 08:54:20|3666.5|3665.5|3665|3664.5|3667|3665.5|3664.5|3664|7475
1606812870000|2020-12-01 08:54:30|3665.5|3665|3666.5|3665.5|3666.5|3666|3665.5|3664.5|3223
1606812880000|2020-12-01 08:54:40|3667|3662|3664|3662.5|3667|3662.5|3659.5|3658|1557
1606812890000|2020-12-01 08:54:50|3662.5|3661|3661|3659|3663|3661|3661|3659|426
1606812900000|2020-12-01 08:55:00|3660.5|3659.5|3660.5|3659.5|3661.5|3660|3660.5|3659.5|456
1606812910000|2020-12-01 08:55:10|3661|3657.5|3657|3655.5|3661|3657.5|3657|3655.5|746
1606812920000|2020-12-01 08:55:20|3657.5|3656|3659|3657.5|3659|3657.5|3657.5|3656|1
1606812930000|2020-12-01 08:55:30|3662|3660.5|3662|3660.5|3662|3660.5|3660.5|3659|292
1606812940000|2020-12-01 08:55:40|3661|3660|3660.5|3659.5|3661.5|3660|3660.5|3659.5|138
1606812950000|2020-12-01 08:55:50|3659.5|3659|3659|3657.5|3659.5|3659|3659|3657.5|194
1606812960000|2020-12-01 08:56:00|3658.5|3656.5|3657.5|3655.5|3658.5|3656.5|3657.5|3655.5|351
1606812970000|2020-12-01 08:56:10|3657||3656.5||3657||3656.5||249
1606812980000|2020-12-01 08:56:20|3656|3655|3658|3656.5|3658|3656.5|3656|3655|296
1606812990000|2020-12-01 08:56:30|||||||||58
1606813000000|2020-12-01 08:56:40|3657|3654.5|3657|3654.5|3657|3654.5|3657|3654.5|363
1606813010000|2020-12-01 08:56:50|3656.5||3656.5||3656.5||3656.5||119
1606813020000|2020-12-01 08:57:00|3657.5|3655.5|3658|3656.5|3659|3658|3657.5|3655.5|394
1606813030000|2020-12-01 08:57:10|3659|3657.5|3662.5|3661|3662.5|3661|3659|3657.5|513
1606813040000|2020-12-01 08:57:20|3662|3660.5|3662|3660.5|3662|3660.5|3662|3660.5|0
1606813050000|2020-12-01 08:57:30|3661|3659.5|3657|3656|3661|3659.5|3657|3656|538
1606813060000|2020-12-01 08:57:40|3657.5|3656.5|3659.5|3658|3659.5|3658|3657.5|3656.5|103
1606813070000|2020-12-01 08:57:50|3660|3658.5|3662|3660.5|3662|3660.5|3660|3658.5|224
1606813080000|2020-12-01 08:58:00|3661.5|3660|3661.5|3660|3661.5|3660|3661.5|3660|70
1606813090000|2020-12-01 08:58:10|||||||||96
1606813100000|2020-12-01 08:58:20|3662|3661|3663.5|3662.5|3663.5|3662.5|3662|3660.5|285
1606813110000|2020-12-01 08:58:30|3664|3660.5|3662|3661|3664|3661|3662|3660.5|355
1606813120000|2020-12-01 08:58:40|3663|3661.5|3663|3661|3663|3661.5|3663|3661|310
1606813130000|2020-12-01 08:58:50||3661.5||3661.5||3661.5||3661|85
1606813140000|2020-12-01 08:59:00|3662|3660.5|3661.5|3659.5|3662.5|3661|3661.5|3659.5|438
1606813150000|2020-12-01 08:59:10|3660.5|3658.5|3660.5|3659|3660.5|3659|3660.5|3658.5|259
1606813160000|2020-12-01 08:59:20|3659|3657|3658.5|3657|3659|3657|3658.5|3657|356
1606813170000|2020-12-01 08:59:30|3658|3656.5|3658.5|3657|3658.5|3657|3658|3656.5|3431
1606813180000|2020-12-01 08:59:40|3659.5|3657.5|3659.5|3658|3659.5|3658|3659.5|3657.5|0
1606813190000|2020-12-01 08:59:50|||||||||50
1606813200000|2020-12-01 09:00:00|3660.5|3658.5|3659.5|3658.5|3660.5|3658.5|3659.5|3658.5|0
1606813210000|2020-12-01 09:00:10|3660|3660|3661|3660|3661|3660|3660|3660|64
1606813220000|2020-12-01 09:00:20|3662|3661.5|3663.5|3661.5|3663.5|3661.5|3662|3661.5|183
1606813230000|2020-12-01 09:00:30|3664|3662|3663.5|3662.5|3664|3663|3663.5|3662|0
1606813240000|2020-12-01 09:00:40|3662|3661|3663|3661|3663|3661|3662|3661|537
1606813250000|2020-12-01 09:00:50|3663.5|3661.5|3662.5|3661|3663.5|3661.5|3662.5|3660.5|365
1606813260000|2020-12-01 09:01:00|3661.5|3660.5|3661|3660|3661.5|3661|3660.5|3658.5|611
1606813270000|2020-12-01 09:01:10|3662.5|3660.5|3663.5|3662.5|3663.5|3662.5|3662.5|3660.5|171
1606813280000|2020-12-01 09:01:20|3664|3663|3666|3664|3666|3664|3664|3663|290
1606813290000|2020-12-01 09:01:30|3664|3662.5|3663|3660.5|3664|3662.5|3663|3660.5|335
1606813300000|2020-12-01 09:01:40|3664|3661.5|3664|3662.5|3664|3662.5|3663.5|3661.5|250
1606813310000|2020-12-01 09:01:50|3663.5|3663|3662.5|3660.5|3664|3663|3662.5|3660.5|159
1606813320000|2020-12-01 09:02:00|3661.5|3660|3662.5|3661|3662.5|3661|3661.5|3660|2
1606813330000|2020-12-01 09:02:10|3663|3661.5|3663|3661.5|3663|3662|3663|3661.5|279
1606813340000|2020-12-01 09:02:20|3662.5|3661|3661.5|3660.5|3662.5|3661|3660.5|3659|524
1606813350000|2020-12-01 09:02:30|3662|3661|3661|3659.5|3662|3661|3661|3659.5|464
1606813360000|2020-12-01 09:02:40|3662|3661|3662.5|3661.5|3663|3661.5|3662|3661|2248
1606813370000|2020-12-01 09:02:50|3663|3662|3666|3664.5|3666|3664.5|3663|3662|258
1606813380000|2020-12-01 09:03:00|3665|3663.5|3665|3663.5|3665|3663.5|3664|3662.5|507
1606813390000|2020-12-01 09:03:10|3665.5|3664|3662|3660.5|3665.5|3664|3660.5|3659.5|641
1606813400000|2020-12-01 09:03:20|3661.5|3660|3664|3662|3664|3662|3661.5|3660|128
1606813410000|2020-12-01 09:03:30|3664.5|3663|3665|3663|3665|3663.5|3664.5|3663|215
1606813420000|2020-12-01 09:03:40|3664.5||3664.5||3664.5||3664.5||100
1606813430000|2020-12-01 09:03:50|3663.5|3662|3662|3660.5|3663.5|3662|3662|3660.5|333
1606813440000|2020-12-01 09:04:00|3664.5|3661|3664.5|3662.5|3664.5|3662.5|3664.5|3661|165
1606813450000|2020-12-01 09:04:10|3664|3664|3665.5|3663.5|3665.5|3664|3664|3663.5|247
1606813460000|2020-12-01 09:04:20|3666|3664.5|3666.5|3665.5|3666.5|3665.5|3666|3664.5|270
1606813470000|2020-12-01 09:04:30|3668|3666.5|3668|3667|3668.5|3667.5|3668|3666.5|205
1606813480000|2020-12-01 09:04:40|3667.5|3666.5|3666|3664.5|3667.5|3666.5|3666|3664.5|325
1606813490000|2020-12-01 09:04:50||3665||3664.5||3665||3664.5|0
1606813510000|2020-12-01 09:05:10|3667|3665|3666|3664.5|3667|3665|3666|3664.5|150
1606813520000|2020-12-01 09:05:20|3666.5|3665.5|3666.5|3665|3666.5|3665.5|3666|3664.5|423
1606813530000|2020-12-01 09:05:30|3665.5|3664.5|3666.5|3665|3666.5|3665|3665.5|3664.5|169
1606813540000|2020-12-01 09:05:40|3668|3665.5|3667.5|3666|3668|3666.5|3667.5|3665.5|213
1606813550000|2020-12-01 09:05:50|3666.5|3665.5|3665.5|3664.5|3666.5|3665.5|3665.5|3664.5|294
1606813560000|2020-12-01 09:06:00|3665|3663.5|3662|3660.5|3665|3663.5|3662|3660.5|571
1606813570000|2020-12-01 09:06:10|3663|3661|3663|3661.5|3663|3661.5|3663|3661|36
1606813580000|2020-12-01 09:06:20|3659.5|3658.5|3658.5|3657.5|3660|3658.5|3658.5|3657.5|170
1606813590000|2020-12-01 09:06:30|3659|3658|3659.5|3658|3660|3658.5|3659|3658|340
1606813600000|2020-12-01 09:06:40||3658.5||3658||3658.5||3658|85
1606813610000|2020-12-01 09:06:50|3657.5|3656.5|3658|3656.5|3658|3656.5|3657.5|3656.5|90
1606813620000|2020-12-01 09:07:00|3657|3655.5|3657|3655.5|3657|3655.5|3657|3655.5|123
1606813630000|2020-12-01 09:07:10||3656||3656||3656||3656|6
1606813640000|2020-12-01 09:07:20|3658|3657|3658.5|3657.5|3658.5|3657.5|3658|3657|498
1606813650000|2020-12-01 09:07:30|3659.5|3658|3658|3657|3659.5|3658|3658|3657|438
1606813660000|2020-12-01 09:07:40|3657|3656.5|3657|3656|3657.5|3657|3656|3654.5|1790
1606813670000|2020-12-01 09:07:50|3658|3656.5|3658|3657|3658.5|3657.5|3657.5|3656.5|505
1606813680000|2020-12-01 09:08:00|3658.5|3656|3657.5|3656.5|3658.5|3656.5|3657|3655.5|396
1606813690000|2020-12-01 09:08:10|3657|3656|3658.5|3656.5|3659|3656.5|3657|3656|92
1606813700000|2020-12-01 09:08:20|3659.5|3658.5|3659.5|3658|3660|3658.5|3659.5|3658|320
1606813710000|2020-12-01 09:08:30|3660|3658.5|3659.5|3658.5|3660|3658.5|3659.5|3658|0
1606813720000|2020-12-01 09:08:40|3660|3659|3663|3661|3663|3661.5|3660|3659|175
1606813740000|2020-12-01 09:09:00|3664.5|3661.5|3664|3662.5|3665|3663.5|3664|3661.5|188
1606813750000|2020-12-01 09:09:10|3663.5|3662|3664|3662.5|3664.5|3663|3663.5|3662|173
1606813760000|2020-12-01 09:09:20|3665|3663|3662.5|3661|3665.5|3664|3662.5|3661|567
1606813770000|2020-12-01 09:09:30|3661.5|3660|3662.5|3661|3663|3661.5|3661.5|3660|506
1606813780000|2020-12-01 09:09:40|3663|3662|3668.5|3667.5|3668.5|3667.5|3663|3662|12348
1606813790000|2020-12-01 09:09:50|3668|3667|3667|3666|3668.5|3667|3666.5|3665.5|3329
1606813800000|2020-12-01 09:10:00|3667.5|3666.5|3667.5|3666.5|3668.5|3668|3667|3666|2081
1606813810000|2020-12-01 09:10:10|3668.5|3667|3667.5|3666.5|3668.5|3668|3667.5|3666.5|1223
1606813820000|2020-12-01 09:10:20|3668|3667|3668|3667|3668|3667.5|3668|3667|578
1606813830000|2020-12-01 09:10:30|3667.5|3666.5|3667.5|3667|3668|3667|3666.5|3665.5|7979
1606813840000|2020-12-01 09:10:40|3667|3666.5|3666.5|3666|3667|3666.5|3666.5|3665.5|2243
1606813850000|2020-12-01 09:10:50|3667|3666.5|3668.5|3667.5|3668.5|3667.5|3667|3666.5|1365
1606813860000|2020-12-01 09:11:00|3669|3668|3671.5|3670.5|3672.5|3672|3669|3668|5827
1606813870000|2020-12-01 09:11:10|3671|3671|3671|3669.5|3671|3671|3670.5|3669.5|1766
1606813880000|2020-12-01 09:11:20|3671.5|3670|3671.5|3670.5|3671.5|3671|3671.5|3669.5|522
1606813890000|2020-12-01 09:11:30|3671|3670|3670.5|3670|3671.5|3670.5|3669.5|3668.5|4548
1606813900000|2020-12-01 09:11:40|3670|3669.5|3668.5|3667.5|3670.5|3669.5|3668.5|3667.5|3454
1606813910000|2020-12-01 09:11:50|3669|3668|3669.5|3668.5|3671|3670|3669|3668|2610
1606813920000|2020-12-01 09:12:00|3669|3668|3668|3667.5|3669|3668|3667.5|3666.5|2208
1606813930000|2020-12-01 09:12:10|3668.5|3668|3669|3668|3669|3668.5|3668.5|3667.5|188
1606813940000|2020-12-01 09:12:20|3668.5|3667.5|3666.5|3665.5|3669|3667.5|3666.5|3665.5|1693
1606813950000|2020-12-01 09:12:30|3667|3666|3667|3666|3667.5|3666.5|3667|3666|250
1606813960000|2020-12-01 09:12:40|3666.5|3665.5|3663.5|3662.5|3667|3665.5|3663.5|3662.5|1016
1606813970000|2020-12-01 09:12:50|3663|3662|3663|3662.5|3663|3662.5|3662|3661.5|3720
1606813980000|2020-12-01 09:13:00|3662.5|3662|3664|3663|3665|3664.5|3662|3661.5|3484
1606813990000|2020-12-01 09:13:10|3663.5|3662.5|3663|3662|3664.5|3663.5|3663|3662|1593
1606814000000|2020-12-01 09:13:20|3662.5|3661.5|3662|3661.5|3663|3661.5|3662|3661.5|365
1606814010000|2020-12-01 09:13:30|3662.5|3662|3663|3662|3664|3662|3662.5|3662|551
1606814020000|2020-12-01 09:13:40|3663.5|3662.5|3664|3663|3664|3663|3663.5|3662|142
1606814030000|2020-12-01 09:13:50||3662.5||3663||3663||3662.5|0
1606814040000|2020-12-01 09:14:00|3663.5|3662.5|3663|3662.5|3663.5|3663|3663|3662.5|3
1606814050000|2020-12-01 09:14:10|3663.5|3663|3662.5|3662|3664|3663|3662|3661.5|3408
1606814060000|2020-12-01 09:14:20|3662|3661.5|3662|3661.5|3662.5|3662|3661.5|3661|2041
1606814070000|2020-12-01 09:14:30|3661.5|3661|3660|3659.5|3661.5|3661|3660|3658.5|1595
1606814080000|2020-12-01 09:14:40|3659.5|3659|3661|3660.5|3661|3660.5|3659.5|3658.5|1401
1606814090000|2020-12-01 09:14:50|3661.5|3661|3661.5|3660.5|3663.5|3662|3661.5|3660.5|1696
1606814100000|2020-12-01 09:15:00|3662|3661|3662|3661|3662.5|3661.5|3661.5|3661|963
1606814110000|2020-12-01 09:15:10|3661.5|3661.5|3662.5|3661.5|3662.5|3662|3661.5|3661|1440
1606814120000|2020-12-01 09:15:20|3662|3661|3662|3661|3662|3661.5|3661.5|3661|454
1606814130000|2020-12-01 09:15:30|3662.5|3661.5|3661|3660.5|3663|3662.5|3661|3660|2799
1606814140000|2020-12-01 09:15:40|3661.5|3661|3662|3661|3662.5|3661.5|3661|3660|1068
1606814150000|2020-12-01 09:15:50|3661.5|3660.5|3660.5|3659.5|3662|3661|3660.5|3659|2785
1606814160000|2020-12-01 09:16:00|3660|3660|3661.5|3661|3662|3661|3660|3659.5|1305
1606814170000|2020-12-01 09:16:10|3662|3661.5|3662.5|3662|3663|3662|3662|3661.5|237
1606814180000|2020-12-01 09:16:20|3663|3662.5|3663|3662|3664.5|3664|3662.5|3662|2168
1606814190000|2020-12-01 09:16:30|3662.5|3662.5|3664|3663|3664.5|3664|3662.5|3662.5|3109
1606814200000|2020-12-01 09:16:40|3663.5|3663.5|3664|3662.5|3664|3663.5|3663|3662|2073
1606814210000|2020-12-01 09:16:50||3663||3663.5||3663.5||3663|230
1606814220000|2020-12-01 09:17:00|3664.5|3664|3664|3663.5|3664.5|3664|3664|3663|2006
1606814230000|2020-12-01 09:17:10|||||||||4
1606814240000|2020-12-01 09:17:20|3663.5|3663|3662.5|3662|3663.5|3663|3662.5|3662|1155
1606814250000|2020-12-01 09:17:30|3663|3662.5|3664|3663|3664|3663.5|3663|3662.5|546
1606814260000|2020-12-01 09:17:40||3663.5||3663||3663.5||3663|20
1606814270000|2020-12-01 09:17:50|3664.5|3663.5|3663|3662|3664.5|3664|3662.5|3662|3532
1606814280000|2020-12-01 09:18:00|3663.5|3662.5|3664|3663|3664|3663|3663.5|3662.5|119
1606814290000|2020-12-01 09:18:10|3663.5|3662.5|3663|3662.5|3663.5|3663|3663|3662.5|804
1606814300000|2020-12-01 09:18:20|3663.5|3663|3663.5|3662.5|3664|3663|3663.5|3662.5|2005
1606814310000|2020-12-01 09:18:30|3663|3662|3661|3660|3663|3662|3660.5|3660|2100
1606814320000|2020-12-01 09:18:40|3660.5|3659.5|3660.5|3659.5|3660.5|3660|3659.5|3659|2529
1606814330000|2020-12-01 09:18:50|3661|3660|3661.5|3660.5|3661.5|3661|3661|3660|2233
1606814340000|2020-12-01 09:19:00|3662|3661|3662|3660.5|3662|3661|3662|3660.5|518
1606814350000|2020-12-01 09:19:10|3662.5|3661|3662.5|3662|3663.5|3662.5|3662.5|3661|972
1606814360000|2020-12-01 09:19:20|3662|3661.5|3662|3661|3662|3661.5|3661|3660.5|911
1606814370000|2020-12-01 09:19:30|3661.5|3660.5|3661.5|3660.5|3661.5|3661|3661|3660.5|771
1606814380000|2020-12-01 09:19:40|3661|3660|3661.5|3660.5|3661.5|3660.5|3660.5|3659.5|2961
1606814390000|2020-12-01 09:19:50|3661|3661|3662|3661|3662|3661|3661|3660.5|344
1606814400000|2020-12-01 09:20:00|3661.5|3661.5|3662|3661.5|3662.5|3661.5|3661.5|3661.5|440
1606814410000|2020-12-01 09:20:10|3662.5|3662|3661.5|3661|3664|3663|3661.5|3661|3267
1606814420000|2020-12-01 09:20:20|3662|3661.5|3663|3662|3663|3662|3662|3661|104
1606814430000|2020-12-01 09:20:30|3663.5|3662.5|3664.5|3663.5|3664.5|3664|3663|3662.5|164
1606814440000|2020-12-01 09:20:40|3664|3663|3664.5|3663.5|3664.5|3664|3663.5|3662.5|625
1606814450000|2020-12-01 09:20:50||3664||3663.5||3664||3663.5|109
1606814460000|2020-12-01 09:21:00||3664||3663.5||3664||3663.5|184
1606814470000|2020-12-01 09:21:10|3665|3664.5|3664.5|3663.5|3665.5|3665|3664|3663.5|3407
1606814480000|2020-12-01 09:21:20|3664|3664|3665|3664|3665|3664.5|3664|3664|285
1606814490000|2020-12-01 09:21:30|3665.5|3664.5|3665.5|3665|3666|3665|3665.5|3664.5|406
1606814500000|2020-12-01 09:21:40|3665|3664.5|3665|3664.5|3665|3664.5|3665|3664.5|763
1606814510000|2020-12-01 09:21:50|3665.5|3665|3665.5|3664.5|3666|3665|3665.5|3664.5|96
1606814520000|2020-12-01 09:22:00|3666|3665|3665|3664.5|3666|3665.5|3665|3664.5|694
1606814530000|2020-12-01 09:22:10|3665.5||3665.5||3665.5||3665.5||0
1606814540000|2020-12-01 09:22:20|3665|3664|3665.5|3665|3665.5|3665|3664.5|3663.5|1058
1606814550000|2020-12-01 09:22:30|3665|3664.5|3665|3664|3665|3664.5|3664.5|3663.5|1161
1606814560000|2020-12-01 09:22:40|3664.5|3663.5|3664|3663.5|3664.5|3663.5|3664|3663|310
1606814570000|2020-12-01 09:22:50|3663.5|3663|3662.5|3662|3664.5|3664|3662.5|3661.5|1745
1606814580000|2020-12-01 09:23:00|3662|3661.5|3662.5|3661.5|3662.5|3662|3662|3661|1076
1606814590000|2020-12-01 09:23:10|3662|3662|3662.5|3661.5|3662.5|3662|3662|3661.5|1558
1606814600000|2020-12-01 09:23:20|3662|3661|3661.5|3661|3662|3661|3661.5|3661|924
1606814610000|2020-12-01 09:23:30|3661|3660.5|3660|3659|3661|3660.5|3660|3659|1054
1606814620000|2020-12-01 09:23:40|3660.5|3659.5|3660|3659|3660.5|3659.5|3659.5|3659|2317
1606814630000|2020-12-01 09:23:50|3659.5|3659.5|3662.5|3661.5|3662.5|3661.5|3659.5|3659|994
1606814640000|2020-12-01 09:24:00|3662|3661|3662.5|3661|3663|3661|3661.5|3661|304
1606814650000|2020-12-01 09:24:10|3662|3661.5|3662|3661.5|3662.5|3662|3661.5|3661|1216
1606814660000|2020-12-01 09:24:20|3662.5|3662|3662.5|3661.5|3662.5|3662|3662.5|3661.5|473
1606814670000|2020-12-01 09:24:30|3662|3661|3661|3660|3662|3661|3661|3660|1150
1606814680000|2020-12-01 09:24:40|3660.5|3660.5|3661|3659.5|3661|3660.5|3660|3659.5|1336
1606814690000|2020-12-01 09:24:50|3660.5|3660|3660|3659|3660.5|3660.5|3659.5|3659|6124
1606814700000|2020-12-01 09:25:00|3659.5|3658.5|3660|3659|3660|3659|3658.5|3658|1576
1606814710000|2020-12-01 09:25:10|3660.5|3659.5|3660|3659|3660.5|3660|3660|3659|752
1606814730000|2020-12-01 09:25:30||3659.5||3659.5||3659.5||3659.5|0
1606814740000|2020-12-01 09:25:40|3660.5|3660|3660.5|3660|3660.5|3660|3660.5|3660|780
1606814750000|2020-12-01 09:25:50|3661|3660.5|3664.5|3663.5|3664.5|3663.5|3661|3660.5|2928
1606814760000|2020-12-01 09:26:00|3664|3664|3664.5|3663.5|3664.5|3664|3663.5|3663|1478
1606814770000|2020-12-01 09:26:10|3664|3664|3665|3664|3665|3664.5|3664|3663.5|678
1606814780000|2020-12-01 09:26:20|3666|3664.5|3665|3664.5|3666|3665|3665|3664|6022
1606814790000|2020-12-01 09:26:30|3665.5|3665|3664.5|3663|3665.5|3665|3663.5|3663|3064
1606814800000|2020-12-01 09:26:40|3665|3663.5|3665|3664|3665|3664.5|3664.5|3663.5|663
1606814810000|2020-12-01 09:26:50|3664.5|3664.5|3664.5|3663.5|3665|3664.5|3664.5|3663.5|318
1606814820000|2020-12-01 09:27:00|3664|3663|3663|3662|3664|3663|3663|3662|319
1606814830000|2020-12-01 09:27:10|3662.5|3662.5|3662.5|3661.5|3663|3662.5|3662.5|3661.5|3602
1606814840000|2020-12-01 09:27:20|3663|3662|3663|3662.5|3663|3662.5|3663|3662|334
1606814850000|2020-12-01 09:27:30|3663.5|3663|3665|3664|3665|3664|3663.5|3663|719
1606814860000|2020-12-01 09:27:40|3666|3664.5|3669|3668|3669|3668.5|3666|3664|15173
1606814870000|2020-12-01 09:27:50|3669.5|3668.5|3669.5|3668.5|3669.5|3669|3669.5|3668.5|2384
1606814880000|2020-12-01 09:28:00|||||||||25
1606814900000|2020-12-01 09:28:20|3670|3669|3670|3669|3670|3669.5|3669.5|3668.5|2534
1606814910000|2020-12-01 09:28:30|3669.5|3668.5|3669.5|3668.5|3669.5|3669|3669.5|3668.5|634
1606814930000|2020-12-01 09:28:50|3669|3668|3669.5|3669|3669.5|3669|3669|3668|3840
1606814940000|2020-12-01 09:29:00|3670|3668.5|3670.5|3670|3671|3670|3670|3668.5|5891
1606814950000|2020-12-01 09:29:10|3671|3670.5|3675.5|3674.5|3675.5|3674.5|3671|3670|9939
1606814960000|2020-12-01 09:29:20|||||||||61
1606814970000|2020-12-01 09:29:30|3675|3674|3674|3673.5|3675.5|3674.5|3674|3673.5|7199
1606814980000|2020-12-01 09:29:40|3673.5|3673|3672.5|3671.5|3673.5|3673|3672.5|3671|986
1606814990000|2020-12-01 09:29:50|3673|3672|3674|3672.5|3674|3673.5|3673|3672|1237
1606815000000|2020-12-01 09:30:00|3673.5|3673|3672.5|3671.5|3673.5|3673|3672.5|3671.5|645
1606815020000|2020-12-01 09:30:20|3672|3671|3671|3669.5|3672|3671.5|3671|3669.5|2810
1606815030000|2020-12-01 09:30:30|3670.5|3669|3669|3668.5|3670.5|3669|3669|3668|429
1606815040000|2020-12-01 09:30:40|3669.5|3668|3670|3669.5|3670|3669.5|3669|3668|310
1606815050000|2020-12-01 09:30:50|3669.5|3669|3669.5|3668.5|3669.5|3669|3668.5|3668|2627
1606815060000|2020-12-01 09:31:00|3669|3668|3668.5|3667.5|3669|3668|3668.5|3667.5|1267
1606815070000|2020-12-01 09:31:10|3668|3667|3667.5|3667|3668|3667|3667|3665.5|4437
1606815080000|2020-12-01 09:31:20|3668|3666.5|3667.5|3667|3668|3667|3667|3666|2780
1606815090000|2020-12-01 09:31:30|3667|3666.5|3667|3665.5|3667.5|3666.5|3666|3665.5|1611
1606815100000|2020-12-01 09:31:40|3666.5|3665|3666|3665|3666.5|3665|3666|3665|429
1606815110000|2020-12-01 09:31:50|3665.5|3664.5|3664|3663|3665.5|3664.5|3663.5|3662|2076
1606815120000|2020-12-01 09:32:00|3663.5|3662.5|3664.5|3663.5|3664.5|3664|3663|3662.5|5029
1606815130000|2020-12-01 09:32:10|3664|3663|3664|3663.5|3664.5|3664|3663|3662.5|4430
1606815140000|2020-12-01 09:32:20|3663.5|3663|3664|3663|3664.5|3664|3663.5|3663|2317
1606815150000|2020-12-01 09:32:30|3663.5|3662.5|3663.5|3663|3664|3663|3663|3662.5|714
1606815160000|2020-12-01 09:32:40|3663|3662.5|3662.5|3661.5|3663.5|3662.5|3661.5|3660.5|3472
1606815170000|2020-12-01 09:32:50|3662|3661|3663|3662|3663|3662.5|3661|3660.5|2531
1606815180000|2020-12-01 09:33:00|3662.5|3661.5|3663|3662|3663|3662.5|3662|3661.5|4780
1606815190000|2020-12-01 09:33:10|3662.5|3661.5|3662.5|3661.5|3662.5|3662|3662.5|3661.5|1195
1606815200000|2020-12-01 09:33:20|3663|3662|3665.5|3664.5|3665.5|3664.5|3663|3662|3808
1606815210000|2020-12-01 09:33:30|3666|3665|3666.5|3665.5|3666.5|3666|3666|3665|975
1606815220000|2020-12-01 09:33:40|3666|3665|3664|3663|3666|3665|3664|3663|4100
1606815230000|2020-12-01 09:33:50|3663.5|3662.5|3663.5|3663|3663.5|3663|3662.5|3662|2886
1606815240000|2020-12-01 09:34:00|3664|3662.5|3663|3662|3664|3662.5|3663|3662|1649
1606815250000|2020-12-01 09:34:10|3662.5|3661.5|3662.5|3661.5|3662.5|3661.5|3662|3661.5|1351
1606815260000|2020-12-01 09:34:20|3663|3662|3663.5|3663|3664|3663.5|3663|3662|858
1606815270000|2020-12-01 09:34:30|3664|3662.5|3664|3662.5|3664|3662.5|3663|3662.5|750
1606815280000|2020-12-01 09:34:40|3663.5|3662|3663|3662|3663.5|3662|3662.5|3662|506
1606815290000|2020-12-01 09:34:50|3663.5|3662.5|3664|3663|3664|3663|3663|3662|900
1606815310000|2020-12-01 09:35:10|3664.5|3663.5|3665.5|3664|3665.5|3664.5|3664.5|3663.5|502
1606815320000|2020-12-01 09:35:20|3666|3664.5|3667.5|3666.5|3667.5|3666.5|3666|3664.5|640
1606815330000|2020-12-01 09:35:30|3668|3667|3667.5|3666.5|3668|3667|3667|3666.5|3
1606815340000|2020-12-01 09:35:40|3667|3666|3667|3666.5|3667.5|3666.5|3666|3665.5|1915
1606815350000|2020-12-01 09:35:50|3667.5|3667|3666.5|3665.5|3667.5|3667|3666.5|3665.5|2023
1606815370000|2020-12-01 09:36:10|3666|3665|3664|3663.5|3666|3665|3664|3663.5|3537
1606815380000|2020-12-01 09:36:20|3664.5|3664|3664|3663|3664.5|3664|3664|3663|1414
1606815390000|2020-12-01 09:36:30|3664.5|3663.5|3665.5|3664.5|3666|3665|3664.5|3663.5|911
1606815400000|2020-12-01 09:36:40|3665|3664|3665.5|3664.5|3665.5|3664.5|3664.5|3663.5|1800
1606815410000|2020-12-01 09:36:50|3665|3664|3666|3665|3666.5|3665|3664.5|3663.5|1474
1606815420000|2020-12-01 09:37:00|3666.5|3665.5|3666|3665.5|3667|3666|3666|3665|2566
1606815430000|2020-12-01 09:37:10|3665.5|3665|3663|3662|3665.5|3665|3663|3662|1928
1606815440000|2020-12-01 09:37:20|3662.5|3662.5|3663|3662.5|3663.5|3662.5|3661.5|3661|7316
1606815450000|2020-12-01 09:37:30|3662.5|3662|3664|3663|3664|3663|3662.5|3661.5|740
1606815460000|2020-12-01 09:37:40|3664.5|3663.5|3664.5|3664|3665.5|3665|3664.5|3663.5|1975
1606815470000|2020-12-01 09:37:50||3663.5||3663.5||3663.5||3663.5|0
1606815480000|2020-12-01 09:38:00|3664|3663|3665.5|3664|3665.5|3664.5|3663.5|3662.5|578
1606815490000|2020-12-01 09:38:10||3664.5||3664.5||3664.5||3664.5|0
1606815500000|2020-12-01 09:38:20|3665|3664|3665|3664|3665.5|3664.5|3664.5|3664|630
1606815510000|2020-12-01 09:38:30|||||||||30
1606815520000|2020-12-01 09:38:40|3665.5|3664.5|3665.5|3664.5|3665.5|3665|3665.5|3664.5|740
1606815530000|2020-12-01 09:38:50|3666|3665|3667|3665.5|3667|3666|3665.5|3665|2472
1606815540000|2020-12-01 09:39:00|3666.5||3666.5||3666.5||3666.5||600
1606815550000|2020-12-01 09:39:10|3666|3665|3664.5|3663.5|3666.5|3665|3663|3662|3237
1606815560000|2020-12-01 09:39:20|3665|3664|3665.5|3664.5|3665.5|3665|3665|3664|300
1606815580000|2020-12-01 09:39:40|3665|3664|3664.5|3663.5|3665|3664|3664|3663|1460
1606815590000|2020-12-01 09:39:50|3665|3664.5|3666|3665|3666.5|3665.5|3665|3664|2714
1606815600000|2020-12-01 09:40:00|3665.5|3664.5|3665.5|3664.5|3666.5|3665.5|3664.5|3664|1490
1606815610000|2020-12-01 09:40:10|3665|3664|3664.5|3663.5|3665|3664|3664.5|3663|417
1606815620000|2020-12-01 09:40:20|3665|3664|3665|3664|3665|3664.5|3665|3664|551
1606815630000|2020-12-01 09:40:30|3665.5|3664.5|3666.5|3665|3666.5|3665|3665.5|3664.5|15
1606815640000|2020-12-01 09:40:40|3666|3665.5|3666.5|3665|3666.5|3665.5|3666|3665|115
1606815650000|2020-12-01 09:40:50|3666|3665.5|3666|3665.5|3666|3665.5|3665.5|3665|591
1606815660000|2020-12-01 09:41:00|3666.5|3666|3663.5|3662.5|3666.5|3666|3663.5|3662.5|2319
1606815670000|2020-12-01 09:41:10|3663|3662|3662.5|3661.5|3663|3662|3661.5|3661|2645
1606815680000|2020-12-01 09:41:20|3663|3662|3663.5|3662.5|3663.5|3663|3662|3661.5|743
1606815690000|2020-12-01 09:41:30|3663|3662|3663|3662|3663.5|3662.5|3662.5|3661.5|2167
1606815700000|2020-12-01 09:41:40|3662|3661.5|3662|3661|3662|3661.5|3661|3660.5|3938
1606815710000|2020-12-01 09:41:50|3661.5|3661.5|3661.5|3660.5|3661.5|3661.5|3661|3660.5|1539
1606815720000|2020-12-01 09:42:00|3662|3661|3662|3661.5|3662.5|3662|3662|3661|1326
1606815730000|2020-12-01 09:42:10|3661.5|3661|3661|3660.5|3662.5|3662|3661|3660.5|1828
1606815740000|2020-12-01 09:42:20|3660.5|3660|3662|3661|3662|3661|3660.5|3660|815
1606815750000|2020-12-01 09:42:30|3661.5|3660.5|3661.5|3661|3661.5|3661|3661|3660.5|596
1606815760000|2020-12-01 09:42:40|||||||||392
1606815770000|2020-12-01 09:42:50|3662|3661.5|3662.5|3662|3663|3662|3662|3661|4628
1606815780000|2020-12-01 09:43:00|3663|3662.5|3665|3664|3665|3664|3663|3662.5|1713
1606815790000|2020-12-01 09:43:10|3664.5|3664.5|3664.5|3664|3665|3664.5|3664.5|3664|1177
1606815800000|2020-12-01 09:43:20|3665|3664.5|3663.5|3662.5|3665|3664.5|3663.5|3662.5|2593
1606815810000|2020-12-01 09:43:30|3663|3663|3663.5|3662.5|3663.5|3663|3662.5|3662|3214
1606815820000|2020-12-01 09:43:40||3662||3662.5||3662.5||3662|0
1606815840000|2020-12-01 09:44:00|3663|3663|3663.5|3662.5|3663.5|3663|3663|3662.5|667
1606815850000|2020-12-01 09:44:10|3663|3662|3663|3662|3663|3662.5|3662.5|3662|2029
1606815860000|2020-12-01 09:44:20|3662.5|3661.5|3663|3662|3663|3662|3661.5|3661|1556
1606815870000|2020-12-01 09:44:30|3662.5|3661.5|3661.5|3661|3662.5|3661.5|3661.5|3661|561
1606815880000|2020-12-01 09:44:40|3662||3662||3662||3662||380
1606815890000|2020-12-01 09:44:50|3661.5|3660.5|3661.5|3660.5|3661.5|3660.5|3660.5|3660|1422
1606815900000|2020-12-01 09:45:00|3661|3660|3660.5|3660|3661|3660.5|3659.5|3659|4221
1606815910000|2020-12-01 09:45:10|3660|3659.5|3659.5|3658.5|3660|3659.5|3659.5|3658.5|733
1606815920000|2020-12-01 09:45:20|3660|3659|3661.5|3661|3661.5|3661|3659.5|3659|2259
1606815930000|2020-12-01 09:45:30|3662|3661.5|3661|3660.5|3662.5|3662|3661|3660.5|1122
1606815940000|2020-12-01 09:45:40|3661.5|3661|3661|3660.5|3662|3661|3661|3660.5|132
1606815950000|2020-12-01 09:45:50|3660.5|3660|3660.5|3660|3660.5|3660|3660.5|3660|354
1606815960000|2020-12-01 09:46:00|3660|3659.5|3660.5|3659.5|3660.5|3660|3659.5|3659|367
1606815970000|2020-12-01 09:46:10||3660||3659.5||3660||3659.5|585
1606815980000|2020-12-01 09:46:20|3660|3659|3660|3659.5|3660.5|3659.5|3659.5|3659|567
1606815990000|2020-12-01 09:46:30|3660.5|3660|3661|3660.5|3661|3660.5|3660.5|3660|0
1606816000000|2020-12-01 09:46:40|3661.5|3661|3661.5|3661|3661.5|3661|3661.5|3661|96
1606816010000|2020-12-01 09:46:50|3662|3661.5|3662.5|3662|3662.5|3662|3662|3661.5|773
1606816020000|2020-12-01 09:47:00|3663|3662.5|3663.5|3662.5|3663.5|3662.5|3663|3662.5|248
1606816030000|2020-12-01 09:47:10|3663|3663|3663.5|3663|3663.5|3663|3663|3663|215
1606816040000|2020-12-01 09:47:20|3664|3663.5|3663|3662|3664|3663.5|3662.5|3662|3717
1606816050000|2020-12-01 09:47:30|3662.5|3661.5|3662.5|3662|3662.5|3662|3661.5|3661|986
1606816060000|2020-12-01 09:47:40|3663|3662.5|3663.5|3662.5|3663.5|3662.5|3663|3662.5|311
1606816070000|2020-12-01 09:47:50|3663||3663||3663||3663||0
1606816080000|2020-12-01 09:48:00|3662.5|3662|3662|3661.5|3662.5|3662|3662|3661.5|1464
1606816090000|2020-12-01 09:48:10|3661.5|3661|3659.5|3659|3661.5|3661|3659.5|3659|1783
1606816100000|2020-12-01 09:48:20|3660|3658.5|3658.5|3658|3660|3658.5|3658.5|3658|625
1606816110000|2020-12-01 09:48:30|3659|3658.5|3658.5|3658|3659|3658.5|3658.5|3658|289
1606816120000|2020-12-01 09:48:40|3659|3658.5|3659|3658|3659|3658.5|3658.5|3658|561
1606816130000|2020-12-01 09:48:50|3659.5|3658.5|3660|3659|3660|3659|3659|3658.5|1138
1606816140000|2020-12-01 09:49:00|3659.5|3658.5|3660|3659.5|3660.5|3660|3659|3658.5|2555
1606816150000|2020-12-01 09:49:10|3660.5|3660|3661.5|3660|3661.5|3660|3660.5|3660|816
1606816160000|2020-12-01 09:49:20|3661|3660.5|3661|3660.5|3661.5|3661|3661|3660.5|326
1606816170000|2020-12-01 09:49:30|3660.5|3660|3660.5|3659.5|3661|3660|3660|3659.5|1805
1606816180000|2020-12-01 09:49:40|3660|3659|3658.5|3658|3660|3659|3658.5|3658|3240
1606816190000|2020-12-01 09:49:50|3659|3658.5|3659|3658.5|3659|3658.5|3659|3658.5|2426
1606816200000|2020-12-01 09:50:00|3659.5|3659|3660|3659|3660.5|3659|3659.5|3659|525
1606816210000|2020-12-01 09:50:10||3659.5||3659||3659.5||3659|80
1606816220000|2020-12-01 09:50:20|||||||||250
1606816230000|2020-12-01 09:50:30|3659.5|3658.5|3659.5|3659|3659.5|3659|3659|3658.5|1229
1606816240000|2020-12-01 09:50:40|3660|3659.5|3660.5|3660|3660.5|3660|3659|3658.5|3789
1606816250000|2020-12-01 09:50:50|3660|3659.5|3659.5|3659|3660.5|3659.5|3659|3658.5|480002
1606816260000|2020-12-01 09:51:00|3659|3658.5|3659|3658.5|3659|3658.5|3659|3658|1302
1606816270000|2020-12-01 09:51:10|3658.5|3658|3658.5|3658|3658.5|3658|3658.5|3658|729
1606816280000|2020-12-01 09:51:20|3659|3658.5|3659|3658.5|3659.5|3659|3659|3658.5|1098
1606816290000|2020-12-01 09:51:30|3659.5||3659.5||3659.5||3659.5||0
1606816300000|2020-12-01 09:51:40|3659|3659|3660|3659.5|3660|3659.5|3659|3659|239
1606816310000|2020-12-01 09:51:50|3660.5||3660.5||3660.5||3660.5||626
1606816320000|2020-12-01 09:52:00|3659.5|3659|3659.5|3659|3659.5|3659|3659.5|3659|4393
1606816340000|2020-12-01 09:52:20|3660|3659.5|3660.5|3660|3660.5|3660|3660|3659.5|716
1606816350000|2020-12-01 09:52:30||3659.5||3659.5||3659.5||3659.5|779
1606816360000|2020-12-01 09:52:40|3660||3660||3660||3660||100
1606816380000|2020-12-01 09:53:00|3660.5|3660|3659|3658.5|3660.5|3660|3659|3658.5|2718
1606816390000|2020-12-01 09:53:10|3658.5|3658|3659|3658.5|3659|3658.5|3658.5|3658|1204
1606816400000|2020-12-01 09:53:20|||||||||377
1606816410000|2020-12-01 09:53:30|3659.5|3659|3659.5|3659|3659.5|3659|3659.5|3659|698
1606816420000|2020-12-01 09:53:40|3659|3658.5|3659.5|3658.5|3659.5|3659|3659|3658.5|288
1606816430000|2020-12-01 09:53:50|3660|3659|3660|3659.5|3660|3659.5|3660|3659|41
1606816440000|2020-12-01 09:54:00|3659.5|3659|3660.5|3659.5|3661.5|3660.5|3659.5|3659|3239
1606816460000|2020-12-01 09:54:20|3661|3660|3660|3659.5|3661|3660.5|3660|3659.5|1814
1606816470000|2020-12-01 09:54:30|3659.5|3659|3659|3658|3660|3659|3659|3658|179
1606816480000|2020-12-01 09:54:40|3658.5|3657.5|3657.5|3656.5|3658.5|3657.5|3655.5|3655|4008
1606816490000|2020-12-01 09:54:50|3657|3657|3658.5|3658|3658.5|3658|3657|3657|1713
1606816500000|2020-12-01 09:55:00|3658|3657.5|3658.5|3658|3658.5|3658|3658|3657.5|18
1606816510000|2020-12-01 09:55:10|3658|3657.5|3658.5|3658|3658.5|3658|3658|3657.5|52
1606816520000|2020-12-01 09:55:20|3658|3657.5|3658|3657|3658.5|3657.5|3658|3657|486
1606816530000|2020-12-01 09:55:30|3657.5|3656.5|3656.5|3656|3657.5|3656.5|3655.5|3655|3275
1606816540000|2020-12-01 09:55:40|3656|3655.5|3656|3655.5|3656|3655.5|3656|3655|771
1606816550000|2020-12-01 09:55:50|3656.5|3656|3657|3656.5|3657.5|3656.5|3656.5|3656|754
1606816560000|2020-12-01 09:56:00|3657.5|3657|3658|3657.5|3658|3657.5|3657.5|3657|833
1606816570000|2020-12-01 09:56:10|3658.5|3658|3659|3658|3659|3658|3658.5|3658|280
1606816580000|2020-12-01 09:56:20|3658.5||3658.5||3659||3658.5||0
1606816590000|2020-12-01 09:56:30|3659|3658.5|3659.5|3658.5|3659.5|3658.5|3659|3658.5|134
1606816600000|2020-12-01 09:56:40|3659|3659|3659|3658.5|3659.5|3659|3658.5|3658|2307
1606816610000|2020-12-01 09:56:50|3658.5|3658|3658|3657.5|3658.5|3658|3658|3657|1838
1606816620000|2020-12-01 09:57:00|3658.5|3658|3658.5|3658|3658.5|3658|3658.5|3658|3105
1606816630000|2020-12-01 09:57:10|3659|3658.5|3660|3659|3660|3659.5|3659|3658.5|1465
1606816640000|2020-12-01 09:57:20|3659.5||3660||3660||3659.5||10
1606816650000|2020-12-01 09:57:30|3659.5||3659.5||3659.5||3659.5||7
1606816660000|2020-12-01 09:57:40|3660|3659.5|3661|3660.5|3661|3660.5|3660|3659.5|939
1606816670000|2020-12-01 09:57:50|3661.5|3661|3661.5|3661|3661.5|3661|3661|3661|88
1606816680000|2020-12-01 09:58:00|3662||3661.5||3662||3661.5||699
1606816690000|2020-12-01 09:58:10|3661|3660.5|3661|3660.5|3661.5|3661|3661|3660.5|2664
1606816700000|2020-12-01 09:58:20|3660.5|3660|3660.5|3660|3661|3660.5|3660.5|3660|803
1606816710000|2020-12-01 09:58:30|||||||||20
1606816720000|2020-12-01 09:58:40|3660|3659.5|3660|3659.5|3660|3659.5|3660|3659.5|634
1606816740000|2020-12-01 09:59:00|3659.5|3659|3659.5|3659|3659.5|3659|3659.5|3659|1079
1606816750000|2020-12-01 09:59:10|3660.5|3659.5|3661|3660.5|3661.5|3660.5|3660.5|3659.5|4496
1606816760000|2020-12-01 09:59:20|3660.5|3660|3659|3658|3661|3660.5|3658|3657.5|11674
1606816770000|2020-12-01 09:59:30|3658.5|3657.5|3659|3658.5|3659.5|3659|3658|3657.5|831
1606816780000|2020-12-01 09:59:40|3659.5|3659|3660|3659|3660|3659|3659.5|3659|836
1606816790000|2020-12-01 09:59:50|3659.5|3658.5|3659|3658|3660|3658.5|3659|3658|1912
1606816800000|2020-12-01 10:00:00|3658.5|3657.5|3658|3657|3659|3657.5|3657.5|3657|738
1606816810000|2020-12-01 10:00:10|||||||||29
1606816820000|2020-12-01 10:00:20|3658.5|3657.5|3657.5|3657|3658.5|3657.5|3657.5|3657|895
1606816830000|2020-12-01 10:00:30|3657|3656.5|3657|3656.5|3657|3656.5|3657|3656.5|413
1606816840000|2020-12-01 10:00:40|3657.5|3657|3658|3657.5|3658|3657.5|3657.5|3657|346
1606816850000|2020-12-01 10:00:50|3657.5|3657|3658|3657.5|3658|3657.5|3657.5|3657|654
1606816860000|2020-12-01 10:01:00|3658.5|3658|3661|3660|3661|3660|3658.5|3658|387
1606816870000|2020-12-01 10:01:10|3660.5|3659.5|3661|3660|3661|3660|3660|3659.5|924
1606816880000|2020-12-01 10:01:20||3659.5||3660.5||3660.5||3659.5|0
1606816890000|2020-12-01 10:01:30|3661.5|3661|3661.5|3661|3661.5|3661|3661.5|3661|239
1606816900000|2020-12-01 10:01:40|3662|3661.5|3661.5|3661|3662|3661.5|3661.5|3661|250
1606816910000|2020-12-01 10:01:50|3662|3661.5|3661.5|3661|3662|3661.5|3661.5|3661|2142
1606816920000|2020-12-01 10:02:00|3662|3661.5|3661|3660.5|3662|3661.5|3661|3660.5|4557
1606816930000|2020-12-01 10:02:10|3660.5|3660|3661|3660|3661.5|3661|3660.5|3660|1461
1606816940000|2020-12-01 10:02:20|3661.5|3660.5|3662|3661.5|3662|3661.5|3661.5|3660.5|0
1606816950000|2020-12-01 10:02:30|3661.5|3661|3663|3662|3663|3662|3661.5|3661|841
1606816960000|2020-12-01 10:02:40|3663.5|3662.5|3665|3664|3665|3664|3663.5|3662.5|1569
1606816970000|2020-12-01 10:02:50|3664.5||3664.5||3664.5||3664.5||554
1606816980000|2020-12-01 10:03:00|3664|3663.5|3664.5|3663.5|3664.5|3664|3663.5|3663|2394
1606816990000|2020-12-01 10:03:10|3665|3664|3665|3664.5|3665|3664.5|3664.5|3663.5|0
1606817000000|2020-12-01 10:03:20|3665.5|3665|3665.5|3664.5|3666|3665|3664.5|3663.5|1057
1606817010000|2020-12-01 10:03:30|3665|3664|3664.5|3664|3665|3664|3664.5|3664|85
1606817020000|2020-12-01 10:03:40|3665|3664.5|3665|3664|3665|3664.5|3665|3664|341
1606817030000|2020-12-01 10:03:50|3664.5|3664.5|3664.5|3664|3665.5|3664.5|3664.5|3664|1062
1606817040000|2020-12-01 10:04:00|3665|3664.5|3665|3664.5|3665|3664.5|3665|3664|792
1606817050000|2020-12-01 10:04:10|3665.5|3665|3665|3664.5|3665.5|3665|3665|3664.5|930
1606817060000|2020-12-01 10:04:20|3665.5|3665|3665.5|3665|3666|3665|3665|3664.5|1020
1606817070000|2020-12-01 10:04:30|3665|3664.5|3665|3664.5|3665|3664.5|3665|3664.5|366
1606817080000|2020-12-01 10:04:40|3664.5|3664|3665.5|3664.5|3665.5|3664.5|3664.5|3664|742
1606817090000|2020-12-01 10:04:50|3666|3665|3666|3665.5|3666|3665.5|3665.5|3665|584
1606817100000|2020-12-01 10:05:00|3665.5|3665|3665.5|3664.5|3665.5|3665|3664.5|3664|2186
1606817110000|2020-12-01 10:05:10|3665|3664|3664.5|3664|3665|3664|3664.5|3664|379
1606817120000|2020-12-01 10:05:20|3665|3664.5|3664.5|3664|3665|3664.5|3664.5|3664|568
1606817130000|2020-12-01 10:05:30|3665|3664.5|3666|3665.5|3666|3665.5|3664.5|3664|704
1606817140000|2020-12-01 10:05:40|3666.5|3665|3665.5|3665|3666.5|3665|3665.5|3665|367
1606817150000|2020-12-01 10:05:50|3666|3665.5|3666.5|3666|3667|3666|3666|3665.5|4321
1606817160000|2020-12-01 10:06:00|3667|3666.5|3668.5|3668|3669|3668.5|3667|3666.5|3211
1606817170000|2020-12-01 10:06:10|3669|3668.5|3668.5|3668|3669|3668.5|3668.5|3668|250
1606817180000|2020-12-01 10:06:20|3668|3667.5|3669|3668|3669|3668|3668|3667.5|1881
1606817190000|2020-12-01 10:06:30|3668.5|3668.5|3669|3668.5|3669.5|3669|3668.5|3668.5|1841
1606817200000|2020-12-01 10:06:40|3668.5|3668|3669|3668.5|3669|3668.5|3668.5|3668|1708
1606817220000|2020-12-01 10:07:00|3668.5|3668|3669|3668.5|3669|3668.5|3668.5|3668|1456
1606817230000|2020-12-01 10:07:10|3669.5|3669|3669|3668.5|3669.5|3669|3669|3668.5|658
1606817240000|2020-12-01 10:07:20|3669.5|3669|3669.5|3669|3669.5|3669|3669.5|3669|529
1606817250000|2020-12-01 10:07:30|3670|3669.5|3671.5|3671|3671.5|3671|3669.5|3669.5|1232
1606817260000|2020-12-01 10:07:40|3672|3671.5|3671.5|3671|3672|3671.5|3671.5|3671|852
1606817270000|2020-12-01 10:07:50|3672|3671.5|3673|3672.5|3673|3672.5|3672|3671.5|2928
1606817280000|2020-12-01 10:08:00|3672.5|3672|3673|3672|3673|3672.5|3672.5|3672|310
1606817290000|2020-12-01 10:08:10|3673.5|3672.5|3674|3673|3674|3673|3673.5|3672.5|238
1606817300000|2020-12-01 10:08:20|3673.5||3673.5||3674||3673.5||0
1606817310000|2020-12-01 10:08:30|3674|3673.5|3674|3673.5|3674|3673.5|3673.5|3673|1349
1606817320000|2020-12-01 10:08:40|3673.5|3673|3674|3673|3674|3673.5|3673|3672.5|2462
1606817330000|2020-12-01 10:08:50|3673.5|3673.5|3673.5|3673|3674|3673.5|3673.5|3673|623
1606817340000|2020-12-01 10:09:00|3674|3673.5|3673.5|3673|3674|3673.5|3673.5|3673|750
1606817350000|2020-12-01 10:09:10|3674|3673.5|3674|3673|3674|3673.5|3674|3673|785
1606817360000|2020-12-01 10:09:20|3673.5|3672.5|3673|3672.5|3673.5|3672.5|3673|3672.5|1940
1606817370000|2020-12-01 10:09:30|3673.5|3673|3673|3672.5|3673.5|3673|3673|3672.5|975
1606817380000|2020-12-01 10:09:40|3673.5|3673|3673.5|3673|3673.5|3673|3673.5|3673|187
1606817390000|2020-12-01 10:09:50|3674|3673.5|3674|3673.5|3674|3673.5|3674|3673.5|368
1606817400000|2020-12-01 10:10:00|3674.5|3673|3672|3670.5|3674.5|3673.5|3672|3670.5|4009
1606817410000|2020-12-01 10:10:10|3671.5|3671|3670.5|3670|3671.5|3671|3670.5|3670|192
1606817420000|2020-12-01 10:10:20|3670|3669.5|3670.5|3670|3670.5|3670|3670|3669.5|329
1606817430000|2020-12-01 10:10:30|3671|3670.5|3671|3670.5|3671.5|3671|3671|3670|695
1606817440000|2020-12-01 10:10:40|||||||||80
1606817450000|2020-12-01 10:10:50|3670.5|3670|3670.5|3670|3670.5|3670|3670.5|3669.5|933
1606817460000|2020-12-01 10:11:00|3670|3669.5|3670|3669|3670|3669.5|3670|3669|541
1606817470000|2020-12-01 10:11:10||3669.5||3669||3669.5||3669|0
1606817480000|2020-12-01 10:11:20|3669.5|3668.5|3670|3669.5|3670|3669.5|3669|3668.5|1853
1606817490000|2020-12-01 10:11:30|3670.5|3670|3671.5|3671|3671.5|3671|3670.5|3670|1315
1606817500000|2020-12-01 10:11:40|3671|3670.5|3671|3670.5|3671.5|3671|3671|3670.5|491
1606817510000|2020-12-01 10:11:50|3671.5|3671|3672|3671.5|3672|3671.5|3671.5|3670.5|853
1606817520000|2020-12-01 10:12:00|3672.5|3672|3673.5|3672.5|3673.5|3673|3672.5|3672|1144
1606817530000|2020-12-01 10:12:10|3673|3672|3670|3669.5|3673|3672|3670|3669.5|3843
1606817540000|2020-12-01 10:12:20|3669.5|3669|3670|3669.5|3670|3669.5|3669.5|3669|603
1606817550000|2020-12-01 10:12:30|3669.5|3669|3669.5|3669|3670|3669.5|3669.5|3669|445
1606817560000|2020-12-01 10:12:40|3669|3668.5|3669.5|3669|3669.5|3669|3667.5|3667|8238
1606817570000|2020-12-01 10:12:50|3670|3669.5|3669|3668.5|3670|3669.5|3669|3668.5|1821
1606817580000|2020-12-01 10:13:00|3669.5|3669|3669.5|3669|3670|3669.5|3669|3668.5|1923
1606817600000|2020-12-01 10:13:20|3669|3668.5|3668.5|3668|3669|3668.5|3668.5|3668|1223
1606817610000|2020-12-01 10:13:30|3668|3667.5|3668.5|3668|3668.5|3668|3668|3667.5|1325
1606817620000|2020-12-01 10:13:40|3669|3668.5|3669|3668.5|3669.5|3669|3669|3668|547
1606817640000|2020-12-01 10:14:00|3668.5|3668|3669|3668.5|3669|3668.5|3668.5|3668|738
1606817650000|2020-12-01 10:14:10|3669.5|3669|3669|3668.5|3669.5|3669|3669|3668.5|772
1606817660000|2020-12-01 10:14:20|3668.5|3668|3668.5|3668|3668.5|3668|3668.5|3668|308
1606817670000|2020-12-01 10:14:30|||||||||185
1606817680000|2020-12-01 10:14:40|3669|3668.5|3669|3668.5|3669|3668.5|3669|3668.5|871
1606817690000|2020-12-01 10:14:50|3668.5|3668|3668.5|3668|3669|3668|3668.5|3668|307
1606817700000|2020-12-01 10:15:00|3669|3668.5|3668.5|3668|3669|3668.5|3668|3667.5|1466
1606817710000|2020-12-01 10:15:10|3669||3668.5||3669||3668.5||104
1606817720000|2020-12-01 10:15:20|3669|3668.5|3669|3668.5|3669|3668.5|3668.5|3668|287
1606817730000|2020-12-01 10:15:30|3668.5|3668|3669|3668.5|3669|3668.5|3668.5|3668|1111
1606817740000|2020-12-01 10:15:40|3669.5|3669|3669.5|3669|3669.5|3669|3669.5|3669|548
1606817750000|2020-12-01 10:15:50|3670|3669.5|3671|3670|3671|3670|3670|3669|5408
1606817760000|2020-12-01 10:16:00|3670.5|3670.5|3671|3670.5|3671|3670.5|3670.5|3670|0
1606817770000|2020-12-01 10:16:10|3671.5|3671|3672|3671.5|3672|3671.5|3671.5|3670.5|1262
1606817780000|2020-12-01 10:16:20|||||||||270
1606817790000|2020-12-01 10:16:30|3672.5|3672|3672|3671.5|3672.5|3672|3672|3671.5|966
1606817800000|2020-12-01 10:16:40|3671.5|3671|3671.5|3671|3671.5|3671|3671.5|3671|2457
1606817810000|2020-12-01 10:16:50|3672|3671.5|3673.5|3673|3674|3673.5|3672|3671.5|4407
1606817820000|2020-12-01 10:17:00|3674|3673.5|3677|3676.5|3677|3676.5|3674|3673.5|1949
1606817830000|2020-12-01 10:17:10|3677.5|3677|3676.5|3676|3678|3677.5|3676.5|3676|6598
1606817840000|2020-12-01 10:17:20|3676|3675.5|3677|3676|3677|3676|3675.5|3675|4393
1606817850000|2020-12-01 10:17:30|3676.5|3675.5|3677|3676|3677|3676|3676|3675.5|895
1606817860000|2020-12-01 10:17:40|3676.5|3675.5|3676|3675.5|3676.5|3675.5|3676|3675|943
1606817870000|2020-12-01 10:17:50|3676.5|3676|3677|3676.5|3677|3676.5|3676.5|3675.5|2588
1606817880000|2020-12-01 10:18:00|3676.5|3676|3676.5|3676|3677|3676.5|3676.5|3676|151
1606817890000|2020-12-01 10:18:10|3677|3676.5|3676|3675.5|3677|3676.5|3676|3675.5|1335
1606817900000|2020-12-01 10:18:20|3675.5|3675|3675.5|3675|3675.5|3675|3675.5|3675|1041
1606817910000|2020-12-01 10:18:30|3676|3675.5|3676|3675.5|3676|3675.5|3675.5|3675|821
1606817920000|2020-12-01 10:18:40|3675.5|3675|3676|3675.5|3676.5|3676|3675.5|3675|1286
1606817930000|2020-12-01 10:18:50|3676.5|3676|3675.5|3675|3676.5|3676|3675.5|3675|1207
1606817940000|2020-12-01 10:19:00|3676|3675.5|3674.5|3674|3676|3675.5|3674.5|3674|3656
1606817950000|2020-12-01 10:19:10|3674|3673.5|3674|3673.5|3674|3673.5|3674|3673.5|279
1606817960000|2020-12-01 10:19:20|3674.5|3674|3674.5|3673.5|3674.5|3674|3674.5|3673.5|337
1606817970000|2020-12-01 10:19:30|3674|3673|3673.5|3673|3674|3673|3673.5|3673|501
1606817980000|2020-12-01 10:19:40|3674|3673.5|3675|3674|3675|3674.5|3674|3673|4265
1606817990000|2020-12-01 10:19:50|3675.5|3674.5|3676|3675.5|3676|3675.5|3675.5|3674|849
1606818000000|2020-12-01 10:20:00|3675.5|3675|3676.5|3676|3677|3676|3675.5|3675|3680
1606818010000|2020-12-01 10:20:10|3677|3676.5|3678|3677.5|3678|3677.5|3676.5|3676|2463
1606818020000|2020-12-01 10:20:20|3678.5|3678|3678.5|3678|3678.5|3678|3678|3677.5|372
1606818030000|2020-12-01 10:20:30|3678|3677.5|3678|3677.5|3678|3677.5|3678|3677.5|487
1606818040000|2020-12-01 10:20:40|3678.5|3678|3678.5|3678|3678.5|3678|3678|3677.5|789
1606818050000|2020-12-01 10:20:50|3679|3678.5|3682.5|3682|3682.5|3682|3679|3678.5|8173
1606818060000|2020-12-01 10:21:00|3683|3682.5|3682|3681.5|3683|3682.5|3682|3681.5|5380
1606818070000|2020-12-01 10:21:10|3681.5|3681|3680.5|3680|3681.5|3681|3680|3679.5|3386
1606818080000|2020-12-01 10:21:20|3680|3679.5|3681|3680.5|3682|3681.5|3680|3679.5|2737
1606818090000|2020-12-01 10:21:30|3681.5|3681|3681|3680.5|3682|3681|3681|3680.5|308
1606818100000|2020-12-01 10:21:40|3680.5|3680|3681.5|3680.5|3681.5|3680.5|3680.5|3680|1145
1606818110000|2020-12-01 10:21:50|3681|3680|3680|3679.5|3681|3680|3680|3679.5|2238
1606818120000|2020-12-01 10:22:00|3679.5|3679|3680|3679|3680|3679|3679.5|3679|786
1606818130000|2020-12-01 10:22:10|3680.5|3679.5|3681|3680.5|3681.5|3680.5|3680.5|3679.5|207
1606818140000|2020-12-01 10:22:20|3680.5|3680|3679|3678.5|3680.5|3680|3679|3678|7773
1606818150000|2020-12-01 10:22:30|3678.5|3678|3679|3678.5|3679|3678.5|3677.5|3677|1770
1606818160000|2020-12-01 10:22:40|||||||||1102
1606818170000|2020-12-01 10:22:50|3679.5|3679|3680|3679|3680.5|3679.5|3679.5|3679|1424
1606818180000|2020-12-01 10:23:00|3679.5|3679.5|3679.5|3679|3679.5|3679.5|3679.5|3679|0
1606818190000|2020-12-01 10:23:10|3680|3679.5|3679|3678.5|3680|3679.5|3679|3678.5|1761
1606818200000|2020-12-01 10:23:20|3678.5|3678|3678.5|3677|3678.5|3678|3678.5|3677|2
1606818210000|2020-12-01 10:23:30|3678|3676.5|3676.5|3676|3678|3676.5|3676.5|3675.5|1407
1606818220000|2020-12-01 10:23:40|3677|3676.5|3677|3676|3677.5|3677|3677|3676|1114
1606818230000|2020-12-01 10:23:50|3677.5|3676.5|3676.5|3676|3677.5|3677|3676.5|3675.5|2134
1606818240000|2020-12-01 10:24:00|3676|3675.5|3676|3675.5|3676.5|3676|3676|3675.5|354
1606818250000|2020-12-01 10:24:10|3676.5|3676|3676.5|3676|3676.5|3676|3676.5|3675.5|439
1606818260000|2020-12-01 10:24:20|3676|3675.5|3676|3675.5|3676|3675.5|3676|3675|1676
1606818270000|2020-12-01 10:24:30|3675.5|3675|3676|3675.5|3676.5|3675.5|3675.5|3675|1285
1606818280000|2020-12-01 10:24:40|3676.5|3676|3677.5|3676.5|3677.5|3676.5|3676|3676|407
1606818290000|2020-12-01 10:24:50|3677|3676|3676|3675|3677|3676|3675.5|3675|1480
1606818300000|2020-12-01 10:25:00|3676.5|3675.5|3675.5|3674.5|3676.5|3675.5|3675|3674.5|549
1606818310000|2020-12-01 10:25:10|3675|3674|3674|3673|3675|3674|3673.5|3673|1169
1606818320000|2020-12-01 10:25:20|3673.5|3673.5|3673.5|3673|3673.5|3673.5|3673.5|3673|60
1606818330000|2020-12-01 10:25:30|3674|3673.5|3675|3674|3675|3674|3673.5|3673|857
1606818340000|2020-12-01 10:25:40|3674.5|3673.5|3674.5|3673.5|3674.5|3673.5|3674|3673.5|342
1606818350000|2020-12-01 10:25:50|||||||||84
1606818360000|2020-12-01 10:26:00|3674|3674|3674.5|3674|3674.5|3674|3674|3673.5|1490
1606818370000|2020-12-01 10:26:10|3674|3673.5|3674|3673.5|3674|3673.5|3674|3673.5|757
1606818380000|2020-12-01 10:26:20|3674.5|3674|3674.5|3674|3675|3674.5|3674.5|3674|838
1606818390000|2020-12-01 10:26:30|3675||3674.5||3675||3674.5||1
1606818400000|2020-12-01 10:26:40|3674|3673.5|3675|3674.5|3675|3674.5|3674|3673.5|1184
1606818420000|2020-12-01 10:27:00|3674.5|3674|3674.5|3674|3675|3674.5|3674.5|3673.5|1656
1606818430000|2020-12-01 10:27:10|||||||||308
1606818440000|2020-12-01 10:27:20|3674|3673.5|3673|3672.5|3674|3673.5|3673|3672|234
1606818450000|2020-12-01 10:27:30|3672.5|3672|3672|3671|3672.5|3672|3671.5|3671|1612
1606818460000|2020-12-01 10:27:40||3671.5||3671.5||3671.5||3671.5|0
1606818470000|2020-12-01 10:27:50|3672.5|3672|3672.5|3672|3672.5|3672|3672.5|3672|281
1606818480000|2020-12-01 10:28:00|3673|3672.5|3674|3673.5|3674.5|3674|3673|3672.5|1166
1606818490000|2020-12-01 10:28:10|3673.5|3673|3674|3673.5|3674|3673.5|3673.5|3673|753
1606818500000|2020-12-01 10:28:20|3673.5|3673|3672.5|3671.5|3673.5|3673|3672.5|3671.5|697
1606818510000|2020-12-01 10:28:30|||||||||5
1606818520000|2020-12-01 10:28:40|3672|3672|3672|3671.5|3672|3672|3672|3671.5|527
1606818530000|2020-12-01 10:28:50|3672.5|3672|3672.5|3672|3672.5|3672|3672.5|3672|621
1606818540000|2020-12-01 10:29:00|3672|3671.5|3672|3671.5|3672|3671.5|3672|3671.5|600
1606818550000|2020-12-01 10:29:10|3671.5|3671|3672|3671.5|3672|3671.5|3671.5|3671|1037
1606818560000|2020-12-01 10:29:20|3672.5|3672|3672|3671.5|3672.5|3672|3672|3671.5|391
1606818570000|2020-12-01 10:29:30|3671.5|3671|3672|3671.5|3672|3671.5|3671.5|3671|397
1606818580000|2020-12-01 10:29:40|3671.5|3671|3671.5|3671|3672|3671.5|3671|3670.5|821
1606818600000|2020-12-01 10:30:00|3671|3670.5|3670.5|3670|3671|3670.5|3670|3669.5|1922
1606818610000|2020-12-01 10:30:10||3669.5||3670||3670||3669.5|73
1606818620000|2020-12-01 10:30:20|3671|3670.5|3670.5|3670|3671|3670.5|3670.5|3670|576
1606818630000|2020-12-01 10:30:30|3671|3670.5|3670.5|3670|3671|3670.5|3670.5|3670|460
1606818640000|2020-12-01 10:30:40|3671|3670.5|3671|3670.5|3671|3670.5|3670.5|3670|627
1606818650000|2020-12-01 10:30:50|3671.5|3671|3671.5|3671|3672.5|3672|3671.5|3670.5|4061
1606818660000|2020-12-01 10:31:00|3672|3671.5|3673|3672.5|3673|3672.5|3672|3671.5|973
1606818670000|2020-12-01 10:31:10|3672.5|3672|3673|3672.5|3673|3672.5|3672.5|3672|863
1606818680000|2020-12-01 10:31:20|3672.5|3672|3672.5|3672|3673|3672|3672.5|3672|186
1606818690000|2020-12-01 10:31:30|3673|3672.5|3672|3671.5|3673|3672.5|3672|3671.5|913
1606818700000|2020-12-01 10:31:40|3672.5|3672|3672.5|3672|3673|3672.5|3672.5|3672|0
1606818710000|2020-12-01 10:31:50|3672|3671.5|3670.5|3670|3672|3671.5|3670.5|3669.5|4691
1606818720000|2020-12-01 10:32:00|3671|3670.5|3671|3670.5|3672|3671|3671|3670|1399
1606818730000|2020-12-01 10:32:10||3670||3670.5||3670.5||3670|0
1606818740000|2020-12-01 10:32:20|3671.5|3671|3671|3670|3671.5|3671|3670|3669|1398
1606818750000|2020-12-01 10:32:30|3670.5|3669.5|3670.5|3669.5|3670.5|3670|3670|3669|248
1606818760000|2020-12-01 10:32:40|3670|3670|3668|3667.5|3670|3670|3668|3667.5|664
1606818770000|2020-12-01 10:32:50|3667.5|3667|3667|3666|3668|3667|3666.5|3666|1727
1606818780000|2020-12-01 10:33:00|3666.5|3666.5|3666.5|3665.5|3666.5|3666.5|3666|3665|383
1606818790000|2020-12-01 10:33:10|3667|3666|3667|3666|3667|3666|3666.5|3665.5|952
1606818800000|2020-12-01 10:33:20|3666.5|3666.5|3667|3666.5|3667|3666.5|3666.5|3666|232
1606818810000|2020-12-01 10:33:30|3667.5|3667|3667|3666.5|3667.5|3667|3667|3666.5|1300
1606818820000|2020-12-01 10:33:40|3667.5|3667|3667.5|3667|3667.5|3667|3667.5|3666.5|0
1606818830000|2020-12-01 10:33:50|3668|3667.5|3667.5|3666.5|3668|3667.5|3667|3666.5|990
1606818840000|2020-12-01 10:34:00|3667|3667|3666|3665|3667|3667|3665|3664.5|1405
1606818850000|2020-12-01 10:34:10|3666.5|3665.5|3665.5|3665|3666.5|3666|3665.5|3665|1207
1606818860000|2020-12-01 10:34:20|3665|3664.5|3664|3663.5|3665|3664.5|3664|3663.5|721
1606818870000|2020-12-01 10:34:30|3663.5|3663|3664.5|3664|3665|3664|3663.5|3662.5|3934
1606818880000|2020-12-01 10:34:40|3665|3663.5|3665|3664.5|3665|3664.5|3664.5|3663.5|564
1606818890000|2020-12-01 10:34:50|3664.5|3664|3664|3663.5|3665|3664|3664|3663.5|807
1606818900000|2020-12-01 10:35:00|3664.5|3664|3664.5|3663.5|3665|3664.5|3664.5|3663.5|442
1606818910000|2020-12-01 10:35:10|3665|3664|3665|3663.5|3665|3664.5|3664.5|3663.5|196
1606818920000|2020-12-01 10:35:20|3665.5|3664|3666|3665.5|3666|3665.5|3665|3664|2778
1606818940000|2020-12-01 10:35:40|3666.5|3666|3666.5|3665.5|3666.5|3666|3666.5|3665.5|662
1606818950000|2020-12-01 10:35:50|||||||||28
1606818960000|2020-12-01 10:36:00|3666|3666|3666|3665.5|3666|3666|3666|3665.5|531
1606818970000|2020-12-01 10:36:10|3665.5|3665|3665|3664.5|3665.5|3665|3664|3663.5|2802
1606818980000|2020-12-01 10:36:20|3665.5|3665|3663.5|3663|3666|3665|3663.5|3662.5|2944
1606818990000|2020-12-01 10:36:30|3663|3662.5|3663.5|3663|3663.5|3663|3663|3662.5|565
1606819000000|2020-12-01 10:36:40|3664|3663.5|3664|3663.5|3664|3663.5|3664|3663.5|519
1606819010000|2020-12-01 10:36:50|||||||||13
1606819020000|2020-12-01 10:37:00|3663.5|3663|3663.5|3663|3663.5|3663|3663|3662.5|2252
1606819030000|2020-12-01 10:37:10|3664|3663.5|3663.5|3663|3664.5|3664|3663.5|3663|989
1606819040000|2020-12-01 10:37:20|3664|3662.5|3661.5|3661|3664|3662.5|3661.5|3661|1902
1606819050000|2020-12-01 10:37:30|3662|3661.5|3663.5|3663|3663.5|3663|3662|3661.5|5665
1606819060000|2020-12-01 10:37:40|3663|3662.5|3663|3662.5|3663.5|3663|3663|3662.5|345
1606819070000|2020-12-01 10:37:50|3662.5|3662|3663.5|3663|3663.5|3663|3662.5|3662|4764
1606819080000|2020-12-01 10:38:00|3664|3663.5|3664.5|3663.5|3665|3664.5|3664|3663.5|502
1606819090000|2020-12-01 10:38:10|3664|3664|3662|3661.5|3664.5|3664|3662|3661.5|1361
1606819100000|2020-12-01 10:38:20|3661.5|3661|3661.5|3661|3662|3661.5|3661.5|3661|582
1606819110000|2020-12-01 10:38:30|3662|3661.5|3661.5|3661|3662|3661.5|3661.5|3661|817
1606819120000|2020-12-01 10:38:40|3662|3661.5|3662.5|3661.5|3663|3662|3662|3661.5|1029
1606819130000|2020-12-01 10:38:50|3662|3662|3661|3660.5|3662|3662|3661|3660.5|1241
1606819140000|2020-12-01 10:39:00|3660.5|3660|3661|3660.5|3661.5|3660.5|3660.5|3660|204
1606819150000|2020-12-01 10:39:10|3660.5|3660|3658.5|3658|3660.5|3660|3658.5|3658|2673
1606819160000|2020-12-01 10:39:20|3658|3657.5|3657.5|3656.5|3658|3657.5|3657.5|3656.5|507
1606819170000|2020-12-01 10:39:30|3657|3656|3656|3655.5|3657|3656|3656|3655.5|743
1606819180000|2020-12-01 10:39:40|3656.5|3656|3655|3654.5|3656.5|3656|3655|3654|3925
1606819190000|2020-12-01 10:39:50|3654.5|3654|3652.5|3652|3655|3654.5|3652.5|3652|2735
1606819200000|2020-12-01 10:40:00|3652|3651.5|3651.5|3651|3652|3651.5|3651.5|3651|858
1606819210000|2020-12-01 10:40:10|3651|3650.5|3653|3652|3653|3652.5|3651|3650.5|3909
1606819220000|2020-12-01 10:40:20|3652.5|3651.5|3651|3650.5|3652.5|3651.5|3651|3650|1199
1606819230000|2020-12-01 10:40:30|3650.5|3650|3650.5|3650|3650.5|3650|3650.5|3650|1375
1606819240000|2020-12-01 10:40:40|||||||||313
1606819250000|2020-12-01 10:40:50|3650|3649.5|3649.5|3649|3650|3649.5|3649|3648|1867
1606819260000|2020-12-01 10:41:00|3649|3648.5|3648.5|3648|3649|3648.5|3648.5|3648|51
1606819270000|2020-12-01 10:41:10|3649|3648.5|3650.5|3650|3650.5|3650|3649|3648.5|1964
1606819280000|2020-12-01 10:41:20|3651|3650.5|3652|3651.5|3653|3652.5|3651|3650.5|2833
1606819290000|2020-12-01 10:41:30|3651.5|3651|3651.5|3651|3652|3651|3651|3650.5|1715
1606819300000|2020-12-01 10:41:40|3652|3650.5|3652|3651.5|3652.5|3652|3652|3650.5|1128
1606819310000|2020-12-01 10:41:50|3652.5|3652|3653.5|3652.5|3653.5|3653|3652.5|3652|1104
1606819320000|2020-12-01 10:42:00|3653|3653|3652.5|3652|3653.5|3653|3652.5|3652|2204
1606819330000|2020-12-01 10:42:10|3653||3653||3653||3652.5||93
1606819340000|2020-12-01 10:42:20|3652.5|3651.5|3653.5|3653|3653.5|3653|3652.5|3651.5|1401
1606819350000|2020-12-01 10:42:30|3654|3653.5|3654.5|3654|3654.5|3654|3654|3653.5|1265
1606819360000|2020-12-01 10:42:40|3655|3654.5|3656|3655.5|3656|3655.5|3655|3654.5|455
1606819370000|2020-12-01 10:42:50|3655.5|3655|3655.5|3655|3656|3655.5|3655.5|3655|885
1606819380000|2020-12-01 10:43:00|3656|3655.5|3655.5|3655|3656|3655.5|3655.5|3655|1528
1606819390000|2020-12-01 10:43:10|3656|3655.5|3656.5|3656|3657|3656.5|3656|3655.5|2049
1606819400000|2020-12-01 10:43:20|3657|3656.5|3658|3657.5|3658.5|3657.5|3657|3656.5|402
1606819410000|2020-12-01 10:43:30|3658.5|3658|3659.5|3658.5|3659.5|3658.5|3658.5|3658|2181
1606819420000|2020-12-01 10:43:40|3659|3659|3659.5|3658.5|3660|3659|3659|3658.5|13
1606819430000|2020-12-01 10:43:50|3660|3659|3661|3660.5|3661|3660.5|3660|3659|578
1606819440000|2020-12-01 10:44:00|3661.5|3661|3660.5|3660|3661.5|3661|3660.5|3660|2672
1606819450000|2020-12-01 10:44:10|3661|3660.5|3661|3660.5|3661|3660.5|3660.5|3660|965
1606819460000|2020-12-01 10:44:20|3661.5|3661|3660.5|3659.5|3661.5|3661|3659.5|3659|7160
1606819470000|2020-12-01 10:44:30|3660|3659|3659|3657.5|3660.5|3659.5|3659|3657.5|975
1606819480000|2020-12-01 10:44:40||3658||3658.5||3658.5||3658|0
1606819500000|2020-12-01 10:45:00|3658.5|3658|3659|3658|3659|3658.5|3658|3657.5|3354
1606819510000|2020-12-01 10:45:10|3658.5||3658.5||3658.5||3658.5||410
1606819520000|2020-12-01 10:45:20|3659|3658.5|3659.5|3659|3659.5|3659|3659|3658|1506
1606819530000|2020-12-01 10:45:30|3660|3659.5|3662|3661.5|3662|3661.5|3660|3659|1614
1606819540000|2020-12-01 10:45:40|3661.5|3661|3661.5|3661|3662|3661|3660.5|3660|2481
1606819550000|2020-12-01 10:45:50|3662|3661.5|3663|3662|3663|3662|3661.5|3661|2762
1606819560000|2020-12-01 10:46:00|3662.5|3662.5|3664|3663|3664|3663|3662.5|3662|562
1606819570000|2020-12-01 10:46:10|3663.5||3663.5||3664||3663.5||250
1606819580000|2020-12-01 10:46:20|3664|3663.5|3664|3663|3664|3663.5|3664|3663|238
1606819590000|2020-12-01 10:46:30|3663.5|3663.5|3664.5|3664|3664.5|3664|3663.5|3663|717
1606819600000|2020-12-01 10:46:40|3665|3664.5|3665|3664|3665|3664.5|3664.5|3664|1798
1606819610000|2020-12-01 10:46:50|3665.5|3664.5|3667|3666.5|3667.5|3666.5|3665.5|3664.5|1981
1606819620000|2020-12-01 10:47:00|3666.5|3666|3667|3666|3667|3666.5|3666|3665.5|1821
1606819630000|2020-12-01 10:47:10|3666.5|3666.5|3666.5|3666|3667|3666.5|3666.5|3666|1951
1606819640000|2020-12-01 10:47:20|3666|3665.5|3668|3667|3668|3667|3666|3665.5|2086
1606819650000|2020-12-01 10:47:30|3668.5|3667.5|3667.5|3667|3668.5|3668|3667.5|3667|2936
1606819660000|2020-12-01 10:47:40|3667|3666.5|3666.5|3666|3667.5|3666.5|3666.5|3666|5439
1606819670000|2020-12-01 10:47:50|3666|3665.5|3666.5|3666|3666.5|3666|3666|3665.5|346
1606819680000|2020-12-01 10:48:00|3666|3665.5|3666.5|3666|3666.5|3666|3666|3665.5|502
1606819690000|2020-12-01 10:48:10|3667|3666.5|3666.5|3666|3667|3666.5|3666.5|3666|862
1606819700000|2020-12-01 10:48:20|3666|3665.5|3668.5|3667.5|3668.5|3667.5|3666|3665.5|2174
1606819710000|2020-12-01 10:48:30|3668||3668||3668||3668||0
1606819720000|2020-12-01 10:48:40|3668.5|3668|3669.5|3668.5|3670|3669.5|3668|3667.5|4628
1606819730000|2020-12-01 10:48:50|3670|3669|3670|3669|3670|3669.5|3670|3669|721
1606819740000|2020-12-01 10:49:00|3669.5|3669.5|3670.5|3670|3670.5|3670|3669.5|3669.5|947
1606819750000|2020-12-01 10:49:10|3670|3669.5|3670|3669.5|3670|3669.5|3670|3669.5|895
1606819770000|2020-12-01 10:49:30|3670.5|3670|3671|3670.5|3671.5|3671|3670.5|3670|1054
1606819780000|2020-12-01 10:49:40|3671.5|3671|3671|3670.5|3671.5|3671|3671|3670.5|594
1606819790000|2020-12-01 10:49:50|3670.5|3670|3671|3670|3671|3670.5|3670.5|3670|2703
1606819800000|2020-12-01 10:50:00|3671.5|3670.5|3671.5|3670.5|3671.5|3670.5|3671|3670|1584
1606819810000|2020-12-01 10:50:10|3671||3671.5||3671.5||3671||50
1606819820000|2020-12-01 10:50:20|3671|3671|3672|3671.5|3672|3671.5|3671|3671|1036
1606819830000|2020-12-01 10:50:30|3671.5|3671|3671.5|3671|3672|3671.5|3671.5|3671|2362
1606819840000|2020-12-01 10:50:40|3672|3671.5|3672.5|3672|3672.5|3672|3672|3671.5|2171
1606819850000|2020-12-01 10:50:50|3672|3671.5|3671.5|3671|3672|3671.5|3671.5|3671|1169
1606819860000|2020-12-01 10:51:00|3672|3671.5|3671.5|3671|3672|3671.5|3671|3670.5|1489
1606819870000|2020-12-01 10:51:10|3672|3671.5|3672|3671.5|3672.5|3671.5|3672|3671|784
1606819880000|2020-12-01 10:51:20|3672.5|3672|3672.5|3672|3672.5|3672|3672.5|3672|1391
1606819890000|2020-12-01 10:51:30|3673|3672.5|3674|3673|3674|3673|3673|3672.5|931
1606819900000|2020-12-01 10:51:40|3673.5|3672.5|3673.5|3672.5|3674|3672.5|3673|3672|4331
1606819910000|2020-12-01 10:51:50|3673|3673|3673|3672|3673.5|3673|3673|3672|355
1606819920000|2020-12-01 10:52:00|3673.5|3671.5|3672|3671.5|3673.5|3671.5|3671.5|3671|460
1606819930000|2020-12-01 10:52:10|3672.5|3672|3673|3672.5|3673.5|3672.5|3672.5|3672|554
1606819940000|2020-12-01 10:52:20|3673.5|3673|3674.5|3674|3675|3674|3673.5|3673|457
1606819950000|2020-12-01 10:52:30||3673.5||3673.5||3673.5||3673.5|0
1606819960000|2020-12-01 10:52:40|3674|3673|3673|3672.5|3674|3673|3673|3672.5|3795
1606819970000|2020-12-01 10:52:50|3672.5|3672|3672.5|3671.5|3672.5|3672|3672.5|3671.5|352
1606819980000|2020-12-01 10:53:00|3673|3672|3674.5|3674|3674.5|3674|3673|3672|2446
1606819990000|2020-12-01 10:53:10|3674|3673.5|3674|3673.5|3674.5|3673.5|3674|3673.5|61
1606820000000|2020-12-01 10:53:20|3673.5|3673|3672|3671.5|3673.5|3673|3672|3671.5|777
1606820010000|2020-12-01 10:53:30|||||||||50
1606820020000|2020-12-01 10:53:40|3672.5|3672|3672.5|3672|3673|3672.5|3672|3671.5|2097
1606820030000|2020-12-01 10:53:50|3673|3672.5|3674|3673|3674|3673|3673|3672.5|381
1606820040000|2020-12-01 10:54:00|3673.5|3672.5|3673|3672.5|3673.5|3672.5|3672.5|3672|1356
1606820050000|2020-12-01 10:54:10|3672.5|3672|3672.5|3672|3672.5|3672|3672.5|3672|605
1606820070000|2020-12-01 10:54:30|3672|3671.5|3672|3671.5|3672|3671.5|3672|3671.5|3170
1606820080000|2020-12-01 10:54:40|3671.5|3671|3672|3671.5|3672|3671.5|3671.5|3670.5|1303
1606820090000|2020-12-01 10:54:50|3671.5|3671|3672|3671.5|3672|3671.5|3671.5|3671|513
1606820100000|2020-12-01 10:55:00|3672.5|3672|3670.5|3670|3673|3672|3670.5|3669.5|2396
1606820110000|2020-12-01 10:55:10|3671|3669.5|3669|3668.5|3671|3670.5|3669|3668.5|1233
1606820120000|2020-12-01 10:55:20|3669.5|3668|3669.5|3668.5|3669.5|3669|3669.5|3668|1015
1606820130000|2020-12-01 10:55:30|3670|3669.5|3672.5|3672|3673|3672|3669.5|3668.5|5286
1606820140000|2020-12-01 10:55:40|3672|3671.5|3672.5|3671.5|3672.5|3671.5|3671.5|3671|1831
1606820150000|2020-12-01 10:55:50|3672|3671|3671.5|3671|3672|3671|3671.5|3671|321
1606820160000|2020-12-01 10:56:00|3671|3670.5|3670.5|3670|3671|3670.5|3670.5|3670|503
1606820170000|2020-12-01 10:56:10|3671|3670.5|3671.5|3671|3672|3671.5|3671|3670.5|1559
1606820180000|2020-12-01 10:56:20|3672|3671.5|3672|3671.5|3672|3671.5|3672|3671.5|149
1606820190000|2020-12-01 10:56:30|3671.5|3671|3672|3671.5|3672|3671.5|3670.5|3670|4566
1606820200000|2020-12-01 10:56:40|||||||||453
1606820210000|2020-12-01 10:56:50|||||||||4
1606820220000|2020-12-01 10:57:00|3671.5|3671|3671|3670.5|3672|3671.5|3671|3670.5|1788
1606820230000|2020-12-01 10:57:10|||||||||222
1606820240000|2020-12-01 10:57:20|3671.5|3671|3672|3671.5|3672|3671.5|3671|3670.5|2707
1606820260000|2020-12-01 10:57:40|3671.5|3671|3671.5|3670.5|3671.5|3671|3670.5|3670|2869
1606820270000|2020-12-01 10:57:50|||||||||158
1606820280000|2020-12-01 10:58:00|3672|3671|3673|3672|3673|3672.5|3672|3671|5076
1606820290000|2020-12-01 10:58:10|3672.5|3672.5|3673|3672.5|3673|3672.5|3672.5|3672|921
1606820300000|2020-12-01 10:58:20|3672.5|3672|3672.5|3672|3673|3672|3672|3671.5|1202
1606820310000|2020-12-01 10:58:30|3673|3672.5|3673|3672.5|3673|3672.5|3672.5|3672|802
1606820320000|2020-12-01 10:58:40|3673.5|3673|3674|3673.5|3674|3673.5|3673.5|3673|846
1606820330000|2020-12-01 10:58:50|3674.5|3674|3675|3674.5|3675|3674.5|3674.5|3674|2025
1606820340000|2020-12-01 10:59:00|3674.5|3674|3675.5|3675|3675.5|3675|3674|3673.5|4375
1606820350000|2020-12-01 10:59:10|3676|3675.5|3677.5|3676.5|3677.5|3676.5|3675.5|3675|3843
1606820360000|2020-12-01 10:59:20|3678|3677|3679|3678.5|3679|3678.5|3678|3677|973
1606820370000|2020-12-01 10:59:30|3679.5|3678|3678|3677.5|3679.5|3678.5|3678|3677|2486
1606820380000|2020-12-01 10:59:40|3677.5|3677|3677.5|3677|3678|3677.5|3676.5|3676|2330
1606820390000|2020-12-01 10:59:50|3677|3676.5|3678.5|3678|3678.5|3678|3677|3676.5|864
1606820400000|2020-12-01 11:00:00|3678|3677.5|3678.5|3678|3678.5|3678|3677|3676.5|5218
1606820410000|2020-12-01 11:00:10|3679|3678.5|3679|3678.5|3679|3678.5|3679|3678.5|514
1606820420000|2020-12-01 11:00:20|3678.5|3678|3679|3678|3679|3678.5|3678.5|3678|171
1606820430000|2020-12-01 11:00:30|3678.5|3678.5|3679|3678|3679|3678.5|3678.5|3678|883
1606820440000|2020-12-01 11:00:40|3678.5|3677.5|3677.5|3677|3678.5|3677.5|3677.5|3677|1053
1606820450000|2020-12-01 11:00:50|3678|3676.5|3678.5|3678|3678.5|3678|3678|3676.5|1154
1606820460000|2020-12-01 11:01:00|3679|3678.5|3677.5|3676.5|3679|3678.5|3677.5|3676.5|5034
1606820470000|2020-12-01 11:01:10|3677|3676|3676|3675.5|3677|3676|3676|3675|3030
1606820480000|2020-12-01 11:01:20|3676.5|3675|3676|3675.5|3676.5|3676|3676|3675|902
1606820490000|2020-12-01 11:01:30|3675.5|3675|3676|3675|3676|3675|3675|3674.5|1887
1606820500000|2020-12-01 11:01:40|3676.5|3675.5|3678|3677.5|3678|3677.5|3676.5|3675.5|1937
1606820510000|2020-12-01 11:01:50|3677.5|3677|3678|3677.5|3678|3677.5|3677.5|3677|1579
1606820520000|2020-12-01 11:02:00|3677.5|3677|3678|3677|3678|3677.5|3677.5|3677|1377
1606820530000|2020-12-01 11:02:10|3677.5|3677.5|3676|3675|3678|3677.5|3675|3674.5|3341
1606820540000|2020-12-01 11:02:20|3676.5|3675.5|3677|3676.5|3677.5|3676.5|3676.5|3675|667
1606820550000|2020-12-01 11:02:30|3676.5|3676|3676|3675.5|3676.5|3676|3676|3675.5|404
1606820570000|2020-12-01 11:02:50|3675.5|3675|3675.5|3675|3676|3675.5|3675.5|3675|1667
1606820580000|2020-12-01 11:03:00|3675|3674.5|3674|3673.5|3675.5|3675|3674|3673.5|735
1606820590000|2020-12-01 11:03:10|3674.5|3674|3674|3673.5|3674.5|3674|3674|3673.5|833
1606820600000|2020-12-01 11:03:20|3673.5|3673|3675|3674.5|3675|3674.5|3673.5|3673|2068
1606820610000|2020-12-01 11:03:30|3674.5|3674|3676|3675|3676.5|3676|3674.5|3673.5|1383
1606820620000|2020-12-01 11:03:40||3675.5||3675.5||3675.5||3675|28
1606820630000|2020-12-01 11:03:50|3676.5|3676|3676|3675.5|3676.5|3676|3676|3675.5|370
1606820640000|2020-12-01 11:04:00|3675.5|3675|3675|3674.5|3675.5|3675|3675|3674.5|1595
1606820650000|2020-12-01 11:04:10|3674.5|3674|3675|3674.5|3675.5|3674.5|3674.5|3674|607
1606820660000|2020-12-01 11:04:20|3675.5||3675||3675.5||3675||0
1606820670000|2020-12-01 11:04:30|3674.5|3674|3675.5|3674.5|3675.5|3674.5|3674.5|3674|617
1606820680000|2020-12-01 11:04:40|3675|3675|3677|3676.5|3677|3676.5|3675|3674.5|1667
1606820690000|2020-12-01 11:04:50|||||||||184
1606820700000|2020-12-01 11:05:00|3676.5|3676|3676.5|3676|3677|3676.5|3676.5|3675.5|2774
1606820710000|2020-12-01 11:05:10|3677||3676.5||3677||3676.5||368
1606820720000|2020-12-01 11:05:20|3677|3675.5|3677|3676|3677|3676.5|3676.5|3675.5|927
1606820730000|2020-12-01 11:05:30|3676.5|3675.5|3677|3676.5|3677|3676.5|3676.5|3675.5|195
1606820740000|2020-12-01 11:05:40|3676.5|3676|3677|3676.5|3677|3676.5|3676.5|3676|711
1606820750000|2020-12-01 11:05:50|3677.5|3677|3677.5|3677|3678|3677|3677.5|3677|1824
1606820760000|2020-12-01 11:06:00|3677|3676.5|3677|3676|3677|3676.5|3676.5|3676|1728
1606820770000|2020-12-01 11:06:10|3676.5|3676.5|3676.5|3676|3677|3676.5|3676.5|3676|30
1606820780000|2020-12-01 11:06:20|3676|3675.5|3676.5|3675.5|3676.5|3676|3675.5|3675|2520
1606820790000|2020-12-01 11:06:30|3677|3676|3678.5|3677.5|3678.5|3678|3676.5|3676|2743
1606820800000|2020-12-01 11:06:40|3678|3678|3679|3678.5|3679|3678.5|3678|3678|206
1606820810000|2020-12-01 11:06:50|||||||||160
1606820820000|2020-12-01 11:07:00|3678.5|3678|3677|3676.5|3679|3678.5|3677|3676|2641
1606820830000|2020-12-01 11:07:10|3677.5|3676|3678|3677|3678|3677|3677.5|3676|987
1606820860000|2020-12-01 11:07:40|3677.5|3676.5|3676|3675.5|3677.5|3676.5|3676|3675|981
1606820870000|2020-12-01 11:07:50|3676.5|3676|3676|3675.5|3676.5|3676|3676|3675|1377
1606820880000|2020-12-01 11:08:00||3675||3675.5||3675.5||3675|0
1606820890000|2020-12-01 11:08:10||3675||3675||3675.5||3675|274
1606820900000|2020-12-01 11:08:20|3675.5|3675.5|3676|3675|3676|3675.5|3675.5|3675|4201
1606820910000|2020-12-01 11:08:30|3675.5|3674.5|3674.5|3674|3675.5|3674.5|3674.5|3673.5|4282
1606820920000|2020-12-01 11:08:40|3674|3673.5|3674|3673.5|3674.5|3674|3674|3673.5|3745
1606820930000|2020-12-01 11:08:50|3674.5|3674|3675|3674.5|3675|3674.5|3674.5|3673.5|6179
1606820940000|2020-12-01 11:09:00|3674.5|3674|3674.5|3674|3675|3674.5|3674.5|3674|302
1606820950000|2020-12-01 11:09:10|3674|3673.5|3673|3672.5|3674|3673.5|3673|3672.5|290
1606820960000|2020-12-01 11:09:20|3673.5|3673|3674.5|3674|3675|3674|3673.5|3673|2016
1606820970000|2020-12-01 11:09:30|3675|3673.5|3674.5|3674|3675|3674.5|3674.5|3673.5|1463
1606820980000|2020-12-01 11:09:40|3674|3673.5|3673.5|3673|3674|3673.5|3673.5|3672.5|1014
1606820990000|2020-12-01 11:09:50|||||||||20
1606821000000|2020-12-01 11:10:00|3674|3673.5|3674|3673.5|3674|3673.5|3673.5|3672.5|1458
1606821010000|2020-12-01 11:10:10|3674.5|3674|3673.5|3673|3674.5|3674|3673.5|3673|523
1606821020000|2020-12-01 11:10:20|3674|3673.5|3674|3673|3674|3673.5|3673.5|3673|0
1606821030000|2020-12-01 11:10:30|3674.5|3673.5|3674.5|3673.5|3674.5|3674|3674|3673.5|1450
1606821040000|2020-12-01 11:10:40|3674||3674.5||3674.5||3674||293
1606821060000|2020-12-01 11:11:00|||||||||1
1606821070000|2020-12-01 11:11:10||3674||3674||3674||3674|84
1606821080000|2020-12-01 11:11:20|3675|3674.5|3675|3674.5|3675.5|3674.5|3675|3674.5|6226
1606821090000|2020-12-01 11:11:30|3675.5||3675.5||3675.5||3675.5||0
1606821100000|2020-12-01 11:11:40|3675|3674|3672.5|3672|3675|3674|3672|3671.5|6184
1606821110000|2020-12-01 11:11:50|3672|3671.5|3672|3671.5|3672|3671.5|3672|3671.5|245
1606821120000|2020-12-01 11:12:00|3671.5|3671|3672.5|3672|3673|3672.5|3671.5|3671|669
1606821130000|2020-12-01 11:12:10|3673|3672.5|3672.5|3672|3673|3672.5|3672.5|3672|848
1606821140000|2020-12-01 11:12:20|3673|3672.5|3671.5|3671|3673|3672.5|3671|3670.5|5893
1606821150000|2020-12-01 11:12:30|||||||||32
1606821160000|2020-12-01 11:12:40|3672|3671.5|3673|3672|3673|3672.5|3672|3671.5|1334
1606821170000|2020-12-01 11:12:50|3672.5||3672.5||3673||3672.5||0
1606821180000|2020-12-01 11:13:00|3672|3671.5|3672.5|3671.5|3672.5|3672|3672|3671.5|655
1606821190000|2020-12-01 11:13:10|3672|3672|3671.5|3671|3672|3672|3671.5|3671|407
1606821200000|2020-12-01 11:13:20|3671|3670.5|3671|3670.5|3671.5|3671|3671|3670.5|489
1606821220000|2020-12-01 11:13:40|||||||||2
1606821240000|2020-12-01 11:14:00|3671.5|3671|3671|3670.5|3671.5|3671|3671|3670.5|1958
1606821250000|2020-12-01 11:14:10|3670.5|3670|3671|3670.5|3671|3670.5|3670|3669.5|3271
1606821270000|2020-12-01 11:14:30|3671.5|3671|3672.5|3671.5|3672.5|3672|3671.5|3670.5|3338
1606821280000|2020-12-01 11:14:40|3673|3672|3673|3672.5|3673|3672.5|3673|3672|800
1606821300000|2020-12-01 11:15:00|3672.5|3672|3673.5|3672.5|3673.5|3673|3672.5|3672|1047
1606821320000|2020-12-01 11:15:20|3674|3673|3674.5|3674|3674.5|3674|3674|3673|1629
1606821330000|2020-12-01 11:15:30|3675|3674.5|3675|3674.5|3675|3674.5|3675|3674.5|46
1606821340000|2020-12-01 11:15:40|3675.5||3675||3675.5||3675||0
1606821350000|2020-12-01 11:15:50|3675.5|3675|3675|3674.5|3675.5|3675|3675|3674.5|596
1606821360000|2020-12-01 11:16:00|3675.5|3675|3676|3675.5|3676|3675.5|3675.5|3675|505
1606821370000|2020-12-01 11:16:10|3675.5|3675|3677|3676.5|3677|3676.5|3675.5|3675|3494
1606821380000|2020-12-01 11:16:20|3677.5|3677|3677.5|3677|3677.5|3677|3677.5|3677|50
1606821390000|2020-12-01 11:16:30|3677|3676.5|3677.5|3676.5|3678|3677|3676.5|3676|2729
1606821400000|2020-12-01 11:16:40|3677||3677||3677.5||3677||73
1606821410000|2020-12-01 11:16:50|3676.5|3676|3675.5|3675|3676.5|3676|3675.5|3675|2807
1606821420000|2020-12-01 11:17:00|3675|3674.5|3676|3675.5|3676|3675.5|3675|3674.5|1247
1606821430000|2020-12-01 11:17:10|3675.5|3675|3675.5|3675|3676|3675.5|3675.5|3675|1029
1606821440000|2020-12-01 11:17:20|3676|3675.5|3676|3675.5|3676.5|3675.5|3676|3675.5|387
1606821450000|2020-12-01 11:17:30|3675.5|3675|3679|3678.5|3679|3678.5|3675.5|3675|1165
1606821460000|2020-12-01 11:17:40|||||||||1440
1606821470000|2020-12-01 11:17:50|3678.5|3678|3678.5|3678|3679|3678.5|3678.5|3678|2798
1606821480000|2020-12-01 11:18:00|3678|3677.5|3678|3677|3678|3677.5|3677.5|3677|2609
1606821490000|2020-12-01 11:18:10|3677.5|3677.5|3678|3677.5|3678|3677.5|3677.5|3677|402
1606821500000|2020-12-01 11:18:20|||||||||102
1606821510000|2020-12-01 11:18:30|3677.5|3677|3678|3677.5|3678|3677.5|3677.5|3677|1865
1606821520000|2020-12-01 11:18:40|||||||||54
1606821530000|2020-12-01 11:18:50|3678.5|3678|3678.5|3677.5|3678.5|3678|3678|3677.5|485
1606821540000|2020-12-01 11:19:00|3679|3678|3679|3678.5|3679|3678.5|3678.5|3678|1158
1606821550000|2020-12-01 11:19:10|3678.5|3678|3679|3678.5|3679|3678.5|3678.5|3678|1920
1606821560000|2020-12-01 11:19:20|3679.5|3679|3679.5|3679|3679.5|3679|3679.5|3679|879
1606821580000|2020-12-01 11:19:40|3680|3679.5|3680|3679.5|3680|3679.5|3680|3679|1817
1606821590000|2020-12-01 11:19:50|3679.5|3679|3680|3679.5|3680|3679.5|3679.5|3679|1252
1606821600000|2020-12-01 11:20:00|3679.5|3679|3679.5|3679|3679.5|3679.5|3679.5|3679|212
1606821610000|2020-12-01 11:20:10|3680|3679.5|3680|3679.5|3680|3679.5|3680|3679.5|1488
1606821620000|2020-12-01 11:20:20|3680.5|3680|3681|3680.5|3681.5|3680.5|3680.5|3680|5835
1606821630000|2020-12-01 11:20:30|3681.5|3681|3682|3681.5|3682|3681.5|3681.5|3681|712
1606821640000|2020-12-01 11:20:40|3681.5|3681|3681.5|3681|3681.5|3681|3681.5|3681|698
1606821650000|2020-12-01 11:20:50|3681|3680.5|3681|3680.5|3681|3680.5|3681|3680.5|324
1606821660000|2020-12-01 11:21:00|3680.5|3680|3680.5|3680|3681|3680.5|3680.5|3680|1495
1606821670000|2020-12-01 11:21:10|||||||||214
1606821680000|2020-12-01 11:21:20|3681|3680.5|3682.5|3682|3683|3682.5|3681|3680.5|3244
1606821690000|2020-12-01 11:21:30|3683|3682.5|3682.5|3682|3683|3682.5|3682.5|3682|425
1606821700000|2020-12-01 11:21:40|3683|3682.5|3683|3682.5|3683|3682.5|3683|3682|208
1606821710000|2020-12-01 11:21:50|3682.5|3682|3682.5|3682|3682.5|3682.5|3682.5|3682|0
1606821720000|2020-12-01 11:22:00|3683|3682.5|3682.5|3682|3683|3682.5|3682.5|3682|583
1606821730000|2020-12-01 11:22:10|3683|3682.5|3683.5|3683|3683.5|3683|3683|3682|914
1606821740000|2020-12-01 11:22:20|3683|3682.5|3681.5|3681|3683|3682.5|3681.5|3680.5|1803
1606821750000|2020-12-01 11:22:30|3682|3680.5|3682|3681|3682|3681.5|3682|3680.5|261
1606821760000|2020-12-01 11:22:40|3681.5|3680.5|3681.5|3681|3682|3681.5|3681.5|3680.5|405
1606821770000|2020-12-01 11:22:50|3682|3681.5|3682.5|3681.5|3682.5|3681.5|3682|3681.5|433
1606821780000|2020-12-01 11:23:00|3683|3682|3683|3682.5|3683.5|3683|3683|3682|703
1606821790000|2020-12-01 11:23:10|3682.5|3682|3682.5|3681.5|3682.5|3682|3682.5|3681.5|461
1606821800000|2020-12-01 11:23:20|3683|3682|3683|3682|3683|3682.5|3682.5|3681.5|1267
1606821810000|2020-12-01 11:23:30|3682.5|3682.5|3682.5|3682|3683|3682.5|3682.5|3681.5|50
1606821820000|2020-12-01 11:23:40|3682|3681.5|3683|3682.5|3683|3682.5|3682|3681.5|781
1606821830000|2020-12-01 11:23:50|3683.5|3683|3683.5|3682.5|3684|3683|3683.5|3682.5|1418
1606821840000|2020-12-01 11:24:00|3683|3683|3683|3682.5|3684.5|3683.5|3683|3682|2343
1606821850000|2020-12-01 11:24:10|3683.5|3683|3683|3682.5|3684|3683|3683|3682|375
1606821860000|2020-12-01 11:24:20|3682.5|3682|3682|3681.5|3682.5|3682.5|3682|3681.5|860
1606821870000|2020-12-01 11:24:30|3681.5|3680.5|3682|3681.5|3682|3681.5|3681|3680.5|5037
1606821890000|2020-12-01 11:24:50|3681.5|3681|3681.5|3681|3681.5|3681|3681|3680|482
1606821900000|2020-12-01 11:25:00|3681|3680.5|3681|3680.5|3681.5|3680.5|3681|3680.5|136
1606821910000|2020-12-01 11:25:10|3681.5|3681|3682.5|3682|3682.5|3682|3681.5|3681|1559
1606821920000|2020-12-01 11:25:20|||||||||176
1606821930000|2020-12-01 11:25:30|3683|3682.5|3683|3682.5|3683|3682.5|3683|3682|348
1606821940000|2020-12-01 11:25:40|3682.5|3682|3682.5|3682|3683|3682.5|3682.5|3682|760
1606821950000|2020-12-01 11:25:50|3683|3682.5|3684|3683|3684|3683|3683|3682.5|786
1606821960000|2020-12-01 11:26:00|3684.5|3683.5|3684.5|3684|3684.5|3684|3684.5|3683|502
1606821970000|2020-12-01 11:26:10|3684|3683.5|3684|3683.5|3684.5|3683.5|3684|3683.5|110
1606821980000|2020-12-01 11:26:20|3683.5|3683|3683.5|3683|3684|3683.5|3683.5|3682.5|416
1606821990000|2020-12-01 11:26:30|3684|3682.5|3683.5|3683|3684|3683|3683|3682.5|1283
1606822000000|2020-12-01 11:26:40|3684||3683.5||3684||3683.5||200
1606822020000|2020-12-01 11:27:00|3684|3683.5|3685|3684.5|3685|3684.5|3684|3683.5|1403
1606822030000|2020-12-01 11:27:10|3684.5|3684|3685|3684|3685|3684.5|3684.5|3684|711
1606822040000|2020-12-01 11:27:20|3685.5|3684.5|3685.5|3685|3685.5|3685|3685.5|3684.5|1210
1606822050000|2020-12-01 11:27:30|3686|3685.5|3686.5|3686|3687|3686.5|3685.5|3684.5|4546
1606822060000|2020-12-01 11:27:40|3687|3686.5|3684.5|3683.5|3687|3686.5|3684.5|3683.5|1275
1606822080000|2020-12-01 11:28:00||3684||3684||3684||3684|0
1606822090000|2020-12-01 11:28:10|3685|3684.5|3684.5|3684|3685|3684.5|3684.5|3684|553
1606822100000|2020-12-01 11:28:20|3684|3683.5|3684|3683.5|3684.5|3684|3683.5|3683|1180
1606822110000|2020-12-01 11:28:30|3684.5||3684||3684.5||3684||0
1606822120000|2020-12-01 11:28:40|3683.5|3683|3684|3683.5|3684|3683.5|3683.5|3683|619
1606822130000|2020-12-01 11:28:50|3683.5|3683|3681.5|3681|3683.5|3683|3681.5|3681|1771
1606822140000|2020-12-01 11:29:00|3681|3680.5|3681|3680.5|3681.5|3681|3681|3680.5|1351
1606822150000|2020-12-01 11:29:10|3680.5|3680|3681|3680.5|3681|3680.5|3680.5|3680|830
1606822160000|2020-12-01 11:29:20|3680.5|3680|3680.5|3680|3680.5|3680|3680.5|3680|661
1606822170000|2020-12-01 11:29:30|3680|3679.5|3680.5|3680|3680.5|3680|3680|3679.5|1314
1606822180000|2020-12-01 11:29:40|3680|3679.5|3680|3679.5|3680|3679.5|3680|3679.5|969
1606822190000|2020-12-01 11:29:50|3680.5|3680|3680.5|3679.5|3680.5|3680|3680.5|3679.5|496
1606822200000|2020-12-01 11:30:00|3680|3680|3680|3679.5|3680|3680|3680|3679.5|171
1606822210000|2020-12-01 11:30:10|3680.5|3680|3680.5|3680|3680.5|3680|3680.5|3679.5|631
1606822220000|2020-12-01 11:30:20|3681|3680.5|3681|3680.5|3681|3680.5|3681|3680.5|738
1606822230000|2020-12-01 11:30:30|3680.5|3680|3680|3679.5|3680.5|3680|3680|3679.5|1458
1606822240000|2020-12-01 11:30:40|3680.5|3680|3681|3680.5|3681|3680.5|3680.5|3680|2187
1606822250000|2020-12-01 11:30:50|3680.5|3680|3680.5|3680|3681|3680|3680.5|3680|408
1606822270000|2020-12-01 11:31:10|3680|3679.5|3680.5|3680|3680.5|3680|3679.5|3679|3766
1606822280000|2020-12-01 11:31:20|3681|3680.5|3681|3680|3681.5|3681|3681|3680|1808
1606822290000|2020-12-01 11:31:30||3680.5||3680.5||3680.5||3680.5|65
1606822300000|2020-12-01 11:31:40|3680.5|3680|3680.5|3680|3681|3680.5|3680.5|3680|158
1606822310000|2020-12-01 11:31:50|3681|3680.5|3680.5|3680|3681|3680.5|3680.5|3680|2884
1606822320000|2020-12-01 11:32:00|3681|3680.5|3681|3680.5|3681.5|3681|3681|3680|1062
1606822330000|2020-12-01 11:32:10|3681.5|3681|3682|3681.5|3682|3681.5|3681.5|3681|790
1606822340000|2020-12-01 11:32:20|3682.5|3682|3682|3681.5|3682.5|3682|3682|3681.5|1137
1606822350000|2020-12-01 11:32:30|3682.5|3682|3682|3681.5|3683|3682|3682|3681.5|1561
1606822360000|2020-12-01 11:32:40|3681.5|3680.5|3680.5|3680|3682|3681|3680.5|3680|2824
1606822370000|2020-12-01 11:32:50|3680|3679.5|3679.5|3679|3680|3679.5|3679.5|3679|1374
1606822380000|2020-12-01 11:33:00|||||||||500
1606822390000|2020-12-01 11:33:10|3680|3679.5|3680|3679.5|3680|3679.5|3680|3679.5|491
1606822400000|2020-12-01 11:33:20|3680.5|3680|3680|3679.5|3680.5|3680|3680|3679.5|961
1606822410000|2020-12-01 11:33:30|3679.5|3679|3679.5|3679|3680|3679|3679.5|3679|2911
1606822420000|2020-12-01 11:33:40|||||||||200
1606822430000|2020-12-01 11:33:50|3679|3678.5|3679.5|3679|3680|3679.5|3679|3678.5|1271
1606822440000|2020-12-01 11:34:00|3680|3679.5|3679.5|3679|3680|3679.5|3679.5|3679|923
1606822450000|2020-12-01 11:34:10|3680|3679.5|3680|3679.5|3680.5|3680|3680|3679.5|3562
1606822460000|2020-12-01 11:34:20|3679.5|3679|3679.5|3679|3679.5|3679|3679.5|3679|600
1606822470000|2020-12-01 11:34:30|3680|3679.5|3680|3679.5|3680|3679.5|3680|3679.5|283
1606822480000|2020-12-01 11:34:40|3679|3678.5|3679.5|3679|3680|3679.5|3679|3678.5|2934
1606822490000|2020-12-01 11:34:50|3680|3679.5|3680.5|3680|3680.5|3680|3680|3679.5|969
1606822500000|2020-12-01 11:35:00|3681|3680.5|3682|3681.5|3682.5|3682|3681|3680.5|2704
1606822510000|2020-12-01 11:35:10|3682.5|3682|3682.5|3682|3682.5|3682|3682.5|3682|290
1606822520000|2020-12-01 11:35:20|3682|3681.5|3681|3680.5|3682|3681.5|3681|3680|1181
1606822530000|2020-12-01 11:35:30|3681.5|3681|3682|3681.5|3682|3681.5|3681.5|3681|118
1606822540000|2020-12-01 11:35:40|3681.5|3681|3681.5|3681|3681.5|3681|3681.5|3681|2085
1606822550000|2020-12-01 11:35:50|3681|3680.5|3681|3680|3681|3680.5|3681|3680|808
1606822560000|2020-12-01 11:36:00|3681.5|3680.5|3681|3680.5|3681.5|3680.5|3681|3680|641
1606822570000|2020-12-01 11:36:10|3681.5|3681|3681|3680.5|3681.5|3681|3681|3680.5|563
1606822580000|2020-12-01 11:36:20|3680.5|3680|3680.5|3680|3681|3680.5|3680.5|3680|427
1606822590000|2020-12-01 11:36:30|3681|3680.5|3681|3680.5|3681.5|3681|3681|3680.5|1401
1606822600000|2020-12-01 11:36:40|3681.5|3681|3682|3681|3682|3681|3681.5|3681|168
1606822610000|2020-12-01 11:36:50|3681.5|3681.5|3682|3681.5|3682.5|3682|3681.5|3681.5|1287
1606822620000|2020-12-01 11:37:00|3682.5|3682|3682.5|3682|3683|3682|3682|3681.5|2017
1606822630000|2020-12-01 11:37:10|||||||||1198
1606822640000|2020-12-01 11:37:20|3683|3682.5|3683.5|3683|3683.5|3683|3683|3682.5|1989
1606822650000|2020-12-01 11:37:30|3684|3683.5|3684|3683|3684.5|3684|3684|3683|1863
1606822660000|2020-12-01 11:37:40|3683.5|3682.5|3683|3682.5|3683.5|3682.5|3683|3682.5|621
1606822670000|2020-12-01 11:37:50|3683.5|3682|3683|3682.5|3683.5|3683|3683|3682|776
1606822680000|2020-12-01 11:38:00|3682.5|3682|3683|3682.5|3683|3682.5|3682.5|3682|278
1606822690000|2020-12-01 11:38:10|3683.5|3682|3683|3682.5|3683.5|3683|3682.5|3682|933
1606822700000|2020-12-01 11:38:20|||||||||5
1606822710000|2020-12-01 11:38:30|3683.5|3683|3683.5|3683|3683.5|3683|3683|3682.5|1314
1606822720000|2020-12-01 11:38:40|3684|3683.5|3684|3683.5|3684.5|3683.5|3684|3683.5|298
1606822730000|2020-12-01 11:38:50|3683.5|3683|3683|3682.5|3683.5|3683|3683|3682.5|839
1606822740000|2020-12-01 11:39:00|||||||||678
1606822750000|2020-12-01 11:39:10|3683.5|3682|3682.5|3682|3683.5|3682|3682.5|3682|219
1606822760000|2020-12-01 11:39:20|3682|3681.5|3680.5|3680|3682|3681.5|3680.5|3680|1262
1606822770000|2020-12-01 11:39:30|3681|3680.5|3681|3680.5|3681|3680.5|3681|3680.5|500
1606822780000|2020-12-01 11:39:40|3680.5|3680|3681|3680.5|3681|3680.5|3680.5|3680|420
1606822790000|2020-12-01 11:39:50|3681.5|3681|3682|3681.5|3682|3681.5|3681.5|3681|837
1606822800000|2020-12-01 11:40:00|3682.5|3681|3682|3681.5|3682.5|3681.5|3681.5|3681|1403
1606822810000|2020-12-01 11:40:10|3682.5|3682|3683|3682|3683|3682|3682.5|3682|1073
1606822820000|2020-12-01 11:40:20|3682.5|3682.5|3683|3682.5|3683|3682.5|3682.5|3682.5|400
1606822830000|2020-12-01 11:40:30|3683.5|3683|3683.5|3683|3683.5|3683|3683.5|3683|477
1606822840000|2020-12-01 11:40:40|3684|3683.5|3684.5|3684|3684.5|3684|3684|3683.5|1305
1606822850000|2020-12-01 11:40:50|3684|3683.5|3684|3683.5|3684.5|3684|3684|3683.5|1568
1606822860000|2020-12-01 11:41:00|3683.5|3683|3684.5|3684|3684.5|3684|3683.5|3683|1733
1606822870000|2020-12-01 11:41:10|3685|3684.5|3685|3684.5|3685|3684.5|3685|3684.5|2338
1606822880000|2020-12-01 11:41:20|||||||||53
1606822900000|2020-12-01 11:41:40|3685.5|3685|3685.5|3685|3685.5|3685|3685.5|3685|491
1606822920000|2020-12-01 11:42:00|3686|3685.5|3687.5|3686.5|3687.5|3687|3685.5|3685|3583
1606822930000|2020-12-01 11:42:10||3687||3687||3687||3687|33
1606822940000|2020-12-01 11:42:20|3687|3686.5|3687|3686.5|3687.5|3687|3687|3686.5|1366
1606822950000|2020-12-01 11:42:30|3687.5|3687|3687.5|3687|3688|3687|3687.5|3687|912
1606822960000|2020-12-01 11:42:40|3688|3687.5|3688|3687.5|3688|3687.5|3688|3687.5|524
1606822970000|2020-12-01 11:42:50|3687.5|3687|3688|3687.5|3688|3687.5|3687.5|3687|2170
1606822980000|2020-12-01 11:43:00|3688.5|3688|3688.5|3688|3688.5|3688|3688.5|3688|1880
1606822990000|2020-12-01 11:43:10|3689|3688.5|3688.5|3688|3689|3688.5|3688.5|3688|1264
1606823000000|2020-12-01 11:43:20|3689|3688.5|3688.5|3688|3689|3688.5|3688.5|3688|973
1606823010000|2020-12-01 11:43:30|||||||||121
1606823020000|2020-12-01 11:43:40|3689|3688.5|3689|3688.5|3689|3688.5|3688.5|3688|601
1606823030000|2020-12-01 11:43:50|||||||||124
1606823040000|2020-12-01 11:44:00|3688.5|3688|3689|3688.5|3689.5|3689|3688.5|3688|4106
1606823050000|2020-12-01 11:44:10|3689.5|3689|3689.5|3689|3689.5|3689|3689.5|3689|319
1606823060000|2020-12-01 11:44:20|||||||||250
1606823070000|2020-12-01 11:44:30|3690|3689.5|3690|3689.5|3690|3689.5|3689.5|3689|721
1606823080000|2020-12-01 11:44:40|3689.5|3689|3689.5|3689|3690|3689|3689.5|3689|542
1606823090000|2020-12-01 11:44:50|3689|3688.5|3689.5|3689|3690|3689.5|3688.5|3688|2914
1606823100000|2020-12-01 11:45:00|3690|3689.5|3690|3689.5|3690|3689.5|3689.5|3689|621
1606823110000|2020-12-01 11:45:10|3689.5|3689|3689|3688.5|3689.5|3689|3689|3688.5|1906
1606823130000|2020-12-01 11:45:30|3688.5|3688|3688|3687.5|3688.5|3688|3687.5|3687|2613
1606823140000|2020-12-01 11:45:40|3687.5|3687|3685.5|3685|3687.5|3687|3685.5|3685|1566
1606823150000|2020-12-01 11:45:50|3685|3684.5|3685|3684|3685|3684.5|3685|3684|169
1606823170000|2020-12-01 11:46:10||3684.5||3684||3684.5||3684|0
1606823180000|2020-12-01 11:46:20|3684.5|3683.5|3683|3682.5|3684.5|3683.5|3683|3682.5|937
1606823190000|2020-12-01 11:46:30|3683.5|3682|3683|3682.5|3683.5|3683|3683|3682|4441
1606823200000|2020-12-01 11:46:40|3683.5|3683|3683|3682.5|3683.5|3683|3683|3682.5|685
1606823210000|2020-12-01 11:46:50|3682.5|3682|3682.5|3682|3682.5|3682|3682.5|3682|1229
1606823220000|2020-12-01 11:47:00|3683|3682.5|3682.5|3682|3683|3682.5|3682|3681.5|1951
1606823230000|2020-12-01 11:47:10|3683|3682.5|3682|3681.5|3683|3682.5|3682|3681|1014
1606823240000|2020-12-01 11:47:20|3682.5|3682|3682|3681.5|3682.5|3682|3682|3681.5|914
1606823250000|2020-12-01 11:47:30|3681.5|3681|3682.5|3682|3682.5|3682|3681.5|3681|1606
1606823260000|2020-12-01 11:47:40|||||||||915
1606823270000|2020-12-01 11:47:50|3683|3682.5|3684|3683.5|3684|3683.5|3683|3682.5|1777
1606823280000|2020-12-01 11:48:00|3684.5|3684|3684|3683.5|3684.5|3684|3684|3683|4461
1606823290000|2020-12-01 11:48:10|3683.5|3683|3683.5|3683|3684|3683.5|3683|3682.5|1091
1606823300000|2020-12-01 11:48:20|3683|3682.5|3681.5|3681|3683|3682.5|3681.5|3681|2504
1606823310000|2020-12-01 11:48:30|3681|3680.5|3681|3680.5|3681.5|3680.5|3680.5|3680|2176
1606823320000|2020-12-01 11:48:40|||||||||11
1606823330000|2020-12-01 11:48:50|3680.5|3680|3681.5|3681|3681.5|3681|3680.5|3680|2699
1606823340000|2020-12-01 11:49:00|3682|3681.5|3682.5|3682|3682.5|3682|3682|3681.5|928
1606823350000|2020-12-01 11:49:10|3682|3681.5|3682|3681.5|3682.5|3682|3682|3681.5|1889
1606823360000|2020-12-01 11:49:20|3681.5|3681|3682.5|3681.5|3682.5|3682|3681.5|3681|3981
1606823370000|2020-12-01 11:49:30|3682|3681|3683|3682.5|3683|3682.5|3682|3681|1827
1606823380000|2020-12-01 11:49:40|3682.5|3682|3682.5|3682|3683|3682.5|3682.5|3682|754
1606823390000|2020-12-01 11:49:50|3682|3681.5|3681.5|3681|3682.5|3681.5|3681.5|3680.5|2041
1606823400000|2020-12-01 11:50:00|3681|3680.5|3681|3680.5|3681|3680.5|3681|3680|157
1606823410000|2020-12-01 11:50:10|3681.5|3681|3681|3680.5|3682|3681.5|3681|3680.5|3705
1606823420000|2020-12-01 11:50:20|3680.5|3680|3680|3679.5|3680.5|3680|3680|3679.5|2154
1606823430000|2020-12-01 11:50:30|||||||||313
1606823440000|2020-12-01 11:50:40|3680.5|3680|3680|3679.5|3681|3680.5|3680|3679.5|4527
1606823460000|2020-12-01 11:51:00|3679.5|3679|3679.5|3679|3679.5|3679|3679.5|3679|1143
1606823470000|2020-12-01 11:51:10|3680|3679.5|3680|3679.5|3680|3679.5|3680|3679|1693
1606823480000|2020-12-01 11:51:20|||||||||417
1606823490000|2020-12-01 11:51:30|3680.5|3680|3681.5|3681|3682.5|3681.5|3680.5|3680|4448
1606823500000|2020-12-01 11:51:40|3681|3680.5|3680|3679.5|3681|3680.5|3680|3679.5|2061
1606823510000|2020-12-01 11:51:50|3679.5|3679|3680|3679.5|3680|3679.5|3679.5|3679|1290
1606823520000|2020-12-01 11:52:00|3680.5|3680|3680|3679.5|3680.5|3680|3679.5|3679|2269
1606823530000|2020-12-01 11:52:10||3679||3679.5||3679.5||3679|0
1606823540000|2020-12-01 11:52:20|3679.5|3679|3679.5|3679|3680|3679|3679.5|3679|654
1606823550000|2020-12-01 11:52:30|3679|3678.5|3680.5|3680|3680.5|3680|3679|3678.5|4134
1606823560000|2020-12-01 11:52:40|||||||||110
1606823570000|2020-12-01 11:52:50|3681|3680.5|3681|3680.5|3681|3680.5|3681|3680|1103
1606823580000|2020-12-01 11:53:00|3680.5|3680|3680.5|3680|3681|3680|3680.5|3680|1338
1606823590000|2020-12-01 11:53:10|3680|3679.5|3680.5|3679.5|3680.5|3679.5|3680|3679.5|19970
1606823600000|2020-12-01 11:53:20||3680||3680||3680||3680|747
1606823610000|2020-12-01 11:53:30|||||||||590
1606823620000|2020-12-01 11:53:40|3680|3679.5|3680|3679.5|3680.5|3680|3680|3679.5|9306
1606823630000|2020-12-01 11:53:50|3679.5|3679|3679.5|3679|3680|3679.5|3679.5|3679|251
1606823640000|2020-12-01 11:54:00|3679|3678.5|3679.5|3679|3679.5|3679|3678.5|3678|3323
1606823650000|2020-12-01 11:54:10|3679|3678.5|3678.5|3678|3679|3678.5|3678.5|3678|324
1606823660000|2020-12-01 11:54:20|3679|3678.5|3679|3678.5|3679|3678.5|3678.5|3678|81
1606823670000|2020-12-01 11:54:30|3678.5|3678|3679|3678.5|3679|3678.5|3678.5|3678|787
1606823680000|2020-12-01 11:54:40|3679.5|3679|3680|3679.5|3680|3679.5|3679.5|3679|2388
1606823700000|2020-12-01 11:55:00|||||||||79
1606823710000|2020-12-01 11:55:10|3680.5|3680|3680|3679.5|3680.5|3680|3680|3679.5|3534
1606823720000|2020-12-01 11:55:20|3680.5|3680|3680|3679.5|3680.5|3680|3680|3679.5|1854
1606823760000|2020-12-01 11:56:00|3680.5|3680|3679.5|3679|3680.5|3680|3679.5|3679|5127
1606823770000|2020-12-01 11:56:10|3680|3679.5|3680.5|3679.5|3680.5|3679.5|3679.5|3679|365
1606823780000|2020-12-01 11:56:20|3680|3679|3680.5|3680|3680.5|3680|3679.5|3679|1987
1606823790000|2020-12-01 11:56:30|3681|3680.5|3681|3680.5|3681.5|3681|3681|3680.5|5821
1606823800000|2020-12-01 11:56:40|3681.5|3681|3682|3681|3682|3681.5|3681.5|3681|2072
1606823810000|2020-12-01 11:56:50|3681.5||3681.5||3681.5||3681.5||0
1606823820000|2020-12-01 11:57:00|3682|3681.5|3682|3681|3682|3681.5|3681.5|3681|2608
1606823830000|2020-12-01 11:57:10|3681.5|3681.5|3682|3681.5|3682|3681.5|3681.5|3681|1681
1606823850000|2020-12-01 11:57:30|3681.5|3681|3682|3681.5|3682|3681.5|3681.5|3681|767
1606823860000|2020-12-01 11:57:40|3681.5|3681|3680|3679.5|3682|3681|3680|3679.5|15199
1606823870000|2020-12-01 11:57:50|3680.5|3680|3680.5|3680|3681|3680.5|3680|3679.5|7482
1606823880000|2020-12-01 11:58:00|3680|3679.5|3680|3679.5|3680|3679.5|3680|3679.5|1824
1606823890000|2020-12-01 11:58:10|||||||||1472
1606823910000|2020-12-01 11:58:30|3679.5|3679|3679.5|3679|3679.5|3679|3679.5|3679|527
1606823920000|2020-12-01 11:58:40|||||||||67
1606823930000|2020-12-01 11:58:50|3680|3679.5|3680|3679.5|3680|3679.5|3680|3679.5|1452
1606823940000|2020-12-01 11:59:00|||||||||91
1606823950000|2020-12-01 11:59:10|3680.5|3680|3681.5|3681|3682|3681.5|3680.5|3679.5|7505
1606823960000|2020-12-01 11:59:20|3682|3681.5|3681.5|3681|3682|3681.5|3681.5|3681|304
1606823970000|2020-12-01 11:59:30|3681|3680.5|3681|3680.5|3681|3680.5|3680.5|3680|2240
1606823980000|2020-12-01 11:59:40|3680.5|3680|3680.5|3680|3680.5|3680|3680.5|3680|412
1606823990000|2020-12-01 11:59:50|3680|3679.5|3680.5|3679.5|3680.5|3680|3680|3679.5|3736
1606824000000|2020-12-01 12:00:00|3680|3679|3680|3679|3680.5|3679.5|3679.5|3679|3758
1606824010000|2020-12-01 12:00:10|3679.5|3679.5|3680|3679.5|3680|3679.5|3679.5|3679|1434
1606824020000|2020-12-01 12:00:20|3680.5|3680|3679|3678.5|3680.5|3680|3679|3678.5|10290
1606824030000|2020-12-01 12:00:30|3679.5|3679|3680|3679.5|3680.5|3680|3679.5|3679|4329
1606824040000|2020-12-01 12:00:40|3679.5|3679|3680|3679.5|3680|3679.5|3679.5|3679|294
1606824050000|2020-12-01 12:00:50|3679.5|3679|3680|3679.5|3680|3679.5|3679|3678.5|4984
1606824060000|2020-12-01 12:01:00|3680.5|3680|3680|3679.5|3680.5|3680|3680|3679.5|1302
1606824070000|2020-12-01 12:01:10|3680.5|3680|3680|3679.5|3680.5|3680|3680|3679.5|2142
1606824080000|2020-12-01 12:01:20|3679.5|3679|3680|3679.5|3680|3679.5|3679.5|3679|1647
1606824090000|2020-12-01 12:01:30|3679.5|3679|3680.5|3680|3681|3680.5|3679.5|3679|4428
1606824100000|2020-12-01 12:01:40|3681|3680.5|3681|3680.5|3681|3680.5|3681|3680.5|735
1606824110000|2020-12-01 12:01:50|3680.5|3680|3681|3680.5|3681|3680.5|3680.5|3680|995
1606824120000|2020-12-01 12:02:00|3680.5|3680|3680.5|3680|3681|3680.5|3680.5|3680|1610
1606824130000|2020-12-01 12:02:10|3680|3679.5|3680|3679.5|3680.5|3679.5|3680|3679.5|2212
1606824140000|2020-12-01 12:02:20|||||||||506
1606824150000|2020-12-01 12:02:30|3680.5|3680|3680.5|3680|3680.5|3680|3680.5|3679.5|1337
1606824160000|2020-12-01 12:02:40|3680|3679.5|3680.5|3680|3680.5|3680|3680|3679.5|1543
1606824170000|2020-12-01 12:02:50|3680|3679.5|3679.5|3679|3680|3680|3679.5|3679|4473
1606824180000|2020-12-01 12:03:00|3679|3678.5|3679|3678.5|3679.5|3679|3679|3678.5|3411
1606824190000|2020-12-01 12:03:10|3679.5|3679|3679.5|3678.5|3679.5|3679|3679.5|3678.5|1207
1606824200000|2020-12-01 12:03:20||3679||3679||3679||3679|0
1606824210000|2020-12-01 12:03:30|3679|3678.5|3679.5|3679|3679.5|3679|3679|3678.5|2186
1606824220000|2020-12-01 12:03:40|3679|3678.5|3679.5|3679|3679.5|3679|3679|3678.5|2141
1606824230000|2020-12-01 12:03:50|||||||||106
1606824240000|2020-12-01 12:04:00|3680|3679.5|3680.5|3680|3680.5|3680|3680|3679.5|4015
1606824250000|2020-12-01 12:04:10|3681|3680.5|3681.5|3681|3681.5|3681|3680|3679.5|3529
1606824260000|2020-12-01 12:04:20|3681|3680.5|3681.5|3681|3681.5|3681|3681|3680.5|1239
1606824270000|2020-12-01 12:04:30|3682|3681.5|3682|3681.5|3682|3681.5|3682|3681.5|42
1606824280000|2020-12-01 12:04:40||3681||3681.5||3681.5||3681|244
1606824290000|2020-12-01 12:04:50|3682.5|3682|3682.5|3682|3682.5|3682|3682.5|3682|590
1606824300000|2020-12-01 12:05:00|||||||||931
1606824310000|2020-12-01 12:05:10|3683|3682.5|3683|3682.5|3683|3682.5|3682.5|3682|2751
1606824320000|2020-12-01 12:05:20|3682.5|3682|3683|3682.5|3683|3682.5|3682.5|3682|2987
1606824330000|2020-12-01 12:05:30|3683.5|3683|3683.5|3683|3683.5|3683|3683.5|3683|2163
1606824340000|2020-12-01 12:05:40|3684|3683.5|3684.5|3684|3685|3684.5|3684|3683.5|1565
1606824350000|2020-12-01 12:05:50|3685|3684.5|3685|3684.5|3685|3684.5|3685|3684.5|1077
1606824360000|2020-12-01 12:06:00|||||||||43
1606824370000|2020-12-01 12:06:10|3685.5|3685|3685.5|3685|3685.5|3685|3685|3684.5|2602
1606824380000|2020-12-01 12:06:20|3686|3685.5|3685.5|3685|3686|3685.5|3685.5|3685|1828
1606824390000|2020-12-01 12:06:30|3686|3685.5|3685.5|3685|3686|3685.5|3685.5|3685|2771
1606824400000|2020-12-01 12:06:40|3685|3684.5|3684.5|3684|3685.5|3685|3684.5|3684|5562
1606824410000|2020-12-01 12:06:50|3684|3683.5|3682|3681.5|3684|3683.5|3682|3681.5|213
1606824420000|2020-12-01 12:07:00|3681.5|3681|3681.5|3681|3681.5|3681|3681|3680.5|1082
1606824430000|2020-12-01 12:07:10|3682|3681.5|3682|3681.5|3682|3681.5|3682|3681.5|1983
1606824440000|2020-12-01 12:07:20|3681.5|3681|3681|3680.5|3681.5|3681|3681|3680.5|155
1606824450000|2020-12-01 12:07:30|3680.5|3680|3680|3679.5|3680.5|3680|3680|3679.5|1671
1606824460000|2020-12-01 12:07:40|||||||||100
1606824480000|2020-12-01 12:08:00|3679.5|3679|3681|3680.5|3681|3680.5|3679.5|3679|4991
1606824490000|2020-12-01 12:08:10|3680.5|3680|3681|3680|3681|3680.5|3680|3679.5|1693
1606824500000|2020-12-01 12:08:20|3680.5|3680.5|3681|3680.5|3681|3680.5|3680.5|3680.5|513
1606824510000|2020-12-01 12:08:30|||||||||29
1606824520000|2020-12-01 12:08:40|3680.5|3680|3680.5|3680|3680.5|3680|3680.5|3680|760
1606824530000|2020-12-01 12:08:50|3681|3680.5|3680.5|3680|3681|3680.5|3680.5|3680|1580
1606824540000|2020-12-01 12:09:00|3681|3680.5|3679.5|3679|3681|3680.5|3679.5|3679|3999
1606824550000|2020-12-01 12:09:10|3680|3679.5|3680.5|3680|3680.5|3680|3680|3679.5|2185
1606824560000|2020-12-01 12:09:20|3681|3680.5|3680.5|3680|3681.5|3681|3680.5|3680|5937
1606824570000|2020-12-01 12:09:30|3680|3679.5|3680.5|3680|3680.5|3680|3680|3679.5|1461
1606824580000|2020-12-01 12:09:40|3681|3680.5|3681|3680.5|3681|3680.5|3681|3680|2118
1606824590000|2020-12-01 12:09:50|3681.5||3681||3681.5||3681||302
1606824600000|2020-12-01 12:10:00|3681.5|3681|3682|3681.5|3682|3681.5|3681.5|3681|1721
1606824610000|2020-12-01 12:10:10|3682.5|3682|3683.5|3683|3683.5|3683|3682.5|3681.5|1994
1606824620000|2020-12-01 12:10:20|3683|3682.5|3683|3682.5|3683|3682.5|3683|3682.5|435
1606824630000|2020-12-01 12:10:30|3682.5|3682|3683|3682|3683|3682|3682.5|3682|483
1606824650000|2020-12-01 12:10:50|3683.5|3682.5|3683.5|3683|3683.5|3683|3683.5|3682.5|2754
1606824660000|2020-12-01 12:11:00|3684|3683.5|3684.5|3684|3685|3684|3684|3683.5|3625
1606824670000|2020-12-01 12:11:10|3684|3683.5|3683|3682.5|3684|3683.5|3683|3682.5|2324
1606824680000|2020-12-01 12:11:20|||||||||182
1606824690000|2020-12-01 12:11:30|3682.5|3682|3682.5|3682|3682.5|3682|3682.5|3681.5|825
1606824700000|2020-12-01 12:11:40|3683|3682.5|3683|3682.5|3683|3682.5|3682.5|3682.5|687
1606824710000|2020-12-01 12:11:50|||||||||1
1606824720000|2020-12-01 12:12:00|3682.5|3682|3682.5|3682|3682.5|3682|3682.5|3682|840
1606824730000|2020-12-01 12:12:10|3682|3681.5|3682|3681.5|3682|3681.5|3682|3681.5|0
1606824740000|2020-12-01 12:12:20|3682.5|3682|3682.5|3682|3682.5|3682|3682.5|3682|1544
1606824750000|2020-12-01 12:12:30|3683|3682.5|3683.5|3683|3683.5|3683|3683|3682|1561
1606824760000|2020-12-01 12:12:40|3683|3682.5|3683.5|3683|3684|3683.5|3683|3682.5|1618
1606824770000|2020-12-01 12:12:50|3684|3683.5|3684|3683.5|3684|3683.5|3684|3683.5|49
1606824780000|2020-12-01 12:13:00|3683.5|3683|3683.5|3683|3683.5|3683|3683.5|3683|401
1606824800000|2020-12-01 12:13:20|3683|3682.5|3682|3681.5|3683|3682.5|3682|3681.5|1204
1606824820000|2020-12-01 12:13:40|3681.5|3681|3681|3680.5|3681.5|3681|3681|3680.5|236
1606824830000|2020-12-01 12:13:50|3681.5|3681|3682|3681.5|3682|3681.5|3681.5|3681|2660
1606824840000|2020-12-01 12:14:00|3681.5|3681|3682|3681.5|3682|3681.5|3681.5|3681|787
1606824850000|2020-12-01 12:14:10|3681.5|3681|3682|3681|3682|3681.5|3681.5|3681|833
1606824860000|2020-12-01 12:14:20|3681.5||3681.5||3681.5||3681.5||0
1606824870000|2020-12-01 12:14:30|3682|3681.5|3682|3681|3682|3681.5|3681.5|3681|1004
1606824880000|2020-12-01 12:14:40|3681.5|3681.5|3684|3683.5|3684|3683.5|3681.5|3681.5|3669
1606824900000|2020-12-01 12:15:00|3683.5|3683|3683.5|3683|3683.5|3683|3683.5|3683|646
1606824910000|2020-12-01 12:15:10|3684|3683.5|3684|3683.5|3684|3683.5|3684|3683|560
1606824930000|2020-12-01 12:15:30|||||||||2
1606824940000|2020-12-01 12:15:40|3683.5|3683|3682.5|3682|3683.5|3683|3682.5|3681.5|912
1606824950000|2020-12-01 12:15:50|||||||||76
1606824960000|2020-12-01 12:16:00|3682|3681.5|3682|3681|3682|3681.5|3682|3681|595
1606824970000|2020-12-01 12:16:10|3682.5|3681.5|3682.5|3682|3682.5|3682|3682|3681|1142
1606824990000|2020-12-01 12:16:30|3682|3681.5|3682|3681|3682|3681.5|3682|3681|297
1606825020000|2020-12-01 12:17:00|3682.5|3681.5|3681.5|3681|3682.5|3682|3681.5|3681|929
1606825030000|2020-12-01 12:17:10|3681|3680.5|3681|3680.5|3681|3680.5|3681|3680|1
1606825040000|2020-12-01 12:17:20|3681.5|3681|3681.5|3680.5|3681.5|3681|3681|3680.5|1180
1606825050000|2020-12-01 12:17:30|3681||3681.5||3681.5||3681||5
1606825060000|2020-12-01 12:17:40|3681||3681||3681||3681||0
1606825070000|2020-12-01 12:17:50|3681.5|3681|3681.5|3681|3681.5|3681|3681.5|3681|432
1606825080000|2020-12-01 12:18:00|3681|3680.5|3681|3680.5|3681|3680.5|3681|3680|1301
1606825090000|2020-12-01 12:18:10|3680.5|3680|3680|3679.5|3680.5|3680.5|3680|3679.5|1689
1606825100000|2020-12-01 12:18:20|3680.5|3680|3680.5|3680|3680.5|3680|3680.5|3679.5|677
1606825110000|2020-12-01 12:18:30|3680|3679.5|3680|3679.5|3680|3679.5|3680|3679.5|784
1606825130000|2020-12-01 12:18:50|3679.5|3679|3679.5|3679|3679.5|3679|3679.5|3679|2496
1606825140000|2020-12-01 12:19:00|3680|3679.5|3680.5|3680|3680.5|3680|3680|3679.5|1506
1606825150000|2020-12-01 12:19:10|3680|3679.5|3680|3679.5|3680|3679.5|3679.5|3679|2519
1606825160000|2020-12-01 12:19:20|3679.5|3679|3680|3679|3680|3679|3679.5|3679|511
1606825170000|2020-12-01 12:19:30|3679.5|3678.5|3679|3678.5|3679.5|3678.5|3678.5|3678|1610
1606825180000|2020-12-01 12:19:40|3678.5|3678|3678|3677|3678.5|3678|3677.5|3677|3461
1606825190000|2020-12-01 12:19:50||3677.5||3677.5||3677.5||3677.5|10
1606825200000|2020-12-01 12:20:00||3677||3677.5||3677.5||3677|110
1606825220000|2020-12-01 12:20:20|||||||||84
1606825240000|2020-12-01 12:20:40|3677.5|3677|3677.5|3677|3678|3677.5|3677.5|3677|2584
1606825250000|2020-12-01 12:20:50|3678|3677.5|3678.5|3678|3678.5|3678|3678|3677.5|3049
1606825260000|2020-12-01 12:21:00|||||||||10
1606825270000|2020-12-01 12:21:10|||||||||1203
1606825280000|2020-12-01 12:21:20|3679|3678.5|3678.5|3678|3679|3678.5|3678.5|3678|1634
1606825290000|2020-12-01 12:21:30|3678|3677.5|3677.5|3677|3678|3677.5|3677|3676.5|2107
1606825310000|2020-12-01 12:21:50|||||||||155
1606825320000|2020-12-01 12:22:00|3678|3677.5|3678.5|3678|3678.5|3678|3678|3677.5|1525
1606825330000|2020-12-01 12:22:10|3679|3678.5|3680|3679.5|3680|3679.5|3679|3678.5|1366
1606825340000|2020-12-01 12:22:20|3680.5||3680||3680.5||3680||336
1606825350000|2020-12-01 12:22:30|3680.5|3680|3680.5|3680|3680.5|3680|3680.5|3680|268
1606825360000|2020-12-01 12:22:40|3681|3680.5|3680.5|3680|3681|3680.5|3680.5|3680|410
1606825370000|2020-12-01 12:22:50|3680|3679.5|3680.5|3679.5|3680.5|3680|3680|3679.5|2519
1606825380000|2020-12-01 12:23:00|3680||3680||3680||3680||0
1606825390000|2020-12-01 12:23:10|3679.5|3679|3679.5|3679|3679.5|3679|3679.5|3679|1433
1606825400000|2020-12-01 12:23:20|||||||||30
1606825420000|2020-12-01 12:23:40|3680|3679.5|3679.5|3679|3680|3679.5|3679.5|3679|2047
1606825430000|2020-12-01 12:23:50|3680|3679.5|3682|3681.5|3682|3681.5|3680|3679.5|3294
1606825440000|2020-12-01 12:24:00|3682.5|3682|3682.5|3682|3683|3682|3682.5|3682|1064
1606825450000|2020-12-01 12:24:10|3682|3681.5|3682|3681.5|3682|3681.5|3682|3681.5|505
1606825460000|2020-12-01 12:24:20|3681.5|3681|3681|3680.5|3681.5|3681|3681|3680.5|1158
1606825470000|2020-12-01 12:24:30|3681.5|3681|3681.5|3681|3682|3681|3681.5|3681|310
1606825500000|2020-12-01 12:25:00|3682|3681.5|3684|3683.5|3684|3683.5|3682|3681.5|1718
1606825510000|2020-12-01 12:25:10|3684.5|3684|3684.5|3684|3685|3684.5|3684.5|3684|706
1606825520000|2020-12-01 12:25:20|3685|3684.5|3686|3685.5|3686|3685.5|3685|3684.5|604
1606825530000|2020-12-01 12:25:30|3686.5|3686|3686.5|3686|3686.5|3686|3686.5|3686|441
1606825540000|2020-12-01 12:25:40|3687|3686.5|3687|3686.5|3687|3686.5|3687|3686|804
1606825550000|2020-12-01 12:25:50|3686.5|3686|3687.5|3687|3688|3687|3686.5|3685.5|909
1606825560000|2020-12-01 12:26:00|3688|3686.5|3687|3686.5|3688|3687|3687|3686.5|749
1606825570000|2020-12-01 12:26:10|3687.5|3687|3687|3686.5|3687.5|3687|3687|3686.5|0
1606825590000|2020-12-01 12:26:30|||||||||1
1606825600000|2020-12-01 12:26:40|||||||||300
1606825610000|2020-12-01 12:26:50|3687.5|3687|3686.5|3686|3687.5|3687|3686.5|3686|1676
1606825620000|2020-12-01 12:27:00|3687|3686.5|3686|3685.5|3687|3686.5|3686|3685.5|1818
1606825630000|2020-12-01 12:27:10|3686.5|3686|3687|3686.5|3687|3686.5|3686.5|3686|943
1606825650000|2020-12-01 12:27:30|3687.5|3687|3687|3686.5|3687.5|3687|3687|3686.5|1073
1606825660000|2020-12-01 12:27:40|3686.5|3686|3686|3685.5|3686.5|3686|3686|3685.5|1295
1606825670000|2020-12-01 12:27:50|3685.5|3685|3685.5|3685|3685.5|3685|3685.5|3685|840
1606825680000|2020-12-01 12:28:00|3685|3684.5|3681|3680|3685|3684.5|3681|3680|2158
1606825690000|2020-12-01 12:28:10|3680.5|3680.5|3680.5|3680|3680.5|3680.5|3680.5|3680|141
1606825700000|2020-12-01 12:28:20|3681|3680.5|3681|3680|3681|3680.5|3680.5|3680|2419
1606825710000|2020-12-01 12:28:30|3680.5|3679.5|3680|3679.5|3680.5|3679.5|3680|3679.5|1409
1606825720000|2020-12-01 12:28:40|3680.5|3680|3680.5|3679.5|3680.5|3680|3680|3679.5|7003
1606825730000|2020-12-01 12:28:50|3680|3679|3679.5|3679|3680|3679|3679.5|3679|1119
1606825740000|2020-12-01 12:29:00|3680|3679.5|3680|3679|3680|3679.5|3679|3678.5|2084
1606825750000|2020-12-01 12:29:10|3679.5|3679.5|3679.5|3679|3680|3679.5|3679.5|3679|753
1606825760000|2020-12-01 12:29:20|3680|3679.5|3680|3679.5|3680.5|3680|3680|3679.5|2399
1606825780000|2020-12-01 12:29:40|3680.5|3680|3680|3679.5|3680.5|3680|3680|3679.5|2068
1606825790000|2020-12-01 12:29:50|3679.5|3679|3678|3677.5|3680|3679.5|3677.5|3677|2562
1606825800000|2020-12-01 12:30:00|3678.5|3677|3678.5|3678|3678.5|3678|3678|3677|564
1606825810000|2020-12-01 12:30:10|3678|3677.5|3678.5|3678|3678.5|3678|3678|3677.5|881
1606825820000|2020-12-01 12:30:20|3678|3677.5|3680|3679.5|3680.5|3680|3678|3677.5|2239
1606825830000|2020-12-01 12:30:30|3680.5|3679|3680.5|3680|3680.5|3680|3680|3679|4101
1606825840000|2020-12-01 12:30:40|||||||||68
1606825850000|2020-12-01 12:30:50|3680|3679.5|3680.5|3680|3680.5|3680|3679.5|3679|1628
1606825860000|2020-12-01 12:31:00|3681|3680.5|3681.5|3681|3681.5|3681|3681|3680|1756
1606825870000|2020-12-01 12:31:10|3681|3680.5|3681|3680.5|3681.5|3680.5|3681|3680.5|0
1606825880000|2020-12-01 12:31:20|3681.5|3681|3681|3680.5|3681.5|3681|3680.5|3679.5|958
1606825890000|2020-12-01 12:31:30|3680.5|3680|3680.5|3680|3680.5|3680|3680.5|3680|76
1606825910000|2020-12-01 12:31:50|3681|3680.5|3681.5|3681|3681.5|3681|3680.5|3680|519
1606825920000|2020-12-01 12:32:00|3682|3681.5|3680.5|3680|3682|3681.5|3680.5|3680|995
1606825930000|2020-12-01 12:32:10|||||||||320
1606825940000|2020-12-01 12:32:20|3681|3680.5|3681|3680.5|3681|3680.5|3681|3680|370
1606825950000|2020-12-01 12:32:30|3681.5|3681|3680.5|3680|3681.5|3681|3680.5|3680|506
1606825960000|2020-12-01 12:32:40|3681|3680.5|3680.5|3680|3681|3680.5|3680.5|3680|615
1606825970000|2020-12-01 12:32:50|3680|3679.5|3680|3679|3680|3679.5|3679.5|3678.5|1036
1606825980000|2020-12-01 12:33:00||3679.5||3679.5||3679.5||3679.5|0
1606825990000|2020-12-01 12:33:10|3679.5|3679|3679.5|3679|3679.5|3679|3679.5|3679|177
1606826000000|2020-12-01 12:33:20|3679|3678.5|3679.5|3679|3679.5|3679|3679|3678.5|297
1606826010000|2020-12-01 12:33:30|3680|3679.5|3680|3679.5|3680|3679.5|3680|3679.5|446
1606826020000|2020-12-01 12:33:40|3680.5|3680|3680.5|3680|3680.5|3680|3680.5|3680|203
1606826030000|2020-12-01 12:33:50|3680|3679.5|3680|3679.5|3680|3679.5|3680|3679.5|427
1606826040000|2020-12-01 12:34:00|3679.5|3679|3679.5|3679|3680|3679|3679.5|3679|2522
1606826060000|2020-12-01 12:34:20|3679|3678.5|3679.5|3679|3679.5|3679|3679|3678.5|702
1606826070000|2020-12-01 12:34:30|3679|3678.5|3679|3678.5|3679.5|3679|3679|3678.5|1473
1606826080000|2020-12-01 12:34:40|3679.5|3679|3679.5|3679|3679.5|3679|3679|3678.5|4583
1606826090000|2020-12-01 12:34:50|||||||||108
1606826100000|2020-12-01 12:35:00|3680|3679.5|3680.5|3679.5|3680.5|3680|3679.5|3679|2335
1606826110000|2020-12-01 12:35:10|3680|3679|3680|3679|3680|3679|3680|3679|745
1606826120000|2020-12-01 12:35:20|3679.5|3679.5|3680|3679|3680|3679.5|3679.5|3679|370
1606826130000|2020-12-01 12:35:30|3679.5|3678.5|3679.5|3679|3679.5|3679|3679|3678.5|420
1606826140000|2020-12-01 12:35:40|3679|3678.5|3678.5|3678|3680|3679.5|3678.5|3678|4425
1606826160000|2020-12-01 12:36:00|3678|3677.5|3676.5|3676|3678|3677.5|3676.5|3676|750
1606826170000|2020-12-01 12:36:10|3677|3676.5|3678|3677.5|3678.5|3678|3677|3676.5|3784
1606826180000|2020-12-01 12:36:20|3678.5|3678|3679.5|3678.5|3679.5|3678.5|3678.5|3677.5|1003
1606826190000|2020-12-01 12:36:30|3679|3679|3680|3679.5|3680.5|3679.5|3679|3679|699
1606826200000|2020-12-01 12:36:40|3680.5||3680||3680.5||3680||457
1606826210000|2020-12-01 12:36:50|3679.5|3679|3679.5|3679|3680|3679|3679.5|3679|1611
1606826220000|2020-12-01 12:37:00|3680|3679.5|3678|3677|3680.5|3680|3678|3677|3123
1606826230000|2020-12-01 12:37:10|3678.5|3677.5|3678.5|3678|3679|3678.5|3678|3677|5995
1606826240000|2020-12-01 12:37:20|3679||3678.5||3679||3678.5||661
1606826250000|2020-12-01 12:37:30|3678|3677.5|3678|3677.5|3678|3677.5|3677|3676|2521
1606826260000|2020-12-01 12:37:40||3677||3677||3677||3677|0
1606826270000|2020-12-01 12:37:50|3677.5|3676.5|3677|3676.5|3677.5|3676.5|3677|3676|204
1606826290000|2020-12-01 12:38:10|3676.5|3676|3677|3676|3677|3676.5|3676.5|3676|754
1606826300000|2020-12-01 12:38:20|3677.5|3676.5|3678|3677.5|3678.5|3678|3677.5|3676.5|1720
1606826320000|2020-12-01 12:38:40|3677.5|3677|3677.5|3677|3678|3677|3676.5|3676|2729
1606826330000|2020-12-01 12:38:50|3678|3677.5|3678|3677.5|3678.5|3678|3677.5|3677.5|1525
1606826340000|2020-12-01 12:39:00|3678.5|3678|3678.5|3678|3678.5|3678|3678.5|3678|655
1606826350000|2020-12-01 12:39:10|3679|3678.5|3678.5|3678|3679|3678.5|3677.5|3677|2945
1606826360000|2020-12-01 12:39:20|3678|3677.5|3678.5|3678|3678.5|3678|3678|3677.5|1291
1606826370000|2020-12-01 12:39:30|3679|3678.5|3679.5|3678.5|3679.5|3679|3679|3678|2713
1606826380000|2020-12-01 12:39:40|3679|3679|3680.5|3680|3680.5|3680|3679|3679|3260
1606826390000|2020-12-01 12:39:50|3681|3680.5|3681.5|3681|3683|3682|3681|3680.5|2407
1606826400000|2020-12-01 12:40:00|3681|3680.5|3682|3681|3682|3681.5|3681|3680.5|1503
1606826410000|2020-12-01 12:40:10|3682.5|3681.5|3682|3681.5|3682.5|3682|3682|3681.5|801
1606826420000|2020-12-01 12:40:20|3681.5|3681|3681|3680.5|3681.5|3681|3681|3680.5|1244
1606826430000|2020-12-01 12:40:30|3680.5|3680|3681|3680|3681|3680|3680.5|3680|638
1606826440000|2020-12-01 12:40:40||3680.5||3680.5||3680.5||3680.5|337
1606826450000|2020-12-01 12:40:50|3681.5|3681|3681.5|3681|3682|3681|3681.5|3681|413
1606826460000|2020-12-01 12:41:00|3682|3681.5|3682|3681.5|3682|3681.5|3681.5|3681|1352
1606826470000|2020-12-01 12:41:10|3681.5|3681|3682.5|3682|3682.5|3682|3681.5|3681|1273
1606826480000|2020-12-01 12:41:20|3683|3682.5|3682|3681.5|3683.5|3682.5|3682|3681.5|1637
1606826490000|2020-12-01 12:41:30|3682.5|3682|3682|3681.5|3682.5|3682|3682|3681.5|1406
1606826500000|2020-12-01 12:41:40|3681.5|3681|3682.5|3682|3682.5|3682|3681.5|3680.5|2093
1606826510000|2020-12-01 12:41:50|3683|3682.5|3682|3681.5|3683|3682.5|3682|3681|2135
1606826520000|2020-12-01 12:42:00|3682.5|3682|3682.5|3682|3682.5|3682|3682|3681.5|1279
1606826530000|2020-12-01 12:42:10|3682|3681.5|3682.5|3681.5|3682.5|3682|3682|3681.5|370
1606826540000|2020-12-01 12:42:20|3682|3682|3682|3681.5|3682|3682|3682|3681.5|250
1606826560000|2020-12-01 12:42:40|3682.5|3682|3682.5|3682|3682.5|3682|3681.5|3681|2437
1606826570000|2020-12-01 12:42:50|3682|3681.5|3683|3682|3683|3682|3682|3681.5|1117
1606826580000|2020-12-01 12:43:00|3683.5|3682.5|3685.5|3685|3686|3685.5|3683.5|3682.5|5240
1606826590000|2020-12-01 12:43:10|3685|3684.5|3685|3684|3685|3684.5|3684.5|3684|1887
1606826600000|2020-12-01 12:43:20|3684.5|3684.5|3684.5|3684|3684.5|3684.5|3684.5|3684|2
1606826610000|2020-12-01 12:43:30|3684|3683.5|3684|3683|3684|3684|3684|3683|885
1606826620000|2020-12-01 12:43:40|3683.5|3683.5|3683.5|3683|3683.5|3683.5|3683.5|3683|80
1606826630000|2020-12-01 12:43:50|3684|3683.5|3685|3684.5|3685|3684.5|3684|3683.5|648
1606826640000|2020-12-01 12:44:00|3684.5|3684|3685|3684.5|3685|3684.5|3684.5|3684|1023
1606826650000|2020-12-01 12:44:10|3684.5|3684|3683.5|3683|3684.5|3684|3683.5|3682.5|801
1606826660000|2020-12-01 12:44:20|3683|3682.5|3682.5|3682|3683.5|3683|3682.5|3682|344
1606826670000|2020-12-01 12:44:30|3682|3681.5|3681.5|3681|3682|3681.5|3681.5|3681|10
1606826680000|2020-12-01 12:44:40|3681|3680.5|3681|3680.5|3681|3680.5|3681|3680.5|241
1606826690000|2020-12-01 12:44:50|||||||||200
1606826700000|2020-12-01 12:45:00|3681.5|3681|3681.5|3680.5|3682|3681.5|3681.5|3680.5|1839
1606826710000|2020-12-01 12:45:10|3681|3680|3682|3681|3682|3681|3680.5|3680|1477
1606826720000|2020-12-01 12:45:20|3681.5|3681.5|3682|3681|3682.5|3681.5|3681.5|3681|251
1606826730000|2020-12-01 12:45:30|3681.5||3682||3682||3681.5||0
1606826740000|2020-12-01 12:45:40|3682.5|3681.5|3682.5|3682|3682.5|3682|3682.5|3681|396
1606826750000|2020-12-01 12:45:50|||||||||135
1606826760000|2020-12-01 12:46:00|3682|3681.5|3682.5|3682|3682.5|3682|3682|3681.5|306
1606826770000|2020-12-01 12:46:10|3682|3681.5|3682|3681.5|3682.5|3682|3682|3681.5|212
1606826780000|2020-12-01 12:46:20|3682.5|3682|3682.5|3681.5|3682.5|3682|3682|3681.5|537
1606826800000|2020-12-01 12:46:40|3682|3682|3683|3682.5|3683|3682.5|3682|3681.5|653
1606826810000|2020-12-01 12:46:50|3683.5|3683|3683|3682.5|3683.5|3683|3683|3682.5|477
1606826820000|2020-12-01 12:47:00|3683.5|3683|3683.5|3683|3683.5|3683|3683|3682.5|1008
1606826830000|2020-12-01 12:47:10|3684|3682.5|3684.5|3683.5|3684.5|3684|3684|3682.5|3197
1606826850000|2020-12-01 12:47:30|3684||3684||3684||3684||13
1606826860000|2020-12-01 12:47:40|3684.5|3684|3684.5|3684|3684.5|3684|3684.5|3684|586
1606826870000|2020-12-01 12:47:50|3684|3683.5|3682.5|3682|3684|3683.5|3682.5|3682|9312
1606826880000|2020-12-01 12:48:00|3682|3681.5|3682|3681|3682|3681.5|3681.5|3680.5|278
1606826890000|2020-12-01 12:48:10|3681.5|3681.5|3682|3681.5|3682|3681.5|3681.5|3681.5|340
1606826900000|2020-12-01 12:48:20|3682.5|3682|3682.5|3682|3682.5|3682|3682|3681.5|1763
1606826910000|2020-12-01 12:48:30|3682|3681.5|3682|3681.5|3682.5|3681.5|3682|3681.5|154
1606826920000|2020-12-01 12:48:40|3681.5|3681|3682|3681.5|3682|3681.5|3681.5|3681|1985
1606826930000|2020-12-01 12:48:50|||||||||204
1606826940000|2020-12-01 12:49:00|3682.5|3682|3682|3681|3683|3682.5|3682|3681|673
1606826950000|2020-12-01 12:49:10|3681.5|3681.5|3682|3681.5|3682|3681.5|3681.5|3681.5|1352
1606826960000|2020-12-01 12:49:20||3681||3681||3681.5||3681|389
1606826970000|2020-12-01 12:49:30||3681.5||3681||3681.5||3681|13
1606826980000|2020-12-01 12:49:40|3681.5|3681.5|3682|3681.5|3682|3681.5|3681.5|3681|1148
1606826990000|2020-12-01 12:49:50|3681.5|3681|3682|3681|3682|3681.5|3681.5|3681|6356
1606827000000|2020-12-01 12:50:00|3681.5||3681.5||3682||3681.5||20
1606827010000|2020-12-01 12:50:10|3681|3680.5|3681|3680.5|3681.5|3681|3681|3680.5|4600
1606827020000|2020-12-01 12:50:20|3680.5|3680|3680.5|3680|3680.5|3680|3680.5|3680|96
1606827030000|2020-12-01 12:50:30|3680|3679.5|3680|3679.5|3680|3679.5|3680|3679.5|1510
1606827060000|2020-12-01 12:51:00|3680.5|3680|3680|3679.5|3681.5|3681|3680|3679.5|11047
1606827070000|2020-12-01 12:51:10|3679.5|3679|3677.5|3677|3680|3679.5|3677.5|3677|8864
1606827080000|2020-12-01 12:51:20|3677|3676.5|3676|3675.5|3677|3676.5|3676|3675.5|2828
1606827090000|2020-12-01 12:51:30|3676.5|3676|3676|3675|3676.5|3676|3676|3675|3714
1606827100000|2020-12-01 12:51:40|3676.5|3675.5|3676|3675.5|3676.5|3676|3676|3675|4405
1606827110000|2020-12-01 12:51:50|3676.5|3676|3678|3677.5|3678|3677.5|3676.5|3676|7129
1606827120000|2020-12-01 12:52:00|3677.5|3677|3676.5|3676|3677.5|3677|3676.5|3676|11401
1606827130000|2020-12-01 12:52:10|3676|3675.5|3675|3674.5|3676|3675.5|3674.5|3673.5|5377
1606827140000|2020-12-01 12:52:20|3675.5|3675|3674|3673.5|3675.5|3675|3674|3673.5|6022
1606827150000|2020-12-01 12:52:30|3674.5|3673|3673.5|3672.5|3675|3674.5|3672.5|3672|6513
1606827160000|2020-12-01 12:52:40|3673|3672|3671|3670|3673|3672.5|3671|3670|9692
1606827180000|2020-12-01 12:53:00|3670.5|3669.5|3671|3670.5|3671|3670.5|3670|3669.5|5874
1606827190000|2020-12-01 12:53:10|3671.5|3671|3672.5|3672|3672.5|3672|3671.5|3670.5|3086
1606827200000|2020-12-01 12:53:20|3673|3671.5|3673.5|3673|3674|3673.5|3673|3671.5|2976
1606827210000|2020-12-01 12:53:30|3674|3673.5|3674|3673.5|3674|3673.5|3673.5|3673|1479
1606827220000|2020-12-01 12:53:40|3674.5|3674|3675.5|3675|3675.5|3675|3674.5|3674|2144
1606827230000|2020-12-01 12:53:50|3675|3674.5|3673.5|3672.5|3675.5|3675|3673|3672.5|6846
1606827240000|2020-12-01 12:54:00||3673||3673||3673||3673|8
1606827250000|2020-12-01 12:54:10|3673|3672.5|3673.5|3672.5|3673.5|3673|3673|3672.5|417
1606827260000|2020-12-01 12:54:20|3673|3672|3672.5|3672|3673|3672.5|3672.5|3671.5|1885
1606827270000|2020-12-01 12:54:30|3673|3672.5|3672.5|3671.5|3673|3672.5|3672|3671.5|114
1606827280000|2020-12-01 12:54:40|3672|3671|3670.5|3670|3672|3671|3670.5|3670|357
1606827290000|2020-12-01 12:54:50|3670|3669.5|3670.5|3670|3670.5|3670|3670|3669.5|705
1606827300000|2020-12-01 12:55:00|3671|3670.5|3671|3670.5|3671|3670.5|3670.5|3670|1124
1606827310000|2020-12-01 12:55:10|||||||||229
1606827320000|2020-12-01 12:55:20|3670.5|3670|3671.5|3671|3671.5|3671|3670.5|3670|2210
1606827330000|2020-12-01 12:55:30|3671|3670.5|3671.5|3671|3671.5|3671|3671|3670.5|392
1606827340000|2020-12-01 12:55:40|3671|3670.5|3671.5|3671|3671.5|3671|3671|3670.5|349
1606827350000|2020-12-01 12:55:50|3671|3670.5|3672|3671.5|3672|3671.5|3671|3670.5|3076
1606827360000|2020-12-01 12:56:00|3672.5|3672|3672.5|3672|3673|3672|3672.5|3672|1765
1606827370000|2020-12-01 12:56:10|3672|3671.5|3672.5|3672|3672.5|3672|3672|3671.5|739
1606827380000|2020-12-01 12:56:20|3672|3671.5|3672|3671.5|3672.5|3672|3672|3671.5|738
1606827390000|2020-12-01 12:56:30|3672.5|3672|3673|3672.5|3673|3672.5|3672|3671.5|2954
1606827400000|2020-12-01 12:56:40|3672.5|3672|3671.5|3671|3672.5|3672|3671.5|3670.5|2343
1606827410000|2020-12-01 12:56:50|3672|3671.5|3672|3671.5|3672|3671.5|3672|3671.5|460
1606827420000|2020-12-01 12:57:00||3671||3671.5||3671.5||3671|120
1606827430000|2020-12-01 12:57:10|3671.5|3671|3672.5|3672|3672.5|3672|3671.5|3671|2199
1606827440000|2020-12-01 12:57:20|||||||||116
1606827450000|2020-12-01 12:57:30|3672|3671.5|3671.5|3671|3672|3671.5|3671.5|3671|2457
1606827460000|2020-12-01 12:57:40|3672|3671.5|3672|3671.5|3672|3671.5|3672|3671.5|804
1606827470000|2020-12-01 12:57:50|||||||||8
1606827480000|2020-12-01 12:58:00|3671.5|3671|3671.5|3671|3671.5|3671|3671.5|3671|1077
1606827490000|2020-12-01 12:58:10|3671|3670.5|3670.5|3670|3671|3670.5|3670.5|3670|974
1606827500000|2020-12-01 12:58:20|3671|3670.5|3671|3670.5|3671|3670.5|3671|3670.5|695
1606827510000|2020-12-01 12:58:30|3670.5|3670|3670.5|3670|3671|3670.5|3670.5|3670|1180
1606827530000|2020-12-01 12:58:50|3670|3669.5|3670|3669|3670|3669.5|3669.5|3668.5|324
1606827540000|2020-12-01 12:59:00|3670.5|3669.5|3671.5|3671|3671.5|3671|3670|3669|3870
1606827550000|2020-12-01 12:59:10|3672|3671.5|3672|3671.5|3673.5|3672.5|3672|3671.5|3572
1606827560000|2020-12-01 12:59:20|3672.5|3672|3672|3671.5|3672.5|3672|3672|3671.5|8866
1606827580000|2020-12-01 12:59:40|3671.5|3671|3672|3671.5|3672|3671.5|3671.5|3671|849
1606827590000|2020-12-01 12:59:50|3672.5|3672|3672.5|3672|3672.5|3672|3672.5|3671.5|1015
1606827600000|2020-12-01 13:00:00|3673|3672.5|3673.5|3673|3673.5|3673|3673|3672.5|1189
1606827620000|2020-12-01 13:00:20|3673|3672.5|3674|3673.5|3674|3673.5|3672.5|3672|4304
1606827630000|2020-12-01 13:00:30|3674.5|3674|3674|3673.5|3674.5|3674|3673.5|3673|913
1606827640000|2020-12-01 13:00:40|3674.5|3674|3674.5|3674|3674.5|3674|3674.5|3674|582
1606827650000|2020-12-01 13:00:50|3674|3673.5|3674|3673.5|3674.5|3674|3674|3673.5|1623
1606827660000|2020-12-01 13:01:00|3674.5|3674|3674.5|3673.5|3674.5|3674|3674|3673.5|2296
1606827670000|2020-12-01 13:01:10|3674|3673|3673|3672.5|3674|3673.5|3673|3672.5|4626
1606827680000|2020-12-01 13:01:20|3673.5|3673|3673.5|3673|3673.5|3673|3673.5|3673|209
1606827690000|2020-12-01 13:01:30|3673|3672.5|3673|3672.5|3673|3672.5|3673|3672.5|658
1606827700000|2020-12-01 13:01:40|3673.5|3673|3674|3673.5|3674|3673.5|3673.5|3673|1314
1606827710000|2020-12-01 13:01:50|3674.5|3674|3675|3674.5|3675|3674.5|3674.5|3674|2910
1606827720000|2020-12-01 13:02:00|3674.5|3674|3674.5|3674|3675|3674.5|3674|3673.5|2554
1606827740000|2020-12-01 13:02:20|3674|3673.5|3673.5|3673|3674.5|3673.5|3673.5|3673|1532
1606827750000|2020-12-01 13:02:30|3673|3672.5|3672.5|3672|3673|3672.5|3672|3671.5|1116
1606827760000|2020-12-01 13:02:40|3672|3671.5|3672.5|3672|3672.5|3672|3672|3671.5|544
1606827770000|2020-12-01 13:02:50|3672|3671.5|3672|3671.5|3672|3671.5|3672|3671|838
1606827780000|2020-12-01 13:03:00|3672.5|3672|3672|3671.5|3672.5|3672|3672|3671.5|682
1606827790000|2020-12-01 13:03:10|3672.5|3672|3672.5|3672|3672.5|3672|3672.5|3671.5|498
1606827800000|2020-12-01 13:03:20|3672|3671.5|3670|3669|3672|3671.5|3670|3669|2748
1606827810000|2020-12-01 13:03:30|3669.5|3669.5|3669.5|3669|3669.5|3669.5|3669.5|3669|33
1606827820000|2020-12-01 13:03:40|3670|3669.5|3671|3670.5|3671|3670.5|3669.5|3669|6180
1606827830000|2020-12-01 13:03:50|3671.5|3671|3671.5|3671|3672|3671.5|3671|3670.5|2527
1606827840000|2020-12-01 13:04:00|3671|3670.5|3670.5|3670|3671|3670.5|3670.5|3670|1076
1606827850000|2020-12-01 13:04:10|||||||||97
1606827860000|2020-12-01 13:04:20|3670|3669.5|3670|3669.5|3670|3669.5|3670|3669.5|260
1606827870000|2020-12-01 13:04:30|3669.5|3669|3669|3668.5|3669.5|3669|3669|3668.5|1139
1606827880000|2020-12-01 13:04:40|||||||||200
1606827890000|2020-12-01 13:04:50|3668.5|3668|3669.5|3669|3670|3669|3668|3667.5|2356
1606827900000|2020-12-01 13:05:00|3670|3669.5|3670|3669.5|3670|3669.5|3670|3669|347
1606827910000|2020-12-01 13:05:10|3669.5|3669|3669.5|3669|3669.5|3669|3669.5|3669|327
1606827920000|2020-12-01 13:05:20|3670|3669.5|3670|3669.5|3670|3669.5|3670|3669.5|782
1606827930000|2020-12-01 13:05:30|3669.5|3669|3669.5|3669|3669.5|3669|3669.5|3669|206
1606827940000|2020-12-01 13:05:40|3670|3669.5|3669.5|3669|3670|3669.5|3669.5|3669|945
1606827960000|2020-12-01 13:06:00|3669|3668.5|3666|3665|3669|3668.5|3666|3665|2360
1606827970000|2020-12-01 13:06:10|3665.5|3664.5|3665|3664|3665.5|3664.5|3665|3664|615
1606827980000|2020-12-01 13:06:20|3665.5|3664.5|3665.5|3665|3665.5|3665|3665.5|3664|878
1606827990000|2020-12-01 13:06:30|3665|3664.5|3666|3665.5|3666|3665.5|3665|3664.5|806
1606828000000|2020-12-01 13:06:40|3665.5|3665|3666.5|3666|3667|3666|3665.5|3665|198
1606828010000|2020-12-01 13:06:50|3666|3665.5|3666|3665.5|3666|3665.5|3666|3665|2537
1606828020000|2020-12-01 13:07:00|3665.5|3665|3665.5|3665|3665.5|3665.5|3665.5|3665|15
1606828030000|2020-12-01 13:07:10|3666|3664.5|3664|3663.5|3666|3664.5|3664|3663|1190
1606828040000|2020-12-01 13:07:20|3663.5|3663|3663|3662.5|3664|3663.5|3663|3662.5|2411
1606828050000|2020-12-01 13:07:30|3662.5|3662|3662.5|3662|3662.5|3662.5|3662.5|3662|163
1606828060000|2020-12-01 13:07:40|3663|3662.5|3664|3663.5|3664|3663.5|3663|3662.5|1894
1606828070000|2020-12-01 13:07:50|3664.5|3664|3665|3664.5|3665.5|3665|3664.5|3664|983
1606828080000|2020-12-01 13:08:00|3664.5|3664|3665|3664.5|3665|3664.5|3664.5|3664|3041
1606828100000|2020-12-01 13:08:20|3665.5|3665|3664.5|3664|3665.5|3665|3664.5|3664|1494
1606828120000|2020-12-01 13:08:40|3664|3663.5|3666|3665.5|3666|3665.5|3664|3663.5|4277
1606828130000|2020-12-01 13:08:50|3666.5|3666|3666|3665.5|3667|3666.5|3666|3665.5|2221
1606828140000|2020-12-01 13:09:00|3665.5|3665|3664.5|3664|3665.5|3665.5|3664.5|3664|1678
1606828150000|2020-12-01 13:09:10|3665|3664.5|3665|3664.5|3665.5|3664.5|3665|3664.5|257
1606828160000|2020-12-01 13:09:20|3664.5|3664|3664.5|3664|3664.5|3664|3664.5|3664|0
1606828170000|2020-12-01 13:09:30|3665|3664.5|3665.5|3665|3665.5|3665|3665|3664.5|880
1606828190000|2020-12-01 13:09:50|3665|3664.5|3665|3664.5|3665.5|3665|3665|3664.5|934
1606828200000|2020-12-01 13:10:00|3664.5|3664|3664.5|3664|3664.5|3664|3664.5|3664|1213
1606828210000|2020-12-01 13:10:10|3665|3664.5|3663|3662|3665|3664.5|3663|3662|1392
1606828220000|2020-12-01 13:10:20|3662.5|3662.5|3663|3662.5|3663.5|3663|3662.5|3662.5|1615
1606828230000|2020-12-01 13:10:30|3663.5|3663|3663.5|3663|3663.5|3663|3663|3662.5|1669
1606828240000|2020-12-01 13:10:40|3664|3663.5|3663.5|3663|3664|3663.5|3663.5|3663|992
1606828250000|2020-12-01 13:10:50|3663|3662.5|3664|3663.5|3664|3663.5|3663|3662.5|825
1606828260000|2020-12-01 13:11:00|3663.5|3663|3664|3663.5|3664.5|3664|3663.5|3663|2792
1606828270000|2020-12-01 13:11:10|3664.5||3664||3664.5||3664||897
1606828290000|2020-12-01 13:11:30|3663.5|3663|3663.5|3663|3664|3663.5|3663.5|3663|2498
1606828300000|2020-12-01 13:11:40|3664|3663.5|3664.5|3664|3665|3664|3664|3663.5|3582
1606828310000|2020-12-01 13:11:50|3664|3663.5|3664|3663.5|3664.5|3663.5|3664|3663.5|106
1606828320000|2020-12-01 13:12:00|3664.5|3664|3665.5|3665|3665.5|3665|3664.5|3664|1770
1606828330000|2020-12-01 13:12:10|3666|3665.5|3667|3666|3667.5|3666.5|3666|3665.5|1948
1606828340000|2020-12-01 13:12:20|3666.5|3665.5|3665.5|3665|3666.5|3665.5|3665.5|3665|1290
1606828350000|2020-12-01 13:12:30|3666|3665.5|3666.5|3665.5|3666.5|3665.5|3666|3665|797
1606828360000|2020-12-01 13:12:40|3667|3666|3666.5|3666|3667|3666|3666.5|3666|276
1606828370000|2020-12-01 13:12:50|3666|3665.5|3666|3665.5|3666.5|3666|3666|3665.5|406
1606828380000|2020-12-01 13:13:00|||||||||50
1606828390000|2020-12-01 13:13:10|3666.5|3666|3667|3666|3667|3666.5|3666.5|3666|1617
1606828400000|2020-12-01 13:13:20|3666.5|3665.5|3667|3666.5|3667|3666.5|3666|3665.5|527
1606828410000|2020-12-01 13:13:30|3666.5|3666|3667|3666|3667|3666|3666|3665.5|1071
1606828420000|2020-12-01 13:13:40|3667.5|3666.5|3665.5|3665|3667.5|3666.5|3665.5|3665|2027
1606828430000|2020-12-01 13:13:50|3666|3665.5|3665.5|3665|3666|3665.5|3665.5|3665|769
1606828440000|2020-12-01 13:14:00|3666|3665.5|3665.5|3665|3666|3665.5|3665.5|3665|1044
1606828450000|2020-12-01 13:14:10|3666|3665.5|3666.5|3665.5|3666.5|3666|3666|3665.5|746
1606828460000|2020-12-01 13:14:20|3667|3666|3666.5|3666|3667|3666|3666.5|3665.5|368
1606828470000|2020-12-01 13:14:30|3667||3667||3667||3667||291
1606828480000|2020-12-01 13:14:40|3667.5|3666.5|3667|3666.5|3667.5|3667|3667|3666|1373
1606828490000|2020-12-01 13:14:50|3667.5|3667|3667|3666.5|3667.5|3667|3667|3666.5|545
1606828500000|2020-12-01 13:15:00|3666.5|3666|3666|3665|3667|3666.5|3666|3665|2199
1606828510000|2020-12-01 13:15:10||3665.5||3665.5||3665.5||3665|0
1606828520000|2020-12-01 13:15:20|3666.5|3665|3665.5|3665|3666.5|3666|3665.5|3665|2403
1606828540000|2020-12-01 13:15:40|3665|3664.5|3664.5|3664|3665|3664.5|3664.5|3663.5|1577
1606828550000|2020-12-01 13:15:50|3664|3663.5|3664|3663|3664|3663.5|3664|3663|310
1606828560000|2020-12-01 13:16:00||3663.5||3663.5||3663.5||3663.5|40
1606828570000|2020-12-01 13:16:10|3663.5|3663|3663.5|3663|3663.5|3663|3663.5|3662.5|94
1606828580000|2020-12-01 13:16:20|3664|3663.5|3663|3662.5|3664|3663.5|3663|3662.5|1634
1606828590000|2020-12-01 13:16:30||3662||3662.5||3662.5||3662|648
1606828600000|2020-12-01 13:16:40|3662.5|3662|3663|3662.5|3663|3662.5|3662.5|3662|1325
1606828620000|2020-12-01 13:17:00|||||||||400
1606828630000|2020-12-01 13:17:10|3662.5|3662|3662.5|3662|3663|3662.5|3662.5|3662|1286
1606828640000|2020-12-01 13:17:20|3663|3662.5|3663|3662.5|3663|3662.5|3663|3662.5|957
1606828650000|2020-12-01 13:17:30|3663.5|3663|3663.5|3663|3663.5|3663|3663.5|3663|6145
1606828660000|2020-12-01 13:17:40|3663|3662.5|3662|3661.5|3663.5|3662.5|3662|3661.5|1112
1606828670000|2020-12-01 13:17:50|3662.5|3661|3661.5|3660.5|3662.5|3661|3661.5|3660.5|461
1606828680000|2020-12-01 13:18:00|3661|3661|3661|3660.5|3661|3661|3661|3660|1346
1606828690000|2020-12-01 13:18:10||3660||3660.5||3660.5||3660|45
1606828700000|2020-12-01 13:18:20|3660.5|3660|3660|3659.5|3660.5|3660|3660|3659.5|1590
1606828710000|2020-12-01 13:18:30|3660.5|3660|3660|3659.5|3660.5|3660|3659.5|3659|4903
1606828730000|2020-12-01 13:18:50|3660.5|3660|3660|3659.5|3660.5|3660|3660|3659.5|1407
1606828740000|2020-12-01 13:19:00|3660.5|3660|3660|3659.5|3660.5|3660|3660|3659.5|3751
1606828750000|2020-12-01 13:19:10|||||||||25
1606828760000|2020-12-01 13:19:20|3660.5|3660|3661.5|3661|3661.5|3661|3660.5|3660|1721
1606828770000|2020-12-01 13:19:30|3661|3660.5|3661|3660.5|3661|3660.5|3661|3660.5|318
1606828780000|2020-12-01 13:19:40|3660.5|3660|3661|3660.5|3661|3660.5|3660.5|3660|957
1606828790000|2020-12-01 13:19:50|3660.5|3660|3661|3660.5|3661|3660.5|3660.5|3660|1250
1606828800000|2020-12-01 13:20:00|||||||||50
1606828810000|2020-12-01 13:20:10|3660.5|3660|3661|3660.5|3661|3660.5|3660.5|3660|139
1606828820000|2020-12-01 13:20:20|3660.5|3660|3657.5|3657|3660.5|3660|3657.5|3656.5|1274
1606828830000|2020-12-01 13:20:30|3658|3657.5|3658|3657|3658|3657.5|3657.5|3657|1131
1606828840000|2020-12-01 13:20:40|3657.5|3657.5|3658|3657.5|3658|3657.5|3657.5|3657.5|0
1606828850000|2020-12-01 13:20:50||3657||3657.5||3657.5||3657|100
1606828860000|2020-12-01 13:21:00|3657.5|3657|3658.5|3658|3658.5|3658|3657.5|3657|1892
1606828870000|2020-12-01 13:21:10|3659|3658.5|3659|3658.5|3659|3658.5|3658.5|3658|1153
1606828880000|2020-12-01 13:21:20|3658.5|3658|3658.5|3658|3658.5|3658|3658.5|3658|216
1606828890000|2020-12-01 13:21:30|3658|3657.5|3658.5|3658|3658.5|3658|3657|3656.5|3485
1606828900000|2020-12-01 13:21:40|3658|3657.5|3658.5|3658|3658.5|3658|3658|3657.5|1516
1606828910000|2020-12-01 13:21:50|3658|3657.5|3657|3656.5|3658|3657.5|3657|3656.5|327
1606828920000|2020-12-01 13:22:00|3656.5|3656|3657|3656|3657|3656.5|3656.5|3656|932
1606828930000|2020-12-01 13:22:10|3656.5|3656.5|3658|3657.5|3658|3657.5|3656.5|3656|1991
1606828940000|2020-12-01 13:22:20|3658.5|3658|3657|3656.5|3658.5|3658|3657|3656.5|1733
1606828950000|2020-12-01 13:22:30|3657.5|3657|3658|3657|3658|3657|3657.5|3657|1687
1606828960000|2020-12-01 13:22:40|3657.5|3657.5|3657.5|3657|3657.5|3657.5|3657.5|3657|230
1606828970000|2020-12-01 13:22:50|3658||3657.5||3658||3657.5||0
1606828980000|2020-12-01 13:23:00|3657|3656.5|3656|3655|3657|3656.5|3655.5|3655|1338
1606828990000|2020-12-01 13:23:10|3656.5|3655.5|3657|3656|3657|3656|3656.5|3655.5|237
1606829010000|2020-12-01 13:23:30||3656.5||3656||3656.5||3656|36
1606829020000|2020-12-01 13:23:40|3656.5|3655.5|3657|3656.5|3657.5|3656.5|3656|3655.5|2986
1606829030000|2020-12-01 13:23:50|3657.5|3657|3658|3657.5|3658|3657.5|3657.5|3657|2541
1606829040000|2020-12-01 13:24:00|3657.5|3657|3657.5|3656.5|3657.5|3657|3657|3656.5|755
1606829050000|2020-12-01 13:24:10|3657|3656|3656|3655.5|3657|3656|3656|3655.5|312
1606829060000|2020-12-01 13:24:20|3655.5|3655|3655.5|3655|3655.5|3655|3655.5|3655|357
1606829070000|2020-12-01 13:24:30|3655|3654.5|3655|3654.5|3655.5|3655|3655|3654.5|938
1606829080000|2020-12-01 13:24:40|3654.5|3654|3655|3654.5|3655|3654.5|3654.5|3654|566
1606829090000|2020-12-01 13:24:50|3654.5|3654|3655|3654.5|3655|3654.5|3654.5|3654|393
1606829100000|2020-12-01 13:25:00|||||||||15
1606829110000|2020-12-01 13:25:10|3654.5|3654|3652.5|3652|3654.5|3654|3652.5|3652|1251
1606829120000|2020-12-01 13:25:20|3653|3652.5|3653|3652.5|3653|3652.5|3653|3652|0
1606829130000|2020-12-01 13:25:30|3653.5|3653|3653|3652.5|3654|3653.5|3652.5|3652|3755
1606829140000|2020-12-01 13:25:40|3652.5|3652|3653|3652.5|3653|3652.5|3652.5|3652|220
1606829150000|2020-12-01 13:25:50|3653.5|3653|3653.5|3653|3654|3653.5|3653|3652.5|3902
1606829160000|2020-12-01 13:26:00|3653|3652.5|3653|3652.5|3653|3653|3653|3652.5|367
1606829170000|2020-12-01 13:26:10|3652.5|3652|3652|3651.5|3652.5|3652|3652|3651|1199
1606829180000|2020-12-01 13:26:20|3652.5|3652|3652.5|3652|3652.5|3652|3652.5|3651.5|70
1606829190000|2020-12-01 13:26:30|3653|3652.5|3652.5|3652|3654|3653.5|3652.5|3652|5102
1606829200000|2020-12-01 13:26:40|3652|3651.5|3652|3651.5|3652|3651.5|3652|3651.5|262
1606829210000|2020-12-01 13:26:50|3652.5|3652|3652|3651.5|3652.5|3652|3652|3651.5|660
1606829220000|2020-12-01 13:27:00|3652.5|3652|3652|3651.5|3652.5|3652|3652|3651.5|570
1606829230000|2020-12-01 13:27:10|3651.5|3651|3651.5|3651|3652|3651.5|3651.5|3651|740
1606829240000|2020-12-01 13:27:20|3651|3650.5|3651.5|3651|3651.5|3651|3651|3650.5|312
1606829250000|2020-12-01 13:27:30|3652|3651.5|3653|3652.5|3653|3652.5|3652|3651.5|4207
1606829260000|2020-12-01 13:27:40|3652.5|3652|3653|3652.5|3653|3652.5|3652.5|3652|27
1606829270000|2020-12-01 13:27:50|3652.5|3652|3653|3652.5|3653|3652.5|3652.5|3652|592
1606829290000|2020-12-01 13:28:10|3652.5|3652|3652.5|3651.5|3652.5|3652|3651.5|3651|1836
1606829300000|2020-12-01 13:28:20|3652|3651|3651.5|3651|3652|3651|3651.5|3650.5|185
1606829310000|2020-12-01 13:28:30|||||||||100
1606829320000|2020-12-01 13:28:40|3651|3650.5|3651.5|3650.5|3651.5|3650.5|3650.5|3650|3751
1606829330000|2020-12-01 13:28:50|3652|3651|3653.5|3653|3653.5|3653|3652|3651|2696
1606829340000|2020-12-01 13:29:00|3654|3653.5|3654|3653.5|3654|3653.5|3654|3653.5|1117
1606829350000|2020-12-01 13:29:10|3653.5|3653|3654|3653.5|3654.5|3653.5|3653.5|3653|466
1606829360000|2020-12-01 13:29:20|3654.5|3654|3654.5|3654|3655|3654|3654.5|3654|223
1606829370000|2020-12-01 13:29:30|3655|3654.5|3655.5|3655|3656|3655|3655|3654.5|100
1606829380000|2020-12-01 13:29:40|3655|3654.5|3655|3654|3655.5|3655|3655|3654|1341
1606829390000|2020-12-01 13:29:50|3655.5|3654.5|3655|3654.5|3655.5|3655|3655|3654.5|4
1606829400000|2020-12-01 13:30:00|3655.5|3655|3654|3653.5|3655.5|3655|3653.5|3653|2847
1606829410000|2020-12-01 13:30:10|3653.5|3653|3653.5|3653|3654|3653.5|3653.5|3653|585
1606829420000|2020-12-01 13:30:20|3654|3653.5|3654|3653.5|3654|3653.5|3654|3653|92
1606829430000|2020-12-01 13:30:30|3653.5|3653|3653.5|3653|3653.5|3653|3653.5|3653|249
1606829440000|2020-12-01 13:30:40|3654|3653.5|3654|3653|3654|3653.5|3653.5|3653|565
1606829450000|2020-12-01 13:30:50|3653.5|3652.5|3653|3652.5|3654|3652.5|3652.5|3652|1869
1606829460000|2020-12-01 13:31:00|3652.5|3652|3653|3652.5|3653|3652.5|3652|3651.5|1721
1606829470000|2020-12-01 13:31:10|3652.5|3652|3651|3650.5|3653|3652.5|3651|3650.5|5506
1606829480000|2020-12-01 13:31:20|3651.5|3651|3653|3652|3653|3652|3651.5|3651|2166
1606829490000|2020-12-01 13:31:30|3652.5|3652.5|3653|3652.5|3653|3652.5|3652.5|3652.5|96
1606829500000|2020-12-01 13:31:40|||||||||935
1606829510000|2020-12-01 13:31:50|3653.5|3653|3653|3652.5|3653.5|3653|3653|3652.5|2252
1606829520000|2020-12-01 13:32:00|3652.5|3652|3652.5|3652|3653|3652|3652.5|3652|326
1606829530000|2020-12-01 13:32:10|3652|3651.5|3649.5|3649|3652|3651.5|3649.5|3649|13636
1606829540000|2020-12-01 13:32:20|3649|3648|3646.5|3646|3649.5|3648|3646|3645.5|6171
1606829550000|2020-12-01 13:32:30|3646|3645.5|3645|3644.5|3646|3645.5|3645|3644|2015
1606829560000|2020-12-01 13:32:40|3645.5|3645|3646|3645.5|3646|3645.5|3645.5|3644.5|1827
1606829570000|2020-12-01 13:32:50|3645.5|3645|3642.5|3642|3645.5|3645|3642.5|3642|2193
1606829580000|2020-12-01 13:33:00|3643|3641.5|3643|3642|3644|3643|3643|3641.5|5139
1606829590000|2020-12-01 13:33:10|3643.5|3642.5|3643|3642.5|3643.5|3643|3643|3642|1401
1606829600000|2020-12-01 13:33:20|3642.5|3642|3643|3642.5|3643.5|3643|3642.5|3642|2849
1606829610000|2020-12-01 13:33:30|3643.5|3643|3644.5|3643.5|3645|3644.5|3643.5|3643|1746
1606829620000|2020-12-01 13:33:40|3645|3644|3645|3644.5|3645.5|3645|3645|3644|1098
1606829630000|2020-12-01 13:33:50|3644.5|3644|3645.5|3645|3645.5|3645|3644.5|3644|1107
1606829640000|2020-12-01 13:34:00|3646|3645.5|3647|3646.5|3647|3646.5|3646|3645|2692
1606829650000|2020-12-01 13:34:10|3646.5|3646|3647|3646.5|3648|3647.5|3646.5|3646|934
1606829660000|2020-12-01 13:34:20|3647.5|3647|3649|3647.5|3649|3647.5|3647.5|3647|481
1606829670000|2020-12-01 13:34:30|3648.5|3647|3648|3647.5|3648.5|3648|3648|3647|1454
1606829680000|2020-12-01 13:34:40|3648.5|3648|3648.5|3648|3648.5|3648|3648.5|3648|1441
1606829690000|2020-12-01 13:34:50|3648|3647.5|3649|3648.5|3649|3648.5|3648|3647.5|485
1606829700000|2020-12-01 13:35:00|3649.5|3649|3651|3650|3651|3650|3649.5|3649|752
1606829710000|2020-12-01 13:35:10|3651.5|3650.5|3651.5|3650.5|3651.5|3651|3650.5|3650|1793
1606829720000|2020-12-01 13:35:20|3651|3651|3651.5|3650|3651.5|3651|3650|3649.5|2674
1606829730000|2020-12-01 13:35:30|3651|3649.5|3650|3649|3651|3649.5|3649.5|3648.5|602
1606829750000|2020-12-01 13:35:50|3649.5|3649.5|3651|3650|3651|3650|3649.5|3649|1771
1606829760000|2020-12-01 13:36:00|3651.5|3650.5|3651.5|3651|3652|3651.5|3651.5|3650.5|242
1606829770000|2020-12-01 13:36:10|3651|3650.5|3652|3651|3652.5|3651.5|3651|3650.5|165
1606829790000|2020-12-01 13:36:30|3651.5|3651.5|3651.5|3651|3652|3651.5|3651|3650.5|1927
1606829800000|2020-12-01 13:36:40|3652|3651.5|3652.5|3651.5|3652.5|3651.5|3652|3651.5|235
1606829810000|2020-12-01 13:36:50|3652|3651|3651|3650.5|3652|3651|3651|3650.5|1389
1606829820000|2020-12-01 13:37:00|3651.5|3650|3652.5|3651.5|3652.5|3652|3651.5|3650|1549
1606829830000|2020-12-01 13:37:10|3653|3652|3653|3652.5|3653|3652.5|3652.5|3651.5|1479
1606829840000|2020-12-01 13:37:20|3653.5|3653|3653.5|3653|3654.5|3653.5|3653.5|3653|1529
1606829850000|2020-12-01 13:37:30|3653|3652.5|3653.5|3652|3653.5|3652.5|3652.5|3652|205
1606829860000|2020-12-01 13:37:40|3653|3652.5|3653|3652.5|3653|3652.5|3653|3652.5|843
1606829870000|2020-12-01 13:37:50|3652.5|3652|3652.5|3651.5|3653|3652|3652|3651.5|1062
1606829880000|2020-12-01 13:38:00|3653|3652|3654|3653|3654|3653.5|3653|3652|1060
1606829890000|2020-12-01 13:38:10|3653.5|3653.5|3654|3653.5|3654|3653.5|3653.5|3653|788
1606829900000|2020-12-01 13:38:20|3653.5|3653|3653.5|3653|3653.5|3653|3653|3652|1850
1606829910000|2020-12-01 13:38:30|3654|3653.5|3654|3653.5|3654.5|3654|3654|3653|2348
1606829920000|2020-12-01 13:38:40|3653.5|3653|3654.5|3653.5|3654.5|3653.5|3653.5|3653|1093
1606829930000|2020-12-01 13:38:50|3655|3654|3655.5|3655|3656|3655|3655|3654|545
1606829940000|2020-12-01 13:39:00|3656|3655.5|3655.5|3655|3657|3656|3655.5|3655|1800
1606829950000|2020-12-01 13:39:10|3655|3654.5|3654.5|3653.5|3655|3654.5|3654.5|3653.5|677
1606829960000|2020-12-01 13:39:20||3654||3654||3654||3653.5|0
1606829970000|2020-12-01 13:39:30|3654|3653.5|3654.5|3653.5|3654.5|3653.5|3653.5|3653|888
1606829980000|2020-12-01 13:39:40||3654||3654||3654||3654|1
1606829990000|2020-12-01 13:39:50|||||||||309
1606830000000|2020-12-01 13:40:00|3655|3654.5|3655.5|3654.5|3655.5|3654.5|3655|3654.5|369
1606830010000|2020-12-01 13:40:10|3655|3654|3654|3653|3655|3654|3653.5|3653|1395
1606830020000|2020-12-01 13:40:20|3653.5|3652.5|3653.5|3652.5|3654|3653.5|3653|3652.5|251
1606830030000|2020-12-01 13:40:30|3654|3653|3655.5|3655|3656|3655|3654|3653|2439
1606830040000|2020-12-01 13:40:40|3656|3655.5|3656.5|3655.5|3657|3656|3656|3655.5|1025
1606830050000|2020-12-01 13:40:50|3656|3655|3654.5|3654|3656|3655|3654.5|3654|2767
1606830060000|2020-12-01 13:41:00|3655|3654.5|3655|3654.5|3655|3654.5|3654.5|3653.5|412
1606830070000|2020-12-01 13:41:10|3654.5|3654|3654|3653.5|3654.5|3654|3654|3653.5|954
1606830080000|2020-12-01 13:41:20|3654.5|3653|3652.5|3652|3654.5|3653|3652.5|3651.5|560
1606830090000|2020-12-01 13:41:30|3653|3652.5|3652.5|3652|3653|3652.5|3652.5|3651.5|192
1606830100000|2020-12-01 13:41:40|3653||3652.5||3653||3652.5||0
1606830110000|2020-12-01 13:41:50|3653|3652.5|3653|3652.5|3653.5|3653|3652.5|3652|1836
1606830120000|2020-12-01 13:42:00|3653.5|3652|3653|3652.5|3653.5|3652.5|3653|3652|68
1606830130000|2020-12-01 13:42:10|3653.5||3653||3653.5||3653||0
1606830140000|2020-12-01 13:42:20|3652.5|3652|3652|3651.5|3653|3652.5|3652|3651.5|1246
1606830150000|2020-12-01 13:42:30|3652.5|3652|3653.5|3652.5|3653.5|3652.5|3652.5|3652|1421
1606830160000|2020-12-01 13:42:40|3654|3653|3654|3653.5|3654|3653.5|3654|3652.5|573
1606830170000|2020-12-01 13:42:50|3653.5|3653|3652|3651.5|3653.5|3653|3652|3651.5|803
1606830180000|2020-12-01 13:43:00|3652.5|3652|3653.5|3652.5|3653.5|3652.5|3652|3651.5|875
1606830190000|2020-12-01 13:43:10|3654|3653|3655.5|3655|3655.5|3655|3654|3652.5|444
1606830200000|2020-12-01 13:43:20|3656|3655.5|3656|3655.5|3656|3655.5|3655.5|3655.5|1100
1606830210000|2020-12-01 13:43:30|3656.5|3656|3657|3656|3657|3656.5|3656.5|3655.5|1737
1606830220000|2020-12-01 13:43:40|3656.5|3655.5|3655.5|3655|3656.5|3655.5|3655.5|3654.5|873
1606830230000|2020-12-01 13:43:50|3655|3654.5|3653|3652.5|3655|3654.5|3653|3652|1968
1606830240000|2020-12-01 13:44:00|3652.5|3652|3652|3651|3652.5|3652|3651.5|3651|1425
1606830250000|2020-12-01 13:44:10|3651.5|3650.5|3650.5|3649.5|3651.5|3650.5|3649.5|3649|1502
1606830260000|2020-12-01 13:44:20|3650|3649|3650|3649.5|3650|3649.5|3650|3649|15
1606830270000|2020-12-01 13:44:30|3650.5|3650|3651.5|3651|3652|3651|3650.5|3650|2584
1606830280000|2020-12-01 13:44:40|3651|3650.5|3651|3650.5|3651|3650.5|3651|3650.5|497
1606830290000|2020-12-01 13:44:50|3650.5|3650|3651.5|3651|3651.5|3651|3650.5|3650|764
1606830300000|2020-12-01 13:45:00|3652|3651.5|3652.5|3652|3652.5|3652|3652|3651.5|182
1606830310000|2020-12-01 13:45:10|3653|3652.5|3653|3652.5|3653.5|3653|3653|3652.5|3480
1606830320000|2020-12-01 13:45:20|||||||||60
1606830330000|2020-12-01 13:45:30|3652.5|3652|3653|3652.5|3653|3652.5|3652.5|3652|1027
1606830340000|2020-12-01 13:45:40|3652.5|3652|3653|3652.5|3653|3652.5|3652.5|3652|322
1606830350000|2020-12-01 13:45:50|3652.5|3652|3653|3652.5|3653|3652.5|3652.5|3652|495
1606830360000|2020-12-01 13:46:00|3653.5|3653|3653.5|3653|3653.5|3653|3653.5|3653|1927
1606830370000|2020-12-01 13:46:10|3653|3652.5|3654|3653|3654|3653|3653|3652.5|924
1606830390000|2020-12-01 13:46:30|3653.5|3652.5|3654|3653|3654.5|3653|3653|3652.5|625
1606830400000|2020-12-01 13:46:40|3653.5|3652.5|3653|3652.5|3654|3653|3653|3652.5|443
1606830410000|2020-12-01 13:46:50|3653.5|3653|3653|3652.5|3653.5|3653|3653|3652.5|617
1606830420000|2020-12-01 13:47:00|3653.5||3653.5||3653.5||3653||0
1606830430000|2020-12-01 13:47:10|3653|3653|3653.5|3652.5|3653.5|3653|3653|3652.5|239
1606830440000|2020-12-01 13:47:20|3653|3653|3653|3652.5|3653|3653|3653|3652.5|0
1606830450000|2020-12-01 13:47:30|3653.5||3653||3653.5||3653||0
1606830460000|2020-12-01 13:47:40|3652.5|3652|3652|3651|3652.5|3652|3652|3651|1189
1606830470000|2020-12-01 13:47:50|3651.5|3650.5|3652|3651|3652|3651|3651|3650|459
1606830480000|2020-12-01 13:48:00|3651.5|3650.5|3652|3651.5|3652|3651.5|3651|3650.5|197
1606830490000|2020-12-01 13:48:10|3652.5|3652|3652.5|3652|3652.5|3652|3652|3651.5|1008
1606830510000|2020-12-01 13:48:30|3653|3652.5|3653|3652.5|3653|3652.5|3653|3652.5|1263
1606830520000|2020-12-01 13:48:40|3653.5|3653|3655|3654.5|3655|3654.5|3653.5|3653|3062
1606830530000|2020-12-01 13:48:50|3654.5|3654|3654.5|3654|3655|3654|3654.5|3654|0
1606830540000|2020-12-01 13:49:00|3655|3654.5|3654.5|3654|3655|3654.5|3654.5|3654|360
1606830550000|2020-12-01 13:49:10|3655|3653.5|3653|3652.5|3655|3653.5|3652|3651|1907
1606830560000|2020-12-01 13:49:20|3653.5|3653|3653.5|3653|3654|3653|3653.5|3653|1329
1606830580000|2020-12-01 13:49:40|3653|3652.5|3653.5|3653|3653.5|3653|3653|3652.5|174
1606830590000|2020-12-01 13:49:50|3653|3652.5|3653|3652.5|3653|3652.5|3653|3652.5|720
1606830600000|2020-12-01 13:50:00|3652.5|3652|3652.5|3652|3652.5|3652.5|3652.5|3652|344
1606830610000|2020-12-01 13:50:10|3653|3652.5|3653|3652|3653|3652.5|3653|3652|61
1606830620000|2020-12-01 13:50:20|3652.5|3651.5|3652.5|3652|3652.5|3652|3652|3651.5|811
1606830630000|2020-12-01 13:50:30|3653|3652.5|3652.5|3652|3653|3652.5|3652.5|3652|497
1606830640000|2020-12-01 13:50:40|3653|3652.5|3653|3652.5|3653|3652.5|3653|3652.5|134
1606830660000|2020-12-01 13:51:00|3653.5|3653|3655.5|3654.5|3655.5|3655|3653.5|3653|4394
1606830670000|2020-12-01 13:51:10|3655||3655||3655.5||3655||0
1606830680000|2020-12-01 13:51:20|3654.5|3654|3654.5|3654|3655|3654|3654.5|3654|1990
1606830690000|2020-12-01 13:51:30|3655|3654.5|3655|3654.5|3655|3654.5|3654.5|3654|652
1606830700000|2020-12-01 13:51:40|3655.5|3655|3656|3655.5|3656|3655.5|3655.5|3655|1236
1606830710000|2020-12-01 13:51:50|3656.5|3656|3656.5|3656|3657|3656.5|3656.5|3656|1630
1606830730000|2020-12-01 13:52:10|3656|3655.5|3656|3655.5|3656|3655.5|3655.5|3655|1064
1606830740000|2020-12-01 13:52:20|3656.5|3656|3656|3655.5|3656.5|3656|3656|3655|355
1606830750000|2020-12-01 13:52:30|3656.5|3655|3656.5|3656|3656.5|3656|3656.5|3655|300
1606830760000|2020-12-01 13:52:40|3657|3656.5|3657|3656|3657|3656.5|3656.5|3656|1079
1606830770000|2020-12-01 13:52:50|3656.5|3655|3656.5|3656|3657|3656|3655.5|3655|2133
1606830780000|2020-12-01 13:53:00|3656|3655.5|3656|3655.5|3656|3655.5|3656|3655.5|667
1606830790000|2020-12-01 13:53:10|3656.5|3656|3658|3657.5|3658|3657.5|3656.5|3656|737
1606830800000|2020-12-01 13:53:20|3657.5|3657|3658|3657.5|3658|3657.5|3657.5|3657|450
1606830810000|2020-12-01 13:53:30|3658.5|3658|3661.5|3660.5|3661.5|3661|3658|3657.5|2998
1606830820000|2020-12-01 13:53:40|3661|3661|3662|3661.5|3662.5|3661.5|3661|3661|500
1606830830000|2020-12-01 13:53:50|3662.5|3662|3662.5|3662|3663|3662|3662.5|3662|454
1606830840000|2020-12-01 13:54:00|3662|3661.5|3660.5|3660|3662|3661.5|3660.5|3660|1900
1606830850000|2020-12-01 13:54:10|3661|3660.5|3662|3661.5|3662|3661.5|3660.5|3660|851
1606830870000|2020-12-01 13:54:30|3661.5|3661|3661.5|3660.5|3661.5|3661|3661.5|3660.5|458
1606830880000|2020-12-01 13:54:40|3661|3661|3661.5|3661|3661.5|3661|3661|3661|343
1606830890000|2020-12-01 13:54:50|3662|3661.5|3662.5|3662|3663|3662|3662|3661.5|421
1606830900000|2020-12-01 13:55:00|3663|3662.5|3662.5|3662|3663|3662.5|3662.5|3662|1305
1606830910000|2020-12-01 13:55:10|3663|3662.5|3663|3662.5|3663|3662.5|3663|3662.5|401
1606830920000|2020-12-01 13:55:20|3662.5|3662|3663.5|3663|3664|3663|3662.5|3662|1164
1606830930000|2020-12-01 13:55:30|3663|3662.5|3663.5|3663|3664|3663.5|3663|3662.5|1649
1606830940000|2020-12-01 13:55:40|3663|3662.5|3663|3662|3663|3662.5|3662.5|3662|682
1606830950000|2020-12-01 13:55:50|3662.5|3662.5|3664|3663.5|3664|3663.5|3662.5|3662|2168
1606830960000|2020-12-01 13:56:00|3664.5|3664|3664.5|3663.5|3665|3664|3664.5|3663.5|138
1606830970000|2020-12-01 13:56:10|3664|3663|3664|3663.5|3664|3663.5|3664|3663|0
1606830990000|2020-12-01 13:56:30|3663.5|3663|3664|3663.5|3664|3663.5|3663.5|3663|875
1606831000000|2020-12-01 13:56:40|3663.5|3663|3662.5|3662|3663.5|3663|3662|3661.5|2324
1606831010000|2020-12-01 13:56:50|3663|3662.5|3663.5|3662.5|3663.5|3662.5|3663|3662|252
1606831020000|2020-12-01 13:57:00|3663|3662|3662.5|3662|3663|3662|3662.5|3662|213
1606831030000|2020-12-01 13:57:10|3662|3661.5|3662|3661|3662|3661.5|3662|3661|327
1606831040000|2020-12-01 13:57:20|3661.5|3660.5|3661|3660.5|3661.5|3660.5|3661|3660.5|500
1606831050000|2020-12-01 13:57:30||3660||3660.5||3660.5||3660|191
1606831080000|2020-12-01 13:58:00|3660.5|3660|3661|3660.5|3661|3660.5|3660.5|3660|1320
1606831090000|2020-12-01 13:58:10|3660.5|3660|3661|3660.5|3661.5|3661|3660.5|3660|1189
1606831100000|2020-12-01 13:58:20|3660.5|3660|3660.5|3660|3661|3660.5|3660.5|3660|380
1606831110000|2020-12-01 13:58:30|3661|3660.5|3661|3660.5|3661|3660.5|3661|3660.5|147
1606831120000|2020-12-01 13:58:40|||||||||319
1606831130000|2020-12-01 13:58:50|3660.5|3660|3662|3661.5|3662|3661.5|3660.5|3660|3894
1606831150000|2020-12-01 13:59:10|3661.5|3661|3661.5|3661|3661.5|3661|3661.5|3661|148
1606831170000|2020-12-01 13:59:30|3662|3661.5|3662|3661.5|3662|3661.5|3662|3661.5|395
1606831180000|2020-12-01 13:59:40|||||||||13
1606831190000|2020-12-01 13:59:50|3662.5|3662|3662.5|3662|3662.5|3662|3662.5|3662|1438
1606831200000|2020-12-01 14:00:00|3663|3662.5|3662|3661|3663.5|3663|3661.5|3661|2534
1606831210000|2020-12-01 14:00:10|3661.5|3661.5|3662.5|3662|3662.5|3662|3661.5|3661.5|452
1606831220000|2020-12-01 14:00:20|3663|3662.5|3663.5|3662|3663.5|3662.5|3663|3662|572
1606831230000|2020-12-01 14:00:30|3663|3662.5|3663.5|3662.5|3664|3663|3663|3662.5|250
1606831240000|2020-12-01 14:00:40|3663||3663||3663||3663||0
1606831250000|2020-12-01 14:00:50|3663.5|3662|3661|3660.5|3663.5|3662|3661|3660.5|3291
1606831260000|2020-12-01 14:01:00|3660.5|3660|3660.5|3660|3661.5|3660.5|3660.5|3660|1850
1606831270000|2020-12-01 14:01:10|||||||||602
1606831280000|2020-12-01 14:01:20|3661|3660.5|3661.5|3660.5|3661.5|3660.5|3661|3660.5|482
1606831290000|2020-12-01 14:01:30|3662|3661|3659.5|3659|3662|3661|3659.5|3659|5622
1606831300000|2020-12-01 14:01:40|3659|3658.5|3658.5|3658|3659|3658.5|3658.5|3658|189
1606831310000|2020-12-01 14:01:50|3658|3657.5|3658|3657.5|3658.5|3658|3658|3657.5|823
1606831320000|2020-12-01 14:02:00|3658.5|3658|3658.5|3658|3658.5|3658|3658|3657.5|1027
1606831330000|2020-12-01 14:02:10|3658|3657.5|3658|3657.5|3658.5|3658|3658|3657.5|533
1606831340000|2020-12-01 14:02:20|3658.5||3658||3658.5||3658||1132
1606831350000|2020-12-01 14:02:30|3657.5|3657|3658|3657.5|3658|3657.5|3657.5|3657|782
1606831360000|2020-12-01 14:02:40|3657.5|3657|3657|3656.5|3657.5|3657|3657|3656|618
1606831370000|2020-12-01 14:02:50|3656.5|3656|3655.5|3655|3656.5|3656|3655.5|3655|3946
1606831380000|2020-12-01 14:03:00|3656|3655.5|3657|3656.5|3657|3656.5|3655.5|3655|2879
1606831390000|2020-12-01 14:03:10|3657.5|3657|3657.5|3657|3658|3657.5|3657.5|3656.5|739
1606831400000|2020-12-01 14:03:20|3658|3657.5|3658.5|3657.5|3659|3657.5|3658|3657.5|188
1606831410000|2020-12-01 14:03:30|3658|3658|3659|3658.5|3659.5|3658.5|3658|3658|578
1606831420000|2020-12-01 14:03:40|3659.5|3659|3658|3657.5|3659.5|3659|3658|3657.5|1213
1606831430000|2020-12-01 14:03:50|3658.5|3658|3658.5|3658|3659|3658|3658|3657.5|654
1606831440000|2020-12-01 14:04:00|3659|3658.5|3658|3657.5|3659|3658.5|3658|3657.5|792
1606831450000|2020-12-01 14:04:10|3657.5|3657|3657|3656|3658|3657|3657|3656|1162
1606831460000|2020-12-01 14:04:20|3657.5|3655.5|3657|3656.5|3657.5|3657|3657|3655.5|916
1606831470000|2020-12-01 14:04:30|3657.5|3657|3657.5|3657|3658|3657.5|3657.5|3657|1234
1606831480000|2020-12-01 14:04:40|||||||||1
1606831490000|2020-12-01 14:04:50|3657|3656.5|3657.5|3657|3657.5|3657|3656.5|3656|2554
1606831500000|2020-12-01 14:05:00|3658|3657.5|3657.5|3657|3658|3657.5|3657.5|3657|2707
1606831510000|2020-12-01 14:05:10|3658|3657.5|3659|3658.5|3659.5|3658.5|3658|3657.5|2102
1606831520000|2020-12-01 14:05:20|3659.5||3659.5||3660||3659||6
1606831530000|2020-12-01 14:05:30|3660|3659|3660|3659.5|3660.5|3659.5|3660|3659|252
1606831540000|2020-12-01 14:05:40|3660.5|3660|3660|3659.5|3661|3660|3660|3659.5|379
1606831550000|2020-12-01 14:05:50|3659.5|3659|3659|3658.5|3659.5|3659|3659|3658.5|897
1606831560000|2020-12-01 14:06:00|3659.5|3659|3659|3658.5|3659.5|3659|3659|3658.5|1707
1606831570000|2020-12-01 14:06:10|3659.5|3659|3658.5|3658|3659.5|3659|3658.5|3658|673
1606831580000|2020-12-01 14:06:20|3658|3657.5|3658|3657.5|3658|3657.5|3658|3657.5|600
1606831590000|2020-12-01 14:06:30|3657.5|3657|3656|3655.5|3657.5|3657|3656|3655.5|962
1606831600000|2020-12-01 14:06:40|3655.5|3655|3654.5|3654|3655.5|3655.5|3654.5|3654|1765
1606831610000|2020-12-01 14:06:50|3655|3654.5|3654.5|3654|3656|3655.5|3654.5|3654|3417
1606831620000|2020-12-01 14:07:00|3655|3654.5|3655|3654.5|3655.5|3655|3655|3654|1375
1606831630000|2020-12-01 14:07:10|3655.5|3654|3655|3654.5|3655.5|3654.5|3655|3654|0
1606831640000|2020-12-01 14:07:20|3654.5|3654|3654|3653.5|3655|3654|3654|3653|361
1606831650000|2020-12-01 14:07:30|||||||||326
1606831660000|2020-12-01 14:07:40|3654.5|3654|3654.5|3653.5|3654.5|3654|3654|3653.5|1091
1606831670000|2020-12-01 14:07:50|3654|3653|3653.5|3653|3654|3653|3653.5|3653|471
1606831680000|2020-12-01 14:08:00|3653|3652.5|3650.5|3650|3653|3652.5|3650.5|3650|4577
1606831690000|2020-12-01 14:08:10|3651|3650.5|3652.5|3651.5|3652.5|3652|3651|3650.5|2095
1606831700000|2020-12-01 14:08:20|3652|3651|3652|3651.5|3652|3651.5|3651.5|3651|472
1606831710000|2020-12-01 14:08:30|3652.5|3652|3653.5|3652.5|3653.5|3652.5|3652.5|3651.5|1722
1606831720000|2020-12-01 14:08:40|3654|3653|3655|3654|3655|3654|3653.5|3653|1196
1606831730000|2020-12-01 14:08:50|3654.5|3654.5|3655|3654|3655|3654.5|3654.5|3654|593
1606831740000|2020-12-01 14:09:00|3655.5|3654.5|3655|3654.5|3655.5|3655|3655|3654.5|1966
1606831750000|2020-12-01 14:09:10|3655.5|3655|3655.5|3655|3655.5|3655|3655.5|3655|0
1606831760000|2020-12-01 14:09:20|3656|3655.5|3656|3655.5|3656.5|3655.5|3656|3655.5|384
1606831770000|2020-12-01 14:09:30|3656.5|3656|3656.5|3656|3656.5|3656|3656.5|3656|137
1606831790000|2020-12-01 14:09:50|||||||||327
1606831800000|2020-12-01 14:10:00|3657|3656.5|3656.5|3656|3657|3656.5|3656.5|3656|779
1606831810000|2020-12-01 14:10:10|3657|3656.5|3659|3658|3660|3659.5|3657|3656.5|11025
1606831820000|2020-12-01 14:10:20|3658.5|3658.5|3659.5|3658.5|3659.5|3659|3658.5|3658.5|982
1606831830000|2020-12-01 14:10:30|3660|3659|3660|3659.5|3660|3659.5|3659.5|3659|0
1606831840000|2020-12-01 14:10:40|3660.5|3660|3661.5|3661|3661.5|3661|3660.5|3660|1184
1606831860000|2020-12-01 14:11:00|3661|3660.5|3662|3661|3662.5|3661.5|3661|3660.5|2262
1606831870000|2020-12-01 14:11:10|3661.5|3661.5|3662|3661|3662|3661.5|3661.5|3661|196
1606831880000|2020-12-01 14:11:20|3661.5|3661.5|3660|3659.5|3662|3661.5|3660|3659.5|1177
1606831890000|2020-12-01 14:11:30|3660.5|3660|3661|3660|3661|3660|3660.5|3660|286
1606831900000|2020-12-01 14:11:40|3660.5|3659.5|3660.5|3660|3660.5|3660|3660|3659.5|568
1606831910000|2020-12-01 14:11:50|3661|3660.5|3660.5|3660|3661|3660.5|3660.5|3660|621
1606831920000|2020-12-01 14:12:00|3660|3659.5|3660|3659.5|3660|3659.5|3660|3659.5|611
1606831930000|2020-12-01 14:12:10|3659.5|3659|3659.5|3659|3659.5|3659|3659.5|3659|96
1606831940000|2020-12-01 14:12:20|3659|3658.5|3658.5|3658|3659|3658.5|3658|3657.5|2869
1606831950000|2020-12-01 14:12:30||3657.5||3658||3658||3657.5|0
1606831960000|2020-12-01 14:12:40|3659|3658.5|3659|3658.5|3659|3658.5|3659|3658|306
1606831970000|2020-12-01 14:12:50|3658.5|3658|3658.5|3658|3658.5|3658|3658.5|3658|643
1606831990000|2020-12-01 14:13:10|3659|3658.5|3658.5|3658|3659|3658.5|3658.5|3658|819
1606832000000|2020-12-01 14:13:20|3658|3657.5|3660|3659.5|3660|3659.5|3658|3657.5|2684
1606832010000|2020-12-01 14:13:30|3659.5|3659|3660|3659.5|3660|3659.5|3659.5|3659|806
1606832040000|2020-12-01 14:14:00|3659.5|3659|3659.5|3659|3659.5|3659|3659.5|3659|1062
1606832050000|2020-12-01 14:14:10|3659|3658.5|3656.5|3656|3659|3658.5|3656.5|3656|1438
1606832060000|2020-12-01 14:14:20|3656|3655.5|3657|3656|3657|3656.5|3655.5|3654.5|3869
1606832070000|2020-12-01 14:14:30|3657.5|3656.5|3657.5|3657|3658|3657|3657|3656.5|707
1606832080000|2020-12-01 14:14:40|3658|3657.5|3658|3657|3658|3657.5|3658|3657|832
1606832090000|2020-12-01 14:14:50|3658.5|3657.5|3658.5|3658|3658.5|3658|3658.5|3657|905
1606832100000|2020-12-01 14:15:00|3658|3657.5|3657|3656.5|3658|3657.5|3657|3656.5|3076
1606832110000|2020-12-01 14:15:10|3657.5|3657|3658|3657.5|3658|3657.5|3657.5|3657|909
1606832120000|2020-12-01 14:15:20|3658.5|3658|3659.5|3659|3659.5|3659|3658.5|3658|2477
1606832140000|2020-12-01 14:15:40|3660|3659.5|3661|3660|3661|3660|3659.5|3659|1174
1606832150000|2020-12-01 14:15:50|3660.5|3659.5|3660|3659.5|3660.5|3659.5|3659.5|3659|245
1606832160000|2020-12-01 14:16:00|3659.5|3659|3659.5|3659|3659.5|3659|3659|3658.5|1670
1606832170000|2020-12-01 14:16:10|3660|3659.5|3660.5|3660|3660.5|3660|3659.5|3659|473
1606832180000|2020-12-01 14:16:20|3661|3660.5|3660.5|3660|3661|3660.5|3660.5|3660|540
1606832190000|2020-12-01 14:16:30|3661|3660.5|3661.5|3660.5|3661.5|3660.5|3661|3660.5|216
1606832200000|2020-12-01 14:16:40|3661||3661||3661.5||3661||301
1606832210000|2020-12-01 14:16:50|3660.5|3660|3661.5|3661|3662|3661.5|3660.5|3660|3920
1606832220000|2020-12-01 14:17:00|||||||||306
1606832230000|2020-12-01 14:17:10|3662|3661.5|3662|3661.5|3662|3661.5|3661.5|3661|931
1606832240000|2020-12-01 14:17:20|3661.5|3661|3663|3662|3663|3662.5|3661.5|3661|3003
1606832250000|2020-12-01 14:17:30|3663.5|3662.5|3663.5|3662.5|3664|3663|3663|3662.5|351
1606832260000|2020-12-01 14:17:40|3663|3662|3663.5|3662.5|3663.5|3662.5|3662.5|3662|2236
1606832270000|2020-12-01 14:17:50|3663|3662|3662.5|3662|3663|3662|3662.5|3662|1060
1606832280000|2020-12-01 14:18:00|3663|3662.5|3663.5|3662.5|3663.5|3663|3663|3662.5|488
1606832290000|2020-12-01 14:18:10|3662.5|3662|3662.5|3662|3663.5|3662.5|3662|3661.5|2172
1606832300000|2020-12-01 14:18:20|||||||||9
1606832310000|2020-12-01 14:18:30|3662|3661.5|3661.5|3661|3662|3661.5|3661.5|3661|873
1606832320000|2020-12-01 14:18:40|3662|3661.5|3662|3661.5|3662|3661.5|3661.5|3661|966
1606832330000|2020-12-01 14:18:50||3661||3661.5||3661.5||3661|0
1606832340000|2020-12-01 14:19:00|3661.5|3661|3662|3661.5|3662|3661.5|3661.5|3661|744
1606832360000|2020-12-01 14:19:20|3661.5|3661|3662.5|3662|3662.5|3662|3661.5|3661|3278
1606832370000|2020-12-01 14:19:30|3662|3661.5|3662.5|3661.5|3662.5|3661.5|3662|3661.5|548
1606832380000|2020-12-01 14:19:40|3662|3661|3661.5|3661|3662|3661|3661.5|3661|970
1606832390000|2020-12-01 14:19:50|3662|3661.5|3662.5|3662|3662.5|3662|3661.5|3661|1391
1606832400000|2020-12-01 14:20:00|3662|3661.5|3663.5|3662.5|3663.5|3663|3662|3661.5|1700
1606832410000|2020-12-01 14:20:10|3663|3662|3662|3661.5|3663|3662|3662|3661.5|1445
1606832420000|2020-12-01 14:20:20|3661.5|3661|3662|3661.5|3662|3661.5|3661.5|3661|542
1606832430000|2020-12-01 14:20:30|3661.5|3661|3661.5|3661|3662|3661.5|3661.5|3661|189
1606832440000|2020-12-01 14:20:40|3662|3661.5|3662.5|3662|3662.5|3662|3661.5|3661|4183
1606832450000|2020-12-01 14:20:50|3662|3661.5|3662|3661.5|3662|3661.5|3661|3660.5|1800
1606832460000|2020-12-01 14:21:00|3662.5|3662|3662|3661|3662.5|3662|3661.5|3661|3020
1606832470000|2020-12-01 14:21:10|3661.5|3660.5|3660.5|3660|3662|3661|3660.5|3660|2608
1606832480000|2020-12-01 14:21:20|||||||||3
1606832490000|2020-12-01 14:21:30|3660|3659.5|3661|3660.5|3661|3660.5|3660|3659.5|3567
1606832500000|2020-12-01 14:21:40|3660.5|3660|3659|3658.5|3660.5|3660|3658.5|3658|3447
1606832510000|2020-12-01 14:21:50|3659.5|3659|3660.5|3660|3661|3660|3659.5|3659|655
1606832520000|2020-12-01 14:22:00|||||||||100
1606832530000|2020-12-01 14:22:10|3660|3659.5|3660.5|3659.5|3660.5|3659.5|3659.5|3659|1664
1606832540000|2020-12-01 14:22:20|3660|3659|3658.5|3658|3660.5|3659.5|3658.5|3658|3059
1606832550000|2020-12-01 14:22:30|3659|3657.5|3658.5|3658|3659|3658|3658.5|3657.5|13
1606832560000|2020-12-01 14:22:40|3659||3658.5||3659||3658.5||130
1606832570000|2020-12-01 14:22:50|3659.5|3658.5|3658.5|3658|3659.5|3659|3658.5|3658|4457
1606832580000|2020-12-01 14:23:00|3658|3657.5|3657.5|3657|3658|3657.5|3657.5|3657|1560
1606832590000|2020-12-01 14:23:10|3658|3657.5|3657.5|3657|3658|3657.5|3657.5|3656.5|1599
1606832600000|2020-12-01 14:23:20|3658|3657.5|3658.5|3658|3658.5|3658|3658|3657.5|1159
1606832610000|2020-12-01 14:23:30|3658|3657.5|3657.5|3657|3658|3657.5|3657.5|3657|74
1606832620000|2020-12-01 14:23:40|3658|3656.5|3657|3656.5|3658|3656.5|3656.5|3656|1198
1606832630000|2020-12-01 14:23:50|3657.5|3657|3658|3657.5|3658|3657.5|3657.5|3657|1418
1606832640000|2020-12-01 14:24:00|3658.5|3658|3659.5|3659|3660|3659.5|3658.5|3658|1798
1606832660000|2020-12-01 14:24:20|3659|3658.5|3659.5|3659|3659.5|3659|3659|3658.5|613
1606832670000|2020-12-01 14:24:30|3659|3658.5|3659.5|3659|3659.5|3659|3659|3658.5|1031
1606832680000|2020-12-01 14:24:40|3659|3658.5|3658.5|3658|3659|3658.5|3658.5|3657.5|1999
1606832690000|2020-12-01 14:24:50||3657.5||3658||3658||3657.5|100
1606832700000|2020-12-01 14:25:00|3658|3657.5|3658.5|3658|3658.5|3658|3658|3657.5|1115
1606832710000|2020-12-01 14:25:10|3659|3658.5|3659|3658.5|3659.5|3659|3659|3658.5|1575
1606832720000|2020-12-01 14:25:20|3659.5|3659|3659.5|3659|3660|3659.5|3659|3659|2111
1606832730000|2020-12-01 14:25:30|3660|3659.5|3660|3659.5|3660|3659.5|3660|3659.5|241
1606832740000|2020-12-01 14:25:40|3660.5|3660|3661.5|3661|3661.5|3661|3660.5|3660|1676
1606832760000|2020-12-01 14:26:00|||||||||40
1606832770000|2020-12-01 14:26:10|3661|3660.5|3661|3660.5|3661|3660.5|3661|3660.5|2737
1606832780000|2020-12-01 14:26:20|3660.5|3660|3660.5|3660|3660.5|3660|3660.5|3660|2039
1606832790000|2020-12-01 14:26:30|3660|3659.5|3659.5|3658.5|3660|3659.5|3659.5|3658.5|1397
1606832800000|2020-12-01 14:26:40|3659|3658|3659|3658|3659.5|3658.5|3658.5|3658|7276
1606832810000|2020-12-01 14:26:50|3658.5|3658.5|3659|3658|3659|3658.5|3658.5|3658|1557
1606832820000|2020-12-01 14:27:00|3658.5|3658.5|3657.5|3657|3659|3658.5|3657.5|3657|2622
1606832830000|2020-12-01 14:27:10|3657|3656.5|3656.5|3656|3657.5|3657|3656.5|3656|1223
1606832850000|2020-12-01 14:27:30|3656|3655.5|3655.5|3655|3656|3655.5|3655.5|3655|1067
1606832870000|2020-12-01 14:27:50|3656|3655.5|3656|3655.5|3656.5|3656|3656|3655.5|4850
1606832880000|2020-12-01 14:28:00|3656.5|3656|3658|3657|3658|3657|3656|3656|1495
1606832890000|2020-12-01 14:28:10|3658.5|3657.5|3658.5|3658|3658.5|3658|3658|3657.5|1514
1606832900000|2020-12-01 14:28:20|3658|3657.5|3657|3656.5|3658|3657.5|3657|3656.5|1684
1606832910000|2020-12-01 14:28:30|3657.5|3657|3657|3656.5|3658|3657.5|3657|3656.5|2097
1606832920000|2020-12-01 14:28:40|3656.5|3656|3657.5|3657|3657.5|3657|3656.5|3656|1706
1606832930000|2020-12-01 14:28:50|3657|3656.5|3656.5|3656|3657.5|3657|3656.5|3656|2380
1606832940000|2020-12-01 14:29:00|3656|3655.5|3654.5|3653.5|3657.5|3656.5|3654.5|3653|14846
1606832950000|2020-12-01 14:29:10|3654|3653|3654|3653|3654|3653.5|3653.5|3653|4252
1606832960000|2020-12-01 14:29:20|3654.5|3653.5|3654.5|3653.5|3656|3655|3654.5|3653.5|4467
1606832970000|2020-12-01 14:29:30|3654|3653|3653.5|3653|3654|3653|3653.5|3653|614
1606832980000|2020-12-01 14:29:40|3653|3652.5|3652.5|3652|3653.5|3653|3652.5|3652|1670
1606832990000|2020-12-01 14:29:50|3652|3651.5|3652.5|3652|3652.5|3652|3652|3651.5|1052
1606833000000|2020-12-01 14:30:00|3653|3652.5|3654|3653.5|3655|3654.5|3652.5|3652|36020
1606833010000|2020-12-01 14:30:10|3653.5|3653|3649|3648|3653.5|3653|3648.5|3648|12125
1606833020000|2020-12-01 14:30:20|3648.5|3648.5|3649.5|3648.5|3649.5|3649|3647.5|3646.5|2690
1606833030000|2020-12-01 14:30:30|3650|3649|3650|3649.5|3650.5|3650|3650|3648.5|5032
1606833040000|2020-12-01 14:30:40|3649.5|3649|3646.5|3646|3649.5|3649|3646.5|3645.5|20380
1606833050000|2020-12-01 14:30:50|3647|3646.5|3652.5|3652|3652.5|3652|3646.5|3646|10481
1606833060000|2020-12-01 14:31:00|3653|3651.5|3653|3652|3653.5|3653|3651|3650.5|1742
1606833070000|2020-12-01 14:31:10|3652.5|3652.5|3654|3653.5|3654|3653.5|3652.5|3652.5|1353
1606833090000|2020-12-01 14:31:30|3653.5|3653|3655|3654.5|3655.5|3654.5|3653|3652.5|2494
1606833100000|2020-12-01 14:31:40|3654.5|3654|3651|3650.5|3654.5|3654|3651|3650|2679
1606833110000|2020-12-01 14:31:50|3650.5|3650|3649|3648|3652|3651|3648.5|3648|6126
1606833120000|2020-12-01 14:32:00|3648.5|3647.5|3648.5|3647.5|3649.5|3649|3647|3646.5|7276
1606833130000|2020-12-01 14:32:10|3648|3648|3646|3645.5|3648.5|3648|3646|3645|4134
1606833140000|2020-12-01 14:32:20|3646.5|3646|3647|3646.5|3647|3646.5|3646|3645.5|5767
1606833150000|2020-12-01 14:32:30|3647.5|3647|3649|3648.5|3649.5|3649|3647.5|3647|1459
1606833160000|2020-12-01 14:32:40|3649.5|3649|3651|3650.5|3651.5|3650.5|3649|3648.5|4844
1606833170000|2020-12-01 14:32:50|3651.5|3651|3653|3652|3654|3653|3651.5|3651|4957
1606833180000|2020-12-01 14:33:00|3652.5|3652.5|3655.5|3654.5|3656.5|3655.5|3652.5|3652.5|9027
1606833190000|2020-12-01 14:33:10|3655|3654|3655|3654.5|3655.5|3655|3654|3653.5|3640
1606833200000|2020-12-01 14:33:20|3655.5|3655|3655.5|3655|3656|3655.5|3655|3654.5|2118
1606833210000|2020-12-01 14:33:30|3656|3655.5|3657.5|3656.5|3658.5|3658|3655.5|3655|3170
1606833220000|2020-12-01 14:33:40|3657|3657|3656|3655.5|3658|3657|3656|3655.5|2260
1606833230000|2020-12-01 14:33:50|3656.5|3656|3656.5|3656|3657|3656.5|3654.5|3654|9612
1606833240000|2020-12-01 14:34:00|3657|3655.5|3655.5|3655|3657|3655.5|3655|3654.5|4241
1606833250000|2020-12-01 14:34:10|3655|3654.5|3654|3653.5|3655.5|3655|3653|3652|5073
1606833260000|2020-12-01 14:34:20|3653.5|3653|3652|3651|3654|3653|3652|3650.5|4892
1606833270000|2020-12-01 14:34:30|3651.5|3650.5|3649.5|3649|3652|3651|3649.5|3649|1223
1606833280000|2020-12-01 14:34:40|3650|3649.5|3650.5|3649|3650.5|3650|3649.5|3649|1249
1606833290000|2020-12-01 14:34:50|3650|3648.5|3646|3645|3650|3648.5|3645|3644.5|8717
1606833300000|2020-12-01 14:35:00|3645.5|3644.5|3645|3644|3646|3645|3642.5|3642|9098
1606833310000|2020-12-01 14:35:10|3645.5|3644.5|3643.5|3643|3646.5|3645.5|3643.5|3643|4573
1606833320000|2020-12-01 14:35:20|3644|3643.5|3647.5|3647|3647.5|3647|3644|3643.5|3000
1606833330000|2020-12-01 14:35:30|3648|3647.5|3649.5|3648.5|3650|3649|3648|3647|1347
1606833340000|2020-12-01 14:35:40|3649|3649|3648.5|3647.5|3649|3649|3647|3646.5|4348
1606833350000|2020-12-01 14:35:50|3648|3647|3648|3647|3649|3648.5|3647|3646.5|3493
1606833360000|2020-12-01 14:36:00|3647.5|3647.5|3649|3648.5|3649.5|3649|3647.5|3647|3026
1606833370000|2020-12-01 14:36:10|3648.5|3648|3648.5|3648|3649|3648|3647.5|3647|2799
1606833380000|2020-12-01 14:36:20|3649|3648.5|3649.5|3648.5|3649.5|3649|3648.5|3648|3958
1606833390000|2020-12-01 14:36:30|3649|3649|3650.5|3650|3651|3650|3649|3648.5|3165
1606833400000|2020-12-01 14:36:40|3650|3649.5|3651|3650|3651.5|3650.5|3649.5|3649|1236
1606833410000|2020-12-01 14:36:50|3651.5|3650.5|3652.5|3651.5|3652.5|3652|3651|3650.5|1328
1606833420000|2020-12-01 14:37:00|3652|3652|3656|3655.5|3656.5|3656|3651|3650.5|5070
1606833430000|2020-12-01 14:37:10|3655.5|3654.5|3657|3656|3657.5|3656.5|3655|3654|6491
1606833440000|2020-12-01 14:37:20|3656.5|3656.5|3657|3656.5|3657.5|3657|3656.5|3656|1301
1606833450000|2020-12-01 14:37:30|3656.5|3656|3659|3658.5|3659.5|3659|3656.5|3656|8063
1606833460000|2020-12-01 14:37:40|3659.5|3658|3659.5|3658.5|3659.5|3659|3658.5|3658|1948
1606833470000|2020-12-01 14:37:50|3660|3659|3661|3660|3661|3660.5|3659.5|3658.5|1488
1606833480000|2020-12-01 14:38:00|3660.5|3660.5|3664|3663.5|3664|3663.5|3660|3659.5|2936
1606833490000|2020-12-01 14:38:10|3664.5|3664|3664|3663.5|3665|3664.5|3662.5|3662|7709
1606833500000|2020-12-01 14:38:20|3664.5|3664|3664.5|3664|3665|3664.5|3664|3663|2646
1606833510000|2020-12-01 14:38:30|3664|3663.5|3664.5|3663.5|3665|3664.5|3662.5|3662|5747
1606833520000|2020-12-01 14:38:40|3664|3663|3663.5|3662.5|3664|3663|3662|3661.5|4572
1606833530000|2020-12-01 14:38:50|3664|3663|3665|3663.5|3665|3663.5|3663|3662|977
1606833540000|2020-12-01 14:39:00|3664.5|3664|3665.5|3664.5|3668|3666.5|3664|3663.5|7860
1606833550000|2020-12-01 14:39:10|3665|3664|3666|3665.5|3666.5|3666|3665|3664|2998
1606833560000|2020-12-01 14:39:20|3666.5|3666|3666.5|3665.5|3668|3667|3666|3665|2251
1606833570000|2020-12-01 14:39:30|3667|3666|3666.5|3666|3668.5|3667.5|3666.5|3665.5|2067
1606833580000|2020-12-01 14:39:40|3667|3666.5|3670|3669|3670|3669.5|3666.5|3665.5|3721
1606833590000|2020-12-01 14:39:50|3669.5|3668.5|3667.5|3667|3670|3668.5|3667|3666.5|5101
1606833600000|2020-12-01 14:40:00|3667|3666.5|3671.5|3670.5|3671.5|3671|3667|3666.5|4776
1606833610000|2020-12-01 14:40:10|3671|3670|3670|3669.5|3671|3670|3669.5|3668.5|1858
1606833620000|2020-12-01 14:40:20|3670.5|3670|3669|3668|3671.5|3671|3669|3668|3255
1606833630000|2020-12-01 14:40:30|3668.5|3667.5|3668|3667.5|3668.5|3668|3667|3666|7204
1606833640000|2020-12-01 14:40:40|3668.5|3668|3665.5|3665|3669|3668.5|3665.5|3665|5043
1606833650000|2020-12-01 14:40:50|3665|3664.5|3666|3665|3666|3665.5|3665|3663.5|3294
1606833660000|2020-12-01 14:41:00|3665.5|3665.5|3665.5|3665|3667|3666|3665|3664.5|5074
1606833670000|2020-12-01 14:41:10|3666|3665.5|3663.5|3663|3667|3666|3663.5|3663|4612
1606833680000|2020-12-01 14:41:20|3663|3662.5|3661|3660.5|3663|3662.5|3661|3660|773
1606833690000|2020-12-01 14:41:30|3661.5|3661|3661.5|3660.5|3663|3662|3661.5|3660.5|1797
1606833700000|2020-12-01 14:41:40|3661|3660|3660|3659|3661.5|3660.5|3660|3659|2220
1606833710000|2020-12-01 14:41:50|3659.5|3659.5|3658|3657.5|3659.5|3659.5|3657.5|3657|987
1606833720000|2020-12-01 14:42:00|3658.5|3658|3662.5|3661.5|3663|3662|3658|3657.5|16090
1606833730000|2020-12-01 14:42:10|3662|3661|3660.5|3660|3662.5|3661|3659.5|3658.5|3701
1606833740000|2020-12-01 14:42:20|3660|3659.5|3657.5|3656.5|3661|3660|3657.5|3656.5|3765
1606833750000|2020-12-01 14:42:30|3657|3656|3656.5|3655.5|3657.5|3656.5|3656.5|3655|1390
1606833760000|2020-12-01 14:42:40|3656|3655|3655|3654|3656|3655.5|3654.5|3654|1240
1606833770000|2020-12-01 14:42:50|3654.5|3653.5|3657.5|3656.5|3657.5|3656.5|3654.5|3653.5|2192
1606833780000|2020-12-01 14:43:00|3657|3656|3658|3657|3658.5|3657.5|3656.5|3655.5|1329
1606833790000|2020-12-01 14:43:10|3657.5|3656.5|3657|3656|3658|3657.5|3657|3656|3501
1606833800000|2020-12-01 14:43:20|3656.5|3655.5|3655.5|3654.5|3656.5|3655.5|3655.5|3654.5|3412
1606833810000|2020-12-01 14:43:30|3655|3654|3653.5|3652.5|3655|3654|3653.5|3652.5|1849
1606833820000|2020-12-01 14:43:40|3654|3653|3655.5|3654.5|3656.5|3655.5|3654|3652.5|3020
1606833830000|2020-12-01 14:43:50|3656|3654|3654.5|3653.5|3656|3654.5|3654.5|3653.5|849
1606833840000|2020-12-01 14:44:00|3654|3653|3653|3652|3654.5|3653|3652|3651|3356
1606833850000|2020-12-01 14:44:10|3652.5|3651.5|3651.5|3650.5|3653.5|3652.5|3651.5|3650|1664
1606833860000|2020-12-01 14:44:20|3652|3651|3651|3650.5|3652.5|3651.5|3651|3650.5|1352
1606833870000|2020-12-01 14:44:30|3650.5|3650|3652.5|3651.5|3652.5|3651.5|3650|3648.5|2369
1606833880000|2020-12-01 14:44:40|3652|3651|3653.5|3652.5|3653.5|3652.5|3651.5|3650.5|1223
1606833890000|2020-12-01 14:44:50|3653|3652|3655.5|3655|3656.5|3656|3653|3652|3605
1606833900000|2020-12-01 14:45:00|3656|3655.5|3657|3656|3657.5|3656|3656|3655|1062
1606833910000|2020-12-01 14:45:10|3657.5|3655.5|3656.5|3655.5|3658|3657|3656|3655.5|1320
1606833920000|2020-12-01 14:45:20|3657|3656|3658.5|3658|3658.5|3658|3657|3656|1039
1606833930000|2020-12-01 14:45:30|3659|3658.5|3660|3659.5|3660|3659.5|3659|3658.5|1245
1606833940000|2020-12-01 14:45:40|3661|3659|3661|3660.5|3661|3660.5|3660|3659|3118
1606833950000|2020-12-01 14:45:50|3661.5|3660|3662|3661|3662|3661|3659|3658|6024
1606833960000|2020-12-01 14:46:00|3662.5|3661.5|3661.5|3661|3662.5|3662|3661|3660.5|494
1606833970000|2020-12-01 14:46:10|3662|3661.5|3663|3662|3663|3662.5|3662|3661.5|1610
1606833980000|2020-12-01 14:46:20|3662.5|3661.5|3659|3658|3662.5|3661.5|3658.5|3657.5|7068
1606833990000|2020-12-01 14:46:30|3659.5|3658.5|3659|3658|3660|3659|3658.5|3658|1653
1606834000000|2020-12-01 14:46:40|3658.5|3657.5|3659|3658|3659|3658.5|3658|3657|1932
1606834010000|2020-12-01 14:46:50|3658.5|3657.5|3658.5|3657.5|3658.5|3657.5|3658|3657.5|794
1606834020000|2020-12-01 14:47:00|3658|3657|3655.5|3654.5|3658|3657.5|3655|3654.5|3235
1606834030000|2020-12-01 14:47:10|3656|3655|3655|3654|3656.5|3655.5|3654.5|3654|6083
1606834040000|2020-12-01 14:47:20|3655.5|3654.5|3656.5|3656|3657|3656.5|3655|3654|3946
1606834050000|2020-12-01 14:47:30|3657|3655.5|3655.5|3654.5|3657|3655.5|3655|3654.5|1157
1606834060000|2020-12-01 14:47:40|3655|3654|3655|3654|3655.5|3654.5|3654.5|3653.5|1340
1606834070000|2020-12-01 14:47:50|3655.5|3654.5|3657.5|3656.5|3658|3657.5|3655.5|3654.5|2132
1606834080000|2020-12-01 14:48:00|3658|3657|3660|3659.5|3660|3659.5|3658|3657|2319
1606834090000|2020-12-01 14:48:10|3660.5|3660|3660.5|3659.5|3661|3660.5|3659.5|3658.5|2105
1606834100000|2020-12-01 14:48:20|3660|3659|3659|3658|3660|3659|3658.5|3658|1500
1606834110000|2020-12-01 14:48:30|3659.5|3658.5|3658.5|3657.5|3660|3659.5|3658.5|3657.5|1910
1606834120000|2020-12-01 14:48:40|3659|3658|3660|3659|3660|3659.5|3659|3658|810
1606834130000|2020-12-01 14:48:50|3659.5|3659.5|3659.5|3658.5|3660|3659.5|3658.5|3658|4264
1606834140000|2020-12-01 14:49:00|3659|3658|3660|3658.5|3660|3658.5|3657.5|3656|2353
1606834150000|2020-12-01 14:49:10|3659.5|3659|3660|3659|3660.5|3660|3659.5|3659|1610
1606834160000|2020-12-01 14:49:20|3659.5|3659.5|3658|3657|3660|3659.5|3658|3657|1106
1606834170000|2020-12-01 14:49:30|3657.5|3656.5|3655|3654|3657.5|3657|3655|3654|1297
1606834180000|2020-12-01 14:49:40|3654.5|3653.5|3654|3653|3655|3653.5|3653|3652|1995
1606834190000|2020-12-01 14:49:50|3654.5|3653.5|3654.5|3653.5|3655|3654.5|3654|3653.5|1780
1606834200000|2020-12-01 14:50:00|3654|3652.5|3654|3652.5|3655|3654|3652.5|3651.5|7392
1606834210000|2020-12-01 14:50:10|3654.5|3653|3654|3653.5|3655|3653.5|3653.5|3652.5|1050
1606834220000|2020-12-01 14:50:20|3654.5|3654|3654.5|3654|3655|3654.5|3654|3653|951
1606834230000|2020-12-01 14:50:30|3654|3653.5|3655|3654.5|3656.5|3656|3654|3653|4678
1606834240000|2020-12-01 14:50:40|3654.5|3654|3655|3654|3655.5|3655|3654.5|3653.5|1684
1606834250000|2020-12-01 14:50:50|3654.5|3653.5|3654.5|3653.5|3655|3654|3654|3653|378
1606834260000|2020-12-01 14:51:00|3655|3654|3655|3654|3655|3654.5|3654|3653|1479
1606834270000|2020-12-01 14:51:10|3655.5|3654.5|3657.5|3656.5|3657.5|3656.5|3655.5|3654|2576
1606834280000|2020-12-01 14:51:20|3657|3656|3658|3657|3658|3657.5|3657|3656|2553
1606834290000|2020-12-01 14:51:30|3657.5|3656|3656.5|3655.5|3657.5|3656.5|3655.5|3655|6023
1606834300000|2020-12-01 14:51:40|3656|3656|3656|3655|3656|3656|3655.5|3655|517
1606834310000|2020-12-01 14:51:50|3655.5|3654.5|3654|3653|3655.5|3654.5|3653|3652.5|1165
1606834320000|2020-12-01 14:52:00|3654.5|3653.5|3651.5|3650.5|3655|3654|3650.5|3650|2246
1606834330000|2020-12-01 14:52:10|3651|3650|3651.5|3651|3652.5|3652|3650.5|3650|4080
1606834340000|2020-12-01 14:52:20|3651|3650.5|3649.5|3649|3651.5|3651|3649.5|3649|492
1606834350000|2020-12-01 14:52:30|3650|3648.5|3651|3650|3651|3650.5|3649|3648.5|3185
1606834360000|2020-12-01 14:52:40|3650.5|3650.5|3649.5|3649|3651|3650.5|3649|3648.5|2238
1606834370000|2020-12-01 14:52:50|3649|3648.5|3651.5|3651|3651.5|3651|3649|3648.5|7626
1606834380000|2020-12-01 14:53:00|3652|3651.5|3652.5|3652|3653|3652|3651.5|3651|4264
1606834390000|2020-12-01 14:53:10|3653|3652.5|3654.5|3653.5|3654.5|3654|3653|3652.5|4981
1606834400000|2020-12-01 14:53:20|3655|3654|3655.5|3654.5|3655.5|3655|3655|3654|3750
1606834410000|2020-12-01 14:53:30|3655|3654|3653|3652|3655.5|3654.5|3652.5|3651.5|2960
1606834420000|2020-12-01 14:53:40|3653.5|3653|3655|3654|3655.5|3654.5|3653.5|3652.5|1336
1606834430000|2020-12-01 14:53:50|3654.5|3654.5|3654.5|3654|3656|3655.5|3654|3653|2131
1606834440000|2020-12-01 14:54:00|3655|3654.5|3653|3652.5|3655|3654.5|3653|3652.5|4915
1606834450000|2020-12-01 14:54:10|3653.5|3653|3653.5|3653|3654|3653.5|3653|3652.5|2492
1606834460000|2020-12-01 14:54:20|3654|3653.5|3653|3652.5|3656|3655.5|3652.5|3652|2666
1606834470000|2020-12-01 14:54:30|3653.5|3652|3652|3651|3654|3653|3652|3651|3465
1606834480000|2020-12-01 14:54:40|3652.5|3651.5|3653|3652|3653.5|3652.5|3652.5|3651.5|919
1606834490000|2020-12-01 14:54:50|3653.5|3652.5|3652|3651|3654|3653|3652|3651|819
1606834500000|2020-12-01 14:55:00|3652.5|3651.5|3653.5|3653|3654|3653|3652.5|3651.5|4843
1606834510000|2020-12-01 14:55:10|3653|3652.5|3651.5|3650.5|3653|3652.5|3650.5|3650|2732
1606834520000|2020-12-01 14:55:20|3651|3650|3651.5|3651|3652|3651|3651|3650|3055
1606834530000|2020-12-01 14:55:30|3651|3650.5|3650|3649.5|3651|3650.5|3650|3649|2006
1606834540000|2020-12-01 14:55:40|3650.5|3650|3652|3651.5|3653|3651.5|3650|3649.5|4129
1606834550000|2020-12-01 14:55:50|3652.5|3651|3652|3651|3653|3652|3651|3650.5|6477
1606834560000|2020-12-01 14:56:00|3651.5|3651.5|3652|3651|3652.5|3652|3650.5|3650|3806
1606834570000|2020-12-01 14:56:10|3652.5|3651.5|3651|3650|3652.5|3652|3651|3650|2039
1606834580000|2020-12-01 14:56:20|3650.5|3649.5|3649|3648|3651|3650|3648.5|3648|2179
1606834590000|2020-12-01 14:56:30|3649.5|3648.5|3648.5|3648|3651|3650|3648.5|3648|2685
1606834600000|2020-12-01 14:56:40|3649|3647.5|3650|3649|3650|3649|3648|3647|1908
1606834610000|2020-12-01 14:56:50|3649.5|3649.5|3649|3648.5|3649.5|3649.5|3648.5|3648|1253
1606834620000|2020-12-01 14:57:00|3648.5|3648|3647|3646.5|3649.5|3648.5|3647|3646|8909
1606834630000|2020-12-01 14:57:10|3647.5|3647|3648|3647.5|3648|3647.5|3647.5|3647|1081
1606834640000|2020-12-01 14:57:20|3648.5|3648|3650|3649|3650|3649.5|3648.5|3648|2975
1606834650000|2020-12-01 14:57:30|3650.5|3649.5|3651.5|3651|3652|3651|3650.5|3649.5|1565
1606834660000|2020-12-01 14:57:40|3651|3650.5|3650.5|3650|3651|3650.5|3650|3649.5|4523
1606834670000|2020-12-01 14:57:50|3650|3649.5|3650.5|3649.5|3650.5|3650|3650|3649.5|454
1606834680000|2020-12-01 14:58:00|3651|3650|3650.5|3649.5|3651|3650.5|3650.5|3649.5|1665
1606834690000|2020-12-01 14:58:10|||||||||549
1606834700000|2020-12-01 14:58:20|3650|3649|3650.5|3650|3650.5|3650|3649|3648|3579
1606834710000|2020-12-01 14:58:30|3651|3649.5|3650.5|3650|3651|3650.5|3650.5|3649.5|1640
1606834720000|2020-12-01 14:58:40|3651|3650.5|3651.5|3651|3652|3651.5|3651|3650.5|1112
1606834730000|2020-12-01 14:58:50|3652|3651.5|3658|3657.5|3658|3657.5|3652|3651.5|8757
1606834740000|2020-12-01 14:59:00|3658.5|3658|3657.5|3656.5|3658.5|3658|3657.5|3656|507
1606834750000|2020-12-01 14:59:10|3657|3656|3657|3656|3657.5|3656|3657|3656|1145
1606834760000|2020-12-01 14:59:20|3657.5|3656.5|3657.5|3657|3657.5|3657|3657.5|3656.5|598
1606834770000|2020-12-01 14:59:30|3657|3656.5|3657.5|3656.5|3657.5|3656.5|3657|3656.5|906
1606834780000|2020-12-01 14:59:40|3657|3657|3656.5|3656|3657.5|3657|3656.5|3656|2334
1606834790000|2020-12-01 14:59:50|3656|3655.5|3655.5|3654.5|3656|3655.5|3655|3654.5|1466
1606834800000|2020-12-01 15:00:00|3655|3655|3656|3655|3657|3656.5|3655|3654.5|4043
1606834810000|2020-12-01 15:00:10|3655.5|3655.5|3656.5|3656|3657|3656|3655.5|3655.5|1217
1606834820000|2020-12-01 15:00:20|3657|3655.5|3655.5|3655|3657|3655.5|3655|3654|1922
1606834830000|2020-12-01 15:00:30|3655|3654.5|3655.5|3654.5|3656.5|3655.5|3655|3654|2503
1606834840000|2020-12-01 15:00:40|3655|3654|3652.5|3651.5|3655.5|3654|3652.5|3651.5|3281
1606834850000|2020-12-01 15:00:50|3653|3651|3652.5|3651|3653|3651.5|3651.5|3650.5|1438
1606834860000|2020-12-01 15:01:00|3652|3650.5|3648.5|3648|3652|3651|3648.5|3648|2750
1606834870000|2020-12-01 15:01:10|3648|3647.5|3648|3647|3648|3647.5|3647|3646|2120
1606834880000|2020-12-01 15:01:20|3648.5|3647.5|3649|3648|3649|3648|3648.5|3647.5|1142
1606834890000|2020-12-01 15:01:30|3649.5|3648.5|3649.5|3648.5|3651|3650|3649.5|3648.5|2366
1606834900000|2020-12-01 15:01:40|3650|3649|3650.5|3649.5|3651.5|3650|3650|3648.5|1388
1606834910000|2020-12-01 15:01:50|3651.5|3650|3651.5|3650.5|3652.5|3651.5|3651|3649.5|1432
1606834920000|2020-12-01 15:02:00|3651|3650|3651|3650|3651.5|3650.5|3649|3648.5|5157
1606834930000|2020-12-01 15:02:10|||||||||1169
1606834940000|2020-12-01 15:02:20|3650.5|3650.5|3650.5|3649.5|3651|3650.5|3650|3649.5|2418
1606834950000|2020-12-01 15:02:30|3650|3650|3649|3648|3650.5|3650|3648.5|3648|2033
1606834960000|2020-12-01 15:02:40|3648.5|3648.5|3649|3648.5|3649.5|3648.5|3647.5|3647|6555
1606834970000|2020-12-01 15:02:50|3648.5|3648|3649|3648|3649|3648|3648|3647|10980
1606834980000|2020-12-01 15:03:00|3649.5|3648.5|3649.5|3648.5|3650.5|3649.5|3649|3648.5|3249
1606834990000|2020-12-01 15:03:10|3649|3648|3649|3648|3649|3648.5|3648.5|3648|656
1606835000000|2020-12-01 15:03:20|3649.5|3648.5|3649.5|3648.5|3649.5|3648.5|3648.5|3648|1452
1606835010000|2020-12-01 15:03:30|3649|3648|3648.5|3648|3649.5|3648.5|3647.5|3647|3127
1606835020000|2020-12-01 15:03:40|3648|3647.5|3646.5|3646|3648.5|3647.5|3646.5|3646|2193
1606835030000|2020-12-01 15:03:50|3647|3646.5|3647.5|3646.5|3648|3647|3647|3646|3709
1606835040000|2020-12-01 15:04:00|3647|3646|3646|3644.5|3647|3646|3644|3643.5|1800
1606835050000|2020-12-01 15:04:10|3645.5|3645|3646|3645|3646|3645.5|3645.5|3645|1523
1606835060000|2020-12-01 15:04:20|3645.5|3644.5|3645.5|3644.5|3645.5|3645|3645|3644.5|852
1606835070000|2020-12-01 15:04:30|3645|3645|3644|3643.5|3645|3645|3644|3643|742
1606835080000|2020-12-01 15:04:40|3644.5|3643|3643.5|3643|3644.5|3643.5|3643.5|3643|2693
1606835090000|2020-12-01 15:04:50|3643|3642.5|3643|3642.5|3643|3642.5|3642.5|3641.5|3312
1606835100000|2020-12-01 15:05:00|3642.5|3642|3643|3642.5|3643.5|3643|3642|3641.5|2234
1606835110000|2020-12-01 15:05:10|3642.5|3642|3641.5|3641|3643|3642.5|3641|3640|5279
1606835120000|2020-12-01 15:05:20|3641|3640.5|3640.5|3640|3641|3641|3640.5|3640|1664
1606835130000|2020-12-01 15:05:30|3641|3640.5|3641|3640.5|3641|3640.5|3640.5|3640|4730
1606835140000|2020-12-01 15:05:40|3641.5|3640|3640|3639.5|3641.5|3640|3640|3639.5|4722
1606835150000|2020-12-01 15:05:50|3639.5|3639|3639|3638|3640|3639|3638.5|3638|1913
1606835160000|2020-12-01 15:06:00|3638.5|3637.5|3638|3637|3639|3638.5|3638|3637|5246
1606835170000|2020-12-01 15:06:10|3638.5|3637.5|3639.5|3638.5|3640|3639.5|3638|3637.5|5413
1606835180000|2020-12-01 15:06:20|3639|3638|3639.5|3638.5|3639.5|3639|3638.5|3638|664
1606835190000|2020-12-01 15:06:30|3640|3639|3638|3637|3640|3639.5|3637.5|3637|4529
1606835200000|2020-12-01 15:06:40|3637.5|3637.5|3640.5|3639.5|3641|3639.5|3637.5|3637.5|1349
1606835210000|2020-12-01 15:06:50|3641|3640|3644.5|3643.5|3644.5|3643.5|3641|3639.5|2808
1606835220000|2020-12-01 15:07:00|3644|3643|3645|3644|3645|3644|3643|3642.5|2340
1606835230000|2020-12-01 15:07:10|3645.5|3644.5|3648.5|3648|3649.5|3649|3645.5|3644.5|9788
1606835240000|2020-12-01 15:07:20|3648|3647.5|3649|3648|3649|3648|3647|3646.5|1745
1606835250000|2020-12-01 15:07:30|3648.5|3647.5|3648|3647|3648.5|3647.5|3647.5|3647|2949
1606835260000|2020-12-01 15:07:40|3647.5|3646.5|3647.5|3646|3647.5|3646.5|3646|3645|2303
1606835270000|2020-12-01 15:07:50|3648|3646.5|3646.5|3645.5|3648.5|3647.5|3646|3645.5|2603
1606835280000|2020-12-01 15:08:00|3646|3645|3648|3647|3648.5|3647.5|3645|3644|1315
1606835290000|2020-12-01 15:08:10|3647.5|3646.5|3648|3647|3648.5|3647.5|3647|3646|702
1606835300000|2020-12-01 15:08:20|3647.5|3646.5|3644.5|3644|3647.5|3646.5|3644.5|3644|2247
1606835310000|2020-12-01 15:08:30|3644|3643.5|3642|3641|3644.5|3644|3642|3641|1847
1606835320000|2020-12-01 15:08:40|3641.5|3641.5|3641.5|3641|3642.5|3642|3641.5|3641|1158
1606835330000|2020-12-01 15:08:50|3641|3640.5|3640|3639|3641|3640.5|3640|3639|1580
1606835340000|2020-12-01 15:09:00|3639.5|3639.5|3640|3639|3641|3640.5|3638.5|3638|5339
1606835350000|2020-12-01 15:09:10|3639.5|3638.5|3638.5|3638|3640|3638.5|3638.5|3637.5|1744
1606835360000|2020-12-01 15:09:20|3639|3638.5|3640|3639.5|3640.5|3640|3639|3638|4125
1606835370000|2020-12-01 15:09:30|3639.5|3639|3640|3639|3640|3639.5|3639.5|3639|753
1606835380000|2020-12-01 15:09:40|3639.5|3639.5|3640.5|3639.5|3640.5|3640|3639.5|3639|1314
1606835390000|2020-12-01 15:09:50|3640|3640|3640.5|3639.5|3641.5|3641|3640|3639.5|6750
1606835400000|2020-12-01 15:10:00|3640|3640|3641|3640.5|3641|3640.5|3640|3639.5|2299
1606835410000|2020-12-01 15:10:10|3641.5|3641|3640.5|3640|3642|3641|3640|3639.5|10810
1606835420000|2020-12-01 15:10:20|3641|3639.5|3641|3640|3641.5|3640.5|3641|3639.5|588
1606835430000|2020-12-01 15:10:30|3641.5|3640.5|3641.5|3640.5|3643|3642|3641|3640|2651
1606835440000|2020-12-01 15:10:40|3641|3641|3641|3640.5|3641.5|3641|3641|3640|2149
1606835450000|2020-12-01 15:10:50|||||||||1226
1606835460000|2020-12-01 15:11:00|3641.5|3641|3641.5|3640.5|3642|3641|3641|3640.5|6817
1606835480000|2020-12-01 15:11:20|3641|3641|3641|3640.5|3641.5|3641|3640.5|3639.5|2371
1606835490000|2020-12-01 15:11:30|3640.5|3640|3639|3638.5|3640.5|3640|3639|3638.5|1266
1606835500000|2020-12-01 15:11:40|3639.5|3638|3638.5|3637.5|3639.5|3638.5|3638|3637|1987
1606835510000|2020-12-01 15:11:50|3639|3638|3638.5|3637.5|3639|3638|3638|3637.5|136
1606835520000|2020-12-01 15:12:00|3639|3638|3639.5|3639|3639.5|3639|3638.5|3637.5|2315
1606835530000|2020-12-01 15:12:10|3640|3638.5|3639|3638.5|3640|3638.5|3639|3638.5|753
1606835540000|2020-12-01 15:12:20|3638.5|3638|3637.5|3636.5|3638.5|3638|3636.5|3636|1939
1606835550000|2020-12-01 15:12:30|3637|3636|3636.5|3635.5|3637|3636|3636|3635.5|525
1606835560000|2020-12-01 15:12:40|3636|3635|3637|3635.5|3637|3635.5|3635.5|3635|722
1606835570000|2020-12-01 15:12:50|3636.5|3636|3637|3636.5|3637.5|3636.5|3636.5|3636|262
1606835580000|2020-12-01 15:13:00|3637.5|3637|3638.5|3637.5|3638.5|3637.5|3637.5|3636.5|2701
1606835590000|2020-12-01 15:13:10|3638|3638|3639|3638|3639|3638.5|3638|3638|284
1606835600000|2020-12-01 15:13:20|3639.5|3638.5|3639.5|3638.5|3639.5|3638.5|3638.5|3638|2306
1606835610000|2020-12-01 15:13:30|3639|3638|3639|3638|3639|3638|3638.5|3638|1007
1606835620000|2020-12-01 15:13:40|3638.5|3637.5|3635.5|3635|3638.5|3637.5|3635.5|3635|3111
1606835630000|2020-12-01 15:13:50|3636|3635.5|3638|3637|3638|3637|3636|3635|3213
1606835640000|2020-12-01 15:14:00|3637.5|3636.5|3635.5|3634.5|3637.5|3636.5|3635|3634.5|704
1606835650000|2020-12-01 15:14:10|3636|3635|3636|3635|3636|3635.5|3635.5|3635|982
1606835660000|2020-12-01 15:14:20|3635.5|3635.5|3636|3635|3636|3635.5|3635.5|3635|425
1606835670000|2020-12-01 15:14:30|3636.5|3635.5|3637|3636|3637|3636.5|3636.5|3635.5|4179
1606835680000|2020-12-01 15:14:40|3636.5|3635.5|3635.5|3634.5|3636.5|3636|3635|3634.5|15441
1606835690000|2020-12-01 15:14:50|3636|3635|3637|3636|3637|3636.5|3635.5|3634.5|4964
1606835700000|2020-12-01 15:15:00|3636.5|3635.5|3636.5|3635.5|3636.5|3636|3635.5|3635|5269
1606835710000|2020-12-01 15:15:10|3637|3636|3637|3636|3637|3636|3637|3635.5|1272
1606835720000|2020-12-01 15:15:20|3637.5|3636.5|3638|3637|3638.5|3638|3637.5|3636|2609
1606835730000|2020-12-01 15:15:30|3638.5|3637.5|3638.5|3637.5|3639.5|3638.5|3638|3637.5|3167
1606835740000|2020-12-01 15:15:40|3638|3637|3636.5|3636|3638.5|3637.5|3636|3635.5|2458
1606835750000|2020-12-01 15:15:50|3637|3636.5|3638|3637|3638|3637.5|3637|3636|1533
1606835760000|2020-12-01 15:16:00|3637.5|3636.5|3636|3635.5|3637.5|3636.5|3635|3634|8013
1606835770000|2020-12-01 15:16:10|3636.5|3636|3636.5|3635.5|3637|3636.5|3636|3635.5|2605
1606835780000|2020-12-01 15:16:20|3636|3636|3637|3636|3637|3636.5|3636|3635.5|1970
1606835790000|2020-12-01 15:16:30|3637.5|3637|3637.5|3636.5|3637.5|3637|3637.5|3636.5|816
1606835800000|2020-12-01 15:16:40|3637|3636|3636.5|3635.5|3637.5|3636.5|3636.5|3635.5|1248
1606835810000|2020-12-01 15:16:50|3637|3636|3636.5|3635.5|3637|3636.5|3635.5|3635|2623
1606835820000|2020-12-01 15:17:00|3637|3636|3636|3635.5|3637.5|3637|3636|3635.5|4593
1606835830000|2020-12-01 15:17:10|3635.5|3635|3635|3634|3636|3635|3634.5|3634|2812
1606835840000|2020-12-01 15:17:20|3634.5|3633.5|3635.5|3634.5|3636|3635.5|3633|3632.5|13005
1606835850000|2020-12-01 15:17:30|3636|3635|3635.5|3635|3636|3635.5|3635.5|3634.5|330
1606835860000|2020-12-01 15:17:40|3635|3634.5|3635|3634.5|3635.5|3634.5|3635|3634|3185
1606835870000|2020-12-01 15:17:50|3635.5|3635|3635.5|3634.5|3635.5|3635|3635.5|3634.5|127
1606835880000|2020-12-01 15:18:00|3635|3634|3636|3635|3636|3635|3634.5|3634|3085
1606835890000|2020-12-01 15:18:10|3635.5|3634.5|3635.5|3634.5|3635.5|3635|3634.5|3634|2731
1606835900000|2020-12-01 15:18:20|3636|3635|3638|3637|3638|3637.5|3636|3635|1202
1606835910000|2020-12-01 15:18:30|3637.5|3636.5|3636.5|3635.5|3637.5|3636.5|3636|3635.5|2255
1606835920000|2020-12-01 15:18:40|3636|3636|3636.5|3635.5|3636.5|3636|3636|3635.5|1197
1606835930000|2020-12-01 15:18:50|3635.5|3635|3636.5|3635|3636.5|3635|3635.5|3635|1936
1606835940000|2020-12-01 15:19:00|3636|3635.5|3634|3633|3636|3636|3634|3633|4818
1606835950000|2020-12-01 15:19:10|3634.5|3633.5|3637|3636.5|3637|3636.5|3634.5|3633.5|11197
1606835960000|2020-12-01 15:19:20|3637.5|3637|3636.5|3636|3638|3637|3636.5|3636|2612
1606835970000|2020-12-01 15:19:30|3637|3636.5|3636.5|3635.5|3637.5|3636.5|3636|3635|2557
1606835980000|2020-12-01 15:19:40|3636|3635|3634|3633.5|3636|3635|3634|3633.5|2665
1606835990000|2020-12-01 15:19:50|3634.5|3633|3637|3636|3637|3636|3634|3633|4802
1606836000000|2020-12-01 15:20:00|3636.5|3635.5|3636.5|3636|3637|3636|3636|3635.5|3042
1606836010000|2020-12-01 15:20:10|3637|3636.5|3636.5|3635.5|3638|3637|3636|3635|3732
1606836020000|2020-12-01 15:20:20|3636|3635|3635|3634.5|3636.5|3635.5|3635|3634.5|4557
1606836030000|2020-12-01 15:20:30|3634.5|3634|3636.5|3636|3636.5|3636|3634|3633.5|10376
1606836040000|2020-12-01 15:20:40|3636|3635.5|3636.5|3635.5|3636.5|3636|3634.5|3634|6324
1606836060000|2020-12-01 15:21:00|3636|3635|3636|3635|3636|3635.5|3635.5|3635|2184
1606836070000|2020-12-01 15:21:10|3636.5|3635.5|3635|3634.5|3636.5|3636|3635|3634|6150
1606836080000|2020-12-01 15:21:20|3634.5|3634|3635|3634|3635.5|3634.5|3634|3633|13554
1606836090000|2020-12-01 15:21:30|3635.5|3634.5|3635.5|3634.5|3636|3635.5|3634.5|3634|2563
1606836100000|2020-12-01 15:21:40|3635|3635|3637|3636|3637|3636.5|3635|3635|498
1606836110000|2020-12-01 15:21:50|3636.5|3635.5|3635.5|3635|3636.5|3635.5|3635.5|3635|923
1606836120000|2020-12-01 15:22:00|3635|3634.5|3633|3632.5|3635|3634.5|3633|3632.5|1062
1606836130000|2020-12-01 15:22:10|3633.5|3633|3636.5|3635|3636.5|3635.5|3633.5|3633|1681
1606836140000|2020-12-01 15:22:20|3637|3635.5|3637|3636.5|3637|3636.5|3636.5|3635.5|0
1606836150000|2020-12-01 15:22:30|3637.5|3637|3638|3637.5|3638.5|3638|3637|3636.5|2698
1606836160000|2020-12-01 15:22:40|3638.5|3638|3638.5|3637.5|3639|3638|3638.5|3637.5|20
1606836170000|2020-12-01 15:22:50|3638|3638|3638.5|3637.5|3639|3638|3638|3637.5|981
1606836180000|2020-12-01 15:23:00|3639|3638|3639.5|3639|3640|3639.5|3638.5|3637.5|1218
1606836190000|2020-12-01 15:23:10|3640|3639.5|3640.5|3640|3641|3640.5|3639.5|3639|933
1606836200000|2020-12-01 15:23:20|3640|3639.5|3640|3639.5|3641|3640.5|3639.5|3639|2439
1606836210000|2020-12-01 15:23:30|3640.5|3640|3641|3640|3641|3640.5|3640.5|3640|1383
1606836220000|2020-12-01 15:23:40|3641.5|3640.5|3641.5|3640.5|3641.5|3641|3641.5|3640.5|1033
1606836230000|2020-12-01 15:23:50|3641|3641|3641.5|3640.5|3641.5|3641|3641|3640.5|1747
1606836240000|2020-12-01 15:24:00|3641|3641|3642|3641|3642|3641.5|3641|3641|1993
1606836250000|2020-12-01 15:24:10|3642.5|3641.5|3643|3642.5|3643.5|3643|3642.5|3641.5|2967
1606836260000|2020-12-01 15:24:20|3643.5|3643|3643.5|3643|3643.5|3643|3643|3642.5|671
1606836270000|2020-12-01 15:24:30|3644|3643.5|3644|3643|3644|3643.5|3644|3643|830
1606836280000|2020-12-01 15:24:40|3643.5|3643.5|3644|3643|3644|3643.5|3642|3641.5|4399
1606836290000|2020-12-01 15:24:50|3644.5|3643.5|3644.5|3643.5|3645|3644.5|3644|3643.5|4212
1606836300000|2020-12-01 15:25:00|3644|3644|3645.5|3644.5|3646|3645.5|3644|3643.5|8384
1606836310000|2020-12-01 15:25:10|3646|3645|3645|3644.5|3646.5|3645.5|3645|3644.5|2944
1606836320000|2020-12-01 15:25:20|3645.5|3645|3645|3644.5|3645.5|3645|3644.5|3644|2650
1606836330000|2020-12-01 15:25:30|3645.5|3645|3645.5|3645|3646|3645.5|3645|3644.5|3882
1606836340000|2020-12-01 15:25:40|3645|3644.5|3645.5|3644.5|3645.5|3644.5|3645|3644.5|90
1606836350000|2020-12-01 15:25:50|3645|3644|3645.5|3644.5|3645.5|3645|3644.5|3644|2224
1606836360000|2020-12-01 15:26:00|3645|3644|3645|3644.5|3645.5|3645|3644.5|3644|1858
1606836370000|2020-12-01 15:26:10|3644.5|3644|3647|3646|3647|3646|3644.5|3644|2223
1606836380000|2020-12-01 15:26:20|3646.5|3646.5|3647|3646.5|3647|3646.5|3646.5|3646|353
1606836390000|2020-12-01 15:26:30|3646.5|3646|3647|3646.5|3647|3646.5|3646.5|3646|660
1606836400000|2020-12-01 15:26:40|3646.5|3646|3648.5|3648|3648.5|3648|3646.5|3646|3557
1606836410000|2020-12-01 15:26:50|3649|3648.5|3649.5|3648.5|3649.5|3649|3649|3648|528
1606836420000|2020-12-01 15:27:00|3649|3648|3648.5|3647.5|3649|3648|3648|3647.5|1685
1606836430000|2020-12-01 15:27:10|3649|3648|3648|3647.5|3649|3648|3647.5|3647|1639
1606836440000|2020-12-01 15:27:20|3647.5|3647|3648|3647.5|3648.5|3648|3647.5|3647|889
1606836450000|2020-12-01 15:27:30|3647.5|3647|3648|3647.5|3649|3648.5|3647.5|3646.5|4003
1606836460000|2020-12-01 15:27:40|3648.5|3647|3648.5|3647|3648.5|3647|3647|3646.5|2005
1606836470000|2020-12-01 15:27:50|3648|3647.5|3648.5|3647.5|3648.5|3648|3648|3647.5|1254
1606836480000|2020-12-01 15:28:00|3648|3648|3649|3648|3649|3648|3648|3648|726
1606836490000|2020-12-01 15:28:10|3649.5|3648.5|3649.5|3649|3649.5|3649|3649.5|3648|763
1606836500000|2020-12-01 15:28:20|3650|3649.5|3648.5|3648|3650|3649.5|3648.5|3648|3897
1606836510000|2020-12-01 15:28:30|3649|3648.5|3649|3648.5|3649.5|3649|3648.5|3648.5|1367
1606836520000|2020-12-01 15:28:40|3648.5|3648|3650|3649|3650|3649|3648.5|3647.5|3309
1606836530000|2020-12-01 15:28:50|3649.5|3649.5|3650|3649|3650|3649.5|3649.5|3649|1201
1606836540000|2020-12-01 15:29:00||3649.5||3649.5||3649.5||3649.5|10
1606836550000|2020-12-01 15:29:10|3649.5|3649|3648|3647|3649.5|3649|3647.5|3647|4177
1606836560000|2020-12-01 15:29:20|3648.5|3647.5|3649|3648|3649|3648.5|3648|3647.5|1259
1606836570000|2020-12-01 15:29:30|3648.5|3648.5|3650|3649|3650|3649|3648.5|3648.5|2314
1606836580000|2020-12-01 15:29:40|3649.5|3648.5|3649.5|3649|3650|3649|3648.5|3648|6844
1606836590000|2020-12-01 15:29:50|3650|3649.5|3651|3650|3651|3650.5|3650|3649.5|5237
1606836600000|2020-12-01 15:30:00|3651.5|3650.5|3651|3650|3651.5|3650.5|3650.5|3650|594
1606836610000|2020-12-01 15:30:10|3650.5|3650.5|3651|3650|3651|3650.5|3650.5|3650|349
1606836620000|2020-12-01 15:30:20|3650.5|3649.5|3649|3648.5|3650.5|3649.5|3648.5|3648|3640
1606836630000|2020-12-01 15:30:30|3649.5|3649|3651|3650.5|3651|3650.5|3649.5|3649|2121
1606836640000|2020-12-01 15:30:40|3650.5|3650|3650.5|3649.5|3650.5|3650|3650|3649|1402
1606836650000|2020-12-01 15:30:50|3650|3649|3650|3649|3650|3649.5|3649.5|3649|1642
1606836660000|2020-12-01 15:31:00|3650.5|3649.5|3651|3650.5|3652|3651.5|3650.5|3649.5|4252
1606836670000|2020-12-01 15:31:10|3650.5|3650|3648.5|3648|3651|3650|3648.5|3648|6661
1606836680000|2020-12-01 15:31:20|3649|3648.5|3648.5|3648|3650|3649.5|3648.5|3648|9365
1606836690000|2020-12-01 15:31:30|3649|3647.5|3647.5|3647|3649|3647.5|3647|3646|6372
1606836700000|2020-12-01 15:31:40|3647|3646.5|3647|3646.5|3647.5|3647|3647|3646.5|2756
1606836710000|2020-12-01 15:31:50|3646.5|3646|3648|3647.5|3648|3647.5|3646|3645|5157
1606836720000|2020-12-01 15:32:00|3648.5|3648|3649.5|3648.5|3649.5|3649|3648.5|3648|542
1606836730000|2020-12-01 15:32:10|3649|3648|3648.5|3648|3650|3648|3647.5|3647|4042
1606836740000|2020-12-01 15:32:20|3649|3648.5|3649|3648|3649.5|3648.5|3648.5|3647.5|1629
1606836750000|2020-12-01 15:32:30|3648.5|3647.5|3647.5|3647|3649|3648|3647.5|3647|1179
1606836760000|2020-12-01 15:32:40|3648|3647.5|3646.5|3645.5|3648.5|3647.5|3646|3645.5|2641
1606836770000|2020-12-01 15:32:50|3647|3646|3648|3647|3648|3647|3646.5|3645.5|4874
1606836780000|2020-12-01 15:33:00|3647.5|3647.5|3648|3647.5|3648|3647.5|3647.5|3647|796
1606836790000|2020-12-01 15:33:10|3647.5|3647|3647.5|3646.5|3647.5|3647|3647|3646.5|635
1606836800000|2020-12-01 15:33:20|3648|3647|3648|3647|3648|3647.5|3648|3646.5|1003
1606836810000|2020-12-01 15:33:30|3647.5|3647.5|3648|3647.5|3648|3647.5|3647.5|3647.5|255
1606836820000|2020-12-01 15:33:40|3648.5|3648|3647.5|3647|3648.5|3648|3647.5|3647|1291
1606836830000|2020-12-01 15:33:50|3648||3647.5||3648||3647.5||456
1606836840000|2020-12-01 15:34:00|3648|3647.5|3646.5|3645.5|3648.5|3647.5|3646|3645.5|4540
1606836850000|2020-12-01 15:34:10|3646|3645|3647|3646|3647.5|3647|3645.5|3644.5|1571
1606836860000|2020-12-01 15:34:20|3646.5|3645.5|3644.5|3644|3646.5|3645.5|3643|3642.5|9736
1606836870000|2020-12-01 15:34:30|3644|3643.5|3641.5|3641|3644.5|3644|3640.5|3639.5|20195
1606836880000|2020-12-01 15:34:40|3642|3641.5|3640.5|3639.5|3642|3641.5|3640|3639.5|2588
1606836890000|2020-12-01 15:34:50|3640|3639|3640.5|3639|3640.5|3640|3638|3637.5|3936
1606836900000|2020-12-01 15:35:00|3640|3639.5|3639.5|3638.5|3640|3639.5|3638|3637.5|3510
1606836910000|2020-12-01 15:35:10|3640|3639|3640.5|3639.5|3641|3640|3639.5|3639|2922
1606836920000|2020-12-01 15:35:20|3641|3640|3639.5|3639|3642|3641|3639.5|3639|7403
1606836930000|2020-12-01 15:35:30|3639|3638.5|3636|3635|3639.5|3638.5|3636|3635|10917
1606836940000|2020-12-01 15:35:40|3636.5|3635.5|3638|3637|3638|3637|3635|3634.5|6813
1606836950000|2020-12-01 15:35:50|3637.5|3636.5|3638|3637|3638|3637|3636|3635.5|2502
1606836960000|2020-12-01 15:36:00|3637.5|3637.5|3637.5|3637|3638|3637.5|3636.5|3636|8411
1606836970000|2020-12-01 15:36:10|3637|3636.5|3638|3637|3638|3637|3636.5|3636|2460
1606836980000|2020-12-01 15:36:20|3637.5|3637.5|3637|3636|3637.5|3637.5|3636.5|3636|705
1606836990000|2020-12-01 15:36:30|3637.5|3636.5|3636.5|3635.5|3637.5|3636.5|3636|3635.5|2917
1606837000000|2020-12-01 15:36:40|3637|3636|3636.5|3635.5|3637|3636|3635.5|3635|1537
1606837010000|2020-12-01 15:36:50|3637|3636|3636.5|3636|3637.5|3636.5|3636|3635.5|1186
1606837020000|2020-12-01 15:37:00|3637|3636.5|3636.5|3636|3637.5|3636.5|3636|3635.5|847
1606837030000|2020-12-01 15:37:10|3636|3635.5|3638.5|3637.5|3638.5|3637.5|3636|3635.5|3338
1606837040000|2020-12-01 15:37:20|3638|3637|3637|3636|3638|3637.5|3636.5|3636|1376
1606837050000|2020-12-01 15:37:30|3636.5|3635.5|3636.5|3635.5|3636.5|3635.5|3635.5|3635|2089
1606837060000|2020-12-01 15:37:40|3636|3635|3636|3635.5|3636|3635.5|3635.5|3635|2447
1606837070000|2020-12-01 15:37:50|3635.5|3635|3638.5|3637.5|3638.5|3637.5|3635.5|3634.5|2326
1606837080000|2020-12-01 15:38:00|3638|3637|3638|3637|3638.5|3637.5|3637|3636.5|2067
1606837090000|2020-12-01 15:38:10|3637.5|3636.5|3637.5|3636.5|3637.5|3637|3636|3635.5|6510
1606837100000|2020-12-01 15:38:20|3637|3636|3637|3636|3637.5|3636|3636.5|3636|356
1606837110000|2020-12-01 15:38:30|3636.5|3635.5|3637|3635.5|3637|3636|3635.5|3635|1468
1606837120000|2020-12-01 15:38:40|3636.5|3636|3638|3636.5|3638|3636.5|3636.5|3636|969
1606837130000|2020-12-01 15:38:50|3638.5|3637|3640|3639|3640|3639|3638|3637|912
1606837140000|2020-12-01 15:39:00|3639.5|3638.5|3639|3638|3639.5|3638.5|3639|3638|148
1606837150000|2020-12-01 15:39:10|3638.5|3637.5|3638|3637.5|3639|3638|3638|3637.5|2384
1606837160000|2020-12-01 15:39:20|3638.5|3638|3638|3637|3638.5|3638|3638|3637|3131
1606837170000|2020-12-01 15:39:30|3638.5|3637.5|3638.5|3638|3638.5|3638|3638.5|3637.5|355
1606837180000|2020-12-01 15:39:40|3638|3637.5|3638|3637|3638|3637.5|3637.5|3636.5|2049
1606837190000|2020-12-01 15:39:50|3637.5|3637.5|3639|3638|3639|3638.5|3637.5|3637|2281
1606837200000|2020-12-01 15:40:00|3638.5|3637.5|3637|3636.5|3638.5|3637.5|3637|3636|4610
1606837210000|2020-12-01 15:40:10|3637.5|3636|3639|3638|3639|3638|3637|3636|1267
1606837220000|2020-12-01 15:40:20|3638.5|3637.5|3637.5|3637|3638.5|3637.5|3637.5|3637|982
1606837230000|2020-12-01 15:40:30|3637|3636.5|3636.5|3636|3637|3636.5|3636.5|3636|369
1606837240000|2020-12-01 15:40:40|3636|3635.5|3635.5|3634.5|3636|3635.5|3635|3634.5|1964
1606837250000|2020-12-01 15:40:50|3635|3634|3634.5|3633.5|3635|3634.5|3634|3633.5|893
1606837260000|2020-12-01 15:41:00|3635|3634|3635|3634|3635|3634.5|3635|3634|2447
1606837270000|2020-12-01 15:41:10|3634.5|3633.5|3634|3633|3634.5|3633.5|3633|3632|3752
1606837280000|2020-12-01 15:41:20|3633.5|3632.5|3633.5|3632.5|3633.5|3633|3633|3632.5|2460
1606837290000|2020-12-01 15:41:30|3634|3633|3633|3631.5|3634|3633.5|3632|3631.5|5892
1606837300000|2020-12-01 15:41:40|3632.5|3632|3632.5|3631.5|3633|3632|3632|3631.5|698
1606837310000|2020-12-01 15:41:50|3633|3632|3633.5|3633|3634|3633|3633|3632|544
1606837320000|2020-12-01 15:42:00|3634|3633.5|3634.5|3633.5|3635|3634|3634|3633.5|2534
1606837330000|2020-12-01 15:42:10|3635|3634|3636|3635|3636|3635|3634.5|3634|1210
1606837340000|2020-12-01 15:42:20|3635.5|3635.5|3635.5|3634.5|3635.5|3635.5|3634.5|3634|3224
1606837350000|2020-12-01 15:42:30|3635|3634|3634.5|3633.5|3635.5|3634.5|3634.5|3633.5|1592
1606837360000|2020-12-01 15:42:40|3635|3634|3634.5|3633.5|3635.5|3634.5|3634|3633.5|650
1606837370000|2020-12-01 15:42:50|3634|3633|3633|3632|3634.5|3633.5|3633|3632|7498
1606837380000|2020-12-01 15:43:00|3632.5|3631.5|3632.5|3631.5|3633|3632.5|3632.5|3631.5|1126
1606837390000|2020-12-01 15:43:10|3633|3632|3633|3632|3633|3632.5|3633|3632|970
1606837400000|2020-12-01 15:43:20|3633.5|3632.5|3634|3633.5|3634.5|3633.5|3633.5|3632|4607
1606837410000|2020-12-01 15:43:30|3634.5|3634|3634|3633.5|3634.5|3634|3634|3633.5|1421
1606837420000|2020-12-01 15:43:40|3634.5|3634|3635.5|3634.5|3635.5|3634.5|3634|3633.5|3211
1606837430000|2020-12-01 15:43:50|3636|3635|3635.5|3635|3636.5|3635.5|3635.5|3635|2206
1606837440000|2020-12-01 15:44:00|3635|3634.5|3636|3635|3636|3635.5|3635|3634.5|4920
1606837450000|2020-12-01 15:44:10|3636.5|3635.5|3636.5|3636|3637.5|3636.5|3636.5|3635.5|2432
1606837460000|2020-12-01 15:44:20|3636|3635.5|3637|3636.5|3637.5|3636.5|3636|3635.5|2169
1606837470000|2020-12-01 15:44:30|3637.5|3637|3638|3637|3638.5|3638|3636.5|3636|6354
1606837480000|2020-12-01 15:44:40|3637.5||3637.5||3637.5||3637.5||1270
1606837490000|2020-12-01 15:44:50|3637|3636.5|3637|3636|3637.5|3636.5|3636|3635.5|3437
1606837500000|2020-12-01 15:45:00|3636.5|3635.5|3635.5|3634.5|3636.5|3636|3635|3634.5|888
1606837520000|2020-12-01 15:45:20|3635|3634|3636.5|3635|3636.5|3635.5|3635|3634|4365
1606837530000|2020-12-01 15:45:30|3636|3635.5|3638|3636.5|3638|3636.5|3636|3635.5|772
1606837540000|2020-12-01 15:45:40|3637.5|3637|3636|3635.5|3638|3637|3636|3635.5|4375
1606837550000|2020-12-01 15:45:50|3636.5|3636|3637|3636|3637|3636|3636|3636|999
1606837560000|2020-12-01 15:46:00|3636.5|3635.5|3635.5|3635|3636.5|3635.5|3635.5|3635|5621
1606837570000|2020-12-01 15:46:10|3635|3634.5|3635.5|3635|3636|3635.5|3635|3634|3533
1606837580000|2020-12-01 15:46:20|3636|3634.5|3637|3636.5|3637|3636.5|3635|3634.5|3978
1606837590000|2020-12-01 15:46:30|3636.5|3636|3637|3636|3637|3636.5|3636.5|3636|1148
1606837600000|2020-12-01 15:46:40|3636.5|3635.5|3637|3636.5|3637|3636.5|3636|3635.5|822
1606837610000|2020-12-01 15:46:50|3636.5|3636|3636|3635.5|3636.5|3636|3635.5|3635|2928
1606837620000|2020-12-01 15:47:00|3636.5|3636|3637.5|3636.5|3638.5|3637.5|3636|3635.5|2807
1606837630000|2020-12-01 15:47:10|3637|3636|3638.5|3637.5|3638.5|3637.5|3636.5|3635.5|2416
1606837640000|2020-12-01 15:47:20|3638|3638|3637.5|3636.5|3638.5|3638|3636.5|3636|4332
1606837650000|2020-12-01 15:47:30|3638|3637|3638.5|3637.5|3638.5|3638|3638|3637|3289
1606837660000|2020-12-01 15:47:40|3639|3638|3638.5|3637.5|3639.5|3638.5|3638.5|3637.5|7963
1606837670000|2020-12-01 15:47:50|3639|3638|3639.5|3638.5|3639.5|3639|3638|3637.5|5327
1606837680000|2020-12-01 15:48:00|3640|3639|3640.5|3639.5|3640.5|3639.5|3639.5|3638.5|1464
1606837690000|2020-12-01 15:48:10|3641|3640|3641.5|3640.5|3641.5|3641|3640.5|3639.5|902
1606837700000|2020-12-01 15:48:20|3641|3640|3641|3640|3641|3640|3640.5|3639.5|3076
1606837710000|2020-12-01 15:48:30|3641.5|3640.5|3642|3641.5|3642.5|3642|3641.5|3640.5|4638
1606837720000|2020-12-01 15:48:40|3641.5|3641|3641.5|3641|3642|3641.5|3641.5|3641|1802
1606837730000|2020-12-01 15:48:50|3642|3641.5|3641|3640.5|3642|3641.5|3641|3640.5|2548
1606837740000|2020-12-01 15:49:00|3640.5|3640|3639.5|3639|3641|3640.5|3639.5|3639|1148
1606837750000|2020-12-01 15:49:10|3640|3639.5|3640|3639|3640.5|3639.5|3640|3639|1108
1606837760000|2020-12-01 15:49:20|3640.5|3639.5|3641.5|3641|3641.5|3641|3640|3639.5|2810
1606837770000|2020-12-01 15:49:30|3642|3640.5|3642|3641.5|3643|3642|3641.5|3640.5|2457
1606837780000|2020-12-01 15:49:40|3641.5|3641|3642|3641.5|3642|3641.5|3641.5|3641|2404
1606837790000|2020-12-01 15:49:50|3642.5|3642|3643|3642|3643|3642.5|3642.5|3642|3788
1606837800000|2020-12-01 15:50:00|3643.5|3642.5|3644.5|3643.5|3644.5|3644|3643.5|3642.5|585
1606837810000|2020-12-01 15:50:10|3644|3643|3643|3642|3644.5|3643|3641|3640.5|9926
1606837820000|2020-12-01 15:50:20|3642.5||3643||3643||3642.5||40
1606837830000|2020-12-01 15:50:30|3642.5|3641|3643|3642.5|3643|3642.5|3642|3641|2919
1606837840000|2020-12-01 15:50:40|3643.5|3642|3642.5|3641|3643.5|3642|3642|3641|1358
1606837850000|2020-12-01 15:50:50|3642|3640.5|3640.5|3640|3642|3640.5|3640.5|3640|1052
1606837860000|2020-12-01 15:51:00|3640|3639.5|3641|3640|3641|3640.5|3640|3639.5|1338
1606837870000|2020-12-01 15:51:10|3640.5|3639.5|3642|3641|3642|3641|3640|3639.5|1697
1606837880000|2020-12-01 15:51:20|3642.5|3641.5|3644|3642.5|3644|3642.5|3642.5|3641|2193
1606837890000|2020-12-01 15:51:30|3643.5||3643||3643.5||3643||0
1606837900000|2020-12-01 15:51:40|3642.5|3642|3642.5|3642|3643|3642.5|3642.5|3642|750
1606837910000|2020-12-01 15:51:50|3643|3642.5|3644.5|3643.5|3644.5|3644|3642.5|3642|3210
1606837920000|2020-12-01 15:52:00|3644|3644|3644.5|3643.5|3644.5|3644|3644|3643.5|977
1606837930000|2020-12-01 15:52:10|3644|3644|3643.5|3643|3644.5|3644|3643.5|3643|2390
1606837940000|2020-12-01 15:52:20|3643|3642.5|3642.5|3641.5|3643|3642.5|3642|3641.5|3866
1606837950000|2020-12-01 15:52:30|3642|3642|3642|3641.5|3642.5|3642|3642|3641.5|757
1606837960000|2020-12-01 15:52:40|3642.5|3642|3643.5|3642.5|3643.5|3642.5|3642.5|3641.5|1144
1606837970000|2020-12-01 15:52:50|3643|3642|3643|3642|3643|3642.5|3642.5|3642|180
1606837980000|2020-12-01 15:53:00|3642.5|3642.5|3643.5|3643|3643.5|3643|3642.5|3642.5|953
1606837990000|2020-12-01 15:53:10|3643|3642.5|3642|3641.5|3643.5|3642.5|3642|3641.5|5574
1606838000000|2020-12-01 15:53:20|3642.5|3641|3640.5|3639.5|3642.5|3641|3640.5|3639.5|672
1606838010000|2020-12-01 15:53:30|3640|3640|3640.5|3639.5|3640.5|3640|3639.5|3639|4923
1606838020000|2020-12-01 15:53:40|3641|3640|3642|3641|3642|3641.5|3641|3640|2692
1606838030000|2020-12-01 15:53:50|3641.5||3642||3642||3641.5||596
1606838040000|2020-12-01 15:54:00|3641.5|3640.5|3642|3641.5|3642.5|3642|3641.5|3640.5|5070
1606838050000|2020-12-01 15:54:10|3642.5|3642|3643.5|3642.5|3643.5|3643|3642.5|3642|119772
1606838060000|2020-12-01 15:54:20|3643|3642|3643|3642|3643.5|3643|3642.5|3642|1002515
1606838070000|2020-12-01 15:54:30|3642.5|3641.5|3642.5|3641.5|3643|3641.5|3642|3641.5|3516
1606838080000|2020-12-01 15:54:40|3642|3642|3643|3642|3643|3642.5|3642|3642|3845
1606838090000|2020-12-01 15:54:50|3642.5|3642.5|3643.5|3643|3644|3643|3642.5|3642.5|2566
1606838100000|2020-12-01 15:55:00|3644|3643.5|3644|3643|3644.5|3644|3643.5|3643|2643
1606838110000|2020-12-01 15:55:10|3643.5|3642.5|3643.5|3642.5|3643.5|3642.5|3642.5|3641.5|3451
1606838120000|2020-12-01 15:55:20|3644|3643|3643.5|3643|3644|3643|3643.5|3643|21
1606838130000|2020-12-01 15:55:30|3643|3642.5|3640.5|3640|3643.5|3642.5|3640.5|3640|6217
1606838140000|2020-12-01 15:55:40|3641|3640.5|3642|3641.5|3642|3641.5|3641|3640.5|2631
1606838150000|2020-12-01 15:55:50||3641||3641||3641||3641|712
1606838160000|2020-12-01 15:56:00|3641.5|3640.5|3640.5|3639.5|3642|3640.5|3640|3639.5|2918
1606838170000|2020-12-01 15:56:10|3640|3639|3639.5|3639|3640|3639|3639|3638.5|1035
1606838180000|2020-12-01 15:56:20|3639|3638.5|3640.5|3640|3640.5|3640|3639|3638.5|3505
1606838190000|2020-12-01 15:56:30|3641|3640.5|3641|3640.5|3641.5|3640.5|3640.5|3640|2377
1606838200000|2020-12-01 15:56:40|3641.5|3641|3641|3640.5|3641.5|3641|3641|3640.5|1179
1606838210000|2020-12-01 15:56:50|3641.5|3641|3641|3640.5|3642|3641|3641|3640.5|1955
1606838220000|2020-12-01 15:57:00|3640.5|3640|3640.5|3639.5|3641|3640.5|3639.5|3639|2024
1606838230000|2020-12-01 15:57:10|3641|3640|3641|3640|3641|3640|3641|3640|327
1606838240000|2020-12-01 15:57:20|3640.5|3639.5|3640.5|3640|3640.5|3640|3639.5|3639|986
1606838250000|2020-12-01 15:57:30|3641||3641||3641||3641||310
1606838260000|2020-12-01 15:57:40|3641.5|3640.5|3641|3640.5|3642|3641|3640.5|3640|1734
1606838270000|2020-12-01 15:57:50|3640.5|3640|3640|3639|3641|3640|3639.5|3639|6313
1606838280000|2020-12-01 15:58:00|3640.5|3639.5|3640.5|3639.5|3640.5|3639.5|3640|3639|1720
1606838290000|2020-12-01 15:58:10|3640|3639|3639.5|3639|3640.5|3639.5|3639|3638.5|4040
1606838300000|2020-12-01 15:58:20|3639|3638.5|3638|3637|3639|3638.5|3637.5|3637|1260
1606838310000|2020-12-01 15:58:30|3638.5|3637.5|3639.5|3639|3639.5|3639|3638.5|3637.5|1990
1606838320000|2020-12-01 15:58:40|3639|3638.5|3639|3638.5|3639.5|3638.5|3638|3637.5|2825
1606838330000|2020-12-01 15:58:50|3639.5|3639|3639.5|3638.5|3641|3640|3639|3638.5|3596
1606838340000|2020-12-01 15:59:00|3640|3639|3639.5|3638.5|3640|3639|3639|3638.5|1525
1606838350000|2020-12-01 15:59:10|3639|3638|3638.5|3638|3639.5|3638.5|3638|3637.5|5452
1606838360000|2020-12-01 15:59:20|3639|3638.5|3637.5|3637|3639|3638.5|3637.5|3637|5825
1606838370000|2020-12-01 15:59:30|3637|3636.5|3637|3636.5|3637|3636.5|3636.5|3636|1634
1606838380000|2020-12-01 15:59:40|3637.5|3637|3637.5|3637|3638|3637|3637.5|3637|2492
1606838390000|2020-12-01 15:59:50|3638|3637.5|3637.5|3637|3638|3637.5|3637|3636.5|2794
1606838400000|2020-12-01 16:00:00|3637|3636.5|3639.5|3638.5|3639.5|3638.5|3637|3636.5|5569
1606838410000|2020-12-01 16:00:10|3639|3639|3639|3638.5|3640|3639|3639|3638.5|614
1606838420000|2020-12-01 16:00:20|3639.5|3638|3639.5|3638.5|3639.5|3639|3639|3638|2117
1606838430000|2020-12-01 16:00:30|3640|3639|3640.5|3639.5|3641|3640|3640|3639|1118
1606838440000|2020-12-01 16:00:40|3640|3639|3638|3637.5|3640|3639|3638|3637|4904
1606838450000|2020-12-01 16:00:50|3637.5|3637|3637.5|3636.5|3638|3637.5|3637.5|3636.5|1574
1606838460000|2020-12-01 16:01:00|3637|3637|3636.5|3636|3637.5|3637|3636.5|3636|1661
1606838470000|2020-12-01 16:01:10|3636|3635.5|3635.5|3635|3636|3635.5|3635.5|3635|8722
1606838480000|2020-12-01 16:01:20|3636|3635.5|3636|3635.5|3636|3635.5|3635.5|3635|3235
1606838490000|2020-12-01 16:01:30|3636.5|3636|3637|3636|3637.5|3637|3636.5|3636|4304
1606838500000|2020-12-01 16:01:40|3637.5|3636.5|3637|3636.5|3637.5|3637|3636.5|3636|1742
1606838510000|2020-12-01 16:01:50|3637.5|3636|3637.5|3636.5|3637.5|3636.5|3637.5|3636|1693
1606838520000|2020-12-01 16:02:00|3637|3636|3637|3636|3637|3636.5|3636|3635.5|2905
1606838530000|2020-12-01 16:02:10|3636.5|3636.5|3637|3636|3637|3636.5|3636.5|3636|921
1606838540000|2020-12-01 16:02:20|3636.5|3635|3635.5|3635|3636.5|3635.5|3635.5|3635|3719
1606838550000|2020-12-01 16:02:30|3635|3634.5|3636|3635|3636|3635|3635|3634.5|10087
1606838560000|2020-12-01 16:02:40|3635.5|3635.5|3635.5|3635|3635.5|3635.5|3635.5|3635|527
1606838570000|2020-12-01 16:02:50|3636|3635.5|3636|3635.5|3636.5|3636|3635.5|3635|3034
1606838580000|2020-12-01 16:03:00|3635.5|3635|3635.5|3635|3636.5|3636|3635.5|3635|6345
1606838590000|2020-12-01 16:03:10|3636|3635.5|3634.5|3633.5|3636|3635.5|3634|3633.5|9751
1606838600000|2020-12-01 16:03:20|3635|3634|3635.5|3635|3635.5|3635|3634.5|3634|4117
1606838610000|2020-12-01 16:03:30|3636|3635.5|3636|3635.5|3636|3635.5|3636|3635|2136
1606838620000|2020-12-01 16:03:40|3635.5|3635|3635|3634.5|3636|3635.5|3634.5|3634|4897
1606838630000|2020-12-01 16:03:50|3634.5|3634|3634.5|3634|3634.5|3634|3634.5|3634|768
1606838640000|2020-12-01 16:04:00|3635|3634.5|3636|3635|3636|3635.5|3635|3634.5|2806
1606838650000|2020-12-01 16:04:10|3635.5||3635.5||3636||3635.5||0
1606838660000|2020-12-01 16:04:20|3636|3635.5|3635.5|3635|3636|3635.5|3635.5|3635|1996
1606838670000|2020-12-01 16:04:30|3636|3635.5|3635.5|3635|3636|3635.5|3635.5|3635|899
1606838680000|2020-12-01 16:04:40|3636|3635.5|3636.5|3635.5|3636.5|3635.5|3636|3635.5|1647
1606838690000|2020-12-01 16:04:50|3636|3636|3637.5|3636.5|3637.5|3636.5|3636|3636|1424
1606838700000|2020-12-01 16:05:00|3637|3637|3636.5|3636|3638|3637.5|3636|3635.5|14707
1606838710000|2020-12-01 16:05:10|3636|3635.5|3637|3636.5|3637.5|3636.5|3636|3635.5|3941
1606838720000|2020-12-01 16:05:20|3636.5|3636|3635.5|3634.5|3637|3636.5|3635|3634.5|3563
1606838730000|2020-12-01 16:05:30|3635|3634|3634|3633.5|3635|3634|3633.5|3633|5312
1606838740000|2020-12-01 16:05:40|3633.5|3633|3633.5|3633|3634|3633.5|3633.5|3633|2388
1606838750000|2020-12-01 16:05:50|3633|3632.5|3632.5|3632|3633|3632.5|3632|3631.5|4559
1606838760000|2020-12-01 16:06:00|3633|3631.5|3633|3632.5|3633.5|3633|3632|3631.5|3768
1606838770000|2020-12-01 16:06:10|3632.5|3632|3632|3631.5|3633.5|3633|3632|3631.5|5412
1606838780000|2020-12-01 16:06:20|3632.5|3632|3632|3631.5|3632.5|3632|3631.5|3631|2201
1606838790000|2020-12-01 16:06:30|3631.5|3631|3631|3630.5|3632|3631.5|3631|3630.5|3339
1606838800000|2020-12-01 16:06:40|3631.5|3631|3630.5|3630|3631.5|3631|3630.5|3630|4608
1606838810000|2020-12-01 16:06:50|3631|3630.5|3631|3630.5|3631|3630.5|3630.5|3630|11501
1606838820000|2020-12-01 16:07:00|3631.5|3631|3632.5|3632|3632.5|3632|3631|3630.5|6444
1606838830000|2020-12-01 16:07:10|3632|3631.5|3634|3633|3634.5|3634|3632|3631.5|9971
1606838840000|2020-12-01 16:07:20|3633.5|3633.5|3634.5|3634|3636|3635|3633.5|3633|2149
1606838850000|2020-12-01 16:07:30|3634|3633.5|3633.5|3632.5|3634.5|3633.5|3632.5|3632|4011
1606838860000|2020-12-01 16:07:40|3634|3633|3635.5|3635|3636|3635|3634|3633|2564
1606838870000|2020-12-01 16:07:50|3635|3634.5|3633.5|3633|3636|3635|3633.5|3632.5|6245
1606838880000|2020-12-01 16:08:00|3633|3632.5|3633.5|3633|3634|3633|3632.5|3632|1552
1606838890000|2020-12-01 16:08:10|3633|3632.5|3634|3633|3634|3633.5|3632.5|3632|2565
1606838900000|2020-12-01 16:08:20|3633.5|3633.5|3632|3631.5|3633.5|3633.5|3632|3631.5|4716
1606838910000|2020-12-01 16:08:30|3632.5|3632|3632.5|3632|3633|3632|3632|3631.5|3167
1606838920000|2020-12-01 16:08:40|3632|3631.5|3632|3631.5|3632|3632|3632|3631.5|746
1606838930000|2020-12-01 16:08:50|3632.5|3632|3632|3631.5|3632.5|3632|3632|3631.5|538
1606838940000|2020-12-01 16:09:00|3631.5|3631|3630.5|3630|3632|3631.5|3630.5|3630|3376
1606838950000|2020-12-01 16:09:10|3631|3630.5|3630.5|3630|3632|3631|3630.5|3630|4447
1606838960000|2020-12-01 16:09:20|3630|3629.5|3630|3629.5|3630|3629.5|3630|3629.5|4314
1606838970000|2020-12-01 16:09:30|3629.5|3629|3630|3629.5|3630|3629.5|3629.5|3629|1833
1606838980000|2020-12-01 16:09:40|3629.5|3629|3631|3630.5|3631.5|3630.5|3629.5|3629|1354
1606838990000|2020-12-01 16:09:50|3631.5|3631|3633|3632.5|3633|3632.5|3631.5|3631|2460
1606839000000|2020-12-01 16:10:00|3632.5|3632|3633.5|3633|3634|3633.5|3632.5|3632|5836
1606839010000|2020-12-01 16:10:10|3633|3632.5|3632.5|3632|3633.5|3633|3632.5|3631.5|1787
1606839020000|2020-12-01 16:10:20|3632|3631.5|3630.5|3630|3632.5|3631.5|3630.5|3630|1767
1606839030000|2020-12-01 16:10:30|3630|3629.5|3631|3630|3631|3630|3629.5|3629|5405
1606839040000|2020-12-01 16:10:40|3630.5|3629.5|3630|3629.5|3631|3629.5|3630|3629.5|394
1606839050000|2020-12-01 16:10:50|3630.5|3630|3631.5|3630.5|3632|3631|3630.5|3630|1249
1606839060000|2020-12-01 16:11:00|3631|3630|3631|3630.5|3631|3630.5|3630.5|3629.5|438
1606839070000|2020-12-01 16:11:10|3630.5|3630|3630|3629.5|3630.5|3630|3629.5|3629|2019
1606839080000|2020-12-01 16:11:20|3630.5|3630|3631.5|3631|3631.5|3631|3630.5|3629.5|4722
1606839090000|2020-12-01 16:11:30|3631|3630.5|3631.5|3631|3631.5|3631|3630.5|3630|830
1606839100000|2020-12-01 16:11:40|3631|3630.5|3631.5|3631|3632|3631.5|3631|3630.5|1956
1606839110000|2020-12-01 16:11:50||3630.5||3631||3631||3630.5|1403
1606839120000|2020-12-01 16:12:00|3631|3630.5|3632.5|3632|3632.5|3632|3631|3630.5|2500
1606839130000|2020-12-01 16:12:10|3633|3631.5|3633.5|3633|3634|3633.5|3633|3631.5|2988
1606839140000|2020-12-01 16:12:20|3634|3632.5|3635.5|3634.5|3635.5|3635|3634|3632.5|2301
1606839150000|2020-12-01 16:12:30|3635|3633.5|3635|3634.5|3635.5|3635|3634|3633.5|4856
1606839160000|2020-12-01 16:12:40|3635.5||3635||3635.5||3635||237
1606839170000|2020-12-01 16:12:50|3635.5|3635|3635|3634.5|3635.5|3635|3635|3634.5|883
1606839180000|2020-12-01 16:13:00|3635.5|3635|3635|3634.5|3635.5|3635|3635|3634.5|1922
1606839190000|2020-12-01 16:13:10|3634.5|3634|3633|3632.5|3635|3634.5|3633|3632.5|5374
1606839200000|2020-12-01 16:13:20|3633.5|3633|3634|3633|3634|3633.5|3633.5|3633|2172
1606839210000|2020-12-01 16:13:30|3633.5|3632.5|3633|3632.5|3633.5|3633|3633|3632.5|1452
1606839220000|2020-12-01 16:13:40|3632.5|3632|3632|3631.5|3633|3632.5|3632|3631.5|2849
1606839230000|2020-12-01 16:13:50|3632.5|3632|3634|3633|3634|3633|3632|3631.5|3853
1606839240000|2020-12-01 16:14:00|3634.5|3633.5|3635|3634.5|3635|3634.5|3634.5|3633.5|856
1606839250000|2020-12-01 16:14:10|3635.5|3635|3634.5|3634|3635.5|3635|3633.5|3633|4681
1606839260000|2020-12-01 16:14:20|3634|3633.5|3634|3633.5|3634.5|3634|3634|3633.5|1151
1606839270000|2020-12-01 16:14:30|3633.5|3633|3632|3631.5|3633.5|3633|3632|3631|2617
1606839280000|2020-12-01 16:14:40|3631.5|3631|3633|3632|3633|3632.5|3631.5|3631|3177
1606839290000|2020-12-01 16:14:50|3632.5|3631.5|3632|3631.5|3632.5|3632|3632|3631.5|1010
1606839300000|2020-12-01 16:15:00|3632.5|3632|3632.5|3632|3632.5|3632|3632|3631.5|649
1606839310000|2020-12-01 16:15:10|3633|3632.5|3632|3631|3633|3632.5|3631|3630.5|4513
1606839320000|2020-12-01 16:15:20|3632.5|3631.5|3632|3631.5|3632.5|3632|3632|3631|1971
1606839330000|2020-12-01 16:15:30|3632.5|3632|3632|3631.5|3632.5|3632|3632|3631.5|2840
1606839340000|2020-12-01 16:15:40|3631.5|3631|3631.5|3631|3631.5|3631|3631|3630.5|2239
1606839350000|2020-12-01 16:15:50|3632|3631.5|3633.5|3633|3634|3633.5|3632|3631.5|3893
1606839360000|2020-12-01 16:16:00|3633|3632.5|3633|3632.5|3633.5|3633|3633|3632.5|902
1606839370000|2020-12-01 16:16:10|3633.5|3633|3633.5|3633|3633.5|3633|3633|3632.5|1612
1606839380000|2020-12-01 16:16:20|3633|3632.5|3633|3632.5|3633.5|3633|3633|3632.5|2635
1606839390000|2020-12-01 16:16:30|3633.5|3633|3633.5|3633|3634|3633.5|3633.5|3633|2127
1606839400000|2020-12-01 16:16:40|3633|3632|3633|3632.5|3633.5|3633|3632.5|3632|6961
1606839410000|2020-12-01 16:16:50|3633.5|3633|3634.5|3634|3634.5|3634|3633.5|3633|2179
1606839420000|2020-12-01 16:17:00|3635|3634.5|3635.5|3635|3635.5|3635|3635|3634.5|1680
1606839430000|2020-12-01 16:17:10|3636|3635.5|3637|3636.5|3638|3637|3635.5|3635|6195
1606839440000|2020-12-01 16:17:20|3636.5|3636|3637|3636|3637|3636.5|3636.5|3636|909
1606839450000|2020-12-01 16:17:30|3636.5|3636.5|3637.5|3637|3637.5|3637|3636|3635.5|3740
1606839460000|2020-12-01 16:17:40|3637|3636.5|3638.5|3638|3638.5|3638|3637|3636.5|1385
1606839470000|2020-12-01 16:17:50|3638|3637.5|3638|3637.5|3638.5|3638|3637.5|3637|658
1606839480000|2020-12-01 16:18:00|3638.5|3638|3638|3637.5|3639|3638|3637.5|3637|4920
1606839490000|2020-12-01 16:18:10|3637.5|3637|3638|3637.5|3638|3637.5|3636.5|3636|2809
1606839500000|2020-12-01 16:18:20|3638.5|3638|3638.5|3638|3639|3638.5|3638.5|3638|4435
1606839510000|2020-12-01 16:18:30|3639|3638.5|3639.5|3638.5|3639.5|3639|3639|3638.5|1080
1606839520000|2020-12-01 16:18:40|3639|3639|3640.5|3640|3640.5|3640|3639|3638.5|3561
1606839530000|2020-12-01 16:18:50|3640|3639.5|3639.5|3639|3640|3639.5|3639.5|3639|1212
1606839540000|2020-12-01 16:19:00|3639|3638.5|3639|3638.5|3639.5|3639|3639|3638.5|1452
1606839550000|2020-12-01 16:19:10|3638.5|3638|3638.5|3638|3638.5|3638|3638|3637.5|2814
1606839560000|2020-12-01 16:19:20|3638|3637.5|3637|3636.5|3638.5|3638|3637|3636.5|2136
1606839570000|2020-12-01 16:19:30|3636.5|3636|3636.5|3636|3637|3636.5|3636.5|3636|2176
1606839580000|2020-12-01 16:19:40|3636|3635.5|3634.5|3634|3636.5|3636|3634.5|3634|5458
1606839590000|2020-12-01 16:19:50|3635|3634.5|3634.5|3634|3635|3634.5|3634.5|3634|933
1606839600000|2020-12-01 16:20:00|3635|3634.5|3636|3635.5|3636|3635.5|3634.5|3634|7065
1606839610000|2020-12-01 16:20:10|3636.5|3636|3635.5|3635|3637|3636|3635|3634.5|7286
1606839620000|2020-12-01 16:20:20|3636|3635.5|3636|3635.5|3636.5|3636|3636|3635.5|2220
1606839630000|2020-12-01 16:20:30|3635.5|3635|3637|3636.5|3637|3636.5|3635.5|3635|6438
1606839640000|2020-12-01 16:20:40|3637.5|3636|3637|3636.5|3637.5|3637|3636.5|3636|2027
1606839650000|2020-12-01 16:20:50|3636|3635.5|3637.5|3637|3637.5|3637|3636|3635.5|12815
1606839660000|2020-12-01 16:21:00|3637|3636.5|3636|3635.5|3637.5|3637|3635.5|3635|3770
1606839670000|2020-12-01 16:21:10|3636.5|3636|3636|3635.5|3637|3636.5|3636|3635.5|2649
1606839680000|2020-12-01 16:21:20|3636.5|3636|3637.5|3637|3638|3637.5|3636.5|3636|4124
1606839690000|2020-12-01 16:21:30|3637|3636.5|3638|3637.5|3638|3637.5|3637|3636.5|2927
1606839700000|2020-12-01 16:21:40|3638.5|3637|3636.5|3636|3638.5|3637|3636|3635.5|11362
1606839710000|2020-12-01 16:21:50|3637|3636.5|3636|3635.5|3637|3636.5|3635.5|3635|7029
1606839720000|2020-12-01 16:22:00|3636.5|3636|3636|3635.5|3636.5|3636|3636|3635.5|3669
1606839730000|2020-12-01 16:22:10|3636.5|3636|3638|3637.5|3638.5|3638|3636.5|3635.5|5374
1606839740000|2020-12-01 16:22:20|3637.5|3637|3637.5|3637|3638|3637.5|3637.5|3637|1295
1606839750000|2020-12-01 16:22:30|3637|3636.5|3637|3636.5|3637.5|3637|3636.5|3636|2925
1606839760000|2020-12-01 16:22:40|3637.5|3637|3638|3637.5|3638|3637.5|3637.5|3637|2124
1606839770000|2020-12-01 16:22:50|3637|3636.5|3636.5|3636|3637|3636.5|3636|3635.5|8414
1606839780000|2020-12-01 16:23:00|3637|3636.5|3638|3637.5|3638|3637.5|3636.5|3636|4131
1606839790000|2020-12-01 16:23:10|3637.5|3637|3636.5|3636|3637.5|3637|3636.5|3636|2778
1606839800000|2020-12-01 16:23:20|3637|3636.5|3637|3636.5|3637|3636.5|3636.5|3636|3573
1606839810000|2020-12-01 16:23:30|3636.5|3636|3637|3636.5|3637|3636.5|3636.5|3636|1413
1606839820000|2020-12-01 16:23:40|3637.5|3637|3637.5|3637|3637.5|3637|3637|3636.5|1255
1606839830000|2020-12-01 16:23:50|3638|3637.5|3638|3637.5|3638|3637.5|3637.5|3637|5192
1606839840000|2020-12-01 16:24:00|3637.5|3637|3635|3634.5|3637.5|3637|3635|3634.5|6751
1606839850000|2020-12-01 16:24:10|3635.5|3635|3634|3633.5|3635.5|3635|3633|3632.5|10712
1606839860000|2020-12-01 16:24:20|3634.5|3634|3633.5|3633|3634.5|3634|3633|3632.5|2759
1606839870000|2020-12-01 16:24:30|3634|3633.5|3635|3634.5|3635|3634.5|3633.5|3633|1849
1606839880000|2020-12-01 16:24:40|3634.5|3634|3634.5|3634|3635|3634.5|3633.5|3633|5072
1606839890000|2020-12-01 16:24:50|3635|3633.5|3634.5|3634|3635|3634|3634|3633.5|1377
1606839900000|2020-12-01 16:25:00|3635|3634.5|3636|3635.5|3636|3635.5|3635|3634.5|3222
1606839910000|2020-12-01 16:25:10|3636.5|3636|3636|3635.5|3636.5|3636|3635.5|3635|3426
1606839920000|2020-12-01 16:25:20|3635.5|3635|3636|3635.5|3636|3635.5|3635|3634.5|2696
1606839930000|2020-12-01 16:25:30|3635.5|3635|3636|3635|3636|3635.5|3635.5|3635|2568
1606839940000|2020-12-01 16:25:40|3635.5|3635.5|3637.5|3637|3638.5|3638|3635.5|3635.5|9737
1606839950000|2020-12-01 16:25:50|3638|3637.5|3639.5|3639|3640.5|3639.5|3638|3637.5|11764
1606839960000|2020-12-01 16:26:00|3639|3638.5|3640|3639.5|3640.5|3640|3639|3638.5|6687
1606839970000|2020-12-01 16:26:10|3639.5|3639|3638.5|3638|3640.5|3639.5|3638|3637.5|7173
1606839980000|2020-12-01 16:26:20|3638|3637.5|3637|3636.5|3638.5|3638|3637|3636.5|4315
1606839990000|2020-12-01 16:26:30|3637.5|3637|3637|3636.5|3637.5|3637|3637|3636.5|2060
1606840000000|2020-12-01 16:26:40|3637.5|3637|3637.5|3637|3637.5|3637|3637.5|3636.5|0
1606840010000|2020-12-01 16:26:50|3637|3636.5|3637.5|3637|3637.5|3637|3637|3636.5|1672
1606840020000|2020-12-01 16:27:00|3637|3636.5|3636|3635.5|3637.5|3637|3636|3635.5|4720
1606840030000|2020-12-01 16:27:10|3635.5|3635|3635|3634.5|3635.5|3635|3634.5|3634|2171
1606840040000|2020-12-01 16:27:20|3634.5|3634|3635|3634|3635.5|3635|3634|3633.5|5825
1606840050000|2020-12-01 16:27:30|3635.5|3634.5|3635|3634.5|3635.5|3635|3634.5|3634|1701
1606840060000|2020-12-01 16:27:40|3635.5|3634|3635|3634.5|3635.5|3634.5|3634.5|3634|2078
1606840070000|2020-12-01 16:27:50|3634.5|3634|3634.5|3634|3635|3634.5|3634|3633.5|2023
1606840080000|2020-12-01 16:28:00|3635|3634.5|3635|3634.5|3635|3634.5|3634.5|3634|3346
1606840090000|2020-12-01 16:28:10|3635.5||3635||3635.5||3635||197
1606840100000|2020-12-01 16:28:20|3634.5|3634|3636.5|3636|3636.5|3636|3634.5|3634|4202
1606840110000|2020-12-01 16:28:30|3637|3636.5|3637|3636.5|3637.5|3637|3637|3636.5|710
1606840120000|2020-12-01 16:28:40|3637.5|3637|3638|3637.5|3638|3637.5|3637.5|3637|719
1606840130000|2020-12-01 16:28:50|3637.5|3637|3638|3637.5|3638|3637.5|3637.5|3637|4598
1606840140000|2020-12-01 16:29:00|3638.5|3637|3641|3640.5|3641.5|3640.5|3638.5|3637|15132
1606840150000|2020-12-01 16:29:10|3640.5|3640|3642.5|3642|3642.5|3642|3640.5|3640|3998
1606840160000|2020-12-01 16:29:20|3643|3642.5|3641.5|3641|3644|3643.5|3641.5|3641|9786
1606840170000|2020-12-01 16:29:30|3642|3640|3642.5|3642|3642.5|3642|3641|3640|6519
1606840180000|2020-12-01 16:29:40|3643|3642.5|3643.5|3642.5|3644|3642.5|3643|3642|4544
1606840190000|2020-12-01 16:29:50|3644|3643|3644|3643|3644|3643.5|3643|3642|2822
1606896000000|2020-12-02 08:00:00|3666|3554.5|3666|3554.5|3666|3554.5|3666|3554.5|0
1606896010000|2020-12-02 08:00:10|3565|3562|3557.5|3555.5|3565|3562|3556.5|3555|7878
1606896020000|2020-12-02 08:00:20|3558|3556|3564|3560|3565.5|3561|3557.5|3555.5|11786
1606896030000|2020-12-02 08:00:30|3564.5|3561.5|3564|3561.5|3565.5|3562.5|3561.5|3560|4788
1606896040000|2020-12-02 08:00:40|3563.5|3562|3569|3565.5|3570.5|3566.5|3563.5|3561.5|4450
1606896050000|2020-12-02 08:00:50|3569.5|3566|3561|3558.5|3571|3570|3560|3558|9588
1606896060000|2020-12-02 08:01:00|3560.5|3558|3562|3561|3589.5|3585|3560.5|3558|49845
1606896070000|2020-12-02 08:01:10|3561.5|3560|3560|3558.5|3563.5|3561|3557.5|3555|15276
1606896080000|2020-12-02 08:01:20|3561|3559|3563|3561|3563|3561.5|3559.5|3558.5|8057
1606896090000|2020-12-02 08:01:30|3562.5|3561.5|3565|3563|3565.5|3563|3561.5|3561|2178
1606896100000|2020-12-02 08:01:40|3565.5|3563.5|3572.5|3571|3572.5|3571|3565.5|3563.5|3779
1606896110000|2020-12-02 08:01:50|3572|3571.5|3576.5|3575.5|3579.5|3576.5|3569.5|3568|6456
1606896120000|2020-12-02 08:02:00|3577|3575|3580.5|3579|3582|3579|3576|3574.5|4980
1606896130000|2020-12-02 08:02:10|3581|3579.5|3580.5|3580|3593|3590|3580.5|3579|31130
1606896140000|2020-12-02 08:02:20|3580|3579.5|3580.5|3578.5|3582|3579.5|3574|3573|16789
1606896150000|2020-12-02 08:02:30|3579.5|3577.5|3579|3577.5|3580.5|3577.5|3578|3575.5|3572
1606896160000|2020-12-02 08:02:40|3581|3578|3595|3591.5|3596|3592.5|3581|3578|5286
1606896170000|2020-12-02 08:02:50|3594.5|3590.5|3591|3589|3595|3591.5|3590.5|3588.5|5125
1606896180000|2020-12-02 08:03:00|3590|3588.5|3583|3581|3591|3588.5|3581|3578|4526
1606896190000|2020-12-02 08:03:10|3581.5|3580.5|3586|3583|3586|3583.5|3580.5|3579|4408
1606896200000|2020-12-02 08:03:20|3585.5|3583.5|3586|3584|3586|3584|3584|3583|2859
1606896210000|2020-12-02 08:03:30|3587.5|3584.5|3594|3590.5|3594|3591|3587.5|3584.5|1206
1606896220000|2020-12-02 08:03:40|3593.5|3591|3593.5|3589.5|3595|3593.5|3584|3582|7249
1606896230000|2020-12-02 08:03:50|3596|3590|3591.5|3590.5|3596|3592.5|3591.5|3589|4913
1606896240000|2020-12-02 08:04:00|3593.5|3591|3590.5|3588.5|3596|3593|3590|3588|5250
1606896250000|2020-12-02 08:04:10|3590|3590|3589|3587|3590|3590|3583.5|3581|7294
1606896260000|2020-12-02 08:04:20|3589.5|3587.5|3590.5|3588.5|3590.5|3588.5|3586|3584.5|1326
1606896270000|2020-12-02 08:04:30|3590|3589|3592.5|3590.5|3592.5|3591|3588.5|3586|8301
1606896280000|2020-12-02 08:04:40|3592|3589.5|3593.5|3591|3595|3592|3590|3588|2932
1606896290000|2020-12-02 08:04:50|3594.5|3591.5|3594.5|3593|3596|3594.5|3594.5|3591.5|3563
1606896300000|2020-12-02 08:05:00|3595|3594|3589|3587.5|3595.5|3594|3589|3587|16239
1606896310000|2020-12-02 08:05:10|3588.5|3587|3590|3588|3592|3590.5|3586.5|3585|6511
1606896320000|2020-12-02 08:05:20|3589.5|3587.5|3595|3593|3595|3593|3589|3587.5|3791
1606896330000|2020-12-02 08:05:30|3595.5|3593.5|3594|3593|3596|3594.5|3592.5|3591|2672
1606896340000|2020-12-02 08:05:40|3594.5|3593.5|3591|3590|3595.5|3594|3591|3590|1777
1606896350000|2020-12-02 08:05:50|3590.5|3589.5|3588.5|3587.5|3592.5|3591|3588|3586|9203
1606896360000|2020-12-02 08:06:00|3589|3587|3589|3587|3589.5|3588|3585.5|3584|4994
1606896370000|2020-12-02 08:06:10|3588.5|3586.5|3585.5|3582|3588.5|3586.5|3585.5|3582|1241
1606896380000|2020-12-02 08:06:20|3586|3582.5|3590|3588.5|3590.5|3589.5|3586|3582.5|2550
1606896390000|2020-12-02 08:06:30|3589.5|3587.5|3588.5|3587|3590|3588|3586.5|3584.5|2200
1606896400000|2020-12-02 08:06:40|3589|3587.5|3587|3585|3589|3587.5|3584.5|3582.5|9938
1606896410000|2020-12-02 08:06:50|3586.5|3584.5|3587|3586.5|3588.5|3587.5|3586.5|3584.5|2797
1606896420000|2020-12-02 08:07:00|3588|3586|3591.5|3588.5|3593.5|3591.5|3588|3585.5|3603
1606896430000|2020-12-02 08:07:10|3590.5|3589|3588|3586|3591.5|3589.5|3585.5|3583.5|8836
1606896440000|2020-12-02 08:07:20|3587.5|3585.5|3587|3586.5|3588|3586.5|3586|3584|6798
1606896450000|2020-12-02 08:07:30|3588|3586|3587.5|3586.5|3588|3587|3587.5|3585.5|30
1606896460000|2020-12-02 08:07:40|3588|3587|3584.5|3583|3588|3587|3584.5|3583|7420
1606896470000|2020-12-02 08:07:50|3585|3583.5|3588|3586.5|3588|3587|3584|3582|8886
1606896480000|2020-12-02 08:08:00|3588.5|3587|3590.5|3589|3590.5|3589.5|3588.5|3587|5674
1606896490000|2020-12-02 08:08:10|3591|3589.5|3591|3589|3593|3591.5|3591|3589|5748
1606896500000|2020-12-02 08:08:20|3590.5|3588.5|3591|3590|3592|3590|3589.5|3588.5|4925
1606896510000|2020-12-02 08:08:30|3590.5|3589.5|3584.5|3583.5|3590.5|3589.5|3584|3582.5|5900
1606896520000|2020-12-02 08:08:40|3584|3583|3585|3584.5|3585.5|3584.5|3584|3582|6444
1606896530000|2020-12-02 08:08:50|3585.5|3585|3585|3584|3585.5|3585|3584.5|3584|15556
1606896540000|2020-12-02 08:09:00|3584.5|3583.5|3586|3584|3586|3585|3583.5|3583|7712
1606896550000|2020-12-02 08:09:10|3585.5|3584.5|3585.5|3585|3586|3585|3585|3584|1892
1606896560000|2020-12-02 08:09:20|3586|3585.5|3584.5|3583.5|3586.5|3585.5|3584.5|3583.5|4984
1606896570000|2020-12-02 08:09:30|3584|3584|3579|3578|3584.5|3584|3578.5|3578|14870
1606896580000|2020-12-02 08:09:40|3579.5|3578.5|3582.5|3581|3582.5|3581.5|3579.5|3578.5|5470
1606896590000|2020-12-02 08:09:50|3583|3581.5|3583|3581.5|3583|3582|3582.5|3581.5|3395
1606896600000|2020-12-02 08:10:00|3582.5|3581|3576|3575|3582.5|3581.5|3575|3572.5|8983
1606896610000|2020-12-02 08:10:10|3576.5|3574.5|3582|3581|3582|3581|3576.5|3574.5|4774
1606896620000|2020-12-02 08:10:20|3582.5|3581.5|3582.5|3581.5|3583|3582|3582|3581|4237
1606896630000|2020-12-02 08:10:30|3582|3581|3583|3582|3583|3582|3582|3581|5634
1606896640000|2020-12-02 08:10:40|3583.5|3582.5|3583.5|3582|3585|3584|3582.5|3582|5529
1606896650000|2020-12-02 08:10:50|3583|3581.5|3582|3581|3583.5|3582|3581.5|3580|5260
1606896660000|2020-12-02 08:11:00|3582.5|3581.5|3583.5|3582|3583.5|3582.5|3582.5|3581.5|2849
1606896670000|2020-12-02 08:11:10|3583|3581.5|3583.5|3582|3583.5|3582.5|3582|3581.5|3288
1606896680000|2020-12-02 08:11:20|3583|3582.5|3586|3585|3586.5|3585|3583|3582.5|5184
1606896690000|2020-12-02 08:11:30|3587|3585.5|3587.5|3586|3588.5|3587.5|3586|3585|2884
1606896700000|2020-12-02 08:11:40|3587|3586.5|3587.5|3586|3587.5|3586.5|3586.5|3585.5|2534
1606896710000|2020-12-02 08:11:50|3587|3585.5|3588|3587|3588|3587|3586.5|3585.5|3634
1606896720000|2020-12-02 08:12:00|3589|3587.5|3587|3586|3589.5|3588.5|3586|3585|9926
1606896730000|2020-12-02 08:12:10|3587.5|3586.5|3586|3585|3587.5|3586.5|3585|3583.5|8587
1606896740000|2020-12-02 08:12:20|3585.5|3584.5|3587.5|3586|3588|3587.5|3584.5|3583.5|11581
1606896750000|2020-12-02 08:12:30|3587|3586.5|3588.5|3588|3589|3588|3586.5|3585|4284
1606896760000|2020-12-02 08:12:40|3589|3588.5|3588|3587|3589|3588.5|3587|3586.5|7583
1606896770000|2020-12-02 08:12:50|3587.5|3587.5|3585.5|3585|3588.5|3587.5|3585.5|3584.5|3253
1606896780000|2020-12-02 08:13:00|3586|3585.5|3590|3589|3590|3589.5|3585.5|3585|5427
1606896790000|2020-12-02 08:13:10|3589.5|3589.5|3590.5|3590|3591|3590|3589.5|3589|1060
1606896800000|2020-12-02 08:13:20|3591|3590.5|3590|3588.5|3592|3590.5|3589|3588.5|11233
1606896810000|2020-12-02 08:13:30|3589.5|3589|3591|3589.5|3591|3590.5|3589.5|3588.5|6053
1606896820000|2020-12-02 08:13:40|3590.5|3590|3591|3589.5|3591.5|3590.5|3590.5|3589.5|6418
1606896830000|2020-12-02 08:13:50|3590.5|3590|3589|3587.5|3591|3590.5|3587.5|3586.5|12372
1606896840000|2020-12-02 08:14:00|3589.5|3588|3591.5|3590|3592|3591|3589.5|3587.5|4820
1606896850000|2020-12-02 08:14:10|3592|3590.5|3592|3591|3592.5|3592|3591|3590|4187
1606896860000|2020-12-02 08:14:20|3592.5|3591.5|3590|3589|3592.5|3591.5|3590|3589|6508
1606896870000|2020-12-02 08:14:30|3591|3589.5|3588.5|3587|3591|3589.5|3587.5|3586.5|4763
1606896880000|2020-12-02 08:14:40|3588|3587.5|3590|3589|3590|3589.5|3587.5|3587|2839
1606896890000|2020-12-02 08:14:50|3589.5|3588.5|3590.5|3589.5|3591|3590|3589|3588|6847
1606896900000|2020-12-02 08:15:00|3590|3589|3588|3587.5|3591|3590|3588|3587.5|5899
1606896910000|2020-12-02 08:15:10|3588.5|3588|3590.5|3589.5|3590.5|3589.5|3588.5|3588|2582
1606896920000|2020-12-02 08:15:20|3590|3589|3589.5|3588.5|3590.5|3589|3589|3588|4239
1606896930000|2020-12-02 08:15:30|3589|3588|3590|3589.5|3591|3590|3588|3587.5|8639
1606896940000|2020-12-02 08:15:40|3589.5|3589|3591.5|3590.5|3592|3591.5|3589.5|3589|14830
1606896950000|2020-12-02 08:15:50|3591|3590|3590|3589.5|3591|3590.5|3589.5|3589|4561
1606896960000|2020-12-02 08:16:00|3590.5|3590|3590.5|3589.5|3591|3590.5|3589.5|3589|9422
1606896970000|2020-12-02 08:16:10|3591|3590|3591.5|3590.5|3593.5|3592.5|3591|3590|6557
1606896980000|2020-12-02 08:16:20|3592|3591|3592.5|3591.5|3592.5|3592|3591|3590.5|5727
1606896990000|2020-12-02 08:16:30|3593|3592|3597|3596|3597|3596|3592.5|3591.5|8424
1606897000000|2020-12-02 08:16:40|3597.5|3596.5|3599.5|3598.5|3600|3599|3597.5|3596|4806
1606897010000|2020-12-02 08:16:50|3599|3598|3601.5|3600.5|3601.5|3601|3598|3597.5|12422
1606897020000|2020-12-02 08:17:00|3601|3600|3601.5|3600.5|3601.5|3600.5|3600|3599|16676
1606897030000|2020-12-02 08:17:10|3601|3600|3601.5|3600.5|3602|3601.5|3600|3599|17985
1606897040000|2020-12-02 08:17:20|3601|3600|3602|3601|3603|3602|3600|3599.5|21905
1606897050000|2020-12-02 08:17:30|3601.5|3601.5|3597|3596|3601.5|3601.5|3596.5|3595.5|9337
1606897060000|2020-12-02 08:17:40|3596.5|3595.5|3600.5|3599|3600.5|3599|3596|3595|11345
1606897070000|2020-12-02 08:17:50|3600|3598.5|3599|3598|3600|3598.5|3598.5|3597|7350
1606897080000|2020-12-02 08:18:00|3598.5|3597.5|3602|3601|3602.5|3601.5|3598|3597.5|3709
1606897090000|2020-12-02 08:18:10|3602.5|3601.5|3598.5|3597.5|3602.5|3602|3598.5|3597.5|4036
1606897100000|2020-12-02 08:18:20|3598|3598|3597|3596.5|3598|3598|3596.5|3596|5288
1606897110000|2020-12-02 08:18:30|3597.5|3597|3597.5|3597|3599.5|3598.5|3597.5|3597|7307
1606897120000|2020-12-02 08:18:40|3598|3597.5|3600|3599.5|3600|3599.5|3598|3597.5|2626
1606897130000|2020-12-02 08:18:50|3600.5|3600|3601.5|3600.5|3601.5|3600.5|3600.5|3599.5|1702
1606897140000|2020-12-02 08:19:00|3601|3600|3598|3597|3601.5|3600.5|3597.5|3597|8370
1606897150000|2020-12-02 08:19:10|3598.5|3597.5|3599.5|3598.5|3599.5|3598.5|3597|3596.5|11943
1606897160000|2020-12-02 08:19:20|3599|3598|3599|3598|3599|3598.5|3597.5|3597|3822
1606897170000|2020-12-02 08:19:30|3598.5|3598.5|3599.5|3599|3599.5|3599|3598.5|3597.5|4898
1606897180000|2020-12-02 08:19:40|3600|3599.5|3598.5|3597.5|3601|3599.5|3598|3597.5|13657
1606897190000|2020-12-02 08:19:50|3599|3598|3600.5|3599.5|3601|3600|3598.5|3597.5|8346
1606897200000|2020-12-02 08:20:00|3600|3600|3600.5|3599.5|3601|3600.5|3600|3599.5|2505
1606897210000|2020-12-02 08:20:10|3600|3599|3598.5|3597|3600|3599|3597.5|3597|4894
1606897220000|2020-12-02 08:20:20|3598|3596.5|3598.5|3597.5|3599|3598.5|3596.5|3596|16174
1606897230000|2020-12-02 08:20:30|3599|3598|3598|3597|3599|3598|3597|3596.5|4159
1606897240000|2020-12-02 08:20:40|3598.5|3597.5|3598|3597|3598.5|3598|3597.5|3597|1408
1606897250000|2020-12-02 08:20:50|3597.5|3596.5|3600|3599|3600|3599.5|3596.5|3596|9517
1606897260000|2020-12-02 08:21:00|3599.5|3598.5|3599.5|3598.5|3600|3599.5|3599|3598|5517
1606897270000|2020-12-02 08:21:10|3599|3598|3599|3598|3599|3598.5|3598.5|3598|2844
1606897280000|2020-12-02 08:21:20|3598.5|3597.5|3598|3597|3598.5|3598|3597.5|3597|1511
1606897290000|2020-12-02 08:21:30|3597.5|3596.5|3601|3600|3601|3600.5|3596.5|3596|6453
1606897300000|2020-12-02 08:21:40|3601.5|3600.5|3603|3602|3603|3602|3601.5|3600.5|3043
1606897310000|2020-12-02 08:21:50|3603.5|3602.5|3600.5|3599.5|3603.5|3603|3599|3598.5|2797
1606897320000|2020-12-02 08:22:00|3601|3599|3601|3600.5|3601.5|3601|3601|3599|1921
1606897330000|2020-12-02 08:22:10|3601.5|3600|3603|3602|3603|3602|3601.5|3600|1965
1606897340000|2020-12-02 08:22:20|3602.5|3601.5|3603.5|3603|3604|3603.5|3602.5|3601.5|2540
1606897350000|2020-12-02 08:22:30|3603|3602.5|3604|3603.5|3604.5|3604|3603|3602.5|5577
1606897360000|2020-12-02 08:22:40|3604.5|3604|3607|3606|3607.5|3606.5|3604.5|3603.5|4989
1606897370000|2020-12-02 08:22:50|3606.5|3605.5|3603.5|3603|3606.5|3605.5|3603.5|3603|7513
1606897380000|2020-12-02 08:23:00|3603|3602.5|3602.5|3602|3603|3602.5|3601|3600|3290
1606897390000|2020-12-02 08:23:10|3602|3601.5|3603|3602|3603|3602|3601.5|3600.5|1592
1606897400000|2020-12-02 08:23:20|3603.5|3602.5|3603|3602.5|3603.5|3603|3603|3602.5|1661
1606897410000|2020-12-02 08:23:30|3603.5|3603|3603.5|3602.5|3604|3603|3602|3601.5|4235
1606897420000|2020-12-02 08:23:40|3603|3602|3606|3605|3606|3605|3603|3602|1339
1606897430000|2020-12-02 08:23:50|3605|3604.5|3604|3603.5|3605|3605|3603.5|3603|2277
1606897440000|2020-12-02 08:24:00|3603.5|3603|3603.5|3603|3603.5|3603|3603.5|3603|20
1606897450000|2020-12-02 08:24:10|3604|3603.5|3605.5|3604.5|3606.5|3605.5|3604|3603.5|2260
1606897460000|2020-12-02 08:24:20|3606|3605|3606.5|3605.5|3607|3606.5|3606|3604.5|3979
1606897470000|2020-12-02 08:24:30|3606|3605|3605.5|3604.5|3606|3605|3604|3603|6011
1606897480000|2020-12-02 08:24:40|3605|3604|3606.5|3605.5|3606.5|3606|3604.5|3604|792
1606897490000|2020-12-02 08:24:50|3607|3606|3608|3607.5|3609.5|3608.5|3607|3606|5416
1606897500000|2020-12-02 08:25:00|3607.5|3607|3608|3607|3608|3607|3605.5|3605|4090
1606897510000|2020-12-02 08:25:10|3607.5|3606.5|3607|3605.5|3607.5|3606.5|3605.5|3605|1316
1606897520000|2020-12-02 08:25:20|3606.5|3606|3608|3607|3608|3607.5|3606.5|3606|2617
1606897530000|2020-12-02 08:25:30|3607.5|3606.5|3609|3608|3609|3608.5|3607|3606|1257
1606897540000|2020-12-02 08:25:40|3608.5|3607.5|3609|3608|3609|3608.5|3608.5|3607.5|1432
1606897550000|2020-12-02 08:25:50|3608.5|3607.5|3608.5|3607.5|3608.5|3608|3608|3607.5|1220
1606897560000|2020-12-02 08:26:00|3608|3607|3605|3604|3608|3607|3605|3604|3106
1606897570000|2020-12-02 08:26:10|3605.5|3604.5|3605.5|3605|3605.5|3605|3605|3604|326
1606897580000|2020-12-02 08:26:20|3606|3605.5|3607|3606|3607|3606|3605.5|3605.5|1206
1606897590000|2020-12-02 08:26:30|3606.5|3605.5|3605|3603.5|3606.5|3605.5|3604|3603|4622
1606897600000|2020-12-02 08:26:40|3604.5|3604|3606.5|3606|3606.5|3606|3604|3603|2755
1606897610000|2020-12-02 08:26:50|3606|3605.5|3607.5|3606.5|3607.5|3607|3606|3605.5|4545
1606897620000|2020-12-02 08:27:00|3607|3606|3608.5|3608|3609.5|3608.5|3606.5|3606|2193
1606897630000|2020-12-02 08:27:10|3609|3608.5|3610|3609|3610|3609|3608|3607.5|2462
1606897640000|2020-12-02 08:27:20|3610.5|3609.5|3612.5|3611.5|3613.5|3613|3610.5|3609|5981
1606897650000|2020-12-02 08:27:30|3612|3611|3610.5|3610|3613|3612|3610.5|3610|5256
1606897660000|2020-12-02 08:27:40|3610|3609.5|3613|3612.5|3613|3612.5|3610|3609|1665
1606897670000|2020-12-02 08:27:50|3612.5|3612|3610.5|3610|3613|3612|3610.5|3610|3417
1606897680000|2020-12-02 08:28:00|3610|3609|3608|3607.5|3610.5|3610|3607.5|3607|1382
1606897690000|2020-12-02 08:28:10|3608.5|3608|3610|3609.5|3610.5|3610|3608.5|3608|1590
1606897700000|2020-12-02 08:28:20|3609.5|3609|3610|3609|3610|3609.5|3609.5|3609|2365
1606897710000|2020-12-02 08:28:30|3610.5|3609.5|3612|3610.5|3612|3611|3610.5|3609.5|1446
1606897720000|2020-12-02 08:28:40|3611.5|3611|3611.5|3610.5|3612|3611.5|3611.5|3610.5|1545
1606897730000|2020-12-02 08:28:50|3612|3611|3611|3610.5|3612.5|3611.5|3611|3610.5|5389
1606897740000|2020-12-02 08:29:00|3611.5|3611|3612|3611|3612|3611.5|3611|3610.5|1161
1606897750000|2020-12-02 08:29:10|3611.5|3610.5|3611.5|3610.5|3611.5|3610.5|3609.5|3609|2841
1606897760000|2020-12-02 08:29:20|3612|3611|3611.5|3610.5|3612|3611|3611.5|3610|465
1606897770000|2020-12-02 08:29:30|3612|3611|3611.5|3611|3612|3611|3611|3610.5|790
1606897780000|2020-12-02 08:29:40|3611|3610.5|3610|3609.5|3611|3610.5|3610|3609|1947
1606897790000|2020-12-02 08:29:50|3609.5|3609|3609|3608.5|3610|3609|3608.5|3608|1142
1606897800000|2020-12-02 08:30:00|3608.5|3608|3607|3606|3609|3608.5|3607|3606|5951
1606897810000|2020-12-02 08:30:10|3606.5|3606.5|3605.5|3604.5|3607|3606.5|3605|3604|1708
1606897820000|2020-12-02 08:30:20|3605|3605|3605.5|3605|3605.5|3605|3605|3605|0
1606897830000|2020-12-02 08:30:30|3606|3605.5|3608.5|3607|3609|3608|3606|3605|3725
1606897840000|2020-12-02 08:30:40|3608|3607.5|3608.5|3607.5|3609|3608|3607.5|3607|1615
1606897850000|2020-12-02 08:30:50|3607.5|3607|3608|3607|3608.5|3608|3607|3606|5159
1606897860000|2020-12-02 08:31:00|3607.5|3606.5|3607.5|3606.5|3608|3607|3606.5|3606|495
1606897870000|2020-12-02 08:31:10|3607|3606|3604.5|3603.5|3607|3606|3604.5|3603.5|1251
1606897880000|2020-12-02 08:31:20|3604|3603|3604|3603.5|3604.5|3604|3603.5|3603|2152
1606897890000|2020-12-02 08:31:30|3604.5|3604|3603.5|3603|3604.5|3604|3603.5|3603|857
1606897900000|2020-12-02 08:31:40|3604|3603.5|3602.5|3602|3606|3605.5|3602.5|3602|13745
1606897910000|2020-12-02 08:31:50|3602|3601.5|3601.5|3600.5|3602.5|3602|3601|3600|2854
1606897920000|2020-12-02 08:32:00|3602|3601|3601|3600|3602|3601.5|3600.5|3600|734
1606897930000|2020-12-02 08:32:10|3600.5|3599.5|3600|3598.5|3601|3599.5|3598|3597|6487
1606897940000|2020-12-02 08:32:20|3600.5|3599|3601|3599.5|3601|3600|3600|3599|1187
1606897950000|2020-12-02 08:32:30|3600.5|3599|3600|3599.5|3601|3600|3599.5|3598.5|1108
1606897960000|2020-12-02 08:32:40|3599.5|3599|3598|3597|3599.5|3599|3597.5|3597|1014
1606897970000|2020-12-02 08:32:50|3597.5|3596.5|3597.5|3597|3598.5|3598|3596.5|3596|10734
1606897980000|2020-12-02 08:33:00|3598|3597.5|3595|3594|3598|3597.5|3594.5|3593.5|6708
1606897990000|2020-12-02 08:33:10|3595.5|3594.5|3596|3595|3596|3595|3593|3592|4223
1606898000000|2020-12-02 08:33:20|3596.5|3595.5|3597.5|3596.5|3598.5|3597.5|3596.5|3595|2105
1606898010000|2020-12-02 08:33:30|3598|3596|3598|3597|3598|3597|3596.5|3596|1748
1606898020000|2020-12-02 08:33:40|3598.5|3597.5|3598.5|3597.5|3599|3598|3597.5|3597|2013
1606898030000|2020-12-02 08:33:50|3599|3598|3598.5|3597.5|3599|3598.5|3598|3597.5|373
1606898040000|2020-12-02 08:34:00|3599|3598|3600.5|3599.5|3600.5|3600|3599|3597.5|2385
1606898050000|2020-12-02 08:34:10|3600|3599|3599.5|3599|3601|3600|3599.5|3599|1924
1606898060000|2020-12-02 08:34:20|3599|3598.5|3600|3599|3600.5|3599.5|3599|3598.5|2930
1606898070000|2020-12-02 08:34:30|3600.5|3599.5|3602|3601|3602.5|3601.5|3600|3599.5|2077
1606898080000|2020-12-02 08:34:40|3602.5|3601.5|3602.5|3601.5|3603|3602|3602|3601|1059
1606898090000|2020-12-02 08:34:50|3602|3601|3600|3599.5|3602.5|3601.5|3600|3599.5|4479
1606898100000|2020-12-02 08:35:00|3600.5|3600|3598.5|3597.5|3600.5|3600|3598|3597.5|3682
1606898110000|2020-12-02 08:35:10|3598|3597|3598.5|3597.5|3598.5|3598|3596|3595|2406
1606898120000|2020-12-02 08:35:20|3598|3598|3598.5|3598|3599|3598|3598|3597.5|1516
1606898130000|2020-12-02 08:35:30|3599|3597.5|3599.5|3599|3599.5|3599|3598|3597.5|657
1606898140000|2020-12-02 08:35:40|3600|3599.5|3600|3599|3600.5|3600|3599.5|3599|2852
1606898150000|2020-12-02 08:35:50|3599.5|3598.5|3597|3596|3600|3598.5|3596.5|3596|4049
1606898160000|2020-12-02 08:36:00|3597.5|3597|3595|3594|3597.5|3597|3594.5|3594|1764
1606898170000|2020-12-02 08:36:10|3594.5|3594.5|3596|3595.5|3596.5|3595.5|3594.5|3594.5|1959
1606898180000|2020-12-02 08:36:20|3596.5|3596|3596.5|3596|3597|3596.5|3596.5|3595.5|1045
1606898190000|2020-12-02 08:36:30|3597|3596.5|3598|3597|3598|3597|3597|3596|846
1606898200000|2020-12-02 08:36:40||3597.5||3597||3597.5||3597|1468
1606898210000|2020-12-02 08:36:50|3597.5|3597.5|3596.5|3596|3597.5|3597.5|3596.5|3596|2609
1606898220000|2020-12-02 08:37:00|3596|3595.5|3596.5|3596|3597|3596|3595.5|3595|4216
1606898230000|2020-12-02 08:37:10|3597.5|3595.5|3598.5|3597.5|3598.5|3598|3597|3595.5|3317
1606898240000|2020-12-02 08:37:20|3599|3598|3599.5|3598.5|3600|3599|3598.5|3597.5|1914
1606898250000|2020-12-02 08:37:30|3599|3598|3600.5|3600|3600.5|3600|3599|3598|5580
1606898260000|2020-12-02 08:37:40|3600|3599.5|3599.5|3598.5|3600.5|3599.5|3599|3598.5|3827
1606898270000|2020-12-02 08:37:50|3600|3599|3603|3601.5|3603|3602.5|3599.5|3599|2898
1606898280000|2020-12-02 08:38:00|3602.5|3602|3603.5|3602.5|3603.5|3602.5|3602.5|3601.5|496
1606898290000|2020-12-02 08:38:10|3604|3603|3606|3605|3606|3605|3603.5|3603|3159
1606898300000|2020-12-02 08:38:20|3606.5|3605.5|3606.5|3605.5|3606.5|3606|3606.5|3605.5|785
1606898310000|2020-12-02 08:38:30|3607|3606|3607.5|3607|3608|3607|3607|3606|1394
1606898320000|2020-12-02 08:38:40|3608|3607.5|3607.5|3607|3608.5|3607.5|3607|3606.5|5605
1606898330000|2020-12-02 08:38:50|3608|3607.5|3610|3608.5|3610|3608.5|3608|3607.5|1322
1606898340000|2020-12-02 08:39:00|3610.5|3609|3612|3611|3612.5|3612|3610.5|3609|4313
1606898350000|2020-12-02 08:39:10||3611.5||3611||3611.5||3611|825
1606898360000|2020-12-02 08:39:20|3611.5|3611.5|3613|3612|3613|3612|3611.5|3611|1430
1606898370000|2020-12-02 08:39:30|3613.5|3612.5|3615.5|3614.5|3615.5|3615|3613.5|3612.5|2086
1606898380000|2020-12-02 08:39:40|3616|3615|3616|3615.5|3616|3615.5|3616|3615|1847
1606898390000|2020-12-02 08:39:50|3616.5|3616|3615|3614.5|3616.5|3616|3615|3614.5|5493
1606898400000|2020-12-02 08:40:00|3615.5|3615|3615.5|3614.5|3615.5|3615|3615|3614.5|400
1606898410000|2020-12-02 08:40:10|3615|3615|3612.5|3612|3615.5|3615|3612.5|3612|4003
1606898420000|2020-12-02 08:40:20|3613|3611.5|3609.5|3608.5|3613|3612.5|3609.5|3608.5|10639
1606898430000|2020-12-02 08:40:30|3610|3609|3610.5|3609.5|3610.5|3609.5|3610|3609|1204
1606898440000|2020-12-02 08:40:40|3611|3610|3612|3611|3612.5|3611.5|3611|3610|2302
1606898450000|2020-12-02 08:40:50|3612.5|3610.5|3612|3611.5|3612.5|3611.5|3611|3610.5|466
1606898460000|2020-12-02 08:41:00|3613|3612.5|3613|3612.5|3614|3613|3613|3612.5|2253
1606898470000|2020-12-02 08:41:10|3613.5|3613|3612.5|3612|3614|3613|3611.5|3611|3592
1606898480000|2020-12-02 08:41:20|3613|3611.5|3614.5|3613.5|3614.5|3614|3612|3611.5|11960
1606898490000|2020-12-02 08:41:30|3615|3614|3615.5|3614.5|3615.5|3614.5|3615|3614|783
1606898500000|2020-12-02 08:41:40|3616|3615|3615.5|3615|3617|3616.5|3615.5|3615|949
1606898510000|2020-12-02 08:41:50|3615|3614.5|3615|3614|3615|3614.5|3613.5|3613|3165
1606898520000|2020-12-02 08:42:00|3615.5|3614.5|3615.5|3614|3615.5|3614.5|3615.5|3614|0
1606898530000|2020-12-02 08:42:10||3614.5||3615||3615||3614.5|750
1606898540000|2020-12-02 08:42:20|3616|3615.5|3613.5|3612.5|3616|3615.5|3613.5|3612.5|7640
1606898550000|2020-12-02 08:42:30|3613|3612|3612.5|3611.5|3613.5|3612|3612.5|3611.5|563
1606898560000|2020-12-02 08:42:40|3612|3611|3611|3610.5|3612|3611.5|3611|3610.5|1937
1606898570000|2020-12-02 08:42:50|3611.5|3611|3613.5|3613|3613.5|3613|3611.5|3611|2532
1606898580000|2020-12-02 08:43:00|3614|3613.5|3615|3614|3615.5|3615|3614|3613|2518
1606898590000|2020-12-02 08:43:10|3615.5|3614.5|3616.5|3615.5|3617|3615.5|3615.5|3614|610
1606898600000|2020-12-02 08:43:20|3617|3615|3615.5|3615|3617|3615.5|3615|3614.5|2349
1606898610000|2020-12-02 08:43:30|3616|3615.5|3617.5|3616.5|3617.5|3616.5|3615.5|3614.5|2836
1606898620000|2020-12-02 08:43:40|3617|3616|3616.5|3616|3617.5|3616.5|3616.5|3616|0
1606898630000|2020-12-02 08:43:50|3617|3616.5|3617.5|3616.5|3617.5|3617|3617|3616.5|621
1606898640000|2020-12-02 08:44:00|3617|3617|3615.5|3615|3617|3617|3615.5|3615|4955
1606898650000|2020-12-02 08:44:10|3616|3615.5|3616|3615|3616.5|3616|3615.5|3615|4731
1606898660000|2020-12-02 08:44:20|3615.5|3614.5|3614|3613|3615.5|3614.5|3613.5|3612.5|3591
1606898670000|2020-12-02 08:44:30|3613.5|3613.5|3612.5|3612|3614.5|3614|3611.5|3611|6967
1606898680000|2020-12-02 08:44:40|3613|3611.5|3615.5|3614|3615.5|3614.5|3612.5|3611.5|5943
1606898690000|2020-12-02 08:44:50|3616|3614.5|3616|3615|3616.5|3616|3616|3614.5|1613
1606898700000|2020-12-02 08:45:00|3615.5|3614.5|3613|3612|3615.5|3615|3612.5|3611.5|4610
1606898710000|2020-12-02 08:45:10|3612.5|3611.5|3613|3612|3613|3612|3612|3611.5|306
1606898720000|2020-12-02 08:45:20|3612.5|3611.5|3613|3612|3613|3612.5|3612.5|3611.5|1228
1606898730000|2020-12-02 08:45:30|3613.5|3612.5|3611|3610|3613.5|3613|3610.5|3610|1253
1606898740000|2020-12-02 08:45:40|3611.5|3610.5|3612|3611.5|3612|3611.5|3611|3610|3045
1606898750000|2020-12-02 08:45:50|3612.5|3612|3613.5|3612.5|3614|3613.5|3612.5|3612|1741
1606898760000|2020-12-02 08:46:00|3613|3612|3613|3612.5|3613.5|3612.5|3612.5|3612|605
1606898770000|2020-12-02 08:46:10|3612.5|3612|3610.5|3610|3613|3612.5|3610.5|3610|772
1606898780000|2020-12-02 08:46:20|3610|3609.5|3610|3609|3610|3609.5|3608.5|3608|9218
1606898790000|2020-12-02 08:46:30|3609.5|3608.5|3609.5|3608.5|3610|3609|3609|3608|1053
1606898800000|2020-12-02 08:46:40|3610|3609|3609|3608.5|3610.5|3609.5|3608.5|3608|3774
1606898810000|2020-12-02 08:46:50|3609.5|3609|3611.5|3610.5|3611.5|3610.5|3609.5|3609|3078
1606898820000|2020-12-02 08:47:00|3611|3611|3611|3610.5|3611.5|3611|3611|3610|2288
1606898830000|2020-12-02 08:47:10|3610.5|3610|3610|3609.5|3610.5|3610|3609.5|3609|1622
1606898840000|2020-12-02 08:47:20|3610.5|3610|3610.5|3609.5|3611|3610|3610|3609.5|1961
1606898850000|2020-12-02 08:47:30|3609.5|3609|3609|3608|3610|3609|3608|3607.5|5053
1606898860000|2020-12-02 08:47:40|3608.5|3607.5|3608|3607|3608.5|3607.5|3608|3607|1897
1606898870000|2020-12-02 08:47:50|3607.5|3606.5|3609.5|3608.5|3609.5|3608.5|3607|3606.5|3853
1606898880000|2020-12-02 08:48:00|3610|3609|3611.5|3610.5|3611.5|3611|3609.5|3609|1068
1606898890000|2020-12-02 08:48:10|3612|3611|3613.5|3612|3613.5|3612|3612|3611|410
1606898900000|2020-12-02 08:48:20|3614|3612.5|3611|3610|3615|3614|3609|3608.5|34838
1606898910000|2020-12-02 08:48:30|3611.5|3610.5|3612|3611|3612.5|3611.5|3611|3610|5159
1606898920000|2020-12-02 08:48:40|3611.5|3611.5|3612|3611|3612|3611.5|3611.5|3611|3128
1606898930000|2020-12-02 08:48:50|3611.5|3610.5|3610.5|3609.5|3611.5|3610.5|3609.5|3609|3992
1606898940000|2020-12-02 08:49:00|3611|3610|3611|3610.5|3611|3610.5|3611|3610|1524
1606898950000|2020-12-02 08:49:10|3611.5|3611|3611.5|3610.5|3611.5|3611|3610.5|3609.5|1599
1606898960000|2020-12-02 08:49:20|3611|3610|3609.5|3608.5|3611|3610|3609.5|3608.5|1119
1606898970000|2020-12-02 08:49:30|3609|3608|3608.5|3607.5|3609|3608|3607.5|3607|1133
1606898980000|2020-12-02 08:49:40|3608|3607|3609|3608|3609|3608.5|3607.5|3607|2814
1606898990000|2020-12-02 08:49:50|3608.5|3607.5|3608.5|3608|3609|3608|3608|3607.5|1420
1606899000000|2020-12-02 08:50:00|3608|3607.5|3607.5|3606.5|3608|3607.5|3607|3606.5|2395
1606899010000|2020-12-02 08:50:10|3608|3607|3608|3607.5|3608.5|3608|3608|3607|1828
1606899020000|2020-12-02 08:50:20|3607.5|3607|3606.5|3605.5|3607.5|3607|3606|3605.5|852
1606899030000|2020-12-02 08:50:30|3606|3605|3604|3603|3606.5|3605|3603|3602.5|3429
1606899040000|2020-12-02 08:50:40|3604.5|3603.5|3603.5|3603|3605|3604|3603.5|3603|1116
1606899050000|2020-12-02 08:50:50|3604|3603.5|3605|3604|3605|3604.5|3603.5|3603.5|2918
1606899060000|2020-12-02 08:51:00|3604.5|3603.5|3604.5|3603.5|3605.5|3604.5|3603.5|3603|3309
1606899070000|2020-12-02 08:51:10|3604|3603|3604.5|3603.5|3604.5|3604|3603.5|3603|922
1606899080000|2020-12-02 08:51:20|3604|3604|3605|3604|3605|3604|3603.5|3603|1788
1606899090000|2020-12-02 08:51:30|3605.5|3604.5|3603.5|3603|3605.5|3604.5|3603.5|3603|1816
1606899100000|2020-12-02 08:51:40|3604|3602.5|3604|3603|3604|3603.5|3603.5|3602.5|679
1606899110000|2020-12-02 08:51:50|3603.5|3602.5|3602|3601|3604|3602.5|3602|3601|1417
1606899120000|2020-12-02 08:52:00|3601.5|3601.5|3603.5|3602.5|3603.5|3603|3601.5|3601.5|2389
1606899130000|2020-12-02 08:52:10|3603|3602|3602|3601.5|3603.5|3603|3602|3601|4977
1606899140000|2020-12-02 08:52:20|3602.5|3602|3602|3601.5|3602.5|3602|3602|3601.5|199
1606899150000|2020-12-02 08:52:30|3602.5|3602|3601|3600.5|3602.5|3602|3601|3600.5|626
1606899160000|2020-12-02 08:52:40|3601.5|3601|3602.5|3601.5|3602.5|3602|3601|3600.5|2861
1606899170000|2020-12-02 08:52:50|3602|3602|3602|3601|3602|3602|3602|3601|265
1606899180000|2020-12-02 08:53:00|3601.5|3600.5|3601|3600.5|3601.5|3600.5|3600.5|3600|940
1606899190000|2020-12-02 08:53:10|3600.5|3600|3598|3597.5|3600.5|3600|3598|3597.5|3230
1606899200000|2020-12-02 08:53:20|3598.5|3598|3598|3597|3599|3598|3598|3597|1566
1606899210000|2020-12-02 08:53:30|3598.5|3597.5|3599|3598|3599|3598.5|3598.5|3597.5|763
1606899220000|2020-12-02 08:53:40|3598.5|3597.5|3599|3598.5|3599.5|3599|3598.5|3597.5|5172
1606899230000|2020-12-02 08:53:50|3598.5|3598|3601.5|3600.5|3602|3600.5|3598.5|3598|1665
1606899240000|2020-12-02 08:54:00|3602|3601|3603|3602|3603|3602|3602|3600.5|1332
1606899250000|2020-12-02 08:54:10|3603.5|3602.5|3603|3602|3603.5|3603|3600.5|3600|15195
1606899260000|2020-12-02 08:54:20|3603.5|3602.5|3604.5|3603.5|3605|3604|3603.5|3602.5|5732
1606899270000|2020-12-02 08:54:30|3605|3604|3607.5|3606.5|3607.5|3606.5|3605|3604|3110
1606899280000|2020-12-02 08:54:40|3606.5|3606|3607|3606|3607|3606|3605.5|3604.5|5013
1606899290000|2020-12-02 08:54:50|3607.5|3606.5|3608.5|3608|3608.5|3608|3607|3606|4053
1606899300000|2020-12-02 08:55:00|3609|3608.5|3609.5|3609|3609.5|3609|3608|3607.5|2739
1606899310000|2020-12-02 08:55:10|3609|3608.5|3609.5|3608.5|3609.5|3609|3609|3608|3573
1606899320000|2020-12-02 08:55:20|3610|3609|3610|3609|3611|3609.5|3609.5|3609|668
1606899330000|2020-12-02 08:55:30|3609.5|3608.5|3610|3609|3610|3609|3608.5|3608|4789
1606899340000|2020-12-02 08:55:40|3609.5|3608.5|3610.5|3609.5|3610.5|3610|3609|3608.5|1854
1606899350000|2020-12-02 08:55:50|3611|3610|3610.5|3609.5|3611.5|3610.5|3610.5|3609.5|718
1606899360000|2020-12-02 08:56:00|3611|3610|3611|3610|3611|3610.5|3611|3610|314
1606899370000|2020-12-02 08:56:10|3610.5|3609.5|3607.5|3606.5|3611|3610|3607|3606.5|5095
1606899380000|2020-12-02 08:56:20|3606.5|3606|3606|3605|3607|3606|3605.5|3605|2568
1606899390000|2020-12-02 08:56:30|3606.5|3605.5|3608.5|3607.5|3609|3608|3606.5|3605|1868
1606899400000|2020-12-02 08:56:40|3609|3608|3609.5|3608.5|3609.5|3608.5|3609|3607.5|432
1606899410000|2020-12-02 08:56:50|3609|3608|3608.5|3608|3609|3608|3608|3607.5|1577
1606899420000|2020-12-02 08:57:00|3609|3608.5|3606|3605.5|3609.5|3608.5|3606|3605.5|1946
1606899430000|2020-12-02 08:57:10|3605.5|3605|3605.5|3605|3606.5|3606|3605|3604.5|1579
1606899440000|2020-12-02 08:57:20|3605|3604.5|3607|3606|3607|3606|3604.5|3604|1197
1606899450000|2020-12-02 08:57:30|3606.5|3606.5|3608|3607|3608|3607|3606.5|3606|179
1606899460000|2020-12-02 08:57:40|3608.5|3607.5|3607|3606|3608.5|3608|3606.5|3606|1525
1606899470000|2020-12-02 08:57:50|3606.5|3605.5|3606|3605.5|3606.5|3606|3606|3605.5|133
1606899480000|2020-12-02 08:58:00|3606.5|3606|3606.5|3606|3606.5|3606|3606.5|3606|0
1606899490000|2020-12-02 08:58:10|3607|3606.5|3608|3607|3608.5|3607.5|3607|3606|1396
1606899500000|2020-12-02 08:58:20|3607.5|3606.5|3607.5|3606.5|3607.5|3606.5|3607|3606.5|1701
1606899510000|2020-12-02 08:58:30|3608|3607|3608|3607.5|3608|3607.5|3608|3607|922
1606899520000|2020-12-02 08:58:40|3608.5|3607|3608|3607|3608.5|3607.5|3607.5|3607|543
1606899530000|2020-12-02 08:58:50|3607.5|3607.5|3607.5|3607|3607.5|3607.5|3607.5|3607|123
1606899540000|2020-12-02 08:59:00|3608|3607.5|3606|3605.5|3608.5|3607.5|3606|3605.5|3268
1606899550000|2020-12-02 08:59:10|3606.5|3606|3606.5|3605.5|3607|3606|3606|3605.5|59
1606899560000|2020-12-02 08:59:20|3606|3605|3605|3604.5|3606|3605|3604|3603.5|3125
1606899570000|2020-12-02 08:59:30|3605.5|3605|3605|3604.5|3605.5|3605|3605|3604.5|3201
1606899580000|2020-12-02 08:59:40|3604.5|3604|3603.5|3603|3604.5|3604|3603.5|3603|1144
1606899590000|2020-12-02 08:59:50|3603|3602.5|3603.5|3602.5|3604|3603|3603|3602.5|2040
1606899600000|2020-12-02 09:00:00|3604|3603|3604|3603|3604|3603.5|3603|3602.5|845
1606899610000|2020-12-02 09:00:10|3603.5|3603.5|3601|3600.5|3604|3603.5|3601|3600.5|2272
1606899620000|2020-12-02 09:00:20|3600.5|3600|3601|3600|3601|3600.5|3600.5|3600|2115
1606899630000|2020-12-02 09:00:30|3601.5|3600.5|3601.5|3600.5|3601.5|3601|3601.5|3600.5|815
1606899640000|2020-12-02 09:00:40|3601|3600|3598.5|3598|3601|3600|3598.5|3598|730
1606899650000|2020-12-02 09:00:50|3598|3597.5|3596|3595|3598.5|3598|3595.5|3595|6895
1606899660000|2020-12-02 09:01:00|3596.5|3595.5|3595|3594|3597|3596|3594.5|3594|1607
1606899670000|2020-12-02 09:01:10|3594.5|3593.5|3594.5|3593|3594.5|3593.5|3594|3593|736
1606899680000|2020-12-02 09:01:20||3593.5||3593.5||3593.5||3593|200
1606899690000|2020-12-02 09:01:30|3594|3593|3592|3591|3594|3593|3592|3591|3463
1606899700000|2020-12-02 09:01:40|3591.5|3590.5|3590.5|3590|3592|3591.5|3590.5|3590|3088
1606899710000|2020-12-02 09:01:50|3591|3590.5|3592|3591.5|3592|3591.5|3591|3590.5|975
1606899720000|2020-12-02 09:02:00|3592.5|3592|3592|3591|3593.5|3593|3592|3591|2757
1606899730000|2020-12-02 09:02:10|3591.5|3590.5|3588.5|3588|3592|3591|3588|3587|8809
1606899740000|2020-12-02 09:02:20|3589|3587.5|3587|3586|3589|3587.5|3586.5|3586|1564
1606899750000|2020-12-02 09:02:30|3586.5|3585.5|3585.5|3585|3587|3585.5|3585.5|3585|462
1606899760000|2020-12-02 09:02:40|3585|3584|3586|3585|3586|3585|3584.5|3584|2663
1606899770000|2020-12-02 09:02:50|3586.5|3585.5|3586.5|3585.5|3587|3586|3585.5|3585|1133
1606899780000|2020-12-02 09:03:00|3586|3585|3586|3585|3586.5|3585|3585|3584.5|2169
1606899790000|2020-12-02 09:03:10|3585.5|3585.5|3585.5|3585|3585.5|3585.5|3585.5|3585|39
1606899800000|2020-12-02 09:03:20|3586|3585.5|3584.5|3584|3586|3585.5|3584.5|3584|2765
1606899810000|2020-12-02 09:03:30|3585|3584.5|3587.5|3586.5|3587.5|3587|3585|3584|5980
1606899820000|2020-12-02 09:03:40|3588|3587|3587.5|3586.5|3588.5|3587.5|3587.5|3586.5|1293
1606899830000|2020-12-02 09:03:50|3587|3586|3585.5|3584.5|3587.5|3586.5|3585.5|3584.5|1061
1606899840000|2020-12-02 09:04:00|3585|3584|3585|3584|3585|3584|3584.5|3584|1455
1606899850000|2020-12-02 09:04:10|3584.5|3583.5|3585|3584|3585|3584|3582.5|3582|3775
1606899860000|2020-12-02 09:04:20|3585.5|3584.5|3587|3586|3588.5|3588|3585.5|3584.5|14829
1606899870000|2020-12-02 09:04:30|3587.5|3586.5|3587|3585.5|3588|3587.5|3587|3585.5|1205
1606899880000|2020-12-02 09:04:40|3586.5|3586|3587.5|3586.5|3587.5|3587|3586.5|3585.5|3569
1606899900000|2020-12-02 09:05:00|3588|3587|3587.5|3586.5|3588.5|3587.5|3587.5|3586.5|309
1606899910000|2020-12-02 09:05:10|3586.5|3586|3586.5|3585|3586.5|3586|3586|3585|1277
1606899920000|2020-12-02 09:05:20|3586|3585.5|3584.5|3583.5|3586|3585.5|3584.5|3583.5|1385
1606899930000|2020-12-02 09:05:30|3585|3584|3586|3585|3586|3585|3585|3584|1483
1606899940000|2020-12-02 09:05:40|3585.5|3584.5|3582|3581|3585.5|3584.5|3582|3581|3480
1606899950000|2020-12-02 09:05:50|3581.5|3580.5|3580.5|3580|3582|3581|3580.5|3579.5|8204
1606899960000|2020-12-02 09:06:00||3579.5||3580||3580||3579.5|6086
1606899970000|2020-12-02 09:06:10|3580|3579.5|3581|3580|3581|3580.5|3579.5|3579|3510
1606899980000|2020-12-02 09:06:20|3581.5|3580.5|3584.5|3583|3584.5|3583.5|3581.5|3580|2080
1606899990000|2020-12-02 09:06:30|3584|3583.5|3583.5|3582.5|3584|3583.5|3583.5|3582.5|156
1606900000000|2020-12-02 09:06:40|3584|3583|3583.5|3582.5|3584|3583.5|3583.5|3582.5|1419
1606900010000|2020-12-02 09:06:50|3583|3583|3583.5|3582.5|3584.5|3583.5|3582.5|3582|6297
1606900020000|2020-12-02 09:07:00|3584|3583|3585|3584|3585|3584|3584|3582.5|772
1606900030000|2020-12-02 09:07:10|3584.5|3583.5|3583.5|3582.5|3584.5|3583.5|3583|3582.5|3185
1606900040000|2020-12-02 09:07:20|3584|3583|3585.5|3584.5|3586|3585|3583|3582.5|3338
1606900050000|2020-12-02 09:07:30|3585|3585|3585.5|3585|3586|3585|3585|3584.5|1974
1606900060000|2020-12-02 09:07:40|3585|3584.5|3587|3586|3587.5|3586.5|3585|3584.5|3212
1606900070000|2020-12-02 09:07:50|3587.5|3586.5|3588.5|3587|3589|3588|3587.5|3586|1687
1606900080000|2020-12-02 09:08:00|3588|3587.5|3587|3586|3588|3588|3586.5|3586|1520
1606900090000|2020-12-02 09:08:10|3586.5|3585.5|3587|3586|3587|3586|3585|3584|5823
1606900100000|2020-12-02 09:08:20|3587.5|3586.5|3587|3586|3587.5|3586.5|3587|3586|79
1606900110000|2020-12-02 09:08:30|3586.5|3585.5|3589.5|3589|3589.5|3589|3586.5|3585.5|1277
1606900120000|2020-12-02 09:08:40|3590|3588.5|3589|3588.5|3590|3588.5|3589|3588.5|308
1606900130000|2020-12-02 09:08:50|3588.5|3588|3589.5|3589|3589.5|3589|3588|3587.5|3475
1606900140000|2020-12-02 09:09:00|3589|3588.5|3589|3588.5|3589|3588.5|3589|3588.5|46
1606900150000|2020-12-02 09:09:10|3589.5|3589|3588.5|3588|3590|3589|3588.5|3588|1618
1606900160000|2020-12-02 09:09:20|3588|3587.5|3588.5|3587.5|3588.5|3587.5|3587.5|3587|1311
1606900170000|2020-12-02 09:09:30|3588|3588|3588|3587|3588.5|3588|3587.5|3587|956
1606900180000|2020-12-02 09:09:40|3587.5|3586.5|3588|3587|3588|3587.5|3587.5|3586.5|1932
1606900190000|2020-12-02 09:09:50|3587.5||3587.5||3587.5||3587.5||0
1606900200000|2020-12-02 09:10:00|3587|3586.5|3589|3588|3589|3588.5|3587|3586.5|4584
1606900210000|2020-12-02 09:10:10|3589.5|3588.5|3590|3589|3590|3589.5|3589.5|3588.5|652
1606900220000|2020-12-02 09:10:20|3590.5|3589.5|3591|3590.5|3591|3590.5|3590.5|3589.5|1195
1606900230000|2020-12-02 09:10:30|3591.5|3591|3590.5|3590|3592|3591.5|3590.5|3589.5|3277
1606900240000|2020-12-02 09:10:40|3591|3590.5|3591.5|3590.5|3591.5|3591|3591|3590.5|901
1606900250000|2020-12-02 09:10:50|3591|3590|3591.5|3590.5|3591.5|3591|3590|3589.5|2016
1606900260000|2020-12-02 09:11:00|3591|3590|3592|3590.5|3592|3590.5|3590.5|3590|1185
1606900270000|2020-12-02 09:11:10|3591.5||3591.5||3591.5||3591.5||23
1606900280000|2020-12-02 09:11:20|3592||3592||3592||3592||0
1606900290000|2020-12-02 09:11:30|3592.5|3591.5|3594|3593.5|3595.5|3595|3592|3591|5244
1606900300000|2020-12-02 09:11:40|3593.5|3593|3591|3590.5|3593.5|3593|3591|3590|5423
1606900310000|2020-12-02 09:11:50|3590.5|3590|3591|3590|3591|3590|3590.5|3590|481
1606900320000|2020-12-02 09:12:00|3591.5|3590.5|3592|3590.5|3592|3591.5|3591.5|3590|2982
1606900330000|2020-12-02 09:12:10|3592.5|3591|3594|3592.5|3594|3592.5|3592.5|3590.5|1478
1606900340000|2020-12-02 09:12:20|3593|3592|3592|3591.5|3593|3592|3592|3591.5|1137
1606900350000|2020-12-02 09:12:30|3592.5|3592|3592.5|3591.5|3592.5|3592|3592.5|3591.5|379
1606900360000|2020-12-02 09:12:40|3592|3592|3592.5|3592|3592.5|3592|3592|3592|618
1606900370000|2020-12-02 09:12:50|3592|3591.5|3591|3590.5|3592|3591.5|3591|3590.5|1705
1606900380000|2020-12-02 09:13:00|3590.5|3590|3589|3588|3590.5|3590|3589|3588|2811
1606900390000|2020-12-02 09:13:10|3589.5|3588.5|3589.5|3588.5|3589.5|3589|3589|3588|2675
1606900400000|2020-12-02 09:13:20|3590|3589|3590|3589.5|3590.5|3589.5|3590|3589|2211
1606900410000|2020-12-02 09:13:30|3589.5|3589|3589.5|3589|3590|3589|3589.5|3589|137
1606900420000|2020-12-02 09:13:40|||||||||474
1606900430000|2020-12-02 09:13:50|3590|3589.5|3589|3588.5|3590|3589.5|3589|3588.5|2971
1606900440000|2020-12-02 09:14:00|3589.5|3589|3591|3589.5|3591|3589.5|3589.5|3589|1066
1606900450000|2020-12-02 09:14:10|3591.5|3590|3590|3589|3591.5|3590.5|3590|3589|581
1606900460000|2020-12-02 09:14:20|3590.5|3589.5|3590.5|3589.5|3590.5|3590|3590.5|3589.5|602
1606900470000|2020-12-02 09:14:30|3590|3590|3590.5|3589.5|3590.5|3590|3590|3589.5|479
1606900480000|2020-12-02 09:14:40|3590|3589|3589.5|3589|3590.5|3589|3589|3588.5|2459
1606900490000|2020-12-02 09:14:50|3589|3588.5|3589|3588.5|3589|3588.5|3588.5|3588|2259
1606900500000|2020-12-02 09:15:00|3589.5|3589|3591|3590|3591|3590|3589.5|3589|582
1606900510000|2020-12-02 09:15:10|3590.5|3589.5|3590.5|3589.5|3590.5|3590|3589.5|3589|680
1606900520000|2020-12-02 09:15:20|3591|3590.5|3590|3589.5|3592|3591.5|3589.5|3589|4980
1606900530000|2020-12-02 09:15:30|3589.5|3589|3588|3587|3589.5|3589|3587.5|3587|6654
1606900540000|2020-12-02 09:15:40|3588.5|3587.5|3588|3587.5|3588.5|3588|3588|3587.5|829
1606900550000|2020-12-02 09:15:50|3588.5|3588|3590|3589|3590|3589|3588.5|3587.5|2200
1606900560000|2020-12-02 09:16:00|3589.5|3588.5|3589.5|3588.5|3590|3588.5|3589|3588.5|203
1606900570000|2020-12-02 09:16:10|3590|3589|3590|3589|3590.5|3590|3590|3589|4671
1606900580000|2020-12-02 09:16:20|3589.5||3589.5||3589.5||3589.5||40
1606900590000|2020-12-02 09:16:30|3589|3588.5|3589.5|3588.5|3589.5|3588.5|3588.5|3588|1756
1606900600000|2020-12-02 09:16:40|3589|3589|3587|3586.5|3589.5|3589|3587|3586.5|1135
1606900610000|2020-12-02 09:16:50|3586.5|3586|3589|3588.5|3589.5|3588.5|3586.5|3585.5|2568
1606900620000|2020-12-02 09:17:00|3588.5|3588|3589|3588|3589|3588.5|3588.5|3588|326
1606900630000|2020-12-02 09:17:10|3588.5|3588.5|3588|3587|3588.5|3588.5|3588|3587|195
1606900640000|2020-12-02 09:17:20|3588.5|3587.5|3590|3589|3590|3589|3588.5|3587.5|1269
1606900650000|2020-12-02 09:17:30||3589.5||3589.5||3589.5||3589|0
1606900660000|2020-12-02 09:17:40|3589.5|3589|3587.5|3586.5|3589.5|3589|3587|3586|2000
1606900670000|2020-12-02 09:17:50|3588|3587|3587.5|3586.5|3588|3587|3587.5|3586.5|645
1606900680000|2020-12-02 09:18:00|3588|3587|3588|3587|3588|3587.5|3588|3586.5|574
1606900690000|2020-12-02 09:18:10|3588.5|3587.5|3590|3588.5|3590|3589|3588.5|3587.5|1563
1606900700000|2020-12-02 09:18:20|3590.5|3589|3590.5|3589.5|3590.5|3589.5|3590|3589|400
1606900710000|2020-12-02 09:18:30|3591|3590|3591.5|3590.5|3591.5|3591|3591|3590|689
1606900720000|2020-12-02 09:18:40|3591|3590|3591.5|3591|3591.5|3591|3590.5|3590|977
1606900730000|2020-12-02 09:18:50|3592|3590.5|3593|3592.5|3594|3593.5|3592|3590.5|4240
1606900740000|2020-12-02 09:19:00|3593.5|3592|3594|3592.5|3594|3593|3592|3591.5|1470
1606900750000|2020-12-02 09:19:10|||||||||163
1606900760000|2020-12-02 09:19:20|3593.5|3592|3593.5|3592.5|3594|3592.5|3592.5|3591.5|118
1606900770000|2020-12-02 09:19:30|3593|3593|3593.5|3592.5|3594|3593.5|3593|3592.5|938
1606900790000|2020-12-02 09:19:50|3594|3593|3595|3594|3595|3594|3594|3593|940
1606900800000|2020-12-02 09:20:00|3595.5|3594.5|3595.5|3594.5|3597|3596|3595|3594.5|1589
1606900810000|2020-12-02 09:20:10|3596|3595|3596|3595|3596.5|3595.5|3595.5|3595|99
1606900820000|2020-12-02 09:20:20|3595.5|3595.5|3597|3596.5|3597|3596.5|3595.5|3595|2595
1606900830000|2020-12-02 09:20:30|3597.5|3597|3598.5|3597.5|3598.5|3598|3597.5|3597|1095
1606900840000|2020-12-02 09:20:40|3598|3598|3597.5|3597|3599|3598.5|3597.5|3597|2437
1606900850000|2020-12-02 09:20:50|3598|3596.5|3594.5|3593.5|3598|3596.5|3594|3593.5|4857
1606900860000|2020-12-02 09:21:00|3595|3594|3595|3594|3595.5|3594.5|3594|3593.5|1089
1606900870000|2020-12-02 09:21:10|3595.5|3594.5|3595|3594.5|3595.5|3594.5|3594.5|3594|440
1606900880000|2020-12-02 09:21:20|3595.5|3595|3596|3595.5|3596.5|3595.5|3595.5|3594.5|721
1606900890000|2020-12-02 09:21:30|3596.5|3596|3597|3596|3597|3596|3596.5|3595.5|163
1606900900000|2020-12-02 09:21:40|3597.5||3597||3597.5||3597||407
1606900910000|2020-12-02 09:21:50|3597.5|3596.5|3598|3597|3598.5|3598|3597.5|3596.5|4437
1606900920000|2020-12-02 09:22:00|3597.5|3597.5|3597|3596|3597.5|3597.5|3595.5|3595|5159
1606900930000|2020-12-02 09:22:10|3597.5|3596.5|3598.5|3598|3598.5|3598|3597.5|3596.5|1022
1606900940000|2020-12-02 09:22:20|3598|3597.5|3598|3597.5|3598|3597.5|3597.5|3597|1237
1606900950000|2020-12-02 09:22:30|3598.5|3598|3598|3597.5|3599|3598|3598|3597.5|674
1606900960000|2020-12-02 09:22:40|3598.5|3598|3598.5|3598|3598.5|3598|3598.5|3598|370
1606900970000|2020-12-02 09:22:50|3599|3598.5|3601|3600|3601|3600|3599|3598.5|1878
1606900980000|2020-12-02 09:23:00|3600.5|3599.5|3601.5|3600.5|3601.5|3601|3600.5|3599.5|1976
1606900990000|2020-12-02 09:23:10|3602||3601.5||3602||3601.5||0
1606901000000|2020-12-02 09:23:20|3601|3600|3600|3599.5|3601|3600.5|3600|3599.5|3340
1606901010000|2020-12-02 09:23:30|3599.5|3599|3598.5|3597.5|3599.5|3599|3597.5|3597|2354
1606901020000|2020-12-02 09:23:40|3599|3598|3598.5|3598|3599|3598|3598.5|3598|890
1606901030000|2020-12-02 09:23:50|3598|3597.5|3598.5|3598|3598.5|3598|3598|3597.5|1546
1606901040000|2020-12-02 09:24:00|3598|3597.5|3598.5|3597.5|3599|3598.5|3597.5|3597|3371
1606901050000|2020-12-02 09:24:10|3598|3597|3596.5|3595.5|3598|3597|3596|3595.5|1756
1606901060000|2020-12-02 09:24:20|3596|3596|3595|3594|3596|3596|3594.5|3594|335
1606901070000|2020-12-02 09:24:30|3594.5|3594.5|3596|3595|3596|3595.5|3594.5|3594|1299
1606901080000|2020-12-02 09:24:40|3595.5|3595.5|3596|3595.5|3596|3595.5|3595.5|3595.5|128
1606901100000|2020-12-02 09:25:00|3596.5|3596|3598.5|3597.5|3599|3598|3596.5|3595.5|2482
1606901110000|2020-12-02 09:25:10|3598|3598|3598.5|3598|3598.5|3598|3598|3598|1056
1606901120000|2020-12-02 09:25:20|3599|3598.5|3599.5|3598.5|3599.5|3598.5|3599|3598.5|646
1606901130000|2020-12-02 09:25:30|3600|3599|3602|3601|3602|3601|3600|3599|943
1606901140000|2020-12-02 09:25:40|3601.5|3600.5|3602|3601|3603.5|3602.5|3601.5|3600.5|6459
1606901150000|2020-12-02 09:25:50|3601.5|3600.5|3601.5|3601|3602|3601|3601|3600.5|2175
1606901160000|2020-12-02 09:26:00|3601|3600.5|3601.5|3601|3601.5|3601|3600.5|3600|4141
1606901170000|2020-12-02 09:26:10|3601|3600.5|3601|3600|3601|3600.5|3601|3600|1052
1606901180000|2020-12-02 09:26:20|3600.5|3600.5|3602|3601|3602|3601.5|3600.5|3600|6284
1606901190000|2020-12-02 09:26:30|3601.5||3602||3602||3601.5||698
1606901200000|2020-12-02 09:26:40|3601.5|3600.5|3602|3601.5|3602|3601.5|3601|3600.5|1277
1606901210000|2020-12-02 09:26:50|3601.5|3601|3602|3601.5|3602|3601.5|3601.5|3601|1527
1606901220000|2020-12-02 09:27:00|3602.5|3602|3603|3602|3603|3602|3602|3601.5|2898
1606901230000|2020-12-02 09:27:10|3603.5|3602.5|3603|3602.5|3603.5|3602.5|3602.5|3602|996
1606901240000|2020-12-02 09:27:20|3603.5|3602|3601.5|3600.5|3603.5|3602|3601.5|3600.5|2070
1606901250000|2020-12-02 09:27:30|3602|3601|3603.5|3603|3604.5|3604|3601.5|3601|7195
1606901260000|2020-12-02 09:27:40|3603|3602.5|3605|3604|3605|3604|3602.5|3602|1239
1606901270000|2020-12-02 09:27:50|3604.5|3603.5|3604|3603|3604.5|3603.5|3604|3603|272
1606901280000|2020-12-02 09:28:00|3604.5|3603.5|3603.5|3603|3604.5|3604|3603.5|3603|1120
1606901290000|2020-12-02 09:28:10|3604|3603.5|3604|3603.5|3604|3603.5|3603.5|3603|679
1606901300000|2020-12-02 09:28:20|3603.5|3603|3602.5|3602|3604|3603|3602|3601.5|1826
1606901310000|2020-12-02 09:28:30|3602|3601.5|3601.5|3601|3602|3601.5|3601.5|3601|336
1606901320000|2020-12-02 09:28:40|||||||||210
1606901330000|2020-12-02 09:28:50|3601|3600.5|3600|3599|3601|3600.5|3599.5|3599|3743
1606901340000|2020-12-02 09:29:00|3599.5|3598.5|3598.5|3597.5|3600|3598.5|3598|3597.5|784
1606901350000|2020-12-02 09:29:10|3598|3597|3597.5|3597|3598|3597|3597.5|3597|147
1606901360000|2020-12-02 09:29:20|3597|3596.5|3597|3596.5|3597|3596.5|3597|3596|617
1606901370000|2020-12-02 09:29:30|3596.5|3596|3595|3594.5|3596.5|3596|3595|3594.5|580
1606901380000|2020-12-02 09:29:40|3594.5|3594|3594.5|3593.5|3595|3594|3593.5|3593|2933
1606901390000|2020-12-02 09:29:50|3595|3594|3595|3594|3595.5|3595|3593.5|3593|2134
1606901400000|2020-12-02 09:30:00|3595.5|3594.5|3595.5|3594.5|3595.5|3594.5|3595|3594.5|116
1606901410000|2020-12-02 09:30:10|3596|3595|3598.5|3598|3600.5|3599.5|3595.5|3594.5|19359
1606901420000|2020-12-02 09:30:20|3598|3597.5|3596.5|3596|3598.5|3597.5|3596.5|3596|1551
1606901430000|2020-12-02 09:30:30|3597|3595.5|3598.5|3597.5|3598.5|3597.5|3595.5|3595|3870
1606901440000|2020-12-02 09:30:40|3598|3597|3598|3597.5|3598|3597.5|3597.5|3596.5|1188
1606901450000|2020-12-02 09:30:50|3598.5|3598|3599|3598|3599|3598.5|3598.5|3597.5|1049
1606901460000|2020-12-02 09:31:00|3598.5|3598.5|3597.5|3597|3599|3598.5|3597|3596.5|1332
1606901470000|2020-12-02 09:31:10|3598|3597.5|3599.5|3598.5|3600|3599|3598|3597.5|1116
1606901480000|2020-12-02 09:31:20|3600|3599|3600|3599|3600|3599.5|3600|3599|201
1606901490000|2020-12-02 09:31:30|3599.5|3599.5|3600|3599.5|3600|3599.5|3599.5|3599|279
1606901500000|2020-12-02 09:31:40|3599.5|3599|3599.5|3599|3599.5|3599|3599.5|3599|766
1606901510000|2020-12-02 09:31:50|3600|3599.5|3601|3600|3601|3600|3599.5|3599|964
1606901520000|2020-12-02 09:32:00|3601.5|3600.5|3601|3600.5|3602|3601|3601|3600.5|709
1606901530000|2020-12-02 09:32:10|3601.5|3601|3601.5|3600.5|3602|3601|3601|3600.5|167
1606901540000|2020-12-02 09:32:20|3601|3600|3601.5|3600.5|3601.5|3600.5|3600.5|3600|474
1606901550000|2020-12-02 09:32:30|3601|3600|3601|3600|3601|3600|3601|3600|0
1606901560000|2020-12-02 09:32:40|3601.5|3600.5|3600.5|3600|3602|3601|3600.5|3600|884
1606901570000|2020-12-02 09:32:50|||||||||161
1606901580000|2020-12-02 09:33:00|3601|3600.5|3601.5|3601|3602|3601|3601|3600.5|1855
1606901590000|2020-12-02 09:33:10|3602|3601.5|3602|3601.5|3602|3601.5|3602|3601|250
1606901600000|2020-12-02 09:33:20|3602.5|3602|3603|3601.5|3603.5|3602.5|3602.5|3601.5|1172
1606901610000|2020-12-02 09:33:30|3602.5|3602|3602.5|3602|3602.5|3602|3602.5|3602|58
1606901620000|2020-12-02 09:33:40|3603|3601.5|3602.5|3601.5|3603|3601.5|3602|3601.5|1248
1606901630000|2020-12-02 09:33:50|3603|3602|3603|3602|3603|3602.5|3602.5|3602|605
1606901640000|2020-12-02 09:34:00|3603.5|3602.5|3603.5|3602.5|3603.5|3602.5|3603.5|3602.5|220
1606901650000|2020-12-02 09:34:10|3603|3602|3602|3601.5|3603|3602.5|3602|3601.5|2588
1606901660000|2020-12-02 09:34:20|3602.5|3602|3602.5|3602|3602.5|3602|3602.5|3602|477
1606901670000|2020-12-02 09:34:30|3603|3602.5|3604|3603|3604|3603.5|3603|3602|1107
1606901680000|2020-12-02 09:34:40|3604.5|3603.5|3605.5|3605|3605.5|3605|3604.5|3603.5|4236
1606901690000|2020-12-02 09:34:50|3606|3605.5|3606|3605|3606.5|3605.5|3605.5|3605|752
1606901700000|2020-12-02 09:35:00|3606.5|3605.5|3605.5|3604.5|3606.5|3605.5|3605|3604.5|1657
1606901710000|2020-12-02 09:35:10|3606|3605|3607|3606.5|3607|3606.5|3606|3605|856
1606901720000|2020-12-02 09:35:20|3607.5|3606|3608.5|3607|3608.5|3608|3607.5|3606|2815
1606901730000|2020-12-02 09:35:30|3609|3607.5|3609.5|3609|3610|3609|3608.5|3607.5|3169
1606901740000|2020-12-02 09:35:40|||||||||205
1606901750000|2020-12-02 09:35:50|3610|3608.5|3610.5|3610|3611|3610|3610|3608.5|7219
1606901760000|2020-12-02 09:36:00|3610|3609.5|3610.5|3609.5|3610.5|3609.5|3610|3609.5|1250
1606901770000|2020-12-02 09:36:10|3611|3610|3610.5|3610|3611|3610.5|3610.5|3609.5|1108
1606901780000|2020-12-02 09:36:20|3610|3609.5|3611|3610.5|3611|3610.5|3610|3609.5|483
1606901790000|2020-12-02 09:36:30|3611.5|3611|3612.5|3612|3613|3612|3611.5|3611|3307
1606901800000|2020-12-02 09:36:40|3612|3611.5|3612.5|3611.5|3612.5|3612|3612|3611.5|331
1606901810000|2020-12-02 09:36:50|3613|3612|3613.5|3613|3614|3613|3612.5|3612|1580
1606901820000|2020-12-02 09:37:00|3613|3612.5|3614|3613|3614.5|3613.5|3613|3612.5|3023
1606901830000|2020-12-02 09:37:10||3613.5||3613.5||3613.5||3613.5|157
1606901850000|2020-12-02 09:37:30|3613.5|3613|3613.5|3613|3614|3613.5|3613.5|3613|3331
1606901860000|2020-12-02 09:37:40|3614|3613.5|3613.5|3613|3614|3613.5|3613.5|3613|121
1606901870000|2020-12-02 09:37:50|3613|3612.5|3614.5|3614|3614.5|3614|3613|3612.5|2555
1606901890000|2020-12-02 09:38:10|3615|3613.5|3615|3614.5|3615|3614.5|3615|3613.5|2064
1606901900000|2020-12-02 09:38:20|3614.5|3614|3614.5|3614|3614.5|3614|3614|3613.5|1554
1606901910000|2020-12-02 09:38:30|3614|3613.5|3614|3613|3614|3613.5|3613.5|3613|482
1606901920000|2020-12-02 09:38:40|3613.5|3612.5|3612.5|3611.5|3613.5|3612.5|3612|3611.5|1113
1606901930000|2020-12-02 09:38:50|3613|3611|3611|3610.5|3613|3611|3610.5|3610|1857
1606901940000|2020-12-02 09:39:00|3611.5|3610|3611|3610|3612|3611.5|3610.5|3610|3104
1606901950000|2020-12-02 09:39:10|3610.5|3610.5|3608|3607.5|3611|3610.5|3608|3607.5|2814
1606901960000|2020-12-02 09:39:20|3607.5|3607|3606|3605|3607.5|3607|3605.5|3604.5|1716
1606901970000|2020-12-02 09:39:30|3605.5|3604.5|3605.5|3604.5|3606|3605|3604.5|3603.5|1071
1606901980000|2020-12-02 09:39:40||3604||3604.5||3604.5||3604|0
1606901990000|2020-12-02 09:39:50|3606|3605|3606|3605.5|3606.5|3605.5|3606|3604.5|468
1606902000000|2020-12-02 09:40:00|3606.5|3606|3611.5|3610.5|3611.5|3610.5|3606.5|3606|2217
1606902010000|2020-12-02 09:40:10|3611|3610|3611|3610.5|3611|3610.5|3610.5|3610|461
1606902020000|2020-12-02 09:40:20|||||||||156
1606902030000|2020-12-02 09:40:30|3611.5|3611|3611.5|3610.5|3611.5|3611|3611|3610.5|701
1606902040000|2020-12-02 09:40:40|3611||3611.5||3611.5||3611||161
1606902060000|2020-12-02 09:41:00|3611|3610|3610.5|3609.5|3611.5|3610|3610.5|3609.5|1681
1606902070000|2020-12-02 09:41:10|3610|3609|3609.5|3609|3610|3609|3609.5|3609|463
1606902080000|2020-12-02 09:41:20|3610|3609.5|3610|3609|3610|3609.5|3610|3609|700
1606902090000|2020-12-02 09:41:30|3609.5|3608.5|3609|3608.5|3609.5|3608.5|3609|3608.5|524
1606902100000|2020-12-02 09:41:40|3609.5|3609|3610.5|3609.5|3611|3609.5|3609.5|3609|1851
1606902110000|2020-12-02 09:41:50|3610|3610|3610.5|3609|3610.5|3610|3609.5|3609|1082
1606902120000|2020-12-02 09:42:00|3611|3609.5|3611.5|3610.5|3611.5|3611|3610.5|3609.5|1049
1606902140000|2020-12-02 09:42:20|3611|3611|3610.5|3609.5|3611|3611|3610.5|3609.5|335
1606902150000|2020-12-02 09:42:30|3611|3610|3610.5|3610|3611.5|3610.5|3610.5|3610|632
1606902160000|2020-12-02 09:42:40|||||||||137
1606902170000|2020-12-02 09:42:50|3610|3609.5|3611.5|3610.5|3611.5|3610.5|3610|3609.5|1119
1606902180000|2020-12-02 09:43:00|3612|3611|3612|3611|3612.5|3611.5|3612|3610.5|512
1606902190000|2020-12-02 09:43:10|3611.5|3611.5|3612|3611|3612|3611.5|3611.5|3611|494
1606902200000|2020-12-02 09:43:20|3611.5|3610.5|3610|3609.5|3611.5|3610.5|3609.5|3609|3427
1606902210000|2020-12-02 09:43:30|3610.5|3609|3610|3609.5|3610.5|3609.5|3609.5|3609|622
1606902220000|2020-12-02 09:43:40|3609.5|3609|3609.5|3608.5|3610|3609|3609|3608.5|927
1606902230000|2020-12-02 09:43:50|3609|3608|3609|3608|3609|3608|3608.5|3608|246
1606902240000|2020-12-02 09:44:00|3608.5|3608.5|3608|3607|3608.5|3608.5|3607.5|3607|300
1606902250000|2020-12-02 09:44:10|3607.5||3607.5||3607.5||3607.5||0
1606902260000|2020-12-02 09:44:20|3607|3606.5|3607.5|3606.5|3607.5|3606.5|3607|3606.5|658
1606902280000|2020-12-02 09:44:40|3608|3607|3608.5|3608|3609|3608|3608|3606.5|1487
1606902290000|2020-12-02 09:44:50|3609|3608.5|3609|3608|3609|3608.5|3609|3608|343
1606902300000|2020-12-02 09:45:00|3609.5|3608.5|3611|3609.5|3611|3609.5|3609.5|3608.5|98
1606902310000|2020-12-02 09:45:10|3610.5||3610.5||3610.5||3610.5||0
1606902320000|2020-12-02 09:45:20|3611|3610|3611|3610.5|3611|3610.5|3610.5|3610|45
1606902330000|2020-12-02 09:45:30|3611.5|3611|3610.5|3610|3612|3611|3610.5|3610|1349
1606902340000|2020-12-02 09:45:40|3611|3610.5|3610.5|3609.5|3611|3610.5|3610|3609.5|2736
1606902360000|2020-12-02 09:46:00|3610|3610|3609|3608.5|3610|3610|3609|3608.5|2823
1606902370000|2020-12-02 09:46:10|3609.5|3609|3610|3609|3611|3610|3609.5|3608.5|2718
1606902380000|2020-12-02 09:46:20|3610.5|3609.5|3609.5|3608.5|3610.5|3610|3609.5|3608.5|700
1606902390000|2020-12-02 09:46:30|3609|3609|3608|3607|3609|3609|3608|3607|2078
1606902400000|2020-12-02 09:46:40|3608.5|3607.5|3607.5|3607|3608.5|3608|3607.5|3607|1203
1606902410000|2020-12-02 09:46:50|3608|3607.5|3608|3607|3608|3607.5|3607|3606|1091
1606902420000|2020-12-02 09:47:00|3607.5|3607.5|3608|3607.5|3608|3607.5|3607.5|3607.5|1007
1606902430000|2020-12-02 09:47:10|3607.5|3607|3606.5|3606|3607.5|3607|3606.5|3606|643
1606902440000|2020-12-02 09:47:20|3607|3606.5|3608|3607|3608|3607|3607|3606.5|748
1606902450000|2020-12-02 09:47:30|3607.5|3607.5|3609|3608|3609.5|3608.5|3607.5|3607|1927
1606902460000|2020-12-02 09:47:40|3608.5|3607.5|3608|3607.5|3608.5|3607.5|3608|3607.5|0
1606902470000|2020-12-02 09:47:50|3608.5|3608.5|3608.5|3607.5|3609|3608.5|3608|3607.5|1509
1606902480000|2020-12-02 09:48:00|3609|3608|3611|3610|3611|3610|3609|3608|1164
1606902490000|2020-12-02 09:48:10|3611.5|3610.5|3613|3612|3613.5|3612.5|3611|3610.5|1540
1606902500000|2020-12-02 09:48:20||3611.5||3611.5||3611.5||3611.5|0
1606902510000|2020-12-02 09:48:30|3612.5|3612|3612.5|3611.5|3612.5|3612|3612|3611.5|837
1606902520000|2020-12-02 09:48:40|3612|3612|3611.5|3610.5|3612.5|3612|3610.5|3610|4016
1606902530000|2020-12-02 09:48:50|3612|3611|3610.5|3610|3612|3611|3610.5|3610|181
1606902540000|2020-12-02 09:49:00|3611|3610.5|3610|3609.5|3611.5|3610.5|3610|3609.5|1831
1606902550000|2020-12-02 09:49:10|3610.5|3610|3611|3610|3611|3610|3610|3609.5|424
1606902560000|2020-12-02 09:49:20|3610.5|3609.5|3610.5|3609.5|3610.5|3609.5|3610|3609.5|170
1606902570000|2020-12-02 09:49:30|3611|3610|3610.5|3610|3611|3610.5|3610.5|3609.5|1363
1606902580000|2020-12-02 09:49:40|3611|3610.5|3613|3612|3613|3612|3611|3610.5|1517
1606902590000|2020-12-02 09:49:50|3613.5|3612.5|3613|3612|3613.5|3613|3613|3612|1766
1606902600000|2020-12-02 09:50:00|3612.5|3612.5|3612|3611.5|3612.5|3612.5|3612|3611|3012
1606902610000|2020-12-02 09:50:10|3612.5|3612|3612.5|3611.5|3612.5|3612|3612.5|3611.5|1630
1606902620000|2020-12-02 09:50:20||3611||3611.5||3611.5||3611|0
1606902630000|2020-12-02 09:50:30|3612|3611|3612|3611.5|3612|3611.5|3611|3610.5|1497
1606902640000|2020-12-02 09:50:40|3612.5|3612|3612.5|3611.5|3612.5|3612|3612|3611.5|2440
1606902660000|2020-12-02 09:51:00|3612|3611|3611.5|3611|3612|3611|3611.5|3611|1052
1606902670000|2020-12-02 09:51:10|3611|3610.5|3611|3610.5|3611|3610.5|3611|3610.5|516
1606902680000|2020-12-02 09:51:20|3611.5|3611|3611.5|3611|3611.5|3611|3611.5|3610.5|1140
1606902690000|2020-12-02 09:51:30|3612|3611.5|3612.5|3611.5|3613|3612|3612|3611.5|1365
1606902700000|2020-12-02 09:51:40|3612|3612|3612|3611.5|3612.5|3612|3612|3611.5|5623
1606902710000|2020-12-02 09:51:50|3612.5|3612|3612|3611.5|3613.5|3612.5|3611.5|3611|17808
1606902720000|2020-12-02 09:52:00|3612.5|3612|3613|3612|3613.5|3612.5|3612|3611.5|11010
1606902730000|2020-12-02 09:52:10||3612.5||3612||3612.5||3612|959
1606902740000|2020-12-02 09:52:20|3612.5|3611.5|3612|3611|3612.5|3611.5|3612|3611|1779
1606902750000|2020-12-02 09:52:30|3612.5|3612|3612.5|3611.5|3613|3612|3612|3611.5|622
1606902770000|2020-12-02 09:52:50||3612||3611.5||3612||3611.5|299
1606902780000|2020-12-02 09:53:00|3612|3611|3611.5|3611|3612|3611|3611.5|3611|723
1606902790000|2020-12-02 09:53:10|3612|3611.5|3612|3611.5|3612|3611.5|3612|3611.5|1142
1606902800000|2020-12-02 09:53:20|3611.5|3611|3612|3611|3612|3611.5|3611.5|3611|768
1606902810000|2020-12-02 09:53:30|3611.5|3610.5|3611|3610.5|3611.5|3611|3610.5|3610|3344
1606902820000|2020-12-02 09:53:40|3610.5|3610|3611|3610|3611|3610|3610|3609.5|7141
1606902830000|2020-12-02 09:53:50||3610.5||3610.5||3610.5||3610.5|0
1606902840000|2020-12-02 09:54:00|3610.5|3610|3610.5|3609.5|3610.5|3610|3610|3609.5|977
1606902850000|2020-12-02 09:54:10|3611|3610|3611|3610|3611|3610|3611|3610|616
1606902860000|2020-12-02 09:54:20|3611.5|3610.5|3614.5|3613.5|3615|3614.5|3611.5|3610|4205
1606902870000|2020-12-02 09:54:30|3615|3614|3615|3614.5|3615|3614.5|3615|3613.5|445
1606902880000|2020-12-02 09:54:40|3615.5|3615|3616|3615|3616|3615|3615.5|3615|265
1606902890000|2020-12-02 09:54:50|3615.5|3614.5|3615.5|3614.5|3615.5|3614.5|3614.5|3614|863
1606902900000|2020-12-02 09:55:00|3615|3614|3615|3614.5|3615|3614.5|3614.5|3614|605
1606902920000|2020-12-02 09:55:20|3614.5|3614|3614.5|3613|3614.5|3614|3613|3612.5|3235
1606902930000|2020-12-02 09:55:30|3614|3613.5|3614.5|3613.5|3614.5|3613.5|3614|3613|160
1606902940000|2020-12-02 09:55:40|3614|3613|3613.5|3612.5|3614|3613|3613|3612.5|1698
1606902950000|2020-12-02 09:55:50|3614|3613|3614|3613|3614.5|3614|3614|3612.5|529
1606902960000|2020-12-02 09:56:00|3613.5|3612.5|3613|3612.5|3613.5|3612.5|3613|3612.5|123
1606902970000|2020-12-02 09:56:10|||||||||500
1606902980000|2020-12-02 09:56:20|3613.5|3613|3612.5|3611.5|3613.5|3613|3612.5|3611.5|559
1606902990000|2020-12-02 09:56:30|3613|3612|3612.5|3611.5|3613|3612.5|3611.5|3610.5|3587
1606903000000|2020-12-02 09:56:40|3612|3611|3611.5|3611|3612|3611|3611.5|3611|846
1606903010000|2020-12-02 09:56:50|3612|3611.5|3613|3611.5|3613|3612|3612|3611.5|821
1606903020000|2020-12-02 09:57:00|3613.5|3612|3613.5|3612.5|3613.5|3613|3613|3611.5|882
1606903030000|2020-12-02 09:57:10|3613|3612|3612|3611.5|3613|3612|3612|3611.5|840
1606903040000|2020-12-02 09:57:20|3611.5|3611|3610.5|3610|3611.5|3611|3609.5|3609|4792
1606903050000|2020-12-02 09:57:30|3611|3610.5|3611.5|3611|3611.5|3611|3611|3610.5|845
1606903060000|2020-12-02 09:57:40|3612|3611.5|3613|3612|3613|3612.5|3612|3611.5|3839
1606903070000|2020-12-02 09:57:50|3612.5|3611.5|3612|3611.5|3612.5|3612|3612|3611.5|282
1606903080000|2020-12-02 09:58:00|3611.5|3611|3611.5|3610.5|3612|3611.5|3611|3610.5|1231
1606903090000|2020-12-02 09:58:10|||||||||150
1606903100000|2020-12-02 09:58:20||3611||3611||3611||3611|5
1606903120000|2020-12-02 09:58:40|3612|3611.5|3613|3612.5|3613.5|3612.5|3611.5|3611|1958
1606903130000|2020-12-02 09:58:50|3612.5|3612|3611.5|3611|3612.5|3612|3611.5|3611|1473
1606903140000|2020-12-02 09:59:00||3610.5||3611||3611||3610.5|300
1606903170000|2020-12-02 09:59:30|3612|3611.5|3612.5|3611.5|3612.5|3612|3612|3611|2181
1606903180000|2020-12-02 09:59:40||3612||3611.5||3612||3611.5|404
1606903200000|2020-12-02 10:00:00|3612|3611|3611.5|3611|3612.5|3611|3611.5|3611|522
1606903210000|2020-12-02 10:00:10|||||||||410
1606903220000|2020-12-02 10:00:20||3610.5||3611||3611||3610.5|222
1606903230000|2020-12-02 10:00:30|3612|3611.5|3612|3611|3612|3611.5|3612|3611|1284
1606903240000|2020-12-02 10:00:40|3611.5|3611.5|3612|3611|3612|3611.5|3611.5|3611|117
1606903250000|2020-12-02 10:00:50|3612.5|3611.5|3612|3611|3613|3612|3612|3611|776
1606903260000|2020-12-02 10:01:00|3611.5|3610.5|3611|3610.5|3612|3610.5|3611|3610.5|913
1606903280000|2020-12-02 10:01:20|||||||||58
1606903290000|2020-12-02 10:01:30|3610.5|3610|3610.5|3610|3611|3610.5|3610.5|3609.5|1182
1606903300000|2020-12-02 10:01:40|3611|3610.5|3611|3610.5|3611|3610.5|3611|3610.5|1180
1606903310000|2020-12-02 10:01:50|3611.5|3611|3612|3611.5|3612|3611.5|3611.5|3611|1093
1606903320000|2020-12-02 10:02:00|3612.5|3612|3612.5|3611.5|3612.5|3612|3612.5|3611.5|201
1606903330000|2020-12-02 10:02:10|3613|3612|3614|3613|3614.5|3613.5|3613|3612|1618
1606903340000|2020-12-02 10:02:20|3613.5||3613.5||3614||3613.5||771
1606903350000|2020-12-02 10:02:30|3614|3613.5|3615|3614|3615|3614|3614|3613.5|239
1606903360000|2020-12-02 10:02:40|3614.5|3614.5|3614.5|3614|3614.5|3614.5|3614.5|3614|436
1606903370000|2020-12-02 10:02:50|3615|3614.5|3615|3614|3615.5|3614.5|3614.5|3614|1746
1606903380000|2020-12-02 10:03:00|3614.5|3613.5|3614.5|3613.5|3615|3614|3614|3613.5|1474
1606903390000|2020-12-02 10:03:10|3614|3613|3613.5|3613|3614|3613|3613.5|3613|1167
1606903400000|2020-12-02 10:03:20|3613|3612.5|3612|3611|3613|3612.5|3612|3611|1673
1606903420000|2020-12-02 10:03:40|3611.5||3611.5||3611.5||3611.5||100
1606903430000|2020-12-02 10:03:50|3612|3611.5|3613|3612|3613|3612.5|3612|3611|3216
1606903440000|2020-12-02 10:04:00|3613.5|3612.5|3613.5|3613|3614|3613.5|3613.5|3612.5|2049
1606903450000|2020-12-02 10:04:10|3614|3613.5|3612|3611.5|3614|3613.5|3612|3611.5|1381
1606903460000|2020-12-02 10:04:20|3612.5|3611|3610|3609.5|3612.5|3611|3610|3609.5|2141
1606903470000|2020-12-02 10:04:30|3610.5|3610|3610.5|3609.5|3610.5|3610|3610.5|3609.5|571
1606903510000|2020-12-02 10:05:10|3610|3609|3611|3610|3611.5|3610.5|3609|3608.5|3100
1606903520000|2020-12-02 10:05:20|3610.5|3609.5|3609|3608|3611|3609.5|3609|3608|980
1606903530000|2020-12-02 10:05:30|3609.5|3608.5|3609|3608.5|3609.5|3609|3609|3608|1133
1606903540000|2020-12-02 10:05:40|3609.5||3609.5||3609.5||3609.5||585
1606903560000|2020-12-02 10:06:00|||||||||1
1606903570000|2020-12-02 10:06:10|3609|3609|3609|3608.5|3610|3609.5|3609|3608.5|1665
1606903580000|2020-12-02 10:06:20|3609.5|3609|3610.5|3610|3611|3610|3609.5|3609|849
1606903590000|2020-12-02 10:06:30|3611|3610.5|3612|3611|3612|3611|3611|3610.5|812
1606903600000|2020-12-02 10:06:40|3612.5|3611.5|3612.5|3612|3613.5|3612.5|3612.5|3611.5|2141
1606903610000|2020-12-02 10:06:50|3612|3611.5|3612.5|3611.5|3612.5|3611.5|3612|3611.5|1780
1606903620000|2020-12-02 10:07:00||3612||3612||3612||3612|42
1606903630000|2020-12-02 10:07:10|3612|3611.5|3612|3611.5|3612|3611.5|3612|3611.5|183
1606903640000|2020-12-02 10:07:20|3611.5|3611|3610.5|3609.5|3611.5|3611|3610.5|3609.5|1151
1606903660000|2020-12-02 10:07:40|3611|3610|3611.5|3611|3611.5|3611|3611|3610|977
1606903670000|2020-12-02 10:07:50|3612|3611.5|3612.5|3611.5|3612.5|3611.5|3612|3611|137
1606903680000|2020-12-02 10:08:00|3612|3611|3611|3610|3612|3611|3611|3610|500
1606903700000|2020-12-02 10:08:20|3610.5|3609.5|3610|3609.5|3610.5|3610|3610|3609.5|134
1606903710000|2020-12-02 10:08:30|||||||||8
1606903720000|2020-12-02 10:08:40|||||||||400
1606903730000|2020-12-02 10:08:50|||||||||944
1606903740000|2020-12-02 10:09:00|3609.5|3609|3609.5|3609|3609.5|3609|3609.5|3609|233
1606903760000|2020-12-02 10:09:20|3609|3608.5|3609|3608.5|3609.5|3608.5|3609|3608.5|889
1606903770000|2020-12-02 10:09:30|3609.5|3609|3610.5|3609.5|3610.5|3609.5|3609|3608.5|3062
1606903780000|2020-12-02 10:09:40|3610|3609|3609.5|3608.5|3610.5|3609.5|3609.5|3608.5|1402
1606903790000|2020-12-02 10:09:50|3609|3608|3608.5|3607.5|3609|3608|3608.5|3607.5|120
1606903800000|2020-12-02 10:10:00|3609|3608|3608.5|3607.5|3609|3608|3608.5|3607.5|474
1606903810000|2020-12-02 10:10:10|3609|3608|3609.5|3608.5|3609.5|3608.5|3609|3608|2
1606903820000|2020-12-02 10:10:20|3609|3608|3608.5|3607.5|3609|3608|3608.5|3607.5|0
1606903830000|2020-12-02 10:10:30|3608|3608|3607.5|3607|3608|3608|3607.5|3607|1480
1606903840000|2020-12-02 10:10:40|3608|3607.5|3609|3608.5|3609.5|3608.5|3608|3607.5|741
1606903850000|2020-12-02 10:10:50|3609.5|3609|3610.5|3610|3610.5|3610|3609.5|3609|501
1606903860000|2020-12-02 10:11:00|3611|3610.5|3612|3610.5|3612|3610.5|3611|3610.5|316
1606903870000|2020-12-02 10:11:10|3611.5|3611|3611.5|3610.5|3611.5|3611|3611.5|3610.5|698
1606903880000|2020-12-02 10:11:20|3611||3611||3611||3611||152
1606903900000|2020-12-02 10:11:40|3610.5|3610|3609.5|3609|3610.5|3610|3609.5|3609|316
1606903910000|2020-12-02 10:11:50|3609|3608.5|3608.5|3608|3609.5|3609|3608.5|3608|542
1606903920000|2020-12-02 10:12:00|||||||||100
1606903930000|2020-12-02 10:12:10|3608|3607.5|3608|3607.5|3608.5|3608|3608|3607.5|1184
1606903940000|2020-12-02 10:12:20|3608.5|3608|3608.5|3608|3608.5|3608|3608.5|3608|601
1606903950000|2020-12-02 10:12:30|||||||||5
1606903960000|2020-12-02 10:12:40|3609|3608.5|3610|3609|3610.5|3610|3609|3608.5|1556
1606903970000|2020-12-02 10:12:50|3609.5|3608.5|3609|3608|3609.5|3608.5|3608.5|3608|582
1606903980000|2020-12-02 10:13:00|||||||||49
1606904000000|2020-12-02 10:13:20|3609.5|3608.5|3610|3609|3610|3609.5|3609.5|3608.5|1630
1606904020000|2020-12-02 10:13:40|||||||||37
1606904030000|2020-12-02 10:13:50|3610.5|3609.5|3611|3610|3611|3610.5|3610.5|3609|798
1606904040000|2020-12-02 10:14:00|3611.5|3610.5|3611|3610.5|3611.5|3611|3611|3610|1248
1606904050000|2020-12-02 10:14:10|3610.5|3610|3609.5|3609|3611|3610|3609.5|3609|313
1606904060000|2020-12-02 10:14:20|3609|3608.5|3609|3608|3609|3608.5|3609|3608|0
1606904070000|2020-12-02 10:14:30|3608.5|3607.5|3609|3608|3609|3608.5|3608.5|3607.5|1716
1606904090000|2020-12-02 10:14:50|3609.5|3608.5|3610.5|3610|3610.5|3610|3608.5|3608|5836
1606904100000|2020-12-02 10:15:00|3610|3609.5|3609.5|3609|3610|3609.5|3609.5|3609|397
1606904110000|2020-12-02 10:15:10|3609|3608.5|3609|3608.5|3609|3608.5|3608.5|3608|228
1606904120000|2020-12-02 10:15:20|3609.5|3609|3609.5|3608.5|3609.5|3609|3609|3608.5|831
1606904130000|2020-12-02 10:15:30||3608||3608.5||3608.5||3608|0
1606904140000|2020-12-02 10:15:40|3609|3609|3609.5|3609|3610|3609.5|3609|3609|991
1606904150000|2020-12-02 10:15:50|3610|3609.5|3611|3609.5|3611|3610|3609.5|3609|900
1606904160000|2020-12-02 10:16:00|3610.5|3610|3609.5|3609|3610.5|3610|3609.5|3609|475
1606904170000|2020-12-02 10:16:10|3610|3608.5|3610|3609|3610|3609|3610|3608.5|22
1606904180000|2020-12-02 10:16:20|3609.5|3608.5|3608.5|3608|3609.5|3608.5|3608|3607.5|2273
1606904190000|2020-12-02 10:16:30|3609|3608.5|3609|3608.5|3609|3608.5|3609|3608|168
1606904200000|2020-12-02 10:16:40|3609.5|3609|3610.5|3609.5|3610.5|3610|3609.5|3609|1909
1606904210000|2020-12-02 10:16:50|3610|3609|3610|3609|3610|3609|3610|3609|0
1606904230000|2020-12-02 10:17:10|3609.5|3608.5|3609.5|3608.5|3609.5|3609|3609.5|3608.5|2
1606904240000|2020-12-02 10:17:20||3609||3609||3609||3609|35
1606904250000|2020-12-02 10:17:30|||||||||232
1606904280000|2020-12-02 10:18:00|3609|3608.5|3609|3608.5|3609.5|3609|3609|3608.5|558
1606904290000|2020-12-02 10:18:10|3608.5|3608|3606.5|3606|3609|3608|3606.5|3606|2219
1606904300000|2020-12-02 10:18:20|3606|3605.5|3604.5|3603.5|3606|3605.5|3604.5|3603.5|1071
1606904310000|2020-12-02 10:18:30|3604|3603|3603.5|3603|3604|3603|3603.5|3603|1520
1606904320000|2020-12-02 10:18:40|3604|3602.5|3604.5|3603.5|3604.5|3604|3604|3602.5|1888
1606904330000|2020-12-02 10:18:50||3604||3604||3604||3604|5
1606904340000|2020-12-02 10:19:00|3604|3603.5|3604.5|3603.5|3604.5|3603.5|3604|3603|592
1606904350000|2020-12-02 10:19:10|3604|3603|3603|3602|3604.5|3603|3602.5|3602|918
1606904360000|2020-12-02 10:19:20|3602.5|3601.5|3602.5|3601.5|3602.5|3602|3602|3601|1613
1606904370000|2020-12-02 10:19:30|||||||||304
1606904380000|2020-12-02 10:19:40|3602|3601|3603|3602.5|3603|3602.5|3601.5|3601|2554
1606904390000|2020-12-02 10:19:50|3602.5|3602|3602.5|3602|3602.5|3602|3602.5|3602|493
1606904400000|2020-12-02 10:20:00|3603|3601.5|3603|3602.5|3603|3602.5|3603|3601.5|1098
1606904410000|2020-12-02 10:20:10||3602||3602||3602||3602|0
1606904420000|2020-12-02 10:20:20|3602.5|3602.5|3603|3602.5|3603|3602.5|3602.5|3602.5|213
1606904430000|2020-12-02 10:20:30|3602.5|3602|3601.5|3601|3602.5|3602|3601.5|3601|1617
1606904440000|2020-12-02 10:20:40|3602|3600.5|3601.5|3600.5|3602|3600.5|3601|3600|679
1606904450000|2020-12-02 10:20:50|3601|3600|3601.5|3600.5|3601.5|3600.5|3601|3600|304
1606904460000|2020-12-02 10:21:00|3602|3601|3602.5|3601.5|3602.5|3602|3601.5|3601|2460
1606904470000|2020-12-02 10:21:10|3602|3601|3602|3601|3602.5|3601|3601.5|3601|304
1606904480000|2020-12-02 10:21:20|3601.5|3600.5|3601.5|3600|3601.5|3600.5|3601|3600|245
1606904490000|2020-12-02 10:21:30|3602|3600.5|3602|3601|3602|3601.5|3602|3600.5|1645
1606904500000|2020-12-02 10:21:40|3602.5|3601.5|3604|3603|3604.5|3603|3602.5|3601.5|1260
1606904510000|2020-12-02 10:21:50|3604.5||3604||3604.5||3604||0
1606904520000|2020-12-02 10:22:00|3604.5|3603.5|3605|3604|3605|3604|3604.5|3603.5|799
1606904530000|2020-12-02 10:22:10|3604.5|3603.5|3604.5|3603.5|3604.5|3603.5|3604.5|3603.5|0
1606904540000|2020-12-02 10:22:20|||||||||1
1606904570000|2020-12-02 10:22:50|3604||3604.5||3604.5||3604||0
1606904580000|2020-12-02 10:23:00|3604|3603|3603.5|3602.5|3604|3603.5|3603.5|3602.5|752
1606904600000|2020-12-02 10:23:20|3603|3603|3603.5|3603|3603.5|3603|3603|3603|1286
1606904610000|2020-12-02 10:23:30|3604|3603.5|3604.5|3604|3604.5|3604|3604|3603.5|1325
1606904620000|2020-12-02 10:23:40|3605|3604.5|3605|3604.5|3605|3604.5|3605|3604.5|109370
1606904630000|2020-12-02 10:23:50|3605.5|3605|3606|3605|3606|3605|3605.5|3605|124
1606904640000|2020-12-02 10:24:00|3605.5|3604.5|3603|3602|3605.5|3604.5|3602.5|3602|2572
1606904650000|2020-12-02 10:24:10|3603.5|3602.5|3604|3603|3604|3603|3603.5|3602.5|216
1606904670000|2020-12-02 10:24:30|3604.5|3603.5|3605|3604|3605.5|3604.5|3604.5|3603.5|928
1606904680000|2020-12-02 10:24:40|3605.5|3604.5|3605.5|3604.5|3605.5|3604.5|3605.5|3604.5|0
1606904700000|2020-12-02 10:25:00|3605|3605|3604|3603|3605.5|3605|3603.5|3603|5510
1606904710000|2020-12-02 10:25:10|3604.5|3603.5|3599.5|3599|3604.5|3603.5|3599.5|3599|37273
1606904720000|2020-12-02 10:25:20|3600|3599.5|3600|3599|3600.5|3599.5|3599|3598.5|10121
1606904730000|2020-12-02 10:25:30|3600.5|3599.5|3600|3599|3600.5|3599.5|3599.5|3599|11660
1606904740000|2020-12-02 10:25:40|3599.5|3599.5|3600|3599.5|3600|3599.5|3599.5|3599.5|305
1606904750000|2020-12-02 10:25:50|3599.5|3599|3599.5|3598.5|3599.5|3599|3599|3598.5|1977
1606904760000|2020-12-02 10:26:00|3599|3599|3600|3599|3600|3599.5|3599|3599|1634
1606904770000|2020-12-02 10:26:10|3599.5|3598.5|3599.5|3598.5|3599.5|3598.5|3598.5|3598|4447
1606904800000|2020-12-02 10:26:40|3600|3599|3601.5|3600.5|3601.5|3600.5|3600|3599|2321
1606904810000|2020-12-02 10:26:50|3601|3601|3601.5|3601|3602|3601.5|3601|3600.5|661
1606904820000|2020-12-02 10:27:00|3602|3601.5|3602|3601.5|3602|3601.5|3602|3601|419
1606904830000|2020-12-02 10:27:10|3601.5|3601|3603|3602|3603|3602.5|3601.5|3601|1672
1606904840000|2020-12-02 10:27:20||3602.5||3602.5||3602.5||3602.5|0
1606904850000|2020-12-02 10:27:30|3603.5|3603|3603.5|3603|3604|3603|3603.5|3603|1068
1606904860000|2020-12-02 10:27:40|3604|3603.5|3604.5|3603.5|3604.5|3603.5|3604|3603.5|96
1606904880000|2020-12-02 10:28:00|3605|3604|3606|3605|3606|3605|3605|3604|606
1606904890000|2020-12-02 10:28:10|3606.5|3605.5|3606|3605.5|3606.5|3605.5|3606|3605.5|1267
1606904900000|2020-12-02 10:28:20|3606.5|3606|3608|3607.5|3608|3607.5|3606.5|3605.5|1192
1606904910000|2020-12-02 10:28:30|3607.5|3607|3606.5|3606|3607.5|3607|3606.5|3606|2136
1606904920000|2020-12-02 10:28:40|3607|3606.5|3605|3604.5|3607|3606.5|3605|3604|13689
1606904930000|2020-12-02 10:28:50|3605.5|3605|3605.5|3604.5|3605.5|3605|3605|3604.5|324
1606904940000|2020-12-02 10:29:00|3605|3604|3602.5|3602|3605|3604|3602.5|3602|1874
1606904950000|2020-12-02 10:29:10|3603|3602.5|3603|3602|3603|3602.5|3603|3602|335
1606904970000|2020-12-02 10:29:30|3602.5|3601.5|3602.5|3601.5|3603|3602.5|3602|3601.5|1407
1606904980000|2020-12-02 10:29:40|3602|3601|3602|3601|3602|3601|3601.5|3601|395
1606904990000|2020-12-02 10:29:50||3601.5||3601||3601.5||3601|87
1606905000000|2020-12-02 10:30:00|3601.5|3600.5|3601.5|3600.5|3601.5|3601|3600|3599.5|5866
1606905010000|2020-12-02 10:30:10|3602|3601|3602.5|3601.5|3602.5|3602|3601.5|3601|2977
1606905020000|2020-12-02 10:30:20|3603|3602|3603.5|3602.5|3603.5|3602.5|3603|3602|241
1606905030000|2020-12-02 10:30:30|3603||3603||3603||3603||46
1606905040000|2020-12-02 10:30:40|3602.5|3602|3602.5|3601.5|3602.5|3602|3602.5|3601.5|651
1606905050000|2020-12-02 10:30:50|3602||3602||3602||3602||0
1606905060000|2020-12-02 10:31:00|3601.5|3601|3601|3600|3601.5|3601|3600|3599|1103
1606905070000|2020-12-02 10:31:10||3600.5||3600||3600.5||3600|15
1606905080000|2020-12-02 10:31:20|||||||||44
1606905090000|2020-12-02 10:31:30|3601.5|3600.5|3602|3601.5|3602|3601.5|3601.5|3600.5|2860
1606905100000|2020-12-02 10:31:40|3602.5|3602|3602|3601.5|3603|3602.5|3602|3601.5|914
1606905110000|2020-12-02 10:31:50|3601.5|3601|3602.5|3602|3602.5|3602|3601|3600.5|2945
1606905120000|2020-12-02 10:32:00|3603|3602.5|3602.5|3601.5|3603.5|3603|3602.5|3601.5|739
1606905130000|2020-12-02 10:32:10|3602||3602||3602||3602||188
1606905140000|2020-12-02 10:32:20||3601||3601||3601||3601|819
1606905150000|2020-12-02 10:32:30|3601.5|3600.5|3601|3600|3601.5|3600.5|3601|3600|659
1606905170000|2020-12-02 10:32:50|3600.5|3599.5|3600.5|3599.5|3601|3600|3600|3599|2977
1606905180000|2020-12-02 10:33:00|3601|3600|3601|3600|3601|3600.5|3601|3599.5|1510
1606905190000|2020-12-02 10:33:10|3600.5|3599.5|3600|3599.5|3600.5|3599.5|3600|3599.5|897
1606905200000|2020-12-02 10:33:20|3600.5|3600|3601.5|3601|3601.5|3601|3600|3599.5|2298
1606905210000|2020-12-02 10:33:30|3601|3600.5|3600.5|3600|3601|3600.5|3600.5|3600|689
1606905220000|2020-12-02 10:33:40|3601|3600.5|3601|3600|3601|3600.5|3601|3600|0
1606905230000|2020-12-02 10:33:50|3601.5|3600.5|3601.5|3600.5|3601.5|3600.5|3601.5|3600.5|386
1606905240000|2020-12-02 10:34:00|3601|3601|3601.5|3601|3603.5|3602.5|3601|3600.5|23247
1606905250000|2020-12-02 10:34:10|3602|3601.5|3602|3601.5|3602|3601.5|3602|3601|1343
1606905260000|2020-12-02 10:34:20|3601.5|3601|3600.5|3600|3602|3601|3600.5|3600|3732
1606905270000|2020-12-02 10:34:30||3599.5||3600||3600||3599.5|330
1606905280000|2020-12-02 10:34:40|3600|3599.5|3600|3599|3600.5|3599.5|3599.5|3599|290
1606905290000|2020-12-02 10:34:50|3600.5|3599.5|3600.5|3599.5|3600.5|3599.5|3599.5|3599|1873
1606905300000|2020-12-02 10:35:00|3600|3600|3600|3599|3600.5|3600|3600|3599|596
1606905310000|2020-12-02 10:35:10|3600.5||3600||3600.5||3600||0
1606905320000|2020-12-02 10:35:20|3599.5|3598.5|3599|3598.5|3599.5|3598.5|3598.5|3598|2031
1606905330000|2020-12-02 10:35:30|3599.5|3599|3601|3600|3601.5|3600.5|3599|3598.5|6646
1606905340000|2020-12-02 10:35:40|3600.5|3599.5|3600|3599|3600.5|3599.5|3600|3599|1244
1606905350000|2020-12-02 10:35:50|3600.5|3599.5|3600|3599.5|3600.5|3600|3600|3599.5|1555
1606905360000|2020-12-02 10:36:00||3599||3599.5||3599.5||3599|0
1606905370000|2020-12-02 10:36:10|3600.5|3600|3601|3600.5|3601.5|3600.5|3600.5|3600|909
1606905380000|2020-12-02 10:36:20||3600||3600||3600||3600|0
1606905390000|2020-12-02 10:36:30|3601.5|3600.5|3600.5|3599.5|3601.5|3600.5|3600|3599|1003
1606905400000|2020-12-02 10:36:40|3601|3600|3601|3600|3601|3600|3601|3599.5|1000
1606905420000|2020-12-02 10:37:00|3601.5|3600.5|3602|3601|3602|3601|3601.5|3600.5|871
1606905430000|2020-12-02 10:37:10|3601.5|3600.5|3601|3600|3601.5|3600.5|3601|3600|1291
1606905440000|2020-12-02 10:37:20|3600.5||3600.5||3601||3600.5||458
1606905450000|2020-12-02 10:37:30||3599.5||3599.5||3599.5||3599.5|200
1606905460000|2020-12-02 10:37:40|3600|3599|3600|3599|3600|3599|3600|3599|0
1606905470000|2020-12-02 10:37:50|3600.5|3599.5|3600.5|3599.5|3601|3600.5|3600|3599|3103
1606905480000|2020-12-02 10:38:00|3601|3600|3601|3600|3601|3600.5|3601|3600|1469
1606905490000|2020-12-02 10:38:10|3600.5|3600.5|3601|3600.5|3601|3600.5|3600.5|3600.5|504
1606905500000|2020-12-02 10:38:20|3600.5|3600|3601|3600.5|3601|3600.5|3600.5|3600|1286
1606905510000|2020-12-02 10:38:30|3601.5|3601|3603|3602.5|3603|3602.5|3601.5|3601|1650
1606905530000|2020-12-02 10:38:50|||||||||572
1606905540000|2020-12-02 10:39:00|3603.5|3603|3603|3602.5|3603.5|3603|3603|3602.5|597
1606905550000|2020-12-02 10:39:10|3603.5|3603|3602|3601|3603.5|3603|3602|3601|1170
1606905560000|2020-12-02 10:39:20|3602.5|3601.5|3602.5|3601.5|3602.5|3601.5|3602.5|3601.5|781
1606905570000|2020-12-02 10:39:30|3602|3601|3602|3601.5|3602|3601.5|3601.5|3601|1329
1606905580000|2020-12-02 10:39:40|3601.5|3601|3601.5|3601|3601.5|3601|3601.5|3601|1041
1606905590000|2020-12-02 10:39:50|||||||||38
1606905600000|2020-12-02 10:40:00|3602|3601.5|3601.5|3601|3602|3601.5|3601.5|3600.5|14396
1606905610000|2020-12-02 10:40:10|3601|3600.5|3600|3599|3601.5|3600.5|3600|3599|2115
1606905620000|2020-12-02 10:40:20|3599.5|3599.5|3600.5|3600|3601|3600.5|3599.5|3599|5697
1606905630000|2020-12-02 10:40:30|3600|3599.5|3600|3599.5|3600|3600|3600|3599.5|193
1606905640000|2020-12-02 10:40:40|3599.5|3599|3600|3599|3600|3599.5|3599|3598.5|1231
1606905650000|2020-12-02 10:40:50|3599.5|3599.5|3600|3599|3600|3599.5|3599.5|3599|160
1606905660000|2020-12-02 10:41:00||3599.5||3599.5||3599.5||3599|753
1606905670000|2020-12-02 10:41:10|3600.5|3599|3601|3600.5|3601|3600.5|3600.5|3599|2438
1606905680000|2020-12-02 10:41:20|3601.5|3601|3600.5|3600|3601.5|3601|3600.5|3600|2029
1606905690000|2020-12-02 10:41:30|3601|3599.5|3600.5|3600|3601|3600|3600|3599.5|644
1606905700000|2020-12-02 10:41:40|3601|3600.5|3601|3600.5|3601|3600.5|3601|3600.5|200
1606905720000|2020-12-02 10:42:00|3601.5|3601|3601.5|3601|3601.5|3601|3601.5|3601|1562
1606905730000|2020-12-02 10:42:10|3601|3600.5|3601.5|3601|3601.5|3601|3601|3600.5|145
1606905740000|2020-12-02 10:42:20||3600.5||3600.5||3600.5||3600.5|10
1606905750000|2020-12-02 10:42:30||3601||3601||3601||3601|1
1606905760000|2020-12-02 10:42:40|3601|3600.5|3599.5|3599|3601.5|3600.5|3599.5|3599|4802
1606905770000|2020-12-02 10:42:50|3599|3598.5|3599|3598|3599|3599|3599|3598|873
1606905780000|2020-12-02 10:43:00|3598.5|3598.5|3598.5|3598|3598.5|3598.5|3598.5|3598|0
1606905790000|2020-12-02 10:43:10|3599|3598.5|3599.5|3599|3599.5|3599|3599|3598.5|8849
1606905800000|2020-12-02 10:43:20|3600|3599.5|3600|3599|3600|3599.5|3600|3599|807
1606905810000|2020-12-02 10:43:30||3599.5||3599.5||3599.5||3599.5|18
1606905820000|2020-12-02 10:43:40|3600.5|3600|3601|3600|3601|3600.5|3600.5|3600|2056
1606905830000|2020-12-02 10:43:50|3600.5|3599.5|3599.5|3599|3600.5|3599.5|3599.5|3599|1609
1606905840000|2020-12-02 10:44:00|3600|3599.5|3600|3599|3600|3599.5|3600|3599|208
1606905850000|2020-12-02 10:44:10|3600.5|3599.5|3602.5|3602|3603|3602|3600.5|3599.5|6997
1606905860000|2020-12-02 10:44:20|3602|3601.5|3602|3601.5|3602|3601.5|3601.5|3601|2499
1606905870000|2020-12-02 10:44:30|3601.5|3601|3603|3602.5|3603.5|3603|3601.5|3601|4591
1606905880000|2020-12-02 10:44:40|3603.5|3603|3603.5|3602.5|3604|3603|3603.5|3602.5|303
1606905890000|2020-12-02 10:44:50|3603||3603||3603||3603||0
1606905900000|2020-12-02 10:45:00|3602.5|3602|3603|3602.5|3603|3602.5|3602.5|3602|493
1606905910000|2020-12-02 10:45:10|3602.5|3602|3602.5|3602|3603|3602|3602|3601.5|1744
1606905920000|2020-12-02 10:45:20|3603|3602.5|3602|3601.5|3603|3602.5|3602|3601.5|1980
1606905930000|2020-12-02 10:45:30|3602.5|3602|3602|3601.5|3602.5|3602|3602|3601.5|331
1606905950000|2020-12-02 10:45:50|3601.5|3601|3601|3600|3601.5|3601|3600.5|3600|1793
1606905960000|2020-12-02 10:46:00|3600.5|3599.5|3600|3599.5|3600.5|3600|3600|3599.5|482
1606905970000|2020-12-02 10:46:10|3599.5|3599|3599.5|3599|3599.5|3599|3599.5|3599|201
1606905980000|2020-12-02 10:46:20|3600|3599.5|3600|3599.5|3600|3599.5|3599.5|3599|974
1606905990000|2020-12-02 10:46:30||3599||3599.5||3599.5||3599|0
1606906000000|2020-12-02 10:46:40||3599||3599||3599.5||3599|25
1606906010000|2020-12-02 10:46:50|3600.5|3599.5|3600.5|3600|3600.5|3600|3600.5|3599.5|2050
1606906020000|2020-12-02 10:47:00|3601|3600.5|3601|3600.5|3601|3600.5|3601|3600.5|1289
1606906040000|2020-12-02 10:47:20|3601.5|3601|3600.5|3600|3601.5|3601|3600.5|3600|1673
1606906060000|2020-12-02 10:47:40|3601|3600.5|3601|3600.5|3601|3600.5|3600.5|3600|1616
1606906080000|2020-12-02 10:48:00|3600.5|3600|3601|3600|3601|3600.5|3600.5|3600|743
1606906090000|2020-12-02 10:48:10|3600.5||3600.5||3601||3600.5||13
1606906100000|2020-12-02 10:48:20|3601|3600.5|3601|3600|3601|3600.5|3600.5|3600|1391
1606906110000|2020-12-02 10:48:30|3600.5|3600.5|3601|3600|3601|3600.5|3600.5|3600|58
1606906120000|2020-12-02 10:48:40|3600.5|3600.5|3601|3600.5|3601|3600.5|3600.5|3600.5|331
1606906130000|2020-12-02 10:48:50|3601.5|3601|3602.5|3602|3602.5|3602|3601.5|3601|5055
1606906140000|2020-12-02 10:49:00|3602|3601.5|3603|3602.5|3603|3602.5|3602|3601.5|5314
1606906150000|2020-12-02 10:49:10|3602.5|3602|3601.5|3601|3602.5|3602|3601.5|3601|3125
1606906160000|2020-12-02 10:49:20|3602|3601.5|3602|3601.5|3602|3601.5|3602|3601.5|696
1606906170000|2020-12-02 10:49:30|3602.5|3602|3602.5|3602|3602.5|3602|3602|3601.5|1324
1606906180000|2020-12-02 10:49:40|3602|3601.5|3602.5|3602|3602.5|3602|3602|3601.5|1197
1606906190000|2020-12-02 10:49:50|3603|3602.5|3602.5|3602|3603|3602.5|3602.5|3602|1982
1606906200000|2020-12-02 10:50:00|3603|3602.5|3603|3602.5|3603|3602.5|3602.5|3602|749
1606906210000|2020-12-02 10:50:10|3602.5|3602|3603|3602.5|3603|3602.5|3602.5|3602|2068
1606906220000|2020-12-02 10:50:20|3603.5|3603|3603|3602.5|3603.5|3603|3603|3602.5|1945
1606906230000|2020-12-02 10:50:30|3602.5|3602|3602.5|3602|3602.5|3602|3602.5|3602|1620
1606906240000|2020-12-02 10:50:40|3603|3602.5|3603|3602.5|3603.5|3603|3602.5|3602|3070
1606906250000|2020-12-02 10:50:50||3602||3602.5||3602.5||3602|0
1606906260000|2020-12-02 10:51:00|3603.5|3603|3603|3602.5|3603.5|3603|3603|3602.5|1606
1606906270000|2020-12-02 10:51:10|3603.5|3603|3604|3603.5|3604.5|3604|3603.5|3603|7089
1606906290000|2020-12-02 10:51:30|3603.5|3603|3602|3601.5|3603.5|3603|3602|3601.5|3760
1606906300000|2020-12-02 10:51:40|3601.5|3601|3601.5|3601|3602|3601|3601.5|3601|2020
1606906320000|2020-12-02 10:52:00|3601|3600.5|3599.5|3599|3601|3600.5|3598.5|3598|22975
1606906330000|2020-12-02 10:52:10|3600|3599.5|3599.5|3599|3600|3599.5|3599.5|3599|1599
1606906340000|2020-12-02 10:52:20|3600|3599.5|3600|3599.5|3600|3599.5|3600|3599.5|406
1606906350000|2020-12-02 10:52:30|3599.5|3599|3599.5|3599|3599.5|3599|3599.5|3599|1168
1606906360000|2020-12-02 10:52:40|||||||||152
1606906370000|2020-12-02 10:52:50|3599|3598.5|3599|3598.5|3599|3598.5|3599|3598.5|420
1606906380000|2020-12-02 10:53:00|3599.5|3599|3599|3598.5|3599.5|3599|3599|3598.5|3835
1606906390000|2020-12-02 10:53:10|3598.5|3598|3598.5|3598|3599|3598.5|3598.5|3598|1955
1606906400000|2020-12-02 10:53:20|3598|3597.5|3596.5|3596|3598|3597.5|3596.5|3596|6759
1606906410000|2020-12-02 10:53:30|||||||||400
1606906420000|2020-12-02 10:53:40|3597|3596.5|3597|3596.5|3597.5|3597|3596.5|3596|15306
1606906430000|2020-12-02 10:53:50|3597.5|3597|3597|3596.5|3597.5|3597|3596.5|3596|2806
1606906440000|2020-12-02 10:54:00|3597.5|3597|3597.5|3597|3597.5|3597|3597.5|3597|1220
1606906460000|2020-12-02 10:54:20|3597|3596.5|3595.5|3595|3597|3596.5|3595|3594.5|10091
1606906470000|2020-12-02 10:54:30|3595|3594.5|3595|3594.5|3595.5|3594.5|3595|3594.5|233
1606906480000|2020-12-02 10:54:40|3594.5|3594|3594.5|3594|3594.5|3594|3594.5|3594|312
1606906490000|2020-12-02 10:54:50|3595|3594.5|3595.5|3595|3595.5|3595|3595|3594.5|2363
1606906500000|2020-12-02 10:55:00|3596|3595.5|3597|3596.5|3597.5|3597|3596|3595.5|3539
1606906510000|2020-12-02 10:55:10|3597.5|3597|3599|3598.5|3599.5|3599|3597.5|3596.5|4622
1606906520000|2020-12-02 10:55:20|3599.5|3599|3599.5|3599|3599.5|3599|3599.5|3599|504
1606906530000|2020-12-02 10:55:30|3600|3599.5|3600|3599|3600|3599.5|3599.5|3599|1602
1606906540000|2020-12-02 10:55:40|3600.5|3599.5|3601|3600.5|3601.5|3601|3600.5|3599.5|4072
1606906550000|2020-12-02 10:55:50|3600.5|3600|3601|3600|3601|3600.5|3600|3599.5|1679
1606906560000|2020-12-02 10:56:00|3601.5|3600.5|3601|3600.5|3601.5|3601|3601|3600.5|930
1606906570000|2020-12-02 10:56:10|3601.5|3601|3600.5|3599.5|3601.5|3601|3600|3599.5|2541
1606906580000|2020-12-02 10:56:20|3601|3600|3601|3600|3601|3600.5|3600.5|3600|1581
1606906590000|2020-12-02 10:56:30|3600.5||3600.5||3600.5||3600.5||0
1606906600000|2020-12-02 10:56:40|||||||||66
1606906610000|2020-12-02 10:56:50|3600|3599.5|3600.5|3600|3600.5|3600|3600|3599.5|552
1606906620000|2020-12-02 10:57:00|3600|3599.5|3600|3599.5|3600|3599.5|3600|3599.5|201
1606906630000|2020-12-02 10:57:10|3600.5|3600|3600|3599.5|3600.5|3600|3600|3599.5|1934
1606906640000|2020-12-02 10:57:20|3599.5|3599|3599.5|3599|3600|3599.5|3599.5|3599|2192
1606906650000|2020-12-02 10:57:30|3599|3598.5|3596.5|3596|3599.5|3599|3596|3595.5|10744
1606906660000|2020-12-02 10:57:40|3597|3596.5|3598.5|3597.5|3598.5|3597.5|3597|3596.5|2663
1606906670000|2020-12-02 10:57:50|3599|3598|3600|3599.5|3600|3599.5|3599|3598|3532
1606906680000|2020-12-02 10:58:00|3599.5|3599|3599.5|3599|3599.5|3599|3599|3598.5|1949
1606906690000|2020-12-02 10:58:10|3600|3599.5|3599|3598.5|3600|3599.5|3599|3598.5|1019
1606906700000|2020-12-02 10:58:20|3599.5|3599|3599.5|3599|3599.5|3599|3599.5|3599|520
1606906710000|2020-12-02 10:58:30|3599|3598.5|3599|3598.5|3599|3598.5|3598.5|3598|499
1606906720000|2020-12-02 10:58:40|3598.5|3598|3598.5|3598|3598.5|3598|3598.5|3598|726
1606906730000|2020-12-02 10:58:50|3598|3597.5|3598|3597.5|3598|3597.5|3598|3597.5|478
1606906740000|2020-12-02 10:59:00|||||||||133
1606906750000|2020-12-02 10:59:10|3598.5|3598|3600|3599.5|3600.5|3600|3598.5|3598|3404
1606906760000|2020-12-02 10:59:20|3599.5|3599|3599.5|3599|3599.5|3599|3599.5|3599|425
1606906770000|2020-12-02 10:59:30|3599|3598.5|3599|3598.5|3599|3598.5|3599|3598.5|594
1606906780000|2020-12-02 10:59:40|||||||||304
1606906790000|2020-12-02 10:59:50|3598.5|3598|3598.5|3598|3599|3598|3598.5|3598|280
1606906800000|2020-12-02 11:00:00|3598|3597.5|3596.5|3596|3598.5|3598|3596.5|3596|3010
1606906810000|2020-12-02 11:00:10|3596|3595.5|3597|3596|3597|3596.5|3595.5|3595|5805
1606906820000|2020-12-02 11:00:20|3596.5|3596.5|3596.5|3596|3597|3596.5|3596.5|3596|813
1606906830000|2020-12-02 11:00:30|3596|3595.5|3596.5|3596|3596.5|3596|3596|3595.5|402
1606906840000|2020-12-02 11:00:40|3597|3596.5|3597|3596|3597|3596.5|3596.5|3596|339
1606906850000|2020-12-02 11:00:50|3596.5|3596.5|3597.5|3597|3597.5|3597|3596.5|3596.5|1109
1606906860000|2020-12-02 11:01:00|3598|3597.5|3598|3597.5|3598|3597.5|3597.5|3597|622
1606906870000|2020-12-02 11:01:10|3598.5|3598|3598.5|3598|3598.5|3598|3598.5|3598|480
1606906880000|2020-12-02 11:01:20|3598|3597.5|3596.5|3596|3598|3597.5|3596.5|3596|754
1606906900000|2020-12-02 11:01:40|3597|3596.5|3597|3596.5|3597|3596.5|3597|3596.5|728
1606906910000|2020-12-02 11:01:50|3596.5|3596|3597|3596.5|3597|3596.5|3596.5|3596|150
1606906920000|2020-12-02 11:02:00|3597.5|3597|3597.5|3597|3597.5|3597|3597.5|3597|755
1606906940000|2020-12-02 11:02:20|3598|3597.5|3598.5|3598|3599|3598|3598|3597.5|1173
1606906960000|2020-12-02 11:02:40|3599|3598.5|3599|3598.5|3599|3598.5|3599|3598.5|339
1606906970000|2020-12-02 11:02:50|||||||||317
1606906980000|2020-12-02 11:03:00|3598.5|3598|3599|3598|3599|3598.5|3598.5|3598|434
1606906990000|2020-12-02 11:03:10||3598.5||3598.5||3598.5||3598|0
1606907000000|2020-12-02 11:03:20|||||||||134
1606907010000|2020-12-02 11:03:30|3599.5|3599|3599.5|3599|3599.5|3599|3599.5|3599|1112
1606907020000|2020-12-02 11:03:40|3600|3599.5|3600|3599.5|3600|3599.5|3600|3599.5|437
1606907040000|2020-12-02 11:04:00|3599.5|3599|3600|3599|3600|3599.5|3599.5|3599|1666
1606907050000|2020-12-02 11:04:10|3600.5|3599.5|3600.5|3600|3600.5|3600|3600.5|3599.5|1031
1606907060000|2020-12-02 11:04:20|3601|3600.5|3601|3600.5|3601|3600.5|3601|3600.5|1464
1606907070000|2020-12-02 11:04:30|||||||||46
1606907080000|2020-12-02 11:04:40|3600.5|3600|3600|3599.5|3601|3600.5|3600|3599.5|2421
1606907090000|2020-12-02 11:04:50|3600.5|3600|3600.5|3600|3600.5|3600|3600|3599.5|578
1606907100000|2020-12-02 11:05:00|3600|3599.5|3602.5|3601.5|3603|3602|3600|3599.5|3853
1606907110000|2020-12-02 11:05:10|3602|3602|3602.5|3602|3602.5|3602|3602|3601.5|1003
1606907120000|2020-12-02 11:05:20|3603|3602.5|3603.5|3603|3604|3603.5|3603|3602.5|1639
1606907130000|2020-12-02 11:05:30|3604|3603.5|3604|3603.5|3604|3603.5|3604|3603.5|936
1606907140000|2020-12-02 11:05:40|3604.5|3604|3605|3604|3605|3604.5|3604.5|3604|1956
1606907150000|2020-12-02 11:05:50|3604.5|3604.5|3605|3604|3605|3604.5|3604.5|3604|225
1606907160000|2020-12-02 11:06:00|3604|3603.5|3603|3602.5|3605|3604|3603|3602.5|9592
1606907170000|2020-12-02 11:06:10|3602.5|3602|3603|3602.5|3603|3602.5|3602.5|3602|531
1606907180000|2020-12-02 11:06:20|3603.5|3603|3604|3603|3604|3603.5|3603|3602.5|2318
1606907190000|2020-12-02 11:06:30|3603.5|3603.5|3604|3603.5|3604|3603.5|3603.5|3603.5|0
1606907200000|2020-12-02 11:06:40|||||||||30
1606907210000|2020-12-02 11:06:50|3604.5|3604|3606|3605.5|3606|3605.5|3604.5|3604|1738
1606907220000|2020-12-02 11:07:00|3606.5|3606|3608|3607.5|3608.5|3608|3606.5|3606|2343
1606907230000|2020-12-02 11:07:10|3608.5|3608|3608|3607.5|3608.5|3608|3608|3607.5|579
1606907240000|2020-12-02 11:07:20|||||||||200
1606907250000|2020-12-02 11:07:30|3607.5|3607|3605.5|3605|3607.5|3607|3605.5|3605|1814
1606907260000|2020-12-02 11:07:40|3606|3605.5|3606|3605.5|3606.5|3605.5|3606|3605|680
1606907270000|2020-12-02 11:07:50|3605.5|3605|3605.5|3605|3605.5|3605|3605.5|3605|145
1606907280000|2020-12-02 11:08:00|3606|3605.5|3606|3605.5|3606.5|3606|3606|3605.5|2308
1606907290000|2020-12-02 11:08:10|||||||||64
1606907300000|2020-12-02 11:08:20|3605.5|3605|3605.5|3605|3605.5|3605|3605|3604|2538
1606907310000|2020-12-02 11:08:30|3606|3605.5|3607|3606|3607|3606|3605.5|3605|3334
1606907330000|2020-12-02 11:08:50|3606.5||3606.5||3607||3606.5||1
1606907340000|2020-12-02 11:09:00|3607|3606.5|3607|3606.5|3607|3606.5|3607|3606.5|600
1606907350000|2020-12-02 11:09:10|||||||||2250
1606907370000|2020-12-02 11:09:30|3606.5|3606|3606|3605.5|3606.5|3606|3606|3605.5|681
1606907380000|2020-12-02 11:09:40|3605.5|3605|3605|3604.5|3605.5|3605|3605|3604.5|427
1606907390000|2020-12-02 11:09:50|3604.5|3604|3604.5|3604|3604.5|3604|3604|3603.5|1631
1606907400000|2020-12-02 11:10:00|3604|3603.5|3604|3603.5|3604|3603.5|3604|3603.5|0
1606907410000|2020-12-02 11:10:10|3604.5|3604|3604|3603.5|3604.5|3604|3604|3603.5|252
1606907420000|2020-12-02 11:10:20|||||||||200
1606907430000|2020-12-02 11:10:30|3603.5|3603|3603|3602.5|3603.5|3603|3603|3602.5|1035
1606907440000|2020-12-02 11:10:40|||||||||278
1606907450000|2020-12-02 11:10:50|3602.5|3602|3602.5|3602|3603|3602.5|3602.5|3602|233
1606907460000|2020-12-02 11:11:00|3603|3602.5|3603.5|3602.5|3603.5|3603|3603|3602.5|2316
1606907470000|2020-12-02 11:11:10|3604|3603|3604|3603.5|3604.5|3604|3604|3602.5|2211
1606907490000|2020-12-02 11:11:30|3603.5|3603|3605|3604.5|3605|3604.5|3603.5|3603|2725
1606907510000|2020-12-02 11:11:50|||||||||104
1606907530000|2020-12-02 11:12:10|3605.5|3605|3606|3605|3606|3605|3605.5|3605|670
1606907540000|2020-12-02 11:12:20||3605.5||3605.5||3605.5||3605.5|291
1606907550000|2020-12-02 11:12:30|3605.5|3605|3605.5|3605|3606|3605|3605.5|3605|941
1606907560000|2020-12-02 11:12:40|||||||||1109
1606907570000|2020-12-02 11:12:50|3606|3605.5|3605.5|3605|3606|3605.5|3605|3604.5|3798
1606907580000|2020-12-02 11:13:00|3605|3604.5|3604.5|3604|3605|3604.5|3604.5|3604|574
1606907590000|2020-12-02 11:13:10|3604|3603.5|3604|3603.5|3604.5|3604|3604|3603.5|422
1606907610000|2020-12-02 11:13:30|3604.5|3604|3604.5|3604|3604.5|3604|3604|3603.5|1505
1606907620000|2020-12-02 11:13:40|3605|3604.5|3604.5|3604|3605|3604.5|3604.5|3604|1403
1606907630000|2020-12-02 11:13:50|3604|3603.5|3604|3603.5|3604|3603.5|3604|3603.5|195
1606907640000|2020-12-02 11:14:00|3603.5|3603|3604|3603.5|3604|3603.5|3603|3602.5|4202
1606907650000|2020-12-02 11:14:10|3604.5|3604|3603|3602.5|3604.5|3604|3603|3602.5|2346
1606907660000|2020-12-02 11:14:20|3603.5|3603|3603|3602.5|3603.5|3603|3603|3602|231
1606907670000|2020-12-02 11:14:30|3603.5|3603|3604|3603.5|3604|3603.5|3603.5|3603|1637
1606907680000|2020-12-02 11:14:40|3603.5|3603|3604|3603|3604|3603.5|3603.5|3603|843
1606907690000|2020-12-02 11:14:50||3603.5||3603.5||3603.5||3603.5|0
1606907700000|2020-12-02 11:15:00|3604.5|3604|3604.5|3604|3605|3604|3604.5|3604|1777
1606907710000|2020-12-02 11:15:10|3605|3604.5|3605|3604.5|3605|3604.5|3605|3604|0
1606907720000|2020-12-02 11:15:20|3604.5|3604|3605|3604|3605|3604.5|3604.5|3604|493
1606907730000|2020-12-02 11:15:30|3604.5|3604.5|3605|3604|3605|3604.5|3604.5|3604|667
1606907740000|2020-12-02 11:15:40|3604.5|3604.5|3604|3603.5|3605|3604.5|3603.5|3603|3201
1606907750000|2020-12-02 11:15:50|3604.5|3603|3604.5|3604|3604.5|3604|3604.5|3603|1014
1606907760000|2020-12-02 11:16:00|3604|3603.5|3604|3603.5|3604.5|3603.5|3604|3603.5|109511
1606907770000|2020-12-02 11:16:10|3604.5|3604|3604.5|3604|3604.5|3604|3604.5|3604|0
1606907780000|2020-12-02 11:16:20|3604|3603.5|3604|3603.5|3604.5|3604|3604|3603.5|308
1606907800000|2020-12-02 11:16:40|3603.5|3603|3604|3603.5|3604|3603.5|3603.5|3603|891
1606907810000|2020-12-02 11:16:50||3603||3603||3603||3603|0
1606907820000|2020-12-02 11:17:00|3604.5|3603.5|3604.5|3604|3604.5|3604|3604.5|3603.5|951
1606907830000|2020-12-02 11:17:10|||||||||86
1606907840000|2020-12-02 11:17:20|3605|3604.5|3604.5|3604|3605|3604.5|3604.5|3604|985
1606907850000|2020-12-02 11:17:30|3604|3603.5|3601.5|3601|3604|3604|3601.5|3601|3004
1606907860000|2020-12-02 11:17:40|3602||3601.5||3602||3601.5||0
1606907880000|2020-12-02 11:18:00|3602|3601.5|3602.5|3601.5|3602.5|3601.5|3602|3601.5|1529
1606907890000|2020-12-02 11:18:10|3602|3601|3600.5|3600|3602.5|3601|3600.5|3600|1231
1606907910000|2020-12-02 11:18:30|3600|3599.5|3600.5|3600|3600.5|3600|3600|3599.5|1359
1606907920000|2020-12-02 11:18:40|3601|3600.5|3601|3600|3601.5|3601|3601|3600|1321
1606907930000|2020-12-02 11:18:50|3601.5|3600.5|3604.5|3604|3605|3604.5|3601.5|3600|4024
1606907940000|2020-12-02 11:19:00|3605|3604.5|3605.5|3605|3605.5|3605|3604.5|3604.5|82
1606907950000|2020-12-02 11:19:10|3606|3605.5|3606|3605.5|3606.5|3605.5|3606|3605.5|818
1606907960000|2020-12-02 11:19:20|3606.5|3606|3606.5|3606|3606.5|3606|3606.5|3606|603
1606907970000|2020-12-02 11:19:30|3607|3606.5|3607|3606.5|3607|3606.5|3607|3606.5|351
1606907980000|2020-12-02 11:19:40|3606.5|3606|3607|3606.5|3607|3606.5|3606.5|3606|616
1606907990000|2020-12-02 11:19:50|3607.5|3607|3607.5|3607|3608|3607.5|3607|3606.5|976
1606908000000|2020-12-02 11:20:00|3608|3607.5|3607.5|3606.5|3608.5|3607.5|3607|3606.5|2969
1606908010000|2020-12-02 11:20:10|3608|3607|3608.5|3608|3608.5|3608|3608|3607|403
1606908020000|2020-12-02 11:20:20|3609|3608.5|3608.5|3608|3609|3608.5|3608.5|3608|765
1606908030000|2020-12-02 11:20:30|3608|3607.5|3608|3607.5|3608.5|3608|3608|3607.5|930
1606908040000|2020-12-02 11:20:40|3608.5|3608|3608.5|3608|3609|3608|3608.5|3607.5|169
1606908050000|2020-12-02 11:20:50|3609||3609||3609||3608.5||0
1606908060000|2020-12-02 11:21:00|3608.5|3608.5|3609.5|3609|3609.5|3609|3608.5|3608.5|270
1606908070000|2020-12-02 11:21:10|3609|3608.5|3609|3608.5|3609.5|3609|3609|3608.5|1111
1606908080000|2020-12-02 11:21:20|3609.5|3609|3609.5|3609|3609.5|3609|3609.5|3608.5|900
1606908090000|2020-12-02 11:21:30|3610|3609.5|3611|3610.5|3611.5|3610.5|3610|3609.5|4035
1606908100000|2020-12-02 11:21:40|3611.5||3611||3611.5||3611||0
1606908110000|2020-12-02 11:21:50|3611.5|3611|3611.5|3611|3612|3611.5|3611.5|3611|661
1606908120000|2020-12-02 11:22:00|3612|3611.5|3612|3611.5|3612.5|3612|3612|3611.5|431
1606908130000|2020-12-02 11:22:10|3611.5|3611|3612|3611|3612|3611.5|3611.5|3611|800
1606908140000|2020-12-02 11:22:20|3611.5|3611.5|3611|3610|3611.5|3611.5|3610.5|3610|3229
1606908150000|2020-12-02 11:22:30|3610.5|3609.5|3608.5|3608|3610.5|3609.5|3608.5|3608|3164
1606908160000|2020-12-02 11:22:40|3609|3608.5|3608.5|3607.5|3609|3608.5|3608|3607.5|1468
1606908170000|2020-12-02 11:22:50|3608|3608|3608.5|3608|3609|3608.5|3608|3607.5|1153
1606908180000|2020-12-02 11:23:00|3609|3608.5|3607|3606.5|3609|3608.5|3607|3606.5|1078
1606908190000|2020-12-02 11:23:10|3607.5|3607|3607.5|3607|3607.5|3607|3607.5|3606.5|430
1606908200000|2020-12-02 11:23:20|3607|3606.5|3607|3606.5|3607.5|3606.5|3607|3606.5|292
1606908210000|2020-12-02 11:23:30|3607.5|3607|3607.5|3607|3607.5|3607|3607.5|3607|1086
1606908220000|2020-12-02 11:23:40|3608|3607.5|3607.5|3607|3608|3607.5|3607.5|3607|1768
1606908230000|2020-12-02 11:23:50|3608|3607.5|3609|3608.5|3609.5|3608.5|3608|3607.5|1060
1606908240000|2020-12-02 11:24:00|3609.5|3609|3609.5|3608.5|3609.5|3609|3609|3608.5|709
1606908250000|2020-12-02 11:24:10|3610|3609|3611|3610.5|3611.5|3610.5|3610|3609|1151
1606908260000|2020-12-02 11:24:20|3611.5|3611|3611.5|3611|3612|3611.5|3611.5|3611|1591
1606908280000|2020-12-02 11:24:40|3612|3611.5|3611|3610.5|3612|3611.5|3611|3610.5|2398
1606908290000|2020-12-02 11:24:50|3611.5|3611|3612.5|3611.5|3612.5|3612|3611.5|3611|2577
1606908300000|2020-12-02 11:25:00|3612|3612|3612|3611|3612.5|3612|3611.5|3611|2171
1606908310000|2020-12-02 11:25:10|3611.5|3610.5|3611.5|3611|3611.5|3611|3611|3610.5|819
1606908320000|2020-12-02 11:25:20|3611|3610.5|3611.5|3611|3611.5|3611|3611|3610.5|955
1606908330000|2020-12-02 11:25:30|3612|3611.5|3612|3611.5|3612|3611.5|3612|3611.5|1153
1606908340000|2020-12-02 11:25:40|||||||||198
1606908360000|2020-12-02 11:26:00|3611.5|3611|3611.5|3611|3611.5|3611|3611.5|3611|570
1606908370000|2020-12-02 11:26:10|3612|3611.5|3611.5|3611|3612|3611.5|3611.5|3611|249
1606908380000|2020-12-02 11:26:20|3612|3611.5|3611.5|3611|3612|3611.5|3611.5|3611|600
1606908390000|2020-12-02 11:26:30|3611|3610.5|3611.5|3611|3611.5|3611|3611|3610.5|3137
1606908400000|2020-12-02 11:26:40|3611|3610.5|3611.5|3610.5|3611.5|3611|3611|3610.5|513
1606908410000|2020-12-02 11:26:50|3611|3611|3609.5|3609|3611|3611|3609.5|3609|3287
1606908420000|2020-12-02 11:27:00|3610|3609.5|3610|3609|3610.5|3610|3609.5|3609|2056
1606908430000|2020-12-02 11:27:10|3609.5|3609.5|3610|3609.5|3610|3609.5|3609.5|3609|1323
1606908440000|2020-12-02 11:27:20|3610.5|3610|3610.5|3610|3610.5|3610|3610.5|3610|525
1606908450000|2020-12-02 11:27:30|3610|3609.5|3608|3607.5|3610.5|3610|3608|3607.5|2717
1606908460000|2020-12-02 11:27:40|3608.5|3608|3608|3607.5|3608.5|3608|3608|3607.5|3030
1606908470000|2020-12-02 11:27:50|3608.5|3608|3608.5|3608|3608.5|3608|3608|3607.5|219
1606908480000|2020-12-02 11:28:00|3609|3608.5|3607|3606.5|3609.5|3609|3607|3606.5|3920
1606908490000|2020-12-02 11:28:10|3606.5|3606|3607.5|3606.5|3607.5|3607|3606.5|3606|1567
1606908500000|2020-12-02 11:28:20|3607|3606|3606.5|3605.5|3607.5|3606|3606|3605.5|1778
1606908510000|2020-12-02 11:28:30|3606|3606|3606.5|3606|3607|3606.5|3606|3606|1319
1606908520000|2020-12-02 11:28:40|3607|3606.5|3607|3606.5|3607|3606.5|3607|3606|1071
1606908540000|2020-12-02 11:29:00|3607.5|3607|3608|3607|3608|3607.5|3607.5|3607|1466
1606908550000|2020-12-02 11:29:10|3608.5|3607.5|3608.5|3608|3608.5|3608|3608.5|3607.5|348
1606908560000|2020-12-02 11:29:20|3608|3607.5|3608.5|3607.5|3608.5|3607.5|3608|3607.5|123
1606908570000|2020-12-02 11:29:30|3608|3608|3608|3607.5|3608|3608|3608|3607.5|25
1606908580000|2020-12-02 11:29:40|3607.5|3607|3608|3607.5|3608.5|3607.5|3607.5|3607|1749
1606908590000|2020-12-02 11:29:50|3608.5|3608|3608.5|3608|3609|3608.5|3608|3608|1836
1606908600000|2020-12-02 11:30:00|||||||||89
1606908610000|2020-12-02 11:30:10|3609|3608.5|3608.5|3608|3609|3608.5|3608.5|3608|1167
1606908620000|2020-12-02 11:30:20|3609|3608.5|3609|3608.5|3609|3608.5|3609|3608.5|414
1606908630000|2020-12-02 11:30:30|3608.5|3608|3608.5|3608|3608.5|3608|3608.5|3608|580
1606908640000|2020-12-02 11:30:40|3609|3608.5|3608|3607.5|3609|3608.5|3608|3607.5|1714
1606908650000|2020-12-02 11:30:50|3608.5|3608|3607.5|3607|3608.5|3608|3607.5|3607|1127
1606908670000|2020-12-02 11:31:10|3608|3607.5|3608|3607.5|3608|3607.5|3607.5|3607|692
1606908680000|2020-12-02 11:31:20|3607.5|3607|3607|3606.5|3608|3607|3606.5|3606|1975
1606908690000|2020-12-02 11:31:30|3607.5|3607|3607.5|3606.5|3607.5|3607|3607.5|3606.5|347
1606908700000|2020-12-02 11:31:40|3607|3606|3607|3606|3607|3606|3606.5|3606|450
1606908710000|2020-12-02 11:31:50|3607.5|3606.5|3607.5|3607|3607.5|3607|3607.5|3606.5|752
1606908720000|2020-12-02 11:32:00|3608|3607.5|3609|3608.5|3609|3608.5|3608|3607.5|2386
1606908730000|2020-12-02 11:32:10|3608.5|3608|3609|3608.5|3609|3608.5|3608.5|3608|745
1606908740000|2020-12-02 11:32:20|3609.5|3609|3610|3609.5|3610|3609.5|3609.5|3609|636
1606908750000|2020-12-02 11:32:30|3610.5||3610||3610.5||3610||278
1606908760000|2020-12-02 11:32:40|3610.5|3610|3610.5|3610|3610.5|3610|3610.5|3610|170
1606908770000|2020-12-02 11:32:50|3610|3609.5|3610|3609.5|3610|3609.5|3610|3609.5|616
1606908780000|2020-12-02 11:33:00|3610.5|3610|3610|3609.5|3610.5|3610|3610|3609.5|1820
1606908790000|2020-12-02 11:33:10|3609.5|3609|3609|3608.5|3610|3609.5|3609|3608.5|1070
1606908800000|2020-12-02 11:33:20|3608.5|3608|3608|3607.5|3609|3608|3608|3607.5|2726
1606908810000|2020-12-02 11:33:30|3607.5|3607|3607|3606.5|3607.5|3607|3607|3606.5|778
1606908820000|2020-12-02 11:33:40|3607.5|3607|3607.5|3607|3607.5|3607|3607.5|3607|925
1606908840000|2020-12-02 11:34:00|3607|3606.5|3607.5|3607|3607.5|3607|3607|3606.5|539
1606908850000|2020-12-02 11:34:10|3607|3606.5|3605.5|3605|3607.5|3607|3604.5|3603.5|5552
1606908860000|2020-12-02 11:34:20|3606|3605.5|3605|3604.5|3606|3605.5|3605|3604.5|1186
1606908890000|2020-12-02 11:34:50|3604.5|3604|3604.5|3604|3605|3604.5|3604.5|3604|655
1606908900000|2020-12-02 11:35:00|3604|3603.5|3604.5|3604|3605|3604|3604|3603.5|5023
1606908910000|2020-12-02 11:35:10|3605|3604.5|3604.5|3604|3605|3604.5|3604.5|3604|833
1606908920000|2020-12-02 11:35:20|3604|3603.5|3605|3604.5|3605|3604.5|3604|3603.5|2280
1606908930000|2020-12-02 11:35:30|3604.5|3604|3603.5|3603|3604.5|3604|3603.5|3603|1371
1606908940000|2020-12-02 11:35:40|3604|3603.5|3604|3603.5|3604|3603.5|3604|3603.5|1437
1606908950000|2020-12-02 11:35:50|3604.5|3604|3604.5|3604|3604.5|3604|3604.5|3604|989
1606908960000|2020-12-02 11:36:00|3605|3604.5|3605|3604.5|3605|3604.5|3605|3604.5|655
1606908970000|2020-12-02 11:36:10|3605.5|3605|3605.5|3605|3605.5|3605|3605.5|3605|934
1606908980000|2020-12-02 11:36:20|3606||3605.5||3606||3605.5||400
1606908990000|2020-12-02 11:36:30|3605|3604.5|3604.5|3604|3605|3604.5|3604.5|3604|1511
1606909000000|2020-12-02 11:36:40|||||||||75
1606909010000|2020-12-02 11:36:50|||||||||409
1606909020000|2020-12-02 11:37:00|3604|3603.5|3604|3603.5|3604|3603.5|3604|3603.5|412
1606909030000|2020-12-02 11:37:10|3603.5|3603|3603.5|3603|3603.5|3603|3603|3602.5|1242
1606909040000|2020-12-02 11:37:20|3604|3603.5|3604.5|3604|3605|3604.5|3604|3603.5|2091
1606909050000|2020-12-02 11:37:30|3604|3603.5|3604|3603.5|3604|3603.5|3604|3603.5|1049
1606909060000|2020-12-02 11:37:40|3603.5|3603|3602.5|3602|3603.5|3603|3602.5|3602|1312
1606909070000|2020-12-02 11:37:50|3602|3601.5|3601.5|3601|3602|3601.5|3601|3600.5|1432
1606909090000|2020-12-02 11:38:10|3601|3600.5|3601.5|3601|3601.5|3601|3601|3600.5|1182
1606909100000|2020-12-02 11:38:20|3601|3600.5|3603|3602|3603|3602.5|3601|3600.5|3628
1606909110000|2020-12-02 11:38:30||3602.5||3602.5||3602.5||3602.5|0
1606909130000|2020-12-02 11:38:50|3603.5|3603|3603.5|3603|3603.5|3603|3603.5|3603|228
1606909140000|2020-12-02 11:39:00|3604|3603.5|3604|3603.5|3604|3603.5|3604|3603.5|630
1606909150000|2020-12-02 11:39:10|||||||||122
1606909160000|2020-12-02 11:39:20|3604.5|3604|3604|3603.5|3604.5|3604|3604|3603.5|1400
1606909170000|2020-12-02 11:39:30|3604.5|3604|3605|3604.5|3605|3604.5|3604.5|3604|523
1606909180000|2020-12-02 11:39:40|3605.5|3605|3606|3605.5|3606|3605.5|3605|3605|519
1606909190000|2020-12-02 11:39:50|3606.5|3605|3605.5|3605|3606.5|3605|3605.5|3605|776
1606909200000|2020-12-02 11:40:00|3605|3604.5|3605|3604.5|3605|3604.5|3605|3604.5|463
1606909210000|2020-12-02 11:40:10|3605.5||3605||3605.5||3605||1150
1606909220000|2020-12-02 11:40:20|3604.5|3604|3604.5|3604|3605|3604|3604.5|3604|361
1606909230000|2020-12-02 11:40:30|3605|3604.5|3605|3604.5|3605|3604.5|3604.5|3604|3106
1606909240000|2020-12-02 11:40:40|3605.5|3605|3606|3605.5|3606|3605.5|3605.5|3605|1032
1606909250000|2020-12-02 11:40:50|3605.5|3605|3606|3605.5|3606|3605.5|3605.5|3605|274
1606909260000|2020-12-02 11:41:00|3606.5|3606|3606|3605.5|3606.5|3606|3606|3605.5|1437
1606909270000|2020-12-02 11:41:10|3605.5|3605|3604.5|3604|3605.5|3605|3604.5|3604|2285
1606909280000|2020-12-02 11:41:20|3604|3603.5|3604|3603.5|3604|3603.5|3604|3603.5|279
1606909290000|2020-12-02 11:41:30|3604.5|3604|3604.5|3603.5|3604.5|3604|3604.5|3603.5|342
1606909310000|2020-12-02 11:41:50||3604||3604||3604||3604|33
1606909330000|2020-12-02 11:42:10|3605|3604.5|3605.5|3605|3606|3605|3605|3604.5|1584
1606909340000|2020-12-02 11:42:20|3605|3604.5|3606|3605|3606|3605.5|3605|3604.5|1386
1606909350000|2020-12-02 11:42:30|3605.5|3604.5|3605|3604.5|3605.5|3604.5|3605|3604.5|840
1606909370000|2020-12-02 11:42:50|3605.5|3605|3605.5|3605|3605.5|3605|3605.5|3605|590
1606909380000|2020-12-02 11:43:00|3606||3606||3606||3606||501
1606909390000|2020-12-02 11:43:10||3605.5||3605.5||3605.5||3605.5|0
1606909400000|2020-12-02 11:43:20|3606.5|3606|3605|3604.5|3606.5|3606|3605|3604.5|2952
1606909420000|2020-12-02 11:43:40|3604.5|3604|3604|3603.5|3604.5|3604|3604|3603.5|386
1606909430000|2020-12-02 11:43:50|3603.5|3603|3604|3603.5|3604|3603.5|3603.5|3603|646
1606909450000|2020-12-02 11:44:10|3603.5|3603|3604|3603.5|3604|3603.5|3603.5|3603|750
1606909460000|2020-12-02 11:44:20|3604.5|3604|3604.5|3604|3605|3604.5|3604|3603.5|1785
1606909480000|2020-12-02 11:44:40|3604|3603.5|3604.5|3604|3604.5|3604|3604|3603.5|1318
1606909490000|2020-12-02 11:44:50|3605|3604.5|3606|3605|3606|3605|3605|3604.5|1195
1606909500000|2020-12-02 11:45:00||3605.5||3605.5||3605.5||3605|0
1606909510000|2020-12-02 11:45:10|3606.5||3606||3606.5||3606||0
1606909520000|2020-12-02 11:45:20|3606.5|3606|3607.5|3607|3608|3607|3606.5|3606|1349
1606909530000|2020-12-02 11:45:30|3608|3607.5|3608|3607.5|3608.5|3607.5|3608|3607.5|430
1606909540000|2020-12-02 11:45:40|3608.5|3608|3608|3607.5|3608.5|3608|3608|3607.5|676
1606909550000|2020-12-02 11:45:50|3607.5|3607|3601|3600.5|3607.5|3607|3601|3600.5|8150
1606909560000|2020-12-02 11:46:00|3600.5|3600|3589|3588.5|3600.5|3600|3589|3588.5|26809
1606909570000|2020-12-02 11:46:10|3588.5|3588|3586.5|3586|3588.5|3588.5|3586|3585.5|9618
1606909580000|2020-12-02 11:46:20|3587|3586.5|3586.5|3586|3587|3586.5|3586|3585.5|4728
1606909590000|2020-12-02 11:46:30|3586|3585.5|3587|3586.5|3588|3587.5|3586|3585.5|3766
1606909600000|2020-12-02 11:46:40|3587.5|3587|3587.5|3587|3587.5|3587|3587|3587|1214
1606909610000|2020-12-02 11:46:50|3587|3586.5|3585|3584|3587|3586.5|3584.5|3584|11459
1606909620000|2020-12-02 11:47:00|3584.5|3584.5|3583.5|3582.5|3585|3584.5|3582.5|3582|7808
1606909630000|2020-12-02 11:47:10|3583|3583|3582.5|3582|3583|3583|3582.5|3582|1003
1606909640000|2020-12-02 11:47:20|3582|3581.5|3582|3581.5|3582|3581.5|3582|3581|1587
1606909650000|2020-12-02 11:47:30|3581.5|3581|3582|3581.5|3582.5|3582|3581.5|3581|5276
1606909660000|2020-12-02 11:47:40|3581.5|3581|3582.5|3582|3582.5|3582|3581|3580.5|6526
1606909670000|2020-12-02 11:47:50|3583|3582.5|3583.5|3583|3583.5|3583|3582.5|3582|6133
1606909680000|2020-12-02 11:48:00|3583|3582.5|3583.5|3583|3584|3583.5|3581.5|3581|53467
1606909690000|2020-12-02 11:48:10|3583|3582.5|3582|3581|3583.5|3583|3582|3581|15140
1606909700000|2020-12-02 11:48:20|3581.5|3580.5|3581.5|3581|3581.5|3581|3581|3580.5|1654
1606909710000|2020-12-02 11:48:30|3582|3581.5|3580.5|3580|3582|3581.5|3580.5|3579.5|15025
1606909720000|2020-12-02 11:48:40||3579.5||3580||3580||3579.5|1640
1606909730000|2020-12-02 11:48:50|3580|3579.5|3580.5|3580|3580.5|3580|3580|3579.5|2384
1606909740000|2020-12-02 11:49:00|3580|3579.5|3580.5|3580|3580.5|3580|3579.5|3578.5|8479
1606909750000|2020-12-02 11:49:10||3579.5||3580||3580||3579.5|2564
1606909760000|2020-12-02 11:49:20|3580|3579.5|3580.5|3580|3581|3580.5|3579|3578.5|34146
1606909770000|2020-12-02 11:49:30|3580|3579.5|3578|3577.5|3580.5|3580|3578|3577|10968
1606909780000|2020-12-02 11:49:40|3577.5|3577|3578|3577.5|3578|3577.5|3577.5|3577|1940
1606909790000|2020-12-02 11:49:50|3578.5|3578|3580.5|3580|3580.5|3580|3578.5|3578|9002
1606909800000|2020-12-02 11:50:00|3580|3579.5|3580.5|3580|3580.5|3580|3580|3579.5|14421
1606909810000|2020-12-02 11:50:10|3581|3579.5|3581|3580|3581|3580.5|3581|3579.5|4160
1606909820000|2020-12-02 11:50:20|3580.5|3580.5|3580.5|3580|3581|3580.5|3580.5|3579.5|4322
1606909830000|2020-12-02 11:50:30|3581|3580.5|3581|3580.5|3581|3580.5|3580.5|3580|387
1606909840000|2020-12-02 11:50:40|3581.5|3581|3582|3581.5|3582.5|3582|3581.5|3580.5|3195
1606909850000|2020-12-02 11:50:50|3582.5|3582|3583.5|3583|3584|3583|3582.5|3582|803
1606909860000|2020-12-02 11:51:00|3584|3583.5|3584|3583.5|3584|3583.5|3583.5|3583|1132
1606909870000|2020-12-02 11:51:10|3584.5|3584|3583.5|3583|3585|3584|3582.5|3581.5|4492
1606909880000|2020-12-02 11:51:20|3584|3583.5|3584|3583|3584.5|3584|3583.5|3583|2470
1606909890000|2020-12-02 11:51:30|3584.5|3583.5|3585|3584|3585.5|3584.5|3584.5|3583.5|1308
1606909900000|2020-12-02 11:51:40|3584.5|3583.5|3584|3583.5|3585|3584|3584|3583|2699
1606909910000|2020-12-02 11:51:50|3583.5|3583|3585|3584|3585|3584|3583.5|3582.5|3745
1606909920000|2020-12-02 11:52:00|3584.5|3583.5|3584.5|3584|3585.5|3584|3584|3583.5|1217
1606909930000|2020-12-02 11:52:10|3585|3584.5|3585|3584.5|3585.5|3585|3584.5|3584|1901
1606909940000|2020-12-02 11:52:20|3584.5|3584|3584|3583.5|3584.5|3584|3584|3583.5|1176
1606909950000|2020-12-02 11:52:30|3583.5|3583|3583|3582.5|3583.5|3583|3583|3582|615
1606909960000|2020-12-02 11:52:40|3583.5|3583|3583|3582.5|3584|3583|3583|3582.5|1967
1606909970000|2020-12-02 11:52:50|3583.5|3583|3584|3583|3584|3583|3583.5|3582.5|705
1606909980000|2020-12-02 11:53:00|3583.5||3583.5||3584||3583.5||13
1606909990000|2020-12-02 11:53:10|3584|3583.5|3584|3583|3584|3583.5|3583|3582|2105
1606910000000|2020-12-02 11:53:20|3583.5|3583.5|3587.5|3587|3588|3587|3583.5|3583.5|1475
1606910010000|2020-12-02 11:53:30|3588|3587.5|3588|3587|3588|3587.5|3587.5|3586.5|208
1606910020000|2020-12-02 11:53:40|3587.5|3586.5|3586|3585|3588|3586.5|3584.5|3584|3274
1606910030000|2020-12-02 11:53:50|3586.5|3585.5|3588.5|3588|3588.5|3588|3586|3585|252
1606910040000|2020-12-02 11:54:00|3589||3589.5||3589.5||3588.5||0
1606910050000|2020-12-02 11:54:10|3590|3588.5|3587|3586|3591|3590|3587|3586|11624
1606910060000|2020-12-02 11:54:20|3587.5|3586.5|3588|3587.5|3588.5|3587.5|3587|3586.5|3221
1606910070000|2020-12-02 11:54:30|3588.5|3588|3590|3589.5|3590|3589.5|3588|3588|11728
1606910080000|2020-12-02 11:54:40|3590.5|3590|3592|3591|3592|3591.5|3590.5|3590|1167
1606910090000|2020-12-02 11:54:50|3591.5|3591.5|3592|3591.5|3592|3591.5|3591.5|3591|124
1606910100000|2020-12-02 11:55:00|3592.5|3591|3592.5|3591.5|3593|3592|3592.5|3591|124
1606910110000|2020-12-02 11:55:10|3593|3592|3594|3593.5|3594.5|3593.5|3592.5|3592|668
1606910120000|2020-12-02 11:55:20|||||||||90
1606910130000|2020-12-02 11:55:30|3593.5|3593|3594|3593.5|3594|3593.5|3593.5|3593|811
1606910140000|2020-12-02 11:55:40|3594.5|3594|3596|3595.5|3596|3595.5|3594.5|3594|1123
1606910150000|2020-12-02 11:55:50|3596.5|3596|3595.5|3594.5|3597|3596.5|3595.5|3594.5|1413
1606910160000|2020-12-02 11:56:00|3595|3595|3596|3595|3596|3595.5|3595|3594.5|149
1606910170000|2020-12-02 11:56:10|3595.5|3594.5|3595|3594|3595.5|3594.5|3595|3594|672
1606910180000|2020-12-02 11:56:20|3594.5|3594.5|3594|3593.5|3594.5|3594.5|3594|3593.5|0
1606910190000|2020-12-02 11:56:30|3593.5|3593|3593.5|3593|3593.5|3593|3593.5|3592.5|297
1606910200000|2020-12-02 11:56:40|3594|3593.5|3594.5|3594|3594.5|3594|3593.5|3593|797
1606910210000|2020-12-02 11:56:50|3595|3594.5|3595|3594.5|3595|3594.5|3595|3594|0
1606910220000|2020-12-02 11:57:00||3594||3594||3594||3594|0
1606910230000|2020-12-02 11:57:10|3594.5||3594.5||3594.5||3594.5||455
1606910240000|2020-12-02 11:57:20|3594|3593.5|3593.5|3593|3594.5|3594|3593|3592|1115
1606910250000|2020-12-02 11:57:30|3594|3593.5|3594.5|3594|3595|3594.5|3594|3593.5|414
1606910260000|2020-12-02 11:57:40|3594|3593.5|3595|3594|3595|3594|3594|3593|831
1606910270000|2020-12-02 11:57:50|3594.5|3593.5|3594|3593.5|3594.5|3593.5|3594|3593|0
1606910280000|2020-12-02 11:58:00|3593.5|3593|3593|3592.5|3594|3593|3592.5|3592|2190
1606910290000|2020-12-02 11:58:10|3593.5|3593|3594|3593|3595|3594.5|3593.5|3592.5|553
1606910300000|2020-12-02 11:58:20|3593.5|3593.5|3595|3594|3595.5|3594.5|3593.5|3593|1082
1606910310000|2020-12-02 11:58:30|3594.5|3593.5|3594|3593.5|3595|3594.5|3594|3593.5|4569
1606910320000|2020-12-02 11:58:40|3594.5|3594|3595|3594.5|3595.5|3595|3594.5|3594|2616
1606910330000|2020-12-02 11:58:50|3594.5|3594|3595|3594.5|3595|3594.5|3593|3592.5|7313
1606910340000|2020-12-02 11:59:00|3594.5|3594|3592.5|3592|3594.5|3594|3592.5|3592|1131
1606910350000|2020-12-02 11:59:10|3592|3591.5|3592.5|3591.5|3592.5|3592|3591.5|3591|553
1606910360000|2020-12-02 11:59:20|3593|3592|3595|3594|3595|3594|3592.5|3592|349
1606910370000|2020-12-02 11:59:30|3595.5|3594.5|3595.5|3595|3597|3596|3595|3594.5|7235
1606910380000|2020-12-02 11:59:40|3596|3594|3595|3594|3596|3595|3595|3594|3205
1606910390000|2020-12-02 11:59:50|3595.5|3594.5|3595.5|3594.5|3595.5|3595|3595|3594|3772
1606910400000|2020-12-02 12:00:00|3595|3594|3593.5|3593|3595|3594|3593.5|3593|862
1606910410000|2020-12-02 12:00:10|3594|3593.5|3593.5|3593|3594|3593.5|3593|3592.5|220
1606910420000|2020-12-02 12:00:20|3594|3593.5|3594.5|3593.5|3594.5|3594|3594|3593.5|128
1606910430000|2020-12-02 12:00:30|3594|3594|3595.5|3594.5|3595.5|3595|3594|3593.5|279
1606910440000|2020-12-02 12:00:40|3596|3595|3595.5|3595|3596.5|3595.5|3595.5|3595|1883
1606910450000|2020-12-02 12:00:50|3596|3595.5|3596|3595.5|3596.5|3596|3595.5|3595.5|2004
1606910460000|2020-12-02 12:01:00|3596.5|3596|3596|3595.5|3596.5|3596|3596|3595.5|297
1606910470000|2020-12-02 12:01:10|3596.5|3595|3593.5|3592.5|3596.5|3595|3593.5|3592.5|3537
1606910480000|2020-12-02 12:01:20|3593|3592|3592.5|3592|3593.5|3593|3592.5|3592|5874
1606910490000|2020-12-02 12:01:30|3592|3591.5|3591|3590.5|3592|3591.5|3590|3589.5|3162
1606910500000|2020-12-02 12:01:40|3591.5|3591|3591.5|3591|3592|3591.5|3591|3590.5|2298
1606910520000|2020-12-02 12:02:00|3592|3591.5|3591.5|3591|3592|3591.5|3591.5|3591|740
1606910530000|2020-12-02 12:02:10|3592|3590.5|3591.5|3591|3592|3591|3591|3590.5|2607
1606910540000|2020-12-02 12:02:20|3591|3590.5|3590|3589.5|3591|3590.5|3589.5|3589|4011
1606910550000|2020-12-02 12:02:30|3589.5|3589|3588.5|3588|3589.5|3589.5|3588.5|3588|668
1606910560000|2020-12-02 12:02:40|3589|3588.5|3590.5|3589.5|3590.5|3589.5|3589|3588.5|1871
1606910570000|2020-12-02 12:02:50|3590|3590|3591|3590.5|3591|3590.5|3590|3590|2401
1606910580000|2020-12-02 12:03:00|3591.5|3591|3594|3593.5|3594.5|3594|3591.5|3591|5242
1606910590000|2020-12-02 12:03:10|3593.5|3593|3593.5|3592.5|3593.5|3593|3592.5|3591.5|1783
1606910600000|2020-12-02 12:03:20|3593|3592|3592.5|3592|3593|3592.5|3592.5|3592|1608
1606910610000|2020-12-02 12:03:30|3592|3591.5|3591.5|3591|3592|3592|3591.5|3591|624
1606910620000|2020-12-02 12:03:40|3592|3591.5|3591.5|3591|3592|3591.5|3591|3590.5|1491
1606910630000|2020-12-02 12:03:50|3591|3590.5|3591|3590.5|3591.5|3590.5|3591|3590.5|98
1606910640000|2020-12-02 12:04:00||3590||3590.5||3590.5||3590|0
1606910650000|2020-12-02 12:04:10|3591.5|3590|3593|3592.5|3593|3592.5|3591.5|3590|4635
1606910660000|2020-12-02 12:04:20|3593.5|3593|3596.5|3596|3597|3596.5|3593.5|3593|6139
1606910670000|2020-12-02 12:04:30|3596|3595.5|3598|3597|3598|3597.5|3596|3595.5|6894
1606910680000|2020-12-02 12:04:40|3598.5|3597.5|3597.5|3597|3599|3598|3597.5|3597|3161
1606910690000|2020-12-02 12:04:50|3598|3597.5|3598.5|3597.5|3598.5|3598|3598|3597.5|1014
1606910700000|2020-12-02 12:05:00|3598|3597|3597.5|3596.5|3598|3597|3597|3596.5|1145
1606910710000|2020-12-02 12:05:10||3597||3597||3597||3596.5|0
1606910720000|2020-12-02 12:05:20|3598|3597.5|3598|3597.5|3598|3597.5|3598|3597.5|54
1606910730000|2020-12-02 12:05:30||3597||3597||3597||3597|29
1606910740000|2020-12-02 12:05:40|3597.5|3597.5|3598|3597.5|3598.5|3598|3597.5|3597.5|2105
1606910760000|2020-12-02 12:06:00|3597.5|3597|3598.5|3597.5|3598.5|3598|3597.5|3597|2881
1606910770000|2020-12-02 12:06:10|3598|3597|3597|3596.5|3598|3597|3597|3596.5|1918
1606910780000|2020-12-02 12:06:20|3597.5|3597|3597.5|3597|3597.5|3597|3596.5|3596|2237
1606910790000|2020-12-02 12:06:30|3598|3596.5|3598.5|3597.5|3598.5|3597.5|3598|3596.5|378
1606910800000|2020-12-02 12:06:40||3598||3597||3598||3597|115
1606910810000|2020-12-02 12:06:50|3598|3597.5|3598|3597|3598|3597.5|3598|3597|92
1606910820000|2020-12-02 12:07:00|3597.5|3597.5|3598.5|3598|3599|3598|3597.5|3597|1886
1606910830000|2020-12-02 12:07:10|3598|3597.5|3598.5|3597.5|3598.5|3597.5|3598|3597|310
1606910840000|2020-12-02 12:07:20|3598|3597|3597.5|3597|3598.5|3597|3597.5|3597|775
1606910850000|2020-12-02 12:07:30|3598|3597.5|3598|3597.5|3598.5|3598|3597.5|3597|2030
1606910860000|2020-12-02 12:07:40|3597.5|3597|3598|3597|3598|3597.5|3597.5|3597|420
1606910870000|2020-12-02 12:07:50|3598.5|3597.5|3598|3597.5|3598.5|3597.5|3598|3597.5|1523
1606910880000|2020-12-02 12:08:00|3598.5|3598|3598.5|3598|3598.5|3598|3598|3597.5|1258
1606910890000|2020-12-02 12:08:10|3599|3598.5|3599.5|3599|3600|3599.5|3599|3598.5|1533
1606910900000|2020-12-02 12:08:20|3599|3598.5|3599|3598.5|3599.5|3598.5|3599|3598|0
1606910910000|2020-12-02 12:08:30|3599.5|3598|3599.5|3599|3599.5|3599|3599.5|3598|1268
1606910920000|2020-12-02 12:08:40|3600|3599.5|3599.5|3598.5|3600|3599.5|3599|3598.5|2187
1606910930000|2020-12-02 12:08:50|3599|3599|3599|3598.5|3599|3599|3599|3598.5|800
1606910940000|2020-12-02 12:09:00|3599.5|3599|3600|3599|3600|3599.5|3599|3598.5|1240
1606910950000|2020-12-02 12:09:10|3600.5|3599.5|3600|3599|3601|3600|3599.5|3599|2387
1606910960000|2020-12-02 12:09:20|3600.5|3599.5|3600.5|3600|3600.5|3600|3600.5|3599.5|280
1606910970000|2020-12-02 12:09:30|3601|3600.5|3601.5|3601|3601.5|3601|3601|3600.5|2349
1606910980000|2020-12-02 12:09:40|3602|3601.5|3602|3601.5|3602.5|3602|3602|3601.5|461
1606910990000|2020-12-02 12:09:50|3601.5|3601|3601.5|3601|3602|3601|3601.5|3601|164
1606911000000|2020-12-02 12:10:00|3601|3600.5|3601.5|3600.5|3601.5|3601|3600|3599.5|1472
1606911010000|2020-12-02 12:10:10|3601|3601|3600.5|3599.5|3601|3601|3600.5|3599.5|226
1606911020000|2020-12-02 12:10:20|3601|3600|3601|3600|3601.5|3601|3600.5|3600|1559
1606911030000|2020-12-02 12:10:30|3601.5|3600.5|3602|3601.5|3602.5|3601.5|3601|3600.5|1957
1606911040000|2020-12-02 12:10:40|3601.5|3601|3598.5|3598|3601.5|3601|3598.5|3598|10276
1606911050000|2020-12-02 12:10:50|3599|3598.5|3599|3598.5|3600|3599.5|3599|3598|2569
1606911060000|2020-12-02 12:11:00|3599.5|3599|3599.5|3599|3599.5|3599|3599|3598.5|348
1606911070000|2020-12-02 12:11:10|3599|3598.5|3599.5|3599|3599.5|3599|3599|3598.5|0
1606911080000|2020-12-02 12:11:20|3599|3598.5|3600|3599.5|3600|3599.5|3599|3598.5|1247
1606911090000|2020-12-02 12:11:30|3599.5|3599|3601|3600|3601|3600|3599.5|3599|923
1606911100000|2020-12-02 12:11:40|3600.5|3600.5|3601|3600|3601|3600.5|3600.5|3600|1780
1606911110000|2020-12-02 12:11:50|3600.5|3599.5|3600|3599.5|3600.5|3600|3600|3599.5|0
1606911120000|2020-12-02 12:12:00|3600.5|3600|3600|3599|3600.5|3600|3600|3599|0
1606911130000|2020-12-02 12:12:10|3599.5|3598.5|3598.5|3598|3600|3598.5|3597.5|3597|1893
1606911140000|2020-12-02 12:12:20|3599|3598.5|3600|3599.5|3600.5|3600|3598.5|3598.5|4012
1606911150000|2020-12-02 12:12:30|3599.5|3599|3601.5|3600.5|3601.5|3601|3599.5|3599|1037
1606911160000|2020-12-02 12:12:40|3601|3601|3602|3601|3602.5|3602|3601|3600.5|2923
1606911170000|2020-12-02 12:12:50|3601.5|3600.5|3599|3598.5|3601.5|3600.5|3599|3598|1908
1606911180000|2020-12-02 12:13:00|3598.5|3598|3597|3596.5|3599|3598.5|3597|3596.5|1317
1606911190000|2020-12-02 12:13:10|3596.5|3596|3597.5|3596.5|3597.5|3597|3596.5|3596|3158
1606911200000|2020-12-02 12:13:20|3598|3597|3598.5|3598|3598.5|3598|3598|3596.5|913
1606911210000|2020-12-02 12:13:30|3599|3597.5|3598|3597.5|3599|3598.5|3598|3597.5|939
1606911220000|2020-12-02 12:13:40|3597.5|3597|3598.5|3598|3598.5|3598|3597.5|3597|783
1606911230000|2020-12-02 12:13:50|3598|3597.5|3598.5|3597.5|3598.5|3598|3597.5|3597|2003
1606911240000|2020-12-02 12:14:00|3598|3598|3598|3597.5|3598|3598|3598|3597.5|98
1606911250000|2020-12-02 12:14:10|3597.5|3597|3598|3597.5|3598|3597.5|3597.5|3597|3332
1606911260000|2020-12-02 12:14:20|3597.5|3597|3597.5|3597|3598|3597|3597.5|3597|153
1606911270000|2020-12-02 12:14:30|3598|3597.5|3597.5|3597|3598|3597.5|3597.5|3597|1336
1606911280000|2020-12-02 12:14:40|3598|3597.5|3597|3596.5|3598|3597.5|3597|3596|4056
1606911290000|2020-12-02 12:14:50|3596.5|3596|3605.5|3604.5|3608.5|3606.5|3596|3595|66143
1606911300000|2020-12-02 12:15:00|3605|3604|3598.5|3597.5|3605|3604|3598|3597.5|24899
1606911310000|2020-12-02 12:15:10|3598|3598|3598|3597|3598.5|3598|3597|3596.5|8565
1606911320000|2020-12-02 12:15:20|3597.5|3597.5|3596.5|3596|3597.5|3597.5|3596.5|3596|1083
1606911330000|2020-12-02 12:15:30|3597|3595.5|3596|3595.5|3597|3596.5|3596|3595.5|4479
1606911340000|2020-12-02 12:15:40|3596.5|3596|3599|3598|3599|3598.5|3596.5|3595.5|3531
1606911350000|2020-12-02 12:15:50|3598.5|3598.5|3600.5|3599.5|3600.5|3600|3598.5|3598|2909
1606911360000|2020-12-02 12:16:00|3600|3600|3601|3600|3601|3600.5|3600|3599.5|938
1606911370000|2020-12-02 12:16:10|3600.5|3600.5|3600.5|3600|3600.5|3600.5|3600.5|3600|580
1606911380000|2020-12-02 12:16:20|3601|3600.5|3599|3598.5|3601|3600.5|3599|3598.5|1207
1606911390000|2020-12-02 12:16:30|3599.5|3599|3599.5|3599|3599.5|3599|3599|3598.5|881
1606911400000|2020-12-02 12:16:40|3600|3599.5|3599.5|3599|3600|3599.5|3599.5|3599|651
1606911410000|2020-12-02 12:16:50|3600||3599.5||3600||3599.5||0
1606911420000|2020-12-02 12:17:00|3600|3599.5|3598.5|3598|3600|3599.5|3598.5|3598|1276
1606911430000|2020-12-02 12:17:10|3599|3598.5|3599|3598.5|3600|3599|3599|3598.5|1066
1606911440000|2020-12-02 12:17:20|3598.5|3598|3597.5|3597|3598.5|3598|3597|3596.5|1031
1606911450000|2020-12-02 12:17:30|3598|3597.5|3597.5|3596.5|3598|3597.5|3597.5|3596.5|429
1606911460000|2020-12-02 12:17:40|3598|3597|3599.5|3598.5|3599.5|3599|3598|3597|2952
1606911470000|2020-12-02 12:17:50|3599|3599|3600|3599.5|3600.5|3599.5|3599|3599|706
1606911480000|2020-12-02 12:18:00|3600.5|3600|3600.5|3600|3601|3600.5|3600|3599.5|915
1606911490000|2020-12-02 12:18:10|3600|3599.5|3600.5|3599.5|3600.5|3599.5|3599.5|3598.5|2154
1606911500000|2020-12-02 12:18:20|3600|3599|3600|3599.5|3600.5|3600|3600|3599|1312
1606911510000|2020-12-02 12:18:30|3599.5|3599|3599.5|3599|3599.5|3599.5|3599|3598.5|5312
1606911520000|2020-12-02 12:18:40|3600|3599.5|3599.5|3599|3600.5|3600|3599.5|3599|7861
1606911530000|2020-12-02 12:18:50|3599|3598.5|3599|3598.5|3599.5|3599|3599|3598.5|1081
1606911540000|2020-12-02 12:19:00|3599.5|3599|3598|3597.5|3599.5|3599|3598|3597.5|1506
1606911550000|2020-12-02 12:19:10|3597.5|3597|3597.5|3597|3597.5|3597|3597.5|3597|388
1606911560000|2020-12-02 12:19:20|3597|3596.5|3597|3596.5|3597|3596.5|3597|3596.5|1437
1606911570000|2020-12-02 12:19:30|3596.5|3596|3597|3596|3597|3596.5|3596|3595.5|4775
1606911580000|2020-12-02 12:19:40||3596.5||3596.5||3596.5||3596.5|0
1606911590000|2020-12-02 12:19:50|3597.5|3597|3598.5|3598|3599|3598|3597|3596.5|3833
1606911600000|2020-12-02 12:20:00|3599|3597.5|3598|3597.5|3599|3597.5|3598|3597.5|1941
1606911610000|2020-12-02 12:20:10|3598.5|3598|3597|3596|3599|3598|3597|3596|2063
1606911620000|2020-12-02 12:20:20|3596.5|3596.5|3596|3595.5|3596.5|3596.5|3596|3595.5|846
1606911630000|2020-12-02 12:20:30|3596.5|3596|3596.5|3596|3596.5|3596|3596|3595.5|851
1606911640000|2020-12-02 12:20:40|3596|3595.5|3596|3595.5|3596|3595.5|3596|3595|2920
1606911650000|2020-12-02 12:20:50|3595.5|3595|3595|3594.5|3596|3595.5|3595|3594|2403
1606911660000|2020-12-02 12:21:00|3594.5|3594|3593.5|3592.5|3595|3594.5|3593|3592.5|14620
1606911670000|2020-12-02 12:21:10|3594|3593|3594|3593.5|3594|3593.5|3593.5|3592.5|4872
1606911680000|2020-12-02 12:21:20|3593.5|3593|3594|3593|3594|3593|3593|3592|2999
1606911690000|2020-12-02 12:21:30|3593.5|3593.5|3593|3592.5|3593.5|3593.5|3593|3592|1834
1606911700000|2020-12-02 12:21:40|3593.5|3593|3594.5|3594|3594.5|3594|3592.5|3592|4974
1606911710000|2020-12-02 12:21:50|3595||3594.5||3595||3594.5||0
1606911720000|2020-12-02 12:22:00|3594|3593.5|3594.5|3593.5|3594.5|3594|3594|3593.5|251
1606911730000|2020-12-02 12:22:10|3594|3594|3594|3593.5|3594.5|3594|3594|3593.5|1285
1606911740000|2020-12-02 12:22:20|3593.5|3593|3593.5|3592.5|3594|3593|3593|3592.5|1429
1606911750000|2020-12-02 12:22:30|3593|3592|3592|3591.5|3593|3592|3591.5|3591|12829
1606911760000|2020-12-02 12:22:40|3591.5|3591|3591|3590.5|3592|3591.5|3591|3590|4118
1606911770000|2020-12-02 12:22:50|||||||||88
1606911780000|2020-12-02 12:23:00|3591.5|3590|3591.5|3591|3592|3591.5|3591.5|3590|1378
1606911790000|2020-12-02 12:23:10|3592|3591.5|3592.5|3592|3593|3592|3592|3591.5|3258
1606911800000|2020-12-02 12:23:20|3593|3591.5|3592|3591.5|3593|3592|3592|3591.5|421
1606911810000|2020-12-02 12:23:30|3591.5|3591|3591.5|3591|3591.5|3591|3591.5|3590.5|504
1606911820000|2020-12-02 12:23:40|3592|3591.5|3591.5|3591|3592|3591.5|3591.5|3591|2609
1606911830000|2020-12-02 12:23:50|3592|3591.5|3592|3591.5|3592|3591.5|3592|3591.5|597
1606911840000|2020-12-02 12:24:00|3592.5|3592|3593.5|3593|3593.5|3593|3592|3591.5|6457
1606911850000|2020-12-02 12:24:10|3594|3593.5|3594|3593.5|3594.5|3593.5|3593.5|3593.5|2
1606911860000|2020-12-02 12:24:20|3593.5|3593|3594|3593.5|3594|3593.5|3593.5|3593|340
1606911870000|2020-12-02 12:24:30|3593.5|3593|3594|3593.5|3594|3593.5|3593.5|3593|462
1606911880000|2020-12-02 12:24:40|3593.5|3593|3593.5|3593|3593.5|3593|3593|3592.5|1557
1606911890000|2020-12-02 12:24:50|3593|3592.5|3593|3592.5|3593.5|3593|3592.5|3591.5|1353
1606911900000|2020-12-02 12:25:00|3593.5|3593|3592.5|3592|3593.5|3593|3592.5|3592|1583
1606911910000|2020-12-02 12:25:10|3593|3592.5|3594|3593.5|3594|3593.5|3592.5|3592|11228
1606911920000|2020-12-02 12:25:20|3594.5|3594|3594.5|3594|3594.5|3594|3594.5|3594|731
1606911930000|2020-12-02 12:25:30||3593.5||3594||3594||3593.5|150
1606911940000|2020-12-02 12:25:40|3594|3593.5|3592|3591|3594|3593.5|3592|3591|5461
1606911950000|2020-12-02 12:25:50|3592.5|3591.5|3592.5|3592|3592.5|3592|3592.5|3591|3109
1606911960000|2020-12-02 12:26:00|3592|3591.5|3592|3591.5|3592.5|3592|3592|3591.5|1196
1606911970000|2020-12-02 12:26:10|3592.5|3592|3593.5|3593|3594|3593|3592.5|3592|1074
1606911980000|2020-12-02 12:26:20|3594|3593.5|3593|3592.5|3594.5|3593.5|3592.5|3592|1674
1606911990000|2020-12-02 12:26:30|3593.5|3593|3594|3593|3594|3593|3593.5|3593|275
1606912000000|2020-12-02 12:26:40|3593.5|3592.5|3591.5|3590.5|3593.5|3592.5|3591|3590.5|2234
1606912010000|2020-12-02 12:26:50|3591||3591.5||3591.5||3591||81
1606912020000|2020-12-02 12:27:00|3592|3591|3592.5|3591.5|3593|3592.5|3591.5|3591|2977
1606912030000|2020-12-02 12:27:10|3593|3592|3593|3592.5|3593|3592.5|3593|3592|177
1606912040000|2020-12-02 12:27:20|3593.5|3593|3594|3593.5|3594|3593.5|3593.5|3593|382
1606912050000|2020-12-02 12:27:30|3593.5|3593|3594|3593.5|3594|3593.5|3593.5|3593|1061
1606912060000|2020-12-02 12:27:40|3593.5|3593|3594|3593.5|3594.5|3593.5|3593.5|3593|217
1606912070000|2020-12-02 12:27:50|3593.5|3593|3593|3592.5|3594|3593.5|3593|3592|668
1606912080000|2020-12-02 12:28:00|3593.5|3592|3593|3592.5|3593.5|3593|3593|3592|1785
1606912090000|2020-12-02 12:28:10|3593.5|3593|3592|3591.5|3593.5|3593|3592|3591|1016
1606912100000|2020-12-02 12:28:20|3591.5|3591|3591|3590.5|3591.5|3591|3590.5|3590|1628
1606912110000|2020-12-02 12:28:30|3591.5|3591|3591.5|3591|3591.5|3591|3591|3590.5|468
1606912130000|2020-12-02 12:28:50|3592|3591.5|3591.5|3590.5|3592|3591.5|3591.5|3590.5|4130
1606912140000|2020-12-02 12:29:00|3592|3591|3592|3591.5|3592|3591.5|3592|3591|519
1606912150000|2020-12-02 12:29:10|3591.5|3591|3591|3590.5|3592|3591.5|3591|3590.5|251
1606912160000|2020-12-02 12:29:20|||||||||29
1606912170000|2020-12-02 12:29:30|3591.5|3591|3588.5|3587.5|3591.5|3591|3588.5|3587.5|6372
1606912180000|2020-12-02 12:29:40||3588||3587.5||3588||3587.5|0
1606912190000|2020-12-02 12:29:50|3589|3588.5|3589.5|3588.5|3590.5|3589.5|3589|3588|8319
1606912200000|2020-12-02 12:30:00|3590|3589|3589.5|3589|3590|3589.5|3589.5|3588.5|912
1606912210000|2020-12-02 12:30:10|3589|3588.5|3590|3589.5|3590|3589.5|3589|3588.5|1594
1606912220000|2020-12-02 12:30:20|3589.5|3589|3590|3589|3590|3589.5|3589.5|3589|741
1606912230000|2020-12-02 12:30:30|3589.5|3589.5|3589.5|3589|3589.5|3589.5|3589.5|3589|7323
1606912240000|2020-12-02 12:30:40|3589|3588.5|3588.5|3587.5|3589|3588.5|3588.5|3587.5|563
1606912250000|2020-12-02 12:30:50|3589|3588|3588.5|3587.5|3589|3588.5|3588.5|3587.5|2953
1606912260000|2020-12-02 12:31:00|3589|3588|3589|3588.5|3589|3588.5|3589|3587.5|647
1606912270000|2020-12-02 12:31:10|3589.5|3589|3589.5|3589|3590|3589|3589.5|3589|931
1606912280000|2020-12-02 12:31:20|3589|3588.5|3589|3588.5|3589|3588.5|3589|3588.5|124
1606912290000|2020-12-02 12:31:30|3588.5|3588|3587.5|3587|3588.5|3588|3587.5|3587|2163
1606912300000|2020-12-02 12:31:40|3588|3587.5|3588|3587.5|3588.5|3588|3588|3587.5|1132
1606912310000|2020-12-02 12:31:50|3587.5|3587|3587.5|3587|3587.5|3587|3587|3586.5|507
1606912320000|2020-12-02 12:32:00|3587|3586.5|3586.5|3586|3587.5|3586.5|3586.5|3586|325
1606912330000|2020-12-02 12:32:10|3586|3585.5|3586|3585.5|3586.5|3585.5|3586|3585.5|100
1606912340000|2020-12-02 12:32:20|||||||||270
1606912350000|2020-12-02 12:32:30|3586.5|3586|3587|3586.5|3587|3586.5|3586.5|3586|4259
1606912360000|2020-12-02 12:32:40|3587.5|3587|3588|3587.5|3588.5|3587.5|3587|3587|1289
1606912370000|2020-12-02 12:32:50|3587.5|3587|3587.5|3586.5|3588|3587|3587.5|3586.5|0
1606912390000|2020-12-02 12:33:10||3586||3586.5||3586.5||3586|0
1606912400000|2020-12-02 12:33:20|3587|3586|3586|3585.5|3587|3586.5|3586|3585.5|1133
1606912410000|2020-12-02 12:33:30|3586.5|3586|3586|3585.5|3587|3586.5|3586|3585.5|1432
1606912420000|2020-12-02 12:33:40|3586.5|3586|3587|3586.5|3587|3586.5|3586.5|3586|1064
1606912430000|2020-12-02 12:33:50|3587.5|3587|3587|3586.5|3588|3587|3587|3586.5|3233
1606912440000|2020-12-02 12:34:00|3587.5|3586|3587.5|3587|3587.5|3587|3587.5|3586|596
1606912450000|2020-12-02 12:34:10|3587|3586.5|3586.5|3586|3587|3586.5|3586.5|3586|564
1606912460000|2020-12-02 12:34:20|3586|3585.5|3586|3585.5|3586|3585.5|3586|3585.5|145
1606912470000|2020-12-02 12:34:30|3586.5|3586|3586.5|3586|3586.5|3586|3586|3585.5|474
1606912480000|2020-12-02 12:34:40|3586|3585.5|3586|3585.5|3586.5|3586|3585.5|3585|2155
1606912490000|2020-12-02 12:34:50|3586.5|3585|3586|3585.5|3586.5|3585.5|3586|3585|98
1606912500000|2020-12-02 12:35:00|3586.5|3586|3586.5|3585.5|3586.5|3586|3586|3585.5|764
1606912510000|2020-12-02 12:35:10|3586|3586|3586|3585.5|3586.5|3586|3586|3585.5|2232
1606912520000|2020-12-02 12:35:20|3586.5|3586|3586.5|3586|3586.5|3586|3586|3586|0
1606912530000|2020-12-02 12:35:30|3586|3585.5|3586|3585|3586|3585.5|3584.5|3584|8106
1606912540000|2020-12-02 12:35:40|3585.5|3584.5|3585.5|3585|3585.5|3585|3585|3584.5|779
1606912550000|2020-12-02 12:35:50|3586|3585.5|3587.5|3587|3587.5|3587|3586|3585.5|1480
1606912560000|2020-12-02 12:36:00|3587|3586.5|3587.5|3587|3587.5|3587|3587|3586.5|693
1606912570000|2020-12-02 12:36:10|3587|3586.5|3587.5|3586.5|3587.5|3586.5|3586.5|3586|947
1606912580000|2020-12-02 12:36:20|3588|3587|3588|3587.5|3588.5|3587.5|3588|3587|515
1606912590000|2020-12-02 12:36:30|3588.5|3588|3588.5|3588|3588.5|3588|3588.5|3588|222
1606912600000|2020-12-02 12:36:40|3589|3588.5|3589.5|3589|3590.5|3589.5|3589|3588.5|1646
1606912620000|2020-12-02 12:37:00|3589|3588.5|3589|3588|3589|3588.5|3588.5|3588|939
1606912630000|2020-12-02 12:37:10|3588.5||3588.5||3589||3588.5||83
1606912640000|2020-12-02 12:37:20|3588|3587.5|3588|3587.5|3588|3587.5|3588|3587|4
1606912660000|2020-12-02 12:37:40|3587.5|3587|3587|3586.5|3587.5|3587|3587|3586.5|0
1606912680000|2020-12-02 12:38:00|3586.5|3586|3586.5|3585.5|3586.5|3586|3586.5|3585.5|0
1606912700000|2020-12-02 12:38:20|3587|3586|3587.5|3586.5|3587.5|3587|3586.5|3586|5203
1606912710000|2020-12-02 12:38:30|3587|3587|3587.5|3586.5|3587.5|3587|3587|3586.5|0
1606912720000|2020-12-02 12:38:40||3587||3586.5||3587||3586|0
1606912730000|2020-12-02 12:38:50|3587|3586|3586|3585|3587|3586|3586|3585|24
1606912740000|2020-12-02 12:39:00|3585.5|3584.5|3586|3585|3586|3585|3585.5|3584.5|51
1606912750000|2020-12-02 12:39:10||3584.5||3585||3585||3584.5|0
1606912760000|2020-12-02 12:39:20|3586.5||3586.5||3586.5||3586.5||90
1606912770000|2020-12-02 12:39:30|||||||||10
1606912780000|2020-12-02 12:39:40|3586|3584.5|3585.5|3584|3586|3584.5|3585.5|3584|59
1606912790000|2020-12-02 12:39:50|3585|3583|3584|3583|3585|3583|3584|3583|136
1606912800000|2020-12-02 12:40:00|3585|3583.5|3584|3583|3585|3583.5|3584|3583|0
1606912810000|2020-12-02 12:40:10|||||||||59
1606912820000|2020-12-02 12:40:20|3584.5|3583.5|3584.5|3583|3584.5|3583.5|3584|3583|20
1606912830000|2020-12-02 12:40:30|3584|3583.5|3584.5|3583.5|3585|3584|3584|3583.5|344
1606912840000|2020-12-02 12:40:40|3584|3583|3584|3583|3584|3583|3584|3582.5|573
1606912850000|2020-12-02 12:40:50|3583.5|3582.5|3583.5|3582.5|3584|3582.5|3583.5|3582.5|235
1606912860000|2020-12-02 12:41:00|3583|3581.5|3582|3581|3583|3582|3582|3581|128
1606912870000|2020-12-02 12:41:10|3582.5||3582||3582.5||3582||2
1606912880000|2020-12-02 12:41:20|3584|3583|3586|3585|3586.5|3585|3584|3583|1096
1606912890000|2020-12-02 12:41:30|3587|3585.5|3587|3585.5|3587|3585.5|3586|3585|415
1606912900000|2020-12-02 12:41:40|3586.5|3586|3587|3586|3587.5|3586.5|3586.5|3586|221
1606912910000|2020-12-02 12:41:50|3587.5|3586.5|3587.5|3586.5|3587.5|3586.5|3587|3586.5|159
1606912920000|2020-12-02 12:42:00|||||||||290
1606912930000|2020-12-02 12:42:10|3587|3586|3587|3586|3587|3586|3587|3586|167
1606912940000|2020-12-02 12:42:20|3587.5|3586.5|3587.5|3586.5|3587.5|3586.5|3587.5|3586.5|327
1606912950000|2020-12-02 12:42:30|3588.5|3587|3589|3587.5|3589|3587.5|3588|3587|280
1606912960000|2020-12-02 12:42:40|3588|3586.5|3588|3586.5|3588|3586.5|3588|3586.5|5
1606912980000|2020-12-02 12:43:00||3587||3587||3587||3587|0
1606913000000|2020-12-02 12:43:20|3588.5|3587.5|3588.5|3587.5|3588.5|3587.5|3588.5|3587.5|0
1606913010000|2020-12-02 12:43:30|3589|3588|3589|3588|3589|3588|3589|3588|154
1606913020000|2020-12-02 12:43:40|3588.5|3587.5|3588|3587|3588.5|3587.5|3587.5|3586.5|1153
1606913030000|2020-12-02 12:43:50|3587.5|3586.5|3588|3587|3588|3587|3587.5|3586.5|100
1606913040000|2020-12-02 12:44:00|3587.5|3586.5|3586.5|3585.5|3587.5|3586.5|3586.5|3585.5|93
1606913050000|2020-12-02 12:44:10|3586|3585|3585.5|3584.5|3586|3585|3585.5|3584.5|98
1606913060000|2020-12-02 12:44:20|3585|3584|3584.5|3583|3585|3584|3584.5|3583|116
1606913070000|2020-12-02 12:44:30||3583.5||3583.5||3583.5||3583.5|0
1606913080000|2020-12-02 12:44:40|3584|3583|3584|3583|3584|3583|3584|3583|0
1606913090000|2020-12-02 12:44:50|3583.5|3582.5|3583.5|3582.5|3583.5|3582.5|3583.5|3582.5|90
1606913100000|2020-12-02 12:45:00|3584|3583|3583.5|3582.5|3584|3583|3583.5|3582.5|72
1606913110000|2020-12-02 12:45:10|3584|3583|3584|3582.5|3584|3583|3583.5|3582.5|0
1606913120000|2020-12-02 12:45:20||3583||3583||3583||3583|0
1606913130000|2020-12-02 12:45:30|3584.5|3582.5|3585.5|3584.5|3585.5|3584.5|3584.5|3582.5|404
1606913140000|2020-12-02 12:45:40|3584|3583|3583.5|3582.5|3584|3583|3583|3582|898
1606913150000|2020-12-02 12:45:50|3584||3584||3584||3584||0
1606913160000|2020-12-02 12:46:00|3583.5|3582|3583.5|3582|3583.5|3582.5|3583.5|3582|166
1606913170000|2020-12-02 12:46:10|3583||3583||3583.5||3583||158
1606913180000|2020-12-02 12:46:20|||||||||43
1606913190000|2020-12-02 12:46:30|3582.5|3581.5|3582.5|3581.5|3582.5|3581.5|3582.5|3581.5|0
1606913200000|2020-12-02 12:46:40|3583|3582|3582.5|3581.5|3583|3582|3582.5|3581.5|73
1606913210000|2020-12-02 12:46:50|3586.5|3585.5|3588|3587|3588|3587|3586.5|3585.5|865
1606913220000|2020-12-02 12:47:00|3588.5|3587.5|3589|3587.5|3589|3587.5|3588|3587.5|51
1606913230000|2020-12-02 12:47:10|3588.5|3587|3587.5|3586.5|3588.5|3587.5|3587.5|3586.5|398
1606913240000|2020-12-02 12:47:20|3588|3585.5|3586.5|3585.5|3588|3585.5|3586.5|3585.5|217
1606913250000|2020-12-02 12:47:30|3587|3587|3588|3587|3588|3587|3587|3587|114
1606913270000|2020-12-02 12:47:50|3587.5|3586.5|3587.5|3586.5|3587.5|3586.5|3586.5|3585.5|329
1606913280000|2020-12-02 12:48:00|3587|3586|3587.5|3586.5|3588|3586.5|3587|3586|82
1606913290000|2020-12-02 12:48:10|3588|3586|3587|3586|3588|3586|3587|3586|140
1606913300000|2020-12-02 12:48:20|3586.5|3585.5|3587|3585.5|3587|3586|3586.5|3585.5|50
1606913310000|2020-12-02 12:48:30|3586.5|3584.5|3587|3586|3587|3586|3586|3584.5|0
1606913320000|2020-12-02 12:48:40|3586.5|3585.5|3586.5|3585|3586.5|3585.5|3586.5|3585|211
1606913330000|2020-12-02 12:48:50|3587|3586|3587|3586|3587|3586|3587|3586|5
1606913340000|2020-12-02 12:49:00|3586.5|3585|3587|3586|3587|3586|3586.5|3585|0
1606913350000|2020-12-02 12:49:10|3587.5|3586.5|3587.5|3586.5|3587.5|3586.5|3587.5|3586.5|39
1606913360000|2020-12-02 12:49:20|3586|3586|3586|3585|3586|3586.5|3586|3585|176
1606913370000|2020-12-02 12:49:30|3585.5|3584.5|3585.5|3584.5|3585.5|3584.5|3585.5|3584.5|10
1606913380000|2020-12-02 12:49:40|3586|3585|3587|3586|3587|3586|3586|3585|68
1606913390000|2020-12-02 12:49:50|3587.5|3585.5|3588.5|3587|3588.5|3587|3587.5|3585.5|235
1606913400000|2020-12-02 12:50:00|3588|3587.5|3588.5|3587.5|3588.5|3587.5|3588|3587.5|23
1606913410000|2020-12-02 12:50:10|3588|3587|3588|3587|3588.5|3587|3587.5|3586.5|427
1606913420000|2020-12-02 12:50:20|3589.5|3588|3589.5|3588|3589.5|3588|3589|3588|69
1606913430000|2020-12-02 12:50:30|3590|3588.5|3590|3589|3590|3589|3590|3588.5|48
1606913440000|2020-12-02 12:50:40|3589|3588|3588|3587|3589|3588|3588|3587|347
1606913450000|2020-12-02 12:50:50|3589|3588|3589|3588|3589|3588|3588.5|3587.5|108
1606913460000|2020-12-02 12:51:00|3589.5|3588.5|3590|3588|3590|3588.5|3588.5|3587.5|184
1606913470000|2020-12-02 12:51:10|3589.5|3588.5|3589.5|3588.5|3590|3588.5|3589|3588.5|279
1606913480000|2020-12-02 12:51:20|3589|3588|3589|3588|3589.5|3588.5|3589|3588|434
1606913490000|2020-12-02 12:51:30|3589.5|3588.5|3590|3588.5|3590|3588.5|3589|3588.5|100
1606913500000|2020-12-02 12:51:40|3589.5|3589|3590|3589|3590|3589|3589.5|3589|387
1606913510000|2020-12-02 12:51:50||3588.5||3589||3589||3588.5|0
1606913520000|2020-12-02 12:52:00|3590.5|3589.5|3590.5|3589.5|3591|3589.5|3590.5|3589|147
1606913530000|2020-12-02 12:52:10|3591||3590.5||3591||3590.5||250
1606913540000|2020-12-02 12:52:20|3590|3589|3589.5|3588.5|3590|3589|3589.5|3588.5|126
1606913550000|2020-12-02 12:52:30|3589|3588|3589|3588|3589|3588|3589|3588|47
1606913560000|2020-12-02 12:52:40|3589.5|3588.5|3589.5|3588|3590|3588.5|3589.5|3588|0
1606913570000|2020-12-02 12:52:50|3590.5|3589|3590|3589|3591.5|3590|3590|3589|442
1606913580000|2020-12-02 12:53:00|3591|3590|3591|3590|3591.5|3590.5|3591|3590|145
1606913590000|2020-12-02 12:53:10|3590.5|3589.5|3592|3590.5|3592|3590.5|3590.5|3589.5|156
1606913600000|2020-12-02 12:53:20|3591|3590|3592|3590.5|3592|3591|3591|3590|154
1606913610000|2020-12-02 12:53:30|3593|3591.5|3593.5|3592|3593.5|3592|3593|3591.5|110
1606913620000|2020-12-02 12:53:40|3594|3592.5|3594|3592.5|3594|3592.5|3594|3592.5|0
1606913630000|2020-12-02 12:53:50|3596|3594.5|3595|3594|3596|3594.5|3595|3594|514
1606913640000|2020-12-02 12:54:00|3594.5|3594.5|3594.5|3594|3595|3594.5|3594.5|3594|250
1606913650000|2020-12-02 12:54:10|3595|3593.5|3594|3593.5|3595|3594|3594|3593.5|337
1606913660000|2020-12-02 12:54:20|3593.5|3593|3593|3592.5|3594|3593|3593|3592.5|1051
1606913670000|2020-12-02 12:54:30|3593.5|3593|3593.5|3593|3593.5|3593|3593|3592.5|288
1606913680000|2020-12-02 12:54:40|3594|3593.5|3596|3595|3596|3595|3594|3593.5|837
1606913690000|2020-12-02 12:54:50|3596.5|3595.5|3596.5|3595.5|3596.5|3596|3596.5|3595.5|24
1606913700000|2020-12-02 12:55:00|3596|3596|3596|3595.5|3596|3596|3596|3595.5|250
1606913710000|2020-12-02 12:55:10|3595.5|3595|3595.5|3595|3596|3595.5|3595.5|3595|608
1606913730000|2020-12-02 12:55:30|3595|3594.5|3595.5|3595|3595.5|3595|3594.5|3594|1645
1606913740000|2020-12-02 12:55:40|3595|3594.5|3595.5|3594.5|3595.5|3595|3595|3594.5|179
1606913750000|2020-12-02 12:55:50||3594||3594||3594.5||3594|150
1606913760000|2020-12-02 12:56:00||3594.5||3595||3595||3594.5|345
1606913770000|2020-12-02 12:56:10|3596|3595.5|3596|3595|3596.5|3595.5|3596|3595|726
1606913780000|2020-12-02 12:56:20|3595.5|3594.5|3595.5|3594.5|3595.5|3595|3594|3593.5|2143
1606913790000|2020-12-02 12:56:30|3595|3595|3595.5|3595|3595.5|3595|3595|3594|643
1606913800000|2020-12-02 12:56:40|3595|3594.5|3594.5|3594|3595.5|3594.5|3594.5|3594|837
1606913810000|2020-12-02 12:56:50|3595|3594.5|3595|3594|3595|3594.5|3594.5|3594|116
1606913820000|2020-12-02 12:57:00|3594.5|3594.5|3595|3594|3595|3594.5|3594.5|3594|322
1606913830000|2020-12-02 12:57:10|3594.5|3594.5|3595|3594.5|3595|3594.5|3594.5|3594.5|711
1606913840000|2020-12-02 12:57:20||3594||3594.5||3594.5||3594|51
1606913850000|2020-12-02 12:57:30|3594.5|3594|3592.5|3591.5|3594.5|3594|3592|3591.5|2558
1606913860000|2020-12-02 12:57:40|3592|3592|3592|3591.5|3592|3592|3592|3591.5|0
1606913870000|2020-12-02 12:57:50|3592.5|3592|3594|3593|3594|3593|3592.5|3592|884
1606913880000|2020-12-02 12:58:00|3593.5|3592.5|3594|3593|3594|3593.5|3593|3592.5|1764
1606913890000|2020-12-02 12:58:10|3593.5|3592.5|3593|3592.5|3593.5|3593|3593|3592.5|652
1606913910000|2020-12-02 12:58:30|3592.5|3592|3592.5|3592|3593|3592.5|3592.5|3592|1555
1606913920000|2020-12-02 12:58:40|||||||||208
1606913930000|2020-12-02 12:58:50|3592|3591.5|3592|3591|3592|3591.5|3591.5|3591|562
1606913940000|2020-12-02 12:59:00|3591.5|3590.5|3591|3590.5|3591.5|3590.5|3590.5|3590|1447
1606913950000|2020-12-02 12:59:10|3590.5|3590|3590.5|3590|3590.5|3590|3590.5|3590|48
1606913960000|2020-12-02 12:59:20|3591|3590.5|3591|3590|3591.5|3591|3591|3590|314
1606913970000|2020-12-02 12:59:30|3590.5|3590.5|3591|3590.5|3591|3590.5|3590.5|3590|373
1606913980000|2020-12-02 12:59:40|3590.5|3590|3590.5|3590|3591|3590.5|3590|3589.5|1355
1606913990000|2020-12-02 12:59:50|3590|3589.5|3590|3589.5|3590|3589.5|3590|3589.5|99
1606914000000|2020-12-02 13:00:00|3590.5|3590|3590|3589.5|3590.5|3590|3590|3589.5|898
1606914010000|2020-12-02 13:00:10|3590.5|3590|3590.5|3589.5|3592|3591|3590|3589.5|12841
1606914020000|2020-12-02 13:00:20|3590|3590|3589|3588.5|3590|3590|3589|3588.5|400
1606914030000|2020-12-02 13:00:30|3588.5|3588|3588.5|3588|3588.5|3588|3587.5|3587|950
1606914040000|2020-12-02 13:00:40|3589|3587.5|3588|3587.5|3589|3587.5|3588|3587|375
1606914050000|2020-12-02 13:00:50||3587||3587.5||3587.5||3587|40
1606914060000|2020-12-02 13:01:00|3587.5|3587|3587.5|3587|3588|3587.5|3587.5|3587|1395
1606914070000|2020-12-02 13:01:10|3588|3587.5|3588.5|3588|3589|3588|3587.5|3587.5|575
1606914080000|2020-12-02 13:01:20|3588|3587.5|3589|3588.5|3589|3588.5|3588|3587.5|695
1606914090000|2020-12-02 13:01:30|3589.5|3589|3589.5|3588|3589.5|3589|3589.5|3588|438
1606914100000|2020-12-02 13:01:40|3590|3588.5|3591|3590.5|3591.5|3590.5|3590|3588.5|2676
1606914110000|2020-12-02 13:01:50|3591.5|3590|3591.5|3590.5|3591.5|3591|3591|3590|281
1606914120000|2020-12-02 13:02:00|3592|3591|3592|3591.5|3592.5|3592|3592|3591|1229
1606914130000|2020-12-02 13:02:10|3591.5|3591|3592.5|3591.5|3592.5|3591.5|3591.5|3590.5|592
1606914140000|2020-12-02 13:02:20|3593|3592|3593.5|3592.5|3593.5|3592.5|3592.5|3592|578
1606914150000|2020-12-02 13:02:30|3593||3593.5||3593.5||3593||0
1606914160000|2020-12-02 13:02:40|3593|3593|3592.5|3592|3593|3593|3592|3591.5|1063
1606914170000|2020-12-02 13:02:50||3591.5||3591.5||3592||3591.5|0
1606914180000|2020-12-02 13:03:00||3592||3591.5||3592||3591.5|41
1606914190000|2020-12-02 13:03:10|3592|3591|3592|3591.5|3592|3591.5|3592|3591|437525
1606914200000|2020-12-02 13:03:20|3592.5|3592|3592.5|3592|3593|3592|3592.5|3592|236
1606914210000|2020-12-02 13:03:30|3592|3591.5|3592|3591|3592|3591.5|3591.5|3591|576
1606914220000|2020-12-02 13:03:40||3591.5||3591.5||3591.5||3591.5|0
1606914230000|2020-12-02 13:03:50|3591.5|3591|3591.5|3591|3591.5|3591|3591.5|3591|1372
1606914240000|2020-12-02 13:04:00|3592|3591.5|3592.5|3591.5|3592.5|3592|3591.5|3591|3260
1606914250000|2020-12-02 13:04:10|3592|3591|3592.5|3591.5|3592.5|3591.5|3591.5|3591|1087
1606914260000|2020-12-02 13:04:20|3592|3592|3592.5|3592|3592.5|3592|3592|3591.5|378
1606914270000|2020-12-02 13:04:30|3593|3592.5|3593.5|3592.5|3593.5|3592.5|3593|3592.5|191
1606914280000|2020-12-02 13:04:40||3593||3593||3593||3593|0
1606914290000|2020-12-02 13:04:50|3594|3593.5|3594|3593|3594|3593.5|3594|3593|309
1606914300000|2020-12-02 13:05:00|3593|3592.5|3592|3591.5|3593|3592.5|3592|3591.5|1531
1606914320000|2020-12-02 13:05:20|3591.5|3591|3591.5|3591|3591.5|3591|3591.5|3591|650
1606914330000|2020-12-02 13:05:30|3592|3591.5|3593|3592.5|3593|3592.5|3592|3591.5|2557
1606914340000|2020-12-02 13:05:40|3592.5|3592|3593|3592|3593|3592|3592|3591.5|694
1606914350000|2020-12-02 13:05:50|3592.5|3592.5|3593|3592|3593|3592.5|3592.5|3592|115
1606914360000|2020-12-02 13:06:00|3592.5|3592.5|3593|3592.5|3593|3592.5|3592.5|3592|142
1606914370000|2020-12-02 13:06:10|3593.5|3593|3593.5|3593|3593.5|3593|3593.5|3593|896
1606914380000|2020-12-02 13:06:20|3594|3593.5|3594|3593.5|3594.5|3593.5|3594|3593.5|218
1606914390000|2020-12-02 13:06:30|3594.5|3594|3594|3593.5|3594.5|3594|3594|3593.5|495
1606914400000|2020-12-02 13:06:40|3594.5|3594|3594.5|3593.5|3594.5|3594|3594|3593.5|721
1606914410000|2020-12-02 13:06:50|3594|3593|3594|3593|3594|3593.5|3593.5|3593|378
1606914420000|2020-12-02 13:07:00|3593.5|3592.5|3593|3592.5|3593.5|3592.5|3593|3592|557
1606914430000|2020-12-02 13:07:10|3593.5|3593|3592.5|3592|3593.5|3593|3592.5|3592|1619
1606914440000|2020-12-02 13:07:20|3592|3591.5|3593|3592|3593|3592|3591.5|3591|3412
1606914450000|2020-12-02 13:07:30|3593.5|3592.5|3595|3594.5|3595|3594.5|3593.5|3592.5|410
1606914460000|2020-12-02 13:07:40|3594.5|3594|3594.5|3594|3594.5|3594|3594.5|3594|376
1606914470000|2020-12-02 13:07:50|3594|3593.5|3594|3593.5|3594|3593.5|3594|3593.5|248
1606914480000|2020-12-02 13:08:00|3593.5|3593|3593.5|3593|3593.5|3593|3593.5|3593|380
1606914490000|2020-12-02 13:08:10|3594|3593.5|3594|3593.5|3594|3593.5|3593.5|3593|1249
1606914500000|2020-12-02 13:08:20|3593.5|3593|3593.5|3593|3593.5|3593|3593.5|3592.5|433
1606914510000|2020-12-02 13:08:30|3593|3592.5|3593|3592.5|3593|3593|3593|3592|95
1606914520000|2020-12-02 13:08:40|3593.5|3593|3593|3592.5|3593.5|3593|3593|3592.5|1900
1606914530000|2020-12-02 13:08:50|3592.5|3592|3593|3592|3593|3592.5|3592.5|3592|829
1606914540000|2020-12-02 13:09:00|3593.5|3592.5|3594|3593.5|3594|3593.5|3593.5|3592.5|982
1606914550000|2020-12-02 13:09:10|3593.5|3593|3593.5|3593|3594|3593.5|3593.5|3593|702
1606914560000|2020-12-02 13:09:20|3594|3593.5|3594|3593.5|3594|3593.5|3594|3593.5|0
1606914570000|2020-12-02 13:09:30|3594.5|3594|3595|3594.5|3595|3594.5|3594.5|3594|956
1606914580000|2020-12-02 13:09:40|3595.5|3595|3595|3594.5|3595.5|3595|3595|3594.5|423
1606914590000|2020-12-02 13:09:50|3594.5|3594|3595.5|3595|3595.5|3595|3594.5|3594|389
1606914600000|2020-12-02 13:10:00|3596|3595.5|3595|3594.5|3596|3595.5|3595|3594.5|716
1606914610000|2020-12-02 13:10:10|3594.5|3594|3595.5|3595|3595.5|3595|3594.5|3594|374
1606914620000|2020-12-02 13:10:20|3596|3595.5|3594.5|3594|3596.5|3595.5|3594.5|3594|1892
1606914640000|2020-12-02 13:10:40|3595|3594.5|3595|3594.5|3595|3594.5|3594.5|3594|1716
1606914650000|2020-12-02 13:10:50|3594.5|3594|3595|3594.5|3595|3594.5|3594.5|3594|290
1606914660000|2020-12-02 13:11:00|3594.5|3594|3595|3594.5|3595|3594.5|3594.5|3594|1004
1606914670000|2020-12-02 13:11:10|3595.5|3594|3595.5|3595|3595.5|3595|3595|3594|883
1606914680000|2020-12-02 13:11:20|3595|3594.5|3595|3594.5|3595|3594.5|3594.5|3594|624
1606914690000|2020-12-02 13:11:30|3595.5|3595|3596|3595.5|3596.5|3595.5|3595.5|3595|1315
1606914700000|2020-12-02 13:11:40|3595.5|3595|3596|3595.5|3596|3595.5|3595.5|3595|367
1606914710000|2020-12-02 13:11:50|3596.5|3595|3595.5|3595|3596.5|3595|3595.5|3595|465
1606914720000|2020-12-02 13:12:00|3596|3595.5|3595|3594.5|3596|3595.5|3595|3594.5|606
1606914730000|2020-12-02 13:12:10|3594.5|3594|3594.5|3594|3594.5|3594|3594.5|3594|749
1606914740000|2020-12-02 13:12:20|3595|3594.5|3595|3594|3595|3594.5|3594.5|3594|97
1606914750000|2020-12-02 13:12:30|3594.5|3594.5|3594.5|3594|3594.5|3594.5|3594.5|3594|250
1606914760000|2020-12-02 13:12:40|3594|3593.5|3594.5|3594|3594.5|3594|3594|3593.5|1326
1606914770000|2020-12-02 13:12:50|3595|3593.5|3594.5|3594|3595|3594.5|3594.5|3593.5|1756
1606914780000|2020-12-02 13:13:00||3593.5||3593.5||3593.5||3593.5|274
1606914790000|2020-12-02 13:13:10||3594||3594||3594||3593.5|32
1606914800000|2020-12-02 13:13:20|||||||||200
1606914810000|2020-12-02 13:13:30|3594|3593.5|3594|3593.5|3594|3593.5|3594|3593.5|620
1606914820000|2020-12-02 13:13:40|3594.5|3594|3594.5|3594|3594.5|3594|3594|3593.5|1334
1606914830000|2020-12-02 13:13:50|3594|3593.5|3594|3593.5|3594|3593.5|3594|3593.5|781
1606914840000|2020-12-02 13:14:00|3593.5|3593|3592|3591|3593.5|3593|3591.5|3591|2753
1606914860000|2020-12-02 13:14:20|3591.5|3591.5|3591|3590.5|3591.5|3591.5|3591|3590.5|928
1606914870000|2020-12-02 13:14:30|3590.5|3590|3591|3590.5|3591|3590.5|3590.5|3590|1606
1606914880000|2020-12-02 13:14:40|3591.5|3591|3591|3590|3591.5|3591|3591|3590|3467
1606914890000|2020-12-02 13:14:50|3591.5|3590.5|3590.5|3589|3591.5|3591|3590.5|3589|3826
1606914910000|2020-12-02 13:15:10|3591|3589.5|3591.5|3591|3591.5|3591|3591|3589.5|1280
1606914920000|2020-12-02 13:15:20|3592|3591.5|3592|3591|3593.5|3592.5|3592|3591|7197
1606914930000|2020-12-02 13:15:30|3591.5|3591.5|3593|3592|3593|3592.5|3591.5|3591.5|3900
1606914940000|2020-12-02 13:15:40|3592.5|3591.5|3592|3591.5|3592.5|3591.5|3591.5|3591|1710
1606914950000|2020-12-02 13:15:50|3591.5|3591|3592|3591.5|3592|3591.5|3591.5|3591|401
1606914960000|2020-12-02 13:16:00|3591.5|3591|3592.5|3591.5|3592.5|3592|3591.5|3591|2382
1606914970000|2020-12-02 13:16:10|3593|3592|3594.5|3594|3595|3594|3593|3592|1680
1606914980000|2020-12-02 13:16:20|3595|3594.5|3594.5|3594|3595.5|3594.5|3594.5|3594|1556
1606914990000|2020-12-02 13:16:30|3594|3593.5|3595.5|3594|3595.5|3594|3594|3593.5|2824
1606915000000|2020-12-02 13:16:40|3596|3594.5|3596.5|3595|3596.5|3595.5|3595.5|3594.5|99
1606915010000|2020-12-02 13:16:50|3596|3595.5|3596.5|3595.5|3596.5|3595.5|3596|3595.5|0
1606915020000|2020-12-02 13:17:00|3597|3596|3596.5|3595.5|3597|3596.5|3596|3595.5|784
1606915030000|2020-12-02 13:17:10|3596|3595|3595.5|3594.5|3596.5|3595|3595|3594.5|1954
1606915040000|2020-12-02 13:17:20|3595|3594|3594.5|3594|3595|3594|3594.5|3594|220
1606915050000|2020-12-02 13:17:30|3594|3593.5|3593.5|3593|3594.5|3594|3593.5|3593|2729
1606915060000|2020-12-02 13:17:40|3594|3593.5|3594|3593.5|3594.5|3594|3594|3593.5|885
1606915070000|2020-12-02 13:17:50|3594.5|3594|3595|3594.5|3595|3594.5|3594.5|3594|569
1606915080000|2020-12-02 13:18:00|3595.5|3595|3595|3594|3595.5|3595|3594.5|3594|2696
1606915090000|2020-12-02 13:18:10|3595.5|3594.5|3595|3594|3595.5|3594.5|3594.5|3594|748
1606915100000|2020-12-02 13:18:20|3594.5|3594.5|3595.5|3594.5|3596|3595.5|3594.5|3594|1656
1606915110000|2020-12-02 13:18:30|3596|3595|3596|3595|3596|3595.5|3595.5|3594.5|451
1606915120000|2020-12-02 13:18:40|3595.5|3594.5|3596|3595.5|3596|3595.5|3595|3594.5|1383
1606915130000|2020-12-02 13:18:50|3595.5|3595|3594|3593.5|3596|3595.5|3594|3593.5|4116
1606915140000|2020-12-02 13:19:00|3593.5|3593|3592.5|3592|3593.5|3593|3592.5|3592|1479
1606915150000|2020-12-02 13:19:10|3593|3592.5|3593.5|3593|3594|3593.5|3593|3592.5|2564
1606915160000|2020-12-02 13:19:20|3594|3593.5|3593.5|3593|3594|3593.5|3593.5|3593|476
1606915170000|2020-12-02 13:19:30|3594|3593.5|3594|3593.5|3594|3593.5|3593.5|3593.5|0
1606915180000|2020-12-02 13:19:40|3593.5|3593|3594|3593|3594|3593.5|3593.5|3593|494
1606915190000|2020-12-02 13:19:50|3593.5||3593.5||3593.5||3593.5||4
1606915200000|2020-12-02 13:20:00|3593|3592.5|3593.5|3592.5|3593.5|3593|3593|3592.5|1309
1606915210000|2020-12-02 13:20:10|3593|3593|3594.5|3594|3594.5|3594|3593|3592.5|1452
1606915220000|2020-12-02 13:20:20||3593.5||3593.5||3593.5||3593.5|0
1606915230000|2020-12-02 13:20:30|3594|3593|3593.5|3593|3594|3593.5|3593.5|3593|2764
1606915240000|2020-12-02 13:20:40|3594|3593.5|3595.5|3595|3595.5|3595|3594|3593.5|2872
1606915250000|2020-12-02 13:20:50|3596|3595.5|3594|3593.5|3597|3596.5|3594|3593.5|1507
1606915260000|2020-12-02 13:21:00|3594.5|3594|3594.5|3594|3595.5|3594.5|3594.5|3593.5|817
1606915270000|2020-12-02 13:21:10|3595|3593.5|3594.5|3594|3595|3594|3594|3593.5|789
1606915280000|2020-12-02 13:21:20|3594|3593.5|3594|3593.5|3594.5|3593.5|3593.5|3593|1192
1606915290000|2020-12-02 13:21:30|3594.5|3594|3594|3593.5|3594.5|3594|3594|3593.5|303
1606915300000|2020-12-02 13:21:40|3593.5|3593|3593.5|3593|3593.5|3593|3593.5|3593|372
1606915310000|2020-12-02 13:21:50|3593|3592.5|3593|3592.5|3593.5|3592.5|3593|3592.5|526
1606915320000|2020-12-02 13:22:00|3592.5|3592|3593|3592.5|3593.5|3592.5|3592.5|3592|750
1606915330000|2020-12-02 13:22:10|3592.5|3592|3593|3592.5|3593.5|3593|3592.5|3592|591
1606915340000|2020-12-02 13:22:20|3592.5|3592|3592.5|3592|3592.5|3592.5|3592.5|3592|438
1606915350000|2020-12-02 13:22:30|3593|3592.5|3592|3591.5|3593|3592.5|3592|3591.5|1168
1606915360000|2020-12-02 13:22:40|3592.5|3592|3591.5|3591|3592.5|3592|3591.5|3591|1304
1606915370000|2020-12-02 13:22:50|3591|3590.5|3592|3591|3592|3591|3590.5|3590|1551
1606915380000|2020-12-02 13:23:00|3592.5|3591.5|3592.5|3592|3593|3592|3592.5|3591|1658
1606915390000|2020-12-02 13:23:10|3592|3591.5|3591|3590.5|3592|3591.5|3591|3590.5|1802
1606915400000|2020-12-02 13:23:20|3590.5|3590|3590.5|3589.5|3591|3590.5|3589.5|3589|4776
1606915410000|2020-12-02 13:23:30|3590|3590|3590|3589.5|3590.5|3590|3590|3589.5|874
1606915420000|2020-12-02 13:23:40|3589.5|3589|3589.5|3588.5|3589.5|3589|3589.5|3588.5|759
1606915430000|2020-12-02 13:23:50|3589|3588|3589.5|3588.5|3589.5|3589|3588.5|3588|2381
1606915440000|2020-12-02 13:24:00|||||||||180
1606915460000|2020-12-02 13:24:20|3589|3589|3587.5|3587|3589|3589|3587.5|3587|1098
1606915470000|2020-12-02 13:24:30|3588|3587.5|3588.5|3587.5|3589|3588|3588|3587.5|1241
1606915480000|2020-12-02 13:24:40|3588|3588|3590|3589|3590|3589|3588|3588|1252
1606915490000|2020-12-02 13:24:50|3589.5|3588.5|3589.5|3588.5|3589.5|3588.5|3589.5|3588.5|0
1606915500000|2020-12-02 13:25:00|3589||3589||3589||3589||0
1606915510000|2020-12-02 13:25:10|3589.5|3589|3588.5|3588|3589.5|3589|3588.5|3587.5|2874
1606915520000|2020-12-02 13:25:20|3588|3587.5|3587.5|3587|3588|3587.5|3587.5|3587|296
1606915530000|2020-12-02 13:25:30|3587|3586.5|3587.5|3587|3588|3587.5|3587|3586.5|788
1606915540000|2020-12-02 13:25:40|3588|3586.5|3587|3586.5|3588|3587|3587|3586|575
1606915550000|2020-12-02 13:25:50|3586.5|3586|3586|3585.5|3586.5|3586|3586|3585.5|118
1606915570000|2020-12-02 13:26:10|3585.5|3585|3586|3585.5|3586|3585.5|3585.5|3585|1230
1606915580000|2020-12-02 13:26:20|3586.5|3586|3587|3586.5|3587|3586.5|3586.5|3586|1007
1606915590000|2020-12-02 13:26:30|3587.5|3587|3587.5|3586.5|3588|3587|3587.5|3586.5|407
1606915600000|2020-12-02 13:26:40|3587|3586|3586.5|3586|3587|3586|3586.5|3586|909
1606915610000|2020-12-02 13:26:50|3587|3586.5|3587|3586.5|3587|3586.5|3587|3586.5|197
1606915620000|2020-12-02 13:27:00|3586.5|3586|3586.5|3585.5|3587|3586|3586.5|3585.5|125
1606915630000|2020-12-02 13:27:10|3587|3586|3586.5|3586|3587|3586.5|3586|3585.5|1826
1606915640000|2020-12-02 13:27:20|3587|3586.5|3587|3586.5|3587|3586.5|3586.5|3586|231
1606915650000|2020-12-02 13:27:30|3586.5|3586|3586.5|3586|3587|3586.5|3586.5|3586|0
1606915660000|2020-12-02 13:27:40|3586|3585.5|3587|3586.5|3587|3586.5|3585.5|3585|1441
1606915670000|2020-12-02 13:27:50|3587.5|3587|3588.5|3587.5|3588.5|3587.5|3587.5|3586.5|1161
1606915680000|2020-12-02 13:28:00|3588|3587|3587.5|3586.5|3588|3587.5|3587|3586.5|403
1606915690000|2020-12-02 13:28:10|3587|3587|3588|3587.5|3588|3587.5|3587|3587|564
1606915700000|2020-12-02 13:28:20|3587.5|3587|3587|3586.5|3587.5|3587|3586.5|3586|1761
1606915710000|2020-12-02 13:28:30||3586||3586.5||3586.5||3586|366
1606915720000|2020-12-02 13:28:40||3586||3586.5||3586.5||3586|0
1606915730000|2020-12-02 13:28:50|3587.5|3587|3588.5|3588|3589.5|3588.5|3587.5|3587|3017
1606915740000|2020-12-02 13:29:00|3589|3588.5|3588.5|3588|3589|3588.5|3588.5|3588|3004
1606915750000|2020-12-02 13:29:10|3589|3588.5|3588.5|3588|3589|3588.5|3588.5|3588|497
1606915760000|2020-12-02 13:29:20|3589|3588.5|3588.5|3588|3589|3588.5|3588.5|3588|425
1606915770000|2020-12-02 13:29:30|3589|3588.5|3587.5|3586.5|3589|3588.5|3587.5|3586.5|3271
1606915780000|2020-12-02 13:29:40|3587|3587|3588|3587.5|3588|3587.5|3587|3586.5|717
1606915790000|2020-12-02 13:29:50|3588.5|3588|3588.5|3588|3589.5|3589|3588.5|3588|3319
1606915800000|2020-12-02 13:30:00|3588|3587.5|3588|3587.5|3588.5|3588|3587.5|3587|1939
1606915810000|2020-12-02 13:30:10|3588.5|3588|3588.5|3588|3589.5|3589|3588.5|3587.5|2173
1606915820000|2020-12-02 13:30:20|3588|3587.5|3587.5|3587|3588.5|3588|3587.5|3587|963
1606915830000|2020-12-02 13:30:30|3588|3586.5|3588|3587.5|3588|3587.5|3588|3586.5|1881
1606915840000|2020-12-02 13:30:40|3588.5|3588|3589|3588.5|3589.5|3589|3588.5|3588|498
1606915860000|2020-12-02 13:31:00|3589.5|3589|3588.5|3588|3589.5|3589|3588.5|3588|895
1606915870000|2020-12-02 13:31:10|3588|3587.5|3589|3588|3589|3588.5|3587.5|3587|1527
1606915880000|2020-12-02 13:31:20|3588.5|3587.5|3588.5|3588|3589|3588|3588.5|3587.5|0
1606915890000|2020-12-02 13:31:30|3588|3587.5|3588|3587.5|3588|3587.5|3588|3587.5|261
1606915900000|2020-12-02 13:31:40|3588.5|3588|3588.5|3588|3588.5|3588|3588.5|3588|370
1606915910000|2020-12-02 13:31:50||3587.5||3588||3588||3587.5|0
1606915920000|2020-12-02 13:32:00|3589|3588.5|3589.5|3588.5|3589.5|3589|3589|3588.5|84
1606915930000|2020-12-02 13:32:10|3590|3589|3591.5|3590.5|3591.5|3590.5|3590|3588.5|684
1606915940000|2020-12-02 13:32:20|3591|3590|3590.5|3590|3591.5|3590.5|3590.5|3589.5|998
1606915950000|2020-12-02 13:32:30|3591|3590.5|3591|3590.5|3591|3590.5|3591|3590.5|573
1606915960000|2020-12-02 13:32:40||3590||3590.5||3590.5||3590|0
1606915970000|2020-12-02 13:32:50|3591.5|3591|3593.5|3593|3593.5|3593|3591|3590.5|3016
1606915980000|2020-12-02 13:33:00|3594|3593.5|3591.5|3591|3594|3593.5|3591.5|3591|2619
1606915990000|2020-12-02 13:33:10|3592|3591.5|3592|3591.5|3593.5|3592.5|3591.5|3591|14004
1606916000000|2020-12-02 13:33:20||3591||3591||3591||3590.5|579
1606916010000|2020-12-02 13:33:30|3591.5|3590.5|3590.5|3590|3591.5|3590.5|3590.5|3590|721
1606916020000|2020-12-02 13:33:40|3590|3589.5|3590.5|3590|3590.5|3590|3590|3589.5|908
1606916030000|2020-12-02 13:33:50|3591|3590.5|3592|3591|3592|3591|3591|3590.5|365
1606916040000|2020-12-02 13:34:00|3591.5|3590.5|3590.5|3589.5|3591.5|3590.5|3590|3589|1986
1606916050000|2020-12-02 13:34:10|3590|3589|3587.5|3587|3590.5|3589|3587.5|3587|1166
1606916060000|2020-12-02 13:34:20|3587|3586.5|3587|3586.5|3587|3586.5|3587|3586.5|365
1606916070000|2020-12-02 13:34:30|3586.5|3586|3587.5|3587|3587.5|3587|3586|3585.5|3762
1606916080000|2020-12-02 13:34:40|3587|3586.5|3587|3586.5|3587.5|3587|3587|3586.5|1530
1606916090000|2020-12-02 13:34:50|3587.5|3587|3586.5|3586|3587.5|3587|3586.5|3586|2047
1606916100000|2020-12-02 13:35:00|3586|3585.5|3587|3586.5|3587|3586.5|3585.5|3585|2198
1606916110000|2020-12-02 13:35:10|3586.5|3586|3587|3586|3587|3586.5|3586.5|3586|866
1606916120000|2020-12-02 13:35:20|3586.5|3586.5|3586|3585.5|3587|3586.5|3586|3585.5|752
1606916130000|2020-12-02 13:35:30|3586.5|3586|3586.5|3586|3586.5|3586|3586.5|3585.5|618
1606916140000|2020-12-02 13:35:40|||||||||401
1606916150000|2020-12-02 13:35:50|3587|3586.5|3587|3586.5|3587|3586.5|3586.5|3586|1176
1606916160000|2020-12-02 13:36:00|3586.5|3586|3588|3587|3588|3587|3586.5|3586|1519
1606916170000|2020-12-02 13:36:10|3588.5|3587.5|3587.5|3587|3588.5|3587.5|3587.5|3587|311
1606916180000|2020-12-02 13:36:20|3588|3587.5|3589.5|3589|3590|3589|3588|3587.5|3383
1606916190000|2020-12-02 13:36:30|3589|3588.5|3589.5|3589|3589.5|3589|3589|3588.5|257
1606916200000|2020-12-02 13:36:40|3590|3589.5|3591.5|3590.5|3591.5|3590.5|3589.5|3589|2732
1606916210000|2020-12-02 13:36:50|3592|3591|3592.5|3591.5|3592.5|3591.5|3592|3591|0
1606916220000|2020-12-02 13:37:00|3592|3591|3593|3592.5|3593|3592.5|3591.5|3591|572
1606916230000|2020-12-02 13:37:10|3593.5|3593|3595|3594|3595|3594.5|3593.5|3593|348
1606916240000|2020-12-02 13:37:20|3594.5|3593.5|3594.5|3594|3594.5|3594|3594|3593.5|1761
1606916250000|2020-12-02 13:37:30|3594|3593.5|3594.5|3594|3594.5|3594|3594|3593.5|645
1606916260000|2020-12-02 13:37:40|3595|3594.5|3594.5|3594|3595|3594.5|3594.5|3594|238
1606916270000|2020-12-02 13:37:50|3595|3594.5|3595|3594.5|3595|3594.5|3594.5|3594.5|250
1606916280000|2020-12-02 13:38:00|3595.5|3595|3596|3595|3596|3595.5|3595|3594.5|1065
1606916290000|2020-12-02 13:38:10|3595.5|3594.5|3593.5|3592.5|3595.5|3594.5|3593|3592.5|2359
1606916300000|2020-12-02 13:38:20|3594|3593|3594|3593.5|3594.5|3593.5|3594|3593|1839
1606916310000|2020-12-02 13:38:30|3593.5|3593|3592.5|3591.5|3594|3593.5|3592|3591.5|1528
1606916320000|2020-12-02 13:38:40|3593|3592|3593|3592|3593.5|3592.5|3593|3592|0
1606916330000|2020-12-02 13:38:50|3592.5|3592.5|3593|3592|3594|3593|3592.5|3592|42
1606916340000|2020-12-02 13:39:00||3592.5||3592.5||3592.5||3592|364
1606916350000|2020-12-02 13:39:10|3593.5|3593|3593.5|3593|3594|3593|3593|3592.5|1673
1606916360000|2020-12-02 13:39:20|3593|3592.5|3592.5|3592|3593|3592.5|3592|3591.5|247
1606916370000|2020-12-02 13:39:30|3592|3591.5|3593|3592|3593|3592|3591|3590.5|935
1606916380000|2020-12-02 13:39:40|3592.5|3591.5|3592|3591.5|3592.5|3591.5|3592|3591|3478
1606916390000|2020-12-02 13:39:50|3592.5|3592|3592.5|3592|3592.5|3592|3592|3591.5|959
1606916400000|2020-12-02 13:40:00|3592|3591.5|3593|3592|3593|3592|3592|3591.5|925
1606916420000|2020-12-02 13:40:20|3592.5|3591.5|3592|3591.5|3592.5|3592|3592|3591.5|1245
1606916430000|2020-12-02 13:40:30|3591.5|3591|3592|3591.5|3592|3591.5|3591.5|3591|1976
1606916440000|2020-12-02 13:40:40|3591.5|3591|3592|3591.5|3592|3591.5|3591.5|3590.5|2138
1606916450000|2020-12-02 13:40:50|3592.5|3592|3593|3592|3593.5|3592.5|3592.5|3591.5|2198
1606916460000|2020-12-02 13:41:00|3592.5||3592.5||3592.5||3592.5||0
1606916480000|2020-12-02 13:41:20|3592|3591.5|3592|3591.5|3592.5|3592|3592|3591.5|907
1606916490000|2020-12-02 13:41:30|3591.5|3591|3592|3591.5|3592|3591.5|3591|3590.5|2405
1606916500000|2020-12-02 13:41:40|3592.5|3592|3593|3592|3593|3592.5|3592.5|3592|575
1606916510000|2020-12-02 13:41:50|3592.5||3593||3593||3592.5||552
1606916520000|2020-12-02 13:42:00||3592.5||3592.5||3592.5||3592.5|79
1606916530000|2020-12-02 13:42:10|3593.5|3592|3592|3591.5|3593.5|3593|3592|3591.5|2415
1606916540000|2020-12-02 13:42:20|3592.5|3592|3593.5|3593|3593.5|3593|3592.5|3592|1053
1606916550000|2020-12-02 13:42:30|3594|3593.5|3594|3593.5|3594|3593.5|3594|3593.5|683
1606916560000|2020-12-02 13:42:40|3593.5|3593|3593|3592.5|3593.5|3593|3593|3592.5|2330
1606916570000|2020-12-02 13:42:50|3593.5|3593|3593|3592.5|3593.5|3593|3592.5|3592|2002
1606916580000|2020-12-02 13:43:00|3593.5|3593|3592.5|3592|3594|3593|3592.5|3592|1548
1606916590000|2020-12-02 13:43:10|3593|3592.5|3593|3592.5|3593|3592.5|3592.5|3592|632
1606916600000|2020-12-02 13:43:20|3593.5|3593|3594|3593|3594|3593.5|3593.5|3592.5|802
1606916610000|2020-12-02 13:43:30|3594.5|3593.5|3594.5|3593.5|3594.5|3594|3594|3593.5|971
1606916620000|2020-12-02 13:43:40|3595|3594|3595|3594.5|3595.5|3594.5|3595|3593.5|923
1606916630000|2020-12-02 13:43:50|||||||||199
1606916640000|2020-12-02 13:44:00|3595.5|3595|3595.5|3594.5|3595.5|3595|3594.5|3594|959
1606916650000|2020-12-02 13:44:10|3596|3595|3596|3595.5|3596.5|3596|3596|3595|1231
1606916660000|2020-12-02 13:44:20|3596.5|3596|3596.5|3596|3596.5|3596|3596.5|3596|558
1606916670000|2020-12-02 13:44:30|3597|3595.5|3597.5|3597|3598|3597.5|3597|3595.5|2814
1606916680000|2020-12-02 13:44:40|3598|3597.5|3598|3597.5|3598|3597.5|3598|3597.5|279
1606916690000|2020-12-02 13:44:50|3597.5|3597|3598|3597.5|3598|3597.5|3597.5|3597|30
1606916700000|2020-12-02 13:45:00|3598.5|3598|3598.5|3598|3599|3598.5|3598.5|3598|1046
1606916710000|2020-12-02 13:45:10|3598|3597.5|3597.5|3597|3598.5|3597.5|3597.5|3597|2147
1606916720000|2020-12-02 13:45:20|3597|3596.5|3597|3596.5|3597.5|3596.5|3597|3596.5|374
1606916730000|2020-12-02 13:45:30|3597.5|3597|3597.5|3596.5|3597.5|3597|3597.5|3596.5|1212
1606916740000|2020-12-02 13:45:40|3598|3597|3597.5|3597|3598.5|3597.5|3597.5|3597|1271
1606916750000|2020-12-02 13:45:50|3598|3597.5|3598|3597.5|3598|3597.5|3598|3597|139
1606916760000|2020-12-02 13:46:00|3597.5|3597|3598|3597|3598|3597.5|3597.5|3597|2554
1606916770000|2020-12-02 13:46:10|3597.5|3597.5|3598.5|3597.5|3598.5|3598|3597.5|3597|1199
1606916780000|2020-12-02 13:46:20|3598|3598|3596.5|3596|3598|3598|3596.5|3595.5|1629
1606916790000|2020-12-02 13:46:30|3596|3595.5|3596.5|3595.5|3596.5|3595.5|3595.5|3594.5|2274
1606916800000|2020-12-02 13:46:40|3596|3596|3596|3595|3596.5|3596|3596|3595|0
1606916810000|2020-12-02 13:46:50|3596.5|3595.5|3596|3595.5|3597.5|3596.5|3596|3595.5|5232
1606916820000|2020-12-02 13:47:00|3596.5|3596|3596.5|3596|3597|3596.5|3596.5|3596|385
1606916830000|2020-12-02 13:47:10|3597|3595.5|3598|3597|3598|3597|3597|3595.5|1548
1606916840000|2020-12-02 13:47:20|3597.5|3596.5|3598|3597|3598|3597.5|3597|3596.5|1436
1606916860000|2020-12-02 13:47:40|3597.5|3596.5|3597.5|3597|3597.5|3597|3597|3596.5|2010
1606916870000|2020-12-02 13:47:50|3597|3596.5|3597.5|3597|3598|3597.5|3597|3596.5|1053
1606916880000|2020-12-02 13:48:00|3598|3597.5|3598|3597|3598|3597.5|3597|3596.5|2756
1606916890000|2020-12-02 13:48:10|3597.5|3596.5|3599|3598|3599|3598|3597|3596.5|2467
1606916900000|2020-12-02 13:48:20|3598.5||3598.5||3598.5||3598.5||46
1606916910000|2020-12-02 13:48:30|3598|3597.5|3598|3597.5|3598|3597.5|3598|3597.5|273
1606916920000|2020-12-02 13:48:40|3598.5|3598|3597.5|3597|3598.5|3598|3597.5|3596.5|1492
1606916930000|2020-12-02 13:48:50|3598|3597.5|3598|3597.5|3598|3597.5|3598|3597.5|0
1606916940000|2020-12-02 13:49:00|3597.5|3597|3595|3594|3597.5|3597|3594|3593|11362
1606916950000|2020-12-02 13:49:10|3595.5|3594.5|3595.5|3595|3595.5|3595|3595.5|3594.5|1205
1606916960000|2020-12-02 13:49:20|3595|3594.5|3595|3594.5|3595.5|3595|3595|3594.5|558
1606916970000|2020-12-02 13:49:30|3595.5|3595|3595.5|3595|3595.5|3595|3595|3594.5|347
1606916980000|2020-12-02 13:49:40|3596|3595.5|3596|3595.5|3596.5|3596|3596|3595.5|3199
1606916990000|2020-12-02 13:49:50|3596.5|3596|3596.5|3596|3597|3596.5|3596.5|3596|758
1606917000000|2020-12-02 13:50:00|3597|3596.5|3597.5|3597|3597.5|3597|3596.5|3596|1167
1606917010000|2020-12-02 13:50:10||3596.5||3597||3597||3596.5|702
1606917020000|2020-12-02 13:50:20|3598|3597.5|3595.5|3595|3598|3597.5|3595.5|3595|3554
1606917030000|2020-12-02 13:50:30|3595|3594.5|3594.5|3594|3595|3594.5|3594.5|3593.5|831
1606917040000|2020-12-02 13:50:40|3594|3593.5|3594.5|3594|3595|3594.5|3594|3593.5|782
1606917050000|2020-12-02 13:50:50|3595|3594.5|3595|3594|3595|3594.5|3595|3594|151
1606917060000|2020-12-02 13:51:00||3594.5||3594.5||3594.5||3594.5|721
1606917070000|2020-12-02 13:51:10|3594.5|3594|3594.5|3594|3595|3594.5|3594.5|3594|1281
1606917080000|2020-12-02 13:51:20|3595|3594.5|3595.5|3595|3595.5|3595|3595|3594.5|2095
1606917090000|2020-12-02 13:51:30|3596|3595.5|3596|3595.5|3596|3595.5|3596|3595.5|924
1606917100000|2020-12-02 13:51:40|3595.5|3595|3595|3594.5|3596|3595.5|3594.5|3594|3610
1606917110000|2020-12-02 13:51:50|3595.5|3595|3595.5|3595|3596|3595.5|3595|3594.5|4371
1606917120000|2020-12-02 13:52:00|3595|3594.5|3595.5|3595|3595.5|3595|3595|3594.5|985
1606917130000|2020-12-02 13:52:10|3596|3595.5|3596|3595|3596|3595.5|3596|3595|283
1606917140000|2020-12-02 13:52:20|3596.5|3595.5|3596.5|3596|3597|3596|3596.5|3595.5|953
1606917150000|2020-12-02 13:52:30|||||||||103
1606917160000|2020-12-02 13:52:40|||||||||494
1606917170000|2020-12-02 13:52:50|||||||||65
1606917180000|2020-12-02 13:53:00|3596|3595.5|3596.5|3596|3596.5|3596|3596|3595.5|1801
1606917190000|2020-12-02 13:53:10|3597|3596.5|3597.5|3596.5|3597.5|3596.5|3596.5|3596|2245
1606917200000|2020-12-02 13:53:20|3598|3597|3598.5|3598|3598.5|3598|3597.5|3597|3103
1606917210000|2020-12-02 13:53:30|3598|3597.5|3598|3597.5|3598|3597.5|3598|3597.5|285
1606917220000|2020-12-02 13:53:40|3598.5|3598|3599|3598.5|3599|3598.5|3598.5|3597.5|3021
1606917230000|2020-12-02 13:53:50|3599.5|3599|3598.5|3597.5|3599.5|3599|3598|3597.5|5904
1606917240000|2020-12-02 13:54:00|3598|3598|3598|3597.5|3598.5|3598|3598|3597|1484
1606917250000|2020-12-02 13:54:10|3597.5|3597|3597|3596.5|3597.5|3597|3597|3596.5|606
1606917260000|2020-12-02 13:54:20|3596.5|3596|3596.5|3596|3596.5|3596|3596.5|3596|391
1606917270000|2020-12-02 13:54:30|||||||||50
1606917280000|2020-12-02 13:54:40|3597|3596.5|3598.5|3597.5|3598.5|3598|3597|3596.5|2322
1606917290000|2020-12-02 13:54:50|3599|3598|3599|3598.5|3599|3598.5|3598.5|3598|610
1606917300000|2020-12-02 13:55:00|3599.5|3599|3597.5|3597|3599.5|3599|3597.5|3597|2338
1606917310000|2020-12-02 13:55:10|3597|3596.5|3597|3596.5|3597|3596.5|3597|3596.5|78
1606917320000|2020-12-02 13:55:20|||||||||25
1606917340000|2020-12-02 13:55:40|3596.5|3596|3596|3595.5|3596.5|3596|3596|3595.5|1554
1606917350000|2020-12-02 13:55:50|3595.5|3595|3595.5|3595|3596|3595.5|3595.5|3595|617
1606917360000|2020-12-02 13:56:00|3596|3595.5|3597|3596.5|3597|3596.5|3595.5|3595|2299
1606917370000|2020-12-02 13:56:10|3597.5|3597|3597.5|3596.5|3597.5|3597|3597.5|3596.5|637
1606917380000|2020-12-02 13:56:20|3598|3597|3598|3597.5|3598.5|3598|3598|3597|2328
1606917390000|2020-12-02 13:56:30|3598.5|3598|3598.5|3598|3599|3598.5|3598|3597.5|943
1606917400000|2020-12-02 13:56:40|3598|3597.5|3598|3597.5|3598|3597.5|3598|3597.5|53
1606917410000|2020-12-02 13:56:50|3597.5|3597|3597|3596.5|3598|3597.5|3596.5|3596|3027
1606917420000|2020-12-02 13:57:00|3597.5|3597|3597.5|3597|3598|3597|3597.5|3597|263
1606917430000|2020-12-02 13:57:10|3597|3596.5|3597|3596.5|3597.5|3597|3597|3596.5|401
1606917440000|2020-12-02 13:57:20|3597.5|3597|3597.5|3597|3597.5|3597|3597|3596.5|695
1606917450000|2020-12-02 13:57:30|3598|3597.5|3598|3597|3598|3597.5|3597.5|3596.5|929
1606917460000|2020-12-02 13:57:40|3598.5|3597.5|3598.5|3598|3598.5|3598|3598.5|3597.5|1310
1606917470000|2020-12-02 13:57:50|||||||||207
1606917480000|2020-12-02 13:58:00|3598|3597.5|3598|3597.5|3598|3597.5|3597.5|3597|804
1606917490000|2020-12-02 13:58:10|||||||||5
1606917500000|2020-12-02 13:58:20|3598.5|3598|3599|3598.5|3599|3598.5|3598.5|3598|1367
1606917510000|2020-12-02 13:58:30|3599.5|3599|3600|3599.5|3600|3599.5|3599|3598.5|5080
1606917530000|2020-12-02 13:58:50|3599.5|3599|3599|3598.5|3600|3599.5|3599|3598.5|3420
1606917540000|2020-12-02 13:59:00|3598.5|3598|3599|3598.5|3599|3598.5|3598.5|3598|1120
1606917550000|2020-12-02 13:59:10|3598.5|3598|3599|3598|3599|3598|3598.5|3598|583
1606917560000|2020-12-02 13:59:20|3598.5|3598.5|3599|3598.5|3599.5|3599|3598.5|3598.5|3875
1606917570000|2020-12-02 13:59:30|3599.5|3599|3601|3600|3601|3600.5|3599.5|3599|5703
1606917580000|2020-12-02 13:59:40|3601.5|3600.5|3601.5|3601|3601.5|3601|3601|3600.5|1013
1606917590000|2020-12-02 13:59:50|3601|3600.5|3600.5|3600|3601|3600.5|3600.5|3600|1144
1606917600000|2020-12-02 14:00:00|3600|3599.5|3599|3598.5|3600.5|3600|3599|3598.5|2369
1606917610000|2020-12-02 14:00:10|3598.5|3598|3599|3598.5|3599.5|3598.5|3598.5|3598|586
1606917630000|2020-12-02 14:00:30|3599.5|3599|3599|3598.5|3599.5|3599|3599|3598.5|1296
1606917640000|2020-12-02 14:00:40|||||||||167
1606917650000|2020-12-02 14:00:50|3599.5|3599|3599.5|3599|3600|3599.5|3599.5|3599|955
1606917660000|2020-12-02 14:01:00|3599|3598.5|3598.5|3598|3599|3598.5|3598.5|3598|1244
1606917670000|2020-12-02 14:01:10|3598|3597.5|3599|3598.5|3599|3598.5|3598|3597.5|1288
1606917680000|2020-12-02 14:01:20|3599.5|3599|3599|3598.5|3599.5|3599|3599|3598.5|75
1606917690000|2020-12-02 14:01:30|3599.5|3599|3600.5|3600|3600.5|3600|3599.5|3599|721
1606917700000|2020-12-02 14:01:40|3600|3599.5|3598.5|3598|3600|3599.5|3598.5|3598|514
1606917710000|2020-12-02 14:01:50||3597.5||3597.5||3598||3597.5|70
1606917720000|2020-12-02 14:02:00|3598|3598|3598|3597.5|3598|3598|3598|3597.5|164
1606917740000|2020-12-02 14:02:20|3597.5|3597|3597.5|3597|3597.5|3597|3597.5|3597|423
1606917750000|2020-12-02 14:02:30|3598|3597.5|3598|3597|3598.5|3598|3597.5|3597|2334
1606917760000|2020-12-02 14:02:40||3597.5||3597.5||3597.5||3597|689
1606917770000|2020-12-02 14:02:50|3598.5|3598|3598|3597.5|3598.5|3598|3598|3597.5|706
1606917780000|2020-12-02 14:03:00|3598.5|3597|3597.5|3597|3598.5|3597.5|3597.5|3597|1990
1606917790000|2020-12-02 14:03:10|3597|3596.5|3597|3596.5|3597|3596.5|3596.5|3596|1580
1606917800000|2020-12-02 14:03:20|3597.5|3596|3598.5|3597.5|3598.5|3598|3597|3596|3249
1606917810000|2020-12-02 14:03:30|3598|3598|3599.5|3598.5|3599.5|3599|3598|3597.5|10215
1606917820000|2020-12-02 14:03:40|3599|3599|3600|3599.5|3600.5|3599.5|3599|3599|1238
1606917830000|2020-12-02 14:03:50|3600.5|3600|3600|3599.5|3601|3600.5|3600|3599.5|1890
1606917840000|2020-12-02 14:04:00|3599.5|3599|3600|3599.5|3600|3599.5|3599|3598.5|653
1606917850000|2020-12-02 14:04:10|3599.5|3599|3600|3599|3600.5|3600|3599|3598.5|3479
1606917860000|2020-12-02 14:04:20||3599.5||3599||3599.5||3598.5|0
1606917870000|2020-12-02 14:04:30|3599.5|3599.5|3600|3599|3600|3599.5|3599.5|3599|1528
1606917880000|2020-12-02 14:04:40||3599.5||3599||3599.5||3599|0
1606917890000|2020-12-02 14:04:50|3600.5|3599.5|3600.5|3600|3601|3600.5|3600.5|3599.5|2462
1606917900000|2020-12-02 14:05:00|3600|3599.5|3602.5|3602|3602.5|3602|3600|3599.5|1580
1606917910000|2020-12-02 14:05:10|3602|3601.5|3602|3601.5|3602.5|3601.5|3602|3601.5|69
1606917920000|2020-12-02 14:05:20|3602.5|3602|3603.5|3603|3603.5|3603|3602.5|3602|828
1606917930000|2020-12-02 14:05:30|3604||3604||3604||3603.5||50
1606917940000|2020-12-02 14:05:40|3604.5|3603.5|3604.5|3604|3605|3604.5|3604|3603.5|1164
1606917950000|2020-12-02 14:05:50|3604|3603.5|3603.5|3603|3604|3603.5|3603.5|3603|636
1606917960000|2020-12-02 14:06:00|3604|3603.5|3603.5|3603|3604|3603.5|3603.5|3603|1259
1606917970000|2020-12-02 14:06:10|3604|3603.5|3603.5|3603|3604|3603.5|3603.5|3603|7955
1606917980000|2020-12-02 14:06:20|3604|3603.5|3604.5|3604|3605|3604|3604|3603.5|747
1606918000000|2020-12-02 14:06:40|3605|3604.5|3605|3604.5|3605|3604.5|3605|3604.5|987
1606918020000|2020-12-02 14:07:00|3604.5|3604|3605|3604.5|3605|3604.5|3604.5|3604|4117
1606918030000|2020-12-02 14:07:10|||||||||174
1606918040000|2020-12-02 14:07:20|3605.5|3605|3606|3605|3606|3605.5|3605.5|3605|2123
1606918050000|2020-12-02 14:07:30|3605.5|3605.5|3607|3606.5|3607|3606.5|3605.5|3605|1027
1606918060000|2020-12-02 14:07:40|3606.5|3606|3607|3606|3607|3606.5|3606.5|3606|1126
1606918070000|2020-12-02 14:07:50|3606.5|3605.5|3606|3605|3606.5|3605.5|3606|3605|853
1606918080000|2020-12-02 14:08:00|3605.5|3605.5|3605.5|3605|3605.5|3605.5|3605.5|3605|403
1606918100000|2020-12-02 14:08:20|3605|3604.5|3606.5|3606|3606.5|3606|3605|3604.5|2831
1606918110000|2020-12-02 14:08:30|3607|3606.5|3606|3605|3607|3606.5|3605.5|3605|3640
1606918120000|2020-12-02 14:08:40|3606.5|3605.5|3607.5|3607|3608|3607.5|3606.5|3605.5|3240
1606918130000|2020-12-02 14:08:50|3608|3607.5|3608.5|3607.5|3608.5|3608|3607.5|3607|5408
1606918140000|2020-12-02 14:09:00|3608|3607|3608|3607.5|3608.5|3607.5|3607|3606.5|1226
1606918150000|2020-12-02 14:09:10|3608.5|3608|3608.5|3608|3609|3608|3607.5|3607|3714
1606918160000|2020-12-02 14:09:20|3608|3607.5|3608|3607.5|3609|3608.5|3608|3607.5|1734
1606918170000|2020-12-02 14:09:30|3608.5|3608|3608.5|3608|3608.5|3608|3608|3607.5|229
1606918180000|2020-12-02 14:09:40|3608|3607.5|3606.5|3606|3608|3607.5|3606.5|3606|967
1606918190000|2020-12-02 14:09:50|3607|3606.5|3606.5|3606|3607|3606.5|3606.5|3606|2474
1606918200000|2020-12-02 14:10:00|3607|3606.5|3606.5|3606|3607|3606.5|3606|3605.5|611
1606918210000|2020-12-02 14:10:10|||||||||42
1606918220000|2020-12-02 14:10:20|3607|3606.5|3607.5|3606.5|3607.5|3606.5|3606.5|3606|1341
1606918230000|2020-12-02 14:10:30|3607|3606|3606.5|3606|3607|3606|3606.5|3606|369
1606918240000|2020-12-02 14:10:40|3607|3606.5|3606.5|3606|3607|3606.5|3606.5|3606|195
1606918250000|2020-12-02 14:10:50|3606|3605.5|3605|3604.5|3606|3605.5|3605|3604.5|1220
1606918270000|2020-12-02 14:11:10|3605.5|3605|3606.5|3606|3607|3606.5|3605.5|3605|1088
1606918280000|2020-12-02 14:11:20|3606|3605.5|3606|3605.5|3606|3605.5|3606|3605.5|119
1606918290000|2020-12-02 14:11:30|3605.5|3605|3605.5|3605|3605.5|3605|3605.5|3605|582
1606918300000|2020-12-02 14:11:40|3606|3605.5|3606|3605.5|3606|3605.5|3605.5|3605|436
1606918310000|2020-12-02 14:11:50||3605||3605.5||3605.5||3605|0
1606918320000|2020-12-02 14:12:00|||||||||41
1606918330000|2020-12-02 14:12:10|3605.5|3605|3605|3604.5|3605.5|3605|3605|3604.5|686
1606918340000|2020-12-02 14:12:20|3604.5|3604|3607|3606.5|3607.5|3607|3604.5|3604|4066
1606918350000|2020-12-02 14:12:30|3607.5|3606|3605|3604.5|3607.5|3606|3605|3604|2081
1606918360000|2020-12-02 14:12:40|3605.5|3605|3606|3605|3606|3605|3605.5|3605|680
1606918370000|2020-12-02 14:12:50||3605.5||3605.5||3605.5||3605|0
1606918380000|2020-12-02 14:13:00|3606.5|3606|3608.5|3607.5|3608.5|3607.5|3606.5|3606|1257
1606918390000|2020-12-02 14:13:10|3609|3608|3609|3608.5|3609|3608.5|3608.5|3608|170
1606918400000|2020-12-02 14:13:20|3608.5|3608|3608.5|3608|3609|3608.5|3608|3607.5|1836
1606918410000|2020-12-02 14:13:30|3608|3607.5|3608|3607.5|3608|3607.5|3607.5|3607|1254
1606918420000|2020-12-02 14:13:40|||||||||42
1606918430000|2020-12-02 14:13:50|3607.5|3607|3607.5|3607|3608|3607|3607.5|3606.5|3530
1606918450000|2020-12-02 14:14:10|3608|3607.5|3606|3605.5|3608|3607.5|3606|3605.5|1828
1606918460000|2020-12-02 14:14:20|3606.5|3606|3606|3605.5|3606.5|3606|3606|3605.5|500
1606918470000|2020-12-02 14:14:30|3606.5||3606||3606.5||3606||0
1606918490000|2020-12-02 14:14:50|3606.5|3606|3608|3607|3608|3607.5|3606.5|3606|1911
1606918500000|2020-12-02 14:15:00|3607.5|3606.5|3607|3606|3608|3606.5|3606.5|3606|764
1606918510000|2020-12-02 14:15:10|3606.5|3605.5|3605.5|3605|3606.5|3605.5|3605.5|3604.5|667
1606918520000|2020-12-02 14:15:20|3606|3605.5|3607|3606|3607|3606.5|3606|3605.5|332
1606918530000|2020-12-02 14:15:30|3606.5|3606.5|3606.5|3606|3607|3606.5|3606|3605.5|1359
1606918540000|2020-12-02 14:15:40|3606|3605.5|3606.5|3606|3606.5|3606|3606|3605.5|136
1606918550000|2020-12-02 14:15:50|3607|3606.5|3606.5|3606|3607.5|3607|3606.5|3606|1173
1606918560000|2020-12-02 14:16:00|3606|3605.5|3606|3605.5|3606.5|3606|3606|3605.5|1610
1606918580000|2020-12-02 14:16:20|3605.5|3605|3607|3606|3607|3606.5|3605.5|3605|1714
1606918590000|2020-12-02 14:16:30|3606.5||3607||3607||3606.5||414
1606918600000|2020-12-02 14:16:40|3606.5|3605.5|3606|3605.5|3606.5|3605.5|3606|3605.5|588
1606918610000|2020-12-02 14:16:50|3605.5|3605|3605|3604.5|3605.5|3605|3605|3604.5|4161
1606918620000|2020-12-02 14:17:00|3604.5|3604|3605|3604.5|3605|3604.5|3604.5|3604|2190
1606918630000|2020-12-02 14:17:10|||||||||9
1606918640000|2020-12-02 14:17:20|3605.5|3605|3606|3605|3606|3605.5|3605|3604.5|3566
1606918650000|2020-12-02 14:17:30|3606.5|3605.5|3607|3606.5|3607|3606.5|3606.5|3605.5|745
1606918660000|2020-12-02 14:17:40|3607.5|3606|3606.5|3606|3607.5|3606.5|3606.5|3606|1204
1606918670000|2020-12-02 14:17:50|3607|3606.5|3605|3604.5|3607|3606.5|3605|3604.5|2596
1606918680000|2020-12-02 14:18:00|3604.5|3604|3604.5|3604|3604.5|3604|3604.5|3603.5|472
1606918690000|2020-12-02 14:18:10|3604|3603.5|3604.5|3603.5|3604.5|3604|3604|3603.5|1383
1606918700000|2020-12-02 14:18:20|3604||3604||3604||3604||0
1606918710000|2020-12-02 14:18:30|3603.5|3603|3602.5|3602|3603.5|3603|3602.5|3602|809
1606918720000|2020-12-02 14:18:40|3602|3601.5|3602|3601.5|3603|3602.5|3601.5|3601|2169
1606918730000|2020-12-02 14:18:50|3601.5|3601|3601.5|3601|3602|3601.5|3601.5|3601|390
1606918740000|2020-12-02 14:19:00|3601|3600.5|3601.5|3601|3602|3601.5|3601|3600.5|954
1606918750000|2020-12-02 14:19:10|3602|3601.5|3602|3601.5|3602.5|3602|3602|3601.5|2435
1606918760000|2020-12-02 14:19:20|3601.5|3601|3601.5|3601|3601.5|3601|3601|3600.5|2414
1606918770000|2020-12-02 14:19:30|3602|3601.5|3601|3600.5|3602|3601.5|3601|3600.5|861
1606918780000|2020-12-02 14:19:40|3600.5|3600|3600.5|3600|3601.5|3601|3600.5|3600|2327
1606918790000|2020-12-02 14:19:50|3600|3599.5|3600.5|3600|3600.5|3600|3600|3599.5|9822
1606918800000|2020-12-02 14:20:00|3600|3599.5|3600|3599.5|3600.5|3600|3600|3599.5|967
1606918810000|2020-12-02 14:20:10|3600.5|3600|3600|3599.5|3600.5|3600|3600|3599.5|910
1606918820000|2020-12-02 14:20:20|3599.5|3599|3599.5|3599|3599.5|3599|3599|3598|1498
1606918830000|2020-12-02 14:20:30|3599|3598.5|3598.5|3598|3599|3598.5|3598.5|3598|666
1606918840000|2020-12-02 14:20:40|3599|3598.5|3597.5|3597|3599.5|3599|3597.5|3597|1402
1606918850000|2020-12-02 14:20:50|3598|3597.5|3598.5|3597.5|3598.5|3597.5|3598|3597|350
1606918860000|2020-12-02 14:21:00|3598|3597|3597|3596.5|3598|3597|3596.5|3596|663
1606918870000|2020-12-02 14:21:10|3596.5|3596|3596.5|3596|3596.5|3596|3596.5|3596|213
1606918880000|2020-12-02 14:21:20|3596|3595.5|3596|3595.5|3596.5|3596|3596|3595.5|1711
1606918890000|2020-12-02 14:21:30|3596.5|3595|3595|3594|3596.5|3595|3594.5|3594|2617
1606918900000|2020-12-02 14:21:40|3594.5|3593.5|3593.5|3592.5|3594.5|3593.5|3593|3592.5|3674
1606918910000|2020-12-02 14:21:50|3593|3593|3593|3592.5|3594|3593.5|3593|3592.5|3508
1606918920000|2020-12-02 14:22:00|3592.5|3592|3594|3593.5|3594|3593.5|3592.5|3592|3152
1606918930000|2020-12-02 14:22:10|3594.5|3593|3593.5|3593|3594.5|3593|3593.5|3593|345
1606918940000|2020-12-02 14:22:20|3593|3592.5|3594.5|3593.5|3594.5|3594|3592.5|3592|3818
1606918950000|2020-12-02 14:22:30|3594||3594.5||3594.5||3594||1124
1606918960000|2020-12-02 14:22:40|3595|3594|3594.5|3594|3595|3594.5|3594.5|3593.5|2905
1606918970000|2020-12-02 14:22:50|3595|3594.5|3595|3594.5|3595.5|3595|3594.5|3594|912
1606918980000|2020-12-02 14:23:00|3595.5|3595|3595.5|3595|3595.5|3595|3595|3595|250
1606918990000|2020-12-02 14:23:10|3595|3594.5|3595|3594.5|3595.5|3595|3595|3594.5|1007
1606919000000|2020-12-02 14:23:20|||||||||1
1606919010000|2020-12-02 14:23:30|3595.5|3595|3595.5|3594.5|3595.5|3595|3595|3594.5|210
1606919020000|2020-12-02 14:23:40|3595|3595|3595|3594.5|3595.5|3595|3595|3594.5|122
1606919030000|2020-12-02 14:23:50|3595.5|3595|3594.5|3594|3595.5|3595|3594.5|3594|3379
1606919040000|2020-12-02 14:24:00|3595|3594.5|3596|3595|3596|3595.5|3595|3594|1179
1606919050000|2020-12-02 14:24:10|3596.5|3595.5|3598.5|3597.5|3598.5|3598|3596.5|3595.5|3727
1606919070000|2020-12-02 14:24:30|3598|3598|3598|3597.5|3598.5|3598|3598|3597.5|978
1606919080000|2020-12-02 14:24:40|3598.5|3598|3599|3598.5|3599|3598.5|3598.5|3598|1615
1606919090000|2020-12-02 14:24:50|3598.5|3598|3598.5|3598|3599|3598.5|3598|3597.5|2176
1606919100000|2020-12-02 14:25:00|3599|3598.5|3598.5|3598|3599|3598.5|3598.5|3598|489
1606919110000|2020-12-02 14:25:10|3599|3598.5|3598.5|3598|3599|3598.5|3598.5|3598|115
1606919120000|2020-12-02 14:25:20|3599|3598.5|3598.5|3598|3599|3598.5|3598|3597.5|2153
1606919130000|2020-12-02 14:25:30|3598|3597.5|3598.5|3597.5|3598.5|3597.5|3597.5|3597|2535
1606919160000|2020-12-02 14:26:00|3599|3598|3596.5|3595.5|3599|3598.5|3596.5|3595.5|6826
1606919170000|2020-12-02 14:26:10|3597|3596|3598.5|3598|3598.5|3598|3597|3596|2064
1606919180000|2020-12-02 14:26:20|3599|3598.5|3599|3598.5|3600|3599|3599|3598.5|2622
1606919190000|2020-12-02 14:26:30|3598.5|3598|3598.5|3598|3599|3598.5|3598.5|3598|1273
1606919200000|2020-12-02 14:26:40|3599||3598.5||3599||3598.5||0
1606919210000|2020-12-02 14:26:50|3599|3598.5|3599|3598.5|3599|3598.5|3599|3598|282
1606919220000|2020-12-02 14:27:00|3598.5|3598|3599|3598.5|3599|3598.5|3598.5|3598|260
1606919230000|2020-12-02 14:27:10|3598.5|3598|3599|3598|3599.5|3599|3598.5|3598|4540
1606919240000|2020-12-02 14:27:20|3598.5||3598.5||3598.5||3598.5||97
1606919250000|2020-12-02 14:27:30|3599|3598.5|3600|3599.5|3600|3599.5|3599|3598|2116
1606919260000|2020-12-02 14:27:40|3600.5|3599|3600.5|3600|3601|3600|3600.5|3599|2531
1606919270000|2020-12-02 14:27:50|3600|3599.5|3600|3599.5|3600|3599.5|3600|3599.5|49
1606919280000|2020-12-02 14:28:00|3600.5|3600|3602|3601.5|3602|3601.5|3599|3598.5|7556
1606919290000|2020-12-02 14:28:10|3602.5|3601|3602|3601.5|3602.5|3601.5|3601.5|3601|558
1606919300000|2020-12-02 14:28:20|3602.5|3602|3602.5|3602|3602.5|3602|3602|3601.5|1039
1606919310000|2020-12-02 14:28:30|3602|3601.5|3602|3601.5|3602|3601.5|3601.5|3601|595
1606919320000|2020-12-02 14:28:40|3602.5|3602|3603|3602.5|3604|3603.5|3602.5|3602|899
1606919340000|2020-12-02 14:29:00|3602.5|3602|3602|3601.5|3602.5|3602|3602|3601.5|783
1606919350000|2020-12-02 14:29:10|3601.5|3601|3599.5|3599|3602|3601.5|3599.5|3599|3661
1606919360000|2020-12-02 14:29:20|3600|3599.5|3601|3600.5|3601|3600.5|3600|3599.5|2210
1606919370000|2020-12-02 14:29:30|3600.5|3600|3600|3599.5|3600.5|3600|3600|3599.5|1193
1606919380000|2020-12-02 14:29:40|3600.5|3600|3600|3599.5|3600.5|3600|3599.5|3599|1267
1606919390000|2020-12-02 14:29:50|3599.5|3599|3599|3598.5|3600|3599|3599|3598.5|1450
1606919400000|2020-12-02 14:30:00|3598.5|3598|3595|3594.5|3598.5|3598|3594.5|3594|11232
1606919410000|2020-12-02 14:30:10|3594.5|3594|3593|3592.5|3595|3594.5|3592.5|3592|7188
1606919420000|2020-12-02 14:30:20|3592.5|3592|3594.5|3593.5|3594.5|3594|3592.5|3592|4120
1606919430000|2020-12-02 14:30:30|3595|3594|3595|3594|3596|3595.5|3593.5|3593|5006
1606919440000|2020-12-02 14:30:40|3594.5|3593.5|3597|3595.5|3597|3596|3594|3593|673
1606919450000|2020-12-02 14:30:50|3596.5|3596|3595|3594|3596.5|3596|3595|3594|1529
1606919460000|2020-12-02 14:31:00|3594.5|3593.5|3598|3597|3598|3597.5|3594|3593.5|7673
1606919470000|2020-12-02 14:31:10|3598.5|3597.5|3599|3598.5|3599.5|3598.5|3597.5|3597|2328
1606919480000|2020-12-02 14:31:20|3599.5|3599|3600|3599|3602|3601|3599.5|3599|2674
1606919490000|2020-12-02 14:31:30|3599.5|3599.5|3600.5|3600|3601|3600.5|3599.5|3599|489
1606919500000|2020-12-02 14:31:40|3601|3600.5|3599|3598.5|3601|3600.5|3599|3598|1876
1606919510000|2020-12-02 14:31:50|3599.5|3599|3598|3597.5|3601|3600.5|3598|3597.5|12255
1606919520000|2020-12-02 14:32:00|3597.5|3597|3597.5|3596.5|3598.5|3598|3597|3596.5|4618
1606919530000|2020-12-02 14:32:10|3598|3597|3594.5|3593.5|3598|3597.5|3594.5|3593.5|3049
1606919540000|2020-12-02 14:32:20|3594|3594|3595.5|3595|3596.5|3596|3593.5|3593|2210
1606919550000|2020-12-02 14:32:30|3595|3594.5|3595.5|3595|3596.5|3595.5|3595|3594.5|1483
1606919560000|2020-12-02 14:32:40|3596|3595.5|3595|3594.5|3596.5|3596|3595|3594|1306
1606919570000|2020-12-02 14:32:50|3595.5|3595|3596|3595.5|3596.5|3596|3595|3594.5|6366
1606919580000|2020-12-02 14:33:00|3595.5|3595|3596|3595.5|3597.5|3597|3594.5|3594|11732
1606919590000|2020-12-02 14:33:10|3596.5|3596|3595.5|3595|3597|3596|3595.5|3595|1802
1606919600000|2020-12-02 14:33:20|3596|3595.5|3596|3595.5|3596|3595.5|3594.5|3594|12043
1606919610000|2020-12-02 14:33:30|3595.5|3595|3595.5|3595|3595.5|3595|3592.5|3592|15375
1606919620000|2020-12-02 14:33:40|3596|3595.5|3596|3595.5|3597|3596|3595.5|3594.5|4461
1606919630000|2020-12-02 14:33:50|3596.5|3595|3596|3595.5|3596.5|3596|3594.5|3594|6341
1606919640000|2020-12-02 14:34:00|3595.5|3595|3595.5|3595|3597|3596.5|3595.5|3594.5|23515
1606919650000|2020-12-02 14:34:10|3595|3594.5|3596.5|3596|3597|3596.5|3595|3594|15014
1606919660000|2020-12-02 14:34:20|3596|3595.5|3598|3597.5|3599|3598.5|3595.5|3595|6769
1606919670000|2020-12-02 14:34:30|3597.5|3597|3597.5|3596.5|3598|3597.5|3597|3596.5|1897
1606919680000|2020-12-02 14:34:40|3598|3597|3598.5|3598|3599|3598.5|3597.5|3596.5|1863
1606919690000|2020-12-02 14:34:50|3599|3598.5|3598.5|3598|3600|3599|3598|3597.5|20407
1606919700000|2020-12-02 14:35:00|3599|3597.5|3600|3599.5|3600.5|3600|3598.5|3597.5|11750
1606919710000|2020-12-02 14:35:10|3600.5|3599|3599|3598|3600.5|3600|3598|3597.5|4114
1606919720000|2020-12-02 14:35:20|3599.5|3598.5|3599.5|3598.5|3601|3600|3599|3598.5|4319
1606919730000|2020-12-02 14:35:30|3600|3599|3599.5|3599|3600.5|3600|3599|3598.5|4480
1606919740000|2020-12-02 14:35:40|3600|3598.5|3599|3598.5|3600|3599.5|3598|3597.5|8542
1606919750000|2020-12-02 14:35:50|3599.5|3599|3601|3600.5|3601.5|3601|3599|3598.5|7534
1606919760000|2020-12-02 14:36:00|3600.5|3600|3600.5|3600|3602|3601|3599.5|3599|14634
1606919770000|2020-12-02 14:36:10|3600|3599.5|3602.5|3601.5|3602.5|3601.5|3600|3599.5|1655
1606919780000|2020-12-02 14:36:20|3603|3602|3604|3603|3605|3604.5|3602.5|3602|731
1606919790000|2020-12-02 14:36:30|3603.5|3602.5|3603.5|3603|3604|3603.5|3603|3602|1105
1606919800000|2020-12-02 14:36:40|3604|3603.5|3605|3604.5|3605.5|3604.5|3604|3603|2502
1606919810000|2020-12-02 14:36:50|3605.5|3604|3604.5|3603.5|3605.5|3604|3603.5|3603|1732
1606919820000|2020-12-02 14:37:00|3605|3604|3604|3603.5|3606|3604.5|3603|3602.5|3741
1606919830000|2020-12-02 14:37:10|3604.5|3604|3605|3604|3605.5|3604.5|3604|3603.5|795
1606919840000|2020-12-02 14:37:20|3604.5|3604.5|3605|3604.5|3605|3604.5|3603.5|3603|8715
1606919850000|2020-12-02 14:37:30|3605.5|3605|3605.5|3604.5|3606|3605|3604.5|3604|1159
1606919860000|2020-12-02 14:37:40|3606|3605|3607|3606|3607.5|3606|3606|3605|58
1606919870000|2020-12-02 14:37:50|3607.5|3606.5|3606.5|3605.5|3607.5|3607|3606|3605.5|3433
1606919880000|2020-12-02 14:38:00|3606|3606|3607|3606|3607|3606.5|3606|3605.5|2984
1606919890000|2020-12-02 14:38:10|3606.5|3605.5|3607.5|3606.5|3607.5|3607|3606|3605.5|8348
1606919900000|2020-12-02 14:38:20|3607|3607|3608.5|3607.5|3609|3608|3607|3606.5|1910
1606919910000|2020-12-02 14:38:30|3608|3608|3607.5|3607|3608|3608|3607|3606.5|5360
1606919920000|2020-12-02 14:38:40|3607|3606.5|3604.5|3603.5|3607|3606.5|3604.5|3603.5|9077
1606919930000|2020-12-02 14:38:50|3605|3604|3604.5|3603.5|3605.5|3604.5|3604|3603.5|3267
1606919940000|2020-12-02 14:39:00|3604|3604|3603.5|3603|3605.5|3604.5|3602.5|3602|6710
1606919950000|2020-12-02 14:39:10|3604|3602.5|3603|3602|3604|3603|3602|3601|1373
1606919960000|2020-12-02 14:39:20|3603.5|3602.5|3604|3603|3604.5|3603.5|3603.5|3602|945
1606919970000|2020-12-02 14:39:30|3604.5|3603.5|3605|3604.5|3605.5|3605|3604.5|3603|1520
1606919980000|2020-12-02 14:39:40|3605.5|3605|3605|3604|3605.5|3605|3604.5|3604|776
1606919990000|2020-12-02 14:39:50|3604.5|3604.5|3605.5|3605|3605.5|3605|3603.5|3603|2452
1606920000000|2020-12-02 14:40:00|3606|3605.5|3605|3604.5|3606.5|3605.5|3604.5|3604|3260
1606920010000|2020-12-02 14:40:10|3605.5|3605|3604.5|3604|3606|3605.5|3604.5|3604|3156
1606920020000|2020-12-02 14:40:20|3605.5|3604.5|3604|3603.5|3605.5|3604.5|3603.5|3603|2515
1606920030000|2020-12-02 14:40:30|3603.5|3603|3604|3603|3605|3604.5|3603|3602|2568
1606920040000|2020-12-02 14:40:40|3604.5|3603.5|3604|3603.5|3605|3604|3604|3603|1665
1606920050000|2020-12-02 14:40:50|3604.5|3604|3606|3605|3606|3605|3604.5|3603.5|1729
1606920060000|2020-12-02 14:41:00|3605.5|3605.5|3606.5|3606|3606.5|3606|3605|3604|2275
1606920070000|2020-12-02 14:41:10|3606|3605.5|3608|3607|3608.5|3607|3606|3605.5|446
1606920080000|2020-12-02 14:41:20|3607.5|3607.5|3606|3605.5|3607.5|3607.5|3605|3604.5|1853
1606920090000|2020-12-02 14:41:30|3605.5|3605|3604.5|3604|3606|3605.5|3604.5|3604|1561
1606920100000|2020-12-02 14:41:40|3605|3604.5|3603|3602.5|3605.5|3605|3603|3602|1454
1606920110000|2020-12-02 14:41:50|3603.5|3603|3603|3602.5|3604|3603.5|3602.5|3602|1353
1606920120000|2020-12-02 14:42:00|3603.5|3603|3602|3601|3603.5|3603|3601|3600.5|2863
1606920130000|2020-12-02 14:42:10|3601.5|3601.5|3602|3601.5|3602|3601.5|3601.5|3601|766
1606920140000|2020-12-02 14:42:20|3601.5|3601|3600.5|3599.5|3602|3601.5|3600|3599|1288
1606920150000|2020-12-02 14:42:30|3601|3600|3601|3600|3601|3600.5|3600|3599.5|1902
1606920160000|2020-12-02 14:42:40|3600.5|3600.5|3602.5|3601.5|3603|3602|3600.5|3600|942
1606920170000|2020-12-02 14:42:50|3603|3602|3602.5|3601.5|3603|3602.5|3602|3601.5|3134
1606920180000|2020-12-02 14:43:00|3602|3602|3600.5|3600|3602|3602|3600.5|3600|1520
1606920190000|2020-12-02 14:43:10|3601|3599.5|3600|3599|3601|3599.5|3599.5|3599|1136
1606920200000|2020-12-02 14:43:20|3600.5|3599.5|3600.5|3600|3601|3600.5|3600.5|3599|1678
1606920210000|2020-12-02 14:43:30|3600|3599.5|3600.5|3599.5|3601.5|3601|3600|3599.5|2866
1606920220000|2020-12-02 14:43:40|3600|3599|3598.5|3597.5|3600.5|3599.5|3598|3597.5|4466
1606920230000|2020-12-02 14:43:50|3599|3598|3602|3601.5|3602|3601.5|3599|3598|5478
1606920240000|2020-12-02 14:44:00|3602.5|3602|3602.5|3602|3603.5|3602.5|3601.5|3600.5|3666
1606920250000|2020-12-02 14:44:10|3603|3602.5|3603.5|3602.5|3603.5|3603|3602|3601|2050
1606920260000|2020-12-02 14:44:20|3603|3602|3603.5|3603|3603.5|3603|3602.5|3602|1396
1606920270000|2020-12-02 14:44:30|3604|3603.5|3605.5|3605|3605.5|3605|3604|3603|1606
1606920280000|2020-12-02 14:44:40|3605|3604.5|3604|3603.5|3605.5|3605|3603.5|3603|3105
1606920290000|2020-12-02 14:44:50|3604.5|3604|3602.5|3602|3604.5|3604|3602.5|3601.5|2662
1606920300000|2020-12-02 14:45:00|3602|3601.5|3600.5|3600|3602|3601.5|3600|3599.5|2329
1606920310000|2020-12-02 14:45:10|3600|3599.5|3599.5|3598|3600|3600|3598.5|3598|3524
1606920320000|2020-12-02 14:45:20|3599|3598.5|3600.5|3600|3601|3600|3598.5|3598|3149
1606920330000|2020-12-02 14:45:30|3601|3600.5|3600.5|3600|3601|3600.5|3599|3598.5|3584
1606920340000|2020-12-02 14:45:40|3600|3599.5|3600.5|3599.5|3600.5|3600|3599.5|3599|60
1606920350000|2020-12-02 14:45:50|3601|3600|3600.5|3600|3601|3600.5|3600|3599.5|5178
1606920360000|2020-12-02 14:46:00|3600|3599.5|3603|3602|3603.5|3603|3600|3599.5|6118
1606920370000|2020-12-02 14:46:10|3603.5|3602.5|3603.5|3603|3604|3603.5|3602|3601.5|6877
1606920380000|2020-12-02 14:46:20|3604|3603.5|3605|3604.5|3606|3605.5|3604|3603.5|2685
1606920390000|2020-12-02 14:46:30|3605.5|3605|3603.5|3603|3605.5|3605|3603|3602.5|3467
1606920400000|2020-12-02 14:46:40|3604|3603.5|3604|3603.5|3604.5|3604|3603|3602.5|1034
1606920410000|2020-12-02 14:46:50|3604.5|3604|3604|3603.5|3605|3604|3604|3603.5|1321
1606920420000|2020-12-02 14:47:00|3603.5|3603|3603|3602.5|3604|3603.5|3601.5|3601|17449
1606920430000|2020-12-02 14:47:10|3603.5|3603|3602.5|3602|3603.5|3603|3602|3601.5|2162
1606920440000|2020-12-02 14:47:20|3603|3602.5|3602.5|3602|3604|3603.5|3602|3601.5|1788
1606920450000|2020-12-02 14:47:30|3602|3601.5|3604|3603|3604|3603.5|3602|3601.5|1561
1606920460000|2020-12-02 14:47:40|3603.5|3603.5|3603.5|3602.5|3604.5|3604|3603|3602.5|1463
1606920470000|2020-12-02 14:47:50|3604|3603|3603|3602|3604|3603|3603|3602|1108
1606920480000|2020-12-02 14:48:00|3602.5|3601.5|3601.5|3600.5|3602.5|3602|3601|3600|5439
1606920490000|2020-12-02 14:48:10|3602|3601|3602|3601|3602.5|3602|3601.5|3600.5|1628
1606920500000|2020-12-02 14:48:20|3601.5|3601.5|3602|3601|3602|3601.5|3601|3600.5|4588
1606920510000|2020-12-02 14:48:30|3601.5|3601.5|3601|3600|3601.5|3601.5|3600.5|3600|3481
1606920520000|2020-12-02 14:48:40|3600.5|3599.5|3598.5|3598|3601|3600|3598|3597.5|9659
1606920530000|2020-12-02 14:48:50|3599|3597.5|3599.5|3599|3599.5|3599|3598.5|3597.5|1744
1606920540000|2020-12-02 14:49:00|3600|3599.5|3601|3600.5|3601|3600.5|3599.5|3599|6848
1606920550000|2020-12-02 14:49:10|3600.5|3600|3601|3600.5|3601|3600.5|3600|3599.5|2653
1606920560000|2020-12-02 14:49:20|3600.5|3600|3602|3601.5|3602.5|3602|3600.5|3600|2426
1606920570000|2020-12-02 14:49:30|3602.5|3602|3603.5|3603|3604|3603.5|3602|3601.5|5355
1606920580000|2020-12-02 14:49:40|3603|3602.5|3602.5|3602|3603.5|3602.5|3602.5|3602|1509
1606920590000|2020-12-02 14:49:50|3603|3602.5|3603|3602.5|3604|3603.5|3602.5|3602|2909
1606920600000|2020-12-02 14:50:00|3602.5|3602|3602.5|3601.5|3603|3602.5|3601.5|3601|3279
1606920610000|2020-12-02 14:50:10|3602|3602|3604|3603.5|3604|3603.5|3602|3601.5|967
1606920620000|2020-12-02 14:50:20|3603.5|3603|3603.5|3602.5|3604.5|3604|3602.5|3602|1937
1606920630000|2020-12-02 14:50:30|3604|3603|3604.5|3604|3606|3605|3604|3603|1530
1606920640000|2020-12-02 14:50:40|3604|3603.5|3605|3604.5|3605|3604.5|3603.5|3603|2268
1606920650000|2020-12-02 14:50:50|3605.5|3605|3604|3603.5|3605.5|3605|3603.5|3603|1789
1606920660000|2020-12-02 14:51:00|3604.5|3604|3605|3604.5|3605|3604.5|3604|3603.5|2233
1606920670000|2020-12-02 14:51:10|3604.5|3604|3606|3605.5|3606.5|3606|3604.5|3604|442
1606920680000|2020-12-02 14:51:20|3605.5|3605|3602.5|3602|3605.5|3605|3602.5|3601.5|2101
1606920690000|2020-12-02 14:51:30|3603|3602.5|3604.5|3603.5|3605|3604.5|3603|3602.5|2884
1606920700000|2020-12-02 14:51:40|3604|3604|3605.5|3605|3606|3605.5|3604|3603.5|1249
1606920710000|2020-12-02 14:51:50|3605|3604.5|3605.5|3604.5|3605.5|3604.5|3604.5|3603.5|1803
1606920720000|2020-12-02 14:52:00|3605|3605|3606|3605.5|3606|3605.5|3605|3604.5|2248
1606920730000|2020-12-02 14:52:10|3606.5|3606|3607|3606.5|3607.5|3607|3606.5|3605.5|3712
1606920740000|2020-12-02 14:52:20|3607.5|3607|3611.5|3610.5|3611.5|3610.5|3607|3606.5|16949
1606920750000|2020-12-02 14:52:30|3611|3611|3612|3611.5|3612|3611.5|3611|3611|3424
1606920760000|2020-12-02 14:52:40|3612.5|3612|3611|3610.5|3612.5|3612|3610.5|3610|4829
1606920770000|2020-12-02 14:52:50|3611.5|3611|3610.5|3610|3612|3611|3610|3609|1602
1606920780000|2020-12-02 14:53:00|3610|3609.5|3610.5|3610|3610.5|3610|3609.5|3609|4691
1606920790000|2020-12-02 14:53:10|3611|3609.5|3610|3609.5|3611|3610|3609|3608.5|4714
1606920800000|2020-12-02 14:53:20|3610.5|3610|3611.5|3610.5|3612.5|3611.5|3610.5|3609.5|806
1606920810000|2020-12-02 14:53:30|3612|3611|3613|3612.5|3613.5|3613|3612|3611|2637
1606920820000|2020-12-02 14:53:40|3613.5|3613|3614|3613.5|3615|3614.5|3613.5|3613|3307
1606920830000|2020-12-02 14:53:50|3613.5|3613|3613|3612.5|3614|3613.5|3613|3612.5|1431
1606920840000|2020-12-02 14:54:00|3613.5|3613|3613|3612.5|3613.5|3613|3613|3612.5|2204
1606920850000|2020-12-02 14:54:10|3613.5|3613|3612|3611.5|3613.5|3613|3612|3611|3062
1606920860000|2020-12-02 14:54:20|3612.5|3612|3613|3612.5|3613|3612.5|3612|3611.5|603
1606920870000|2020-12-02 14:54:30|3613.5|3613|3610.5|3610|3613.5|3613|3610.5|3610|2066
1606920880000|2020-12-02 14:54:40|3610|3609.5|3611|3610|3611.5|3611|3610|3609.5|1866
1606920890000|2020-12-02 14:54:50|3610.5|3609.5|3612|3611.5|3612.5|3612|3610|3609.5|2858
1606920900000|2020-12-02 14:55:00|3612.5|3612|3612.5|3612|3613|3612.5|3612|3611.5|2306
1606920910000|2020-12-02 14:55:10|3613|3612.5|3613.5|3612.5|3613.5|3612.5|3612|3611.5|1993
1606920920000|2020-12-02 14:55:20|3614|3613|3613|3612.5|3614|3613.5|3613|3612.5|3983
1606920930000|2020-12-02 14:55:30|3612.5|3612|3614|3613.5|3614|3613.5|3612|3611.5|4986
1606920940000|2020-12-02 14:55:40|3614.5|3614|3615|3614.5|3615|3614.5|3613.5|3613|3284
1606920950000|2020-12-02 14:55:50|3614.5|3614|3615|3614|3615.5|3615|3614|3613.5|5399
1606920960000|2020-12-02 14:56:00|3614.5|3614.5|3615|3614|3615|3614.5|3612.5|3612|3891
1606920970000|2020-12-02 14:56:10|3614.5|3613.5|3613.5|3613|3614.5|3613.5|3612.5|3612|1656
1606920980000|2020-12-02 14:56:20|3613|3612.5|3610.5|3610|3613|3612.5|3610|3609.5|2459
1606920990000|2020-12-02 14:56:30|3611|3610.5|3608.5|3608|3611|3610.5|3608|3607.5|2270
1606921000000|2020-12-02 14:56:40|3608|3607.5|3609|3608|3609|3608.5|3607.5|3607|2281
1606921010000|2020-12-02 14:56:50|3608.5|3608.5|3609.5|3609|3610|3609.5|3608.5|3608|1603
1606921020000|2020-12-02 14:57:00|3609|3608.5|3608.5|3608|3609|3608.5|3608|3607.5|2508
1606921030000|2020-12-02 14:57:10|3609|3608.5|3609|3608|3609.5|3608.5|3608.5|3608|2149
1606921040000|2020-12-02 14:57:20|3609.5|3608.5|3606.5|3606|3609.5|3608.5|3606.5|3606|2230
1606921050000|2020-12-02 14:57:30|3607|3606.5|3606.5|3606|3608.5|3607.5|3606.5|3606|4189
1606921060000|2020-12-02 14:57:40|3606|3605.5|3606|3605.5|3606.5|3606|3605|3604.5|2571
1606921070000|2020-12-02 14:57:50|3606.5|3606|3605.5|3605|3607|3606.5|3605.5|3605|1408
1606921080000|2020-12-02 14:58:00|3605|3604.5|3607|3606|3607|3606|3605|3604.5|3256
1606921090000|2020-12-02 14:58:10|3606.5|3606.5|3605|3604.5|3607|3606.5|3605|3604.5|2696
1606921100000|2020-12-02 14:58:20|3604.5|3604|3606|3605.5|3606|3605.5|3604.5|3604|946
1606921110000|2020-12-02 14:58:30|3605.5|3605|3606|3605.5|3606|3605.5|3605.5|3605|2099
1606921120000|2020-12-02 14:58:40|3605.5|3605|3604|3603.5|3606|3605.5|3603.5|3603|1634
1606921130000|2020-12-02 14:58:50|3604.5|3604|3605|3604.5|3605.5|3605|3604|3603.5|1399
1606921140000|2020-12-02 14:59:00|3605.5|3605|3606.5|3606|3608|3607.5|3605|3604.5|3904
1606921150000|2020-12-02 14:59:10|3607|3606.5|3608|3607.5|3608|3607.5|3607|3606.5|3002
1606921160000|2020-12-02 14:59:20|3608.5|3607|3608|3607|3608.5|3607.5|3607.5|3607|804
1606921170000|2020-12-02 14:59:30|3607.5|3606.5|3605|3604.5|3607.5|3607|3605|3604.5|4128
1606921180000|2020-12-02 14:59:40|3604.5|3604|3604.5|3604|3604.5|3604|3604|3603.5|1292
1606921190000|2020-12-02 14:59:50|3605|3604.5|3604|3603.5|3605|3604.5|3604|3603.5|1683
1606921200000|2020-12-02 15:00:00|3603.5|3603|3604|3603.5|3604|3603.5|3603.5|3603|2670
1606921210000|2020-12-02 15:00:10|3604.5|3604|3606|3605.5|3606.5|3606|3604.5|3604|1547
1606921220000|2020-12-02 15:00:20|3606.5|3606|3604.5|3604|3607|3606.5|3604|3603.5|4071
1606921230000|2020-12-02 15:00:30|3605|3604.5|3605.5|3604.5|3606|3605.5|3604.5|3604.5|3463
1606921240000|2020-12-02 15:00:40|3605|3604|3603.5|3603|3605|3604|3603.5|3603|2820
1606921250000|2020-12-02 15:00:50|3604|3603.5|3604|3603.5|3605|3604.5|3603.5|3603|2184
1606921260000|2020-12-02 15:01:00|3604.5|3604|3605.5|3605|3606|3605|3604.5|3604|634
1606921270000|2020-12-02 15:01:10|3606|3605.5|3607|3606|3607|3606|3606|3605.5|709
1606921280000|2020-12-02 15:01:20|3606.5|3606.5|3608|3607|3608.5|3607.5|3606.5|3606|2089
1606921290000|2020-12-02 15:01:30|3608.5|3607.5|3608|3607.5|3608.5|3608|3608|3607.5|632
1606921300000|2020-12-02 15:01:40|3607.5|3607|3608|3607|3608|3607.5|3607|3606.5|3493
1606921310000|2020-12-02 15:01:50|3607.5|3607.5|3608.5|3608|3608.5|3608|3607.5|3607.5|337
1606921320000|2020-12-02 15:02:00|3609|3608.5|3610.5|3609.5|3611|3610.5|3608.5|3608|4784
1606921330000|2020-12-02 15:02:10|3610|3609|3610.5|3610|3611|3610|3609.5|3609|1493
1606921340000|2020-12-02 15:02:20|3611|3610.5|3612|3611.5|3612.5|3611.5|3611|3610|772
1606921350000|2020-12-02 15:02:30|3611.5|3611|3611.5|3611|3612|3611.5|3611|3610.5|2343
1606921360000|2020-12-02 15:02:40|3612|3611.5|3610|3609|3612|3611.5|3609|3608.5|3733
1606921370000|2020-12-02 15:02:50|3609.5|3608.5|3610.5|3609.5|3610.5|3610|3608.5|3608|9030
1606921380000|2020-12-02 15:03:00|3610|3609|3609|3608.5|3610|3609.5|3609|3608.5|6034
1606921390000|2020-12-02 15:03:10|3609.5|3609|3609|3608.5|3609.5|3609|3608.5|3608|887
1606921400000|2020-12-02 15:03:20|3608.5|3608|3609|3608.5|3609.5|3609|3608|3607.5|5333
1606921410000|2020-12-02 15:03:30|3609.5|3609|3608.5|3608|3610|3609|3608.5|3608|2338
1606921420000|2020-12-02 15:03:40|3609|3608.5|3611|3610|3611.5|3610.5|3609|3608.5|3399
1606921430000|2020-12-02 15:03:50|3610.5|3609.5|3612|3611.5|3612|3611.5|3610.5|3609.5|3666
1606921440000|2020-12-02 15:04:00|3611.5|3611|3611.5|3610.5|3612|3611|3611|3610.5|2344
1606921450000|2020-12-02 15:04:10|3611|3611|3614|3613.5|3614|3613.5|3611|3610.5|4213
1606921460000|2020-12-02 15:04:20|3613.5|3613|3613.5|3612.5|3614|3613|3613|3612.5|549
1606921470000|2020-12-02 15:04:30|3614|3613|3615.5|3615|3616|3615.5|3614|3613|1859
1606921480000|2020-12-02 15:04:40|3616|3615.5|3617|3616.5|3617|3616.5|3616|3615|1793
1606921490000|2020-12-02 15:04:50|3617.5|3617|3618.5|3617.5|3618.5|3617.5|3617|3616.5|3280
1606921500000|2020-12-02 15:05:00|3618|3617|3619.5|3619|3620.5|3620|3616.5|3616|30131
1606921510000|2020-12-02 15:05:10|3620|3619.5|3622|3621.5|3623.5|3623|3619.5|3619|23440
1606921520000|2020-12-02 15:05:20|3622.5|3622|3621.5|3621|3623|3622|3621|3620.5|6564
1606921530000|2020-12-02 15:05:30|3622|3620.5|3620.5|3620|3622.5|3622|3620|3619.5|4328
1606921540000|2020-12-02 15:05:40|3621|3620.5|3621|3620.5|3623|3622|3621|3620.5|2186
1606921550000|2020-12-02 15:05:50|3621.5|3621|3622|3621|3622|3621.5|3621|3620.5|5167
1606921560000|2020-12-02 15:06:00|3621.5|3620.5|3620|3619.5|3621.5|3620.5|3620|3619.5|2356
1606921570000|2020-12-02 15:06:10|3620.5|3620|3619.5|3618.5|3621|3620|3619|3618.5|6501
1606921580000|2020-12-02 15:06:20|3620|3619|3620|3619.5|3620|3619.5|3619.5|3618.5|1205
1606921590000|2020-12-02 15:06:30|3620.5|3620|3618.5|3618|3620.5|3620|3618.5|3618|3748
1606921600000|2020-12-02 15:06:40|3618|3617.5|3615|3614|3618|3617.5|3614.5|3614|6370
1606921610000|2020-12-02 15:06:50|3615.5|3614.5|3615|3614.5|3616.5|3616|3615|3614|3577
1606921620000|2020-12-02 15:07:00|3614.5|3614|3614.5|3613.5|3616|3615|3613|3612.5|4081
1606921630000|2020-12-02 15:07:10|3614|3614|3614.5|3613.5|3614.5|3614|3613|3612.5|2689
1606921640000|2020-12-02 15:07:20|3614|3614|3615.5|3614.5|3615.5|3614.5|3614|3613.5|1904
1606921650000|2020-12-02 15:07:30|3616|3615|3615|3614.5|3616.5|3615.5|3615|3614|863
1606921660000|2020-12-02 15:07:40|3614.5|3614|3614|3613.5|3614.5|3614.5|3613.5|3613|1559
1606921670000|2020-12-02 15:07:50|3613.5|3613|3613|3612.5|3614|3613.5|3612.5|3612|4270
1606921680000|2020-12-02 15:08:00|3613.5|3613|3613|3612.5|3615|3614|3612.5|3612|3598
1606921690000|2020-12-02 15:08:10|3612.5|3612|3614|3613.5|3614|3613.5|3612|3611.5|3671
1606921700000|2020-12-02 15:08:20|3613.5|3613|3611.5|3611|3615|3614.5|3611.5|3611|4629
1606921710000|2020-12-02 15:08:30|3612|3611.5|3611.5|3611|3612.5|3612|3611|3610.5|4673
1606921720000|2020-12-02 15:08:40|3612|3611.5|3612|3611.5|3612.5|3611.5|3612|3611.5|1310
1606921730000|2020-12-02 15:08:50|3612.5|3611|3610.5|3610|3612.5|3611|3610.5|3610|2631
1606921740000|2020-12-02 15:09:00|3611|3610.5|3612|3611.5|3613|3612.5|3611|3610.5|1823
1606921750000|2020-12-02 15:09:10|3612.5|3612|3612|3611.5|3612.5|3612|3612|3611.5|581
1606921760000|2020-12-02 15:09:20|3612.5|3612|3611.5|3610.5|3612.5|3612|3611|3610.5|2071
1606921770000|2020-12-02 15:09:30|3611|3611|3611|3610.5|3611.5|3611|3610.5|3610|2053
1606921780000|2020-12-02 15:09:40|3611.5|3611|3612|3611|3612.5|3612|3611|3610.5|1242
1606921790000|2020-12-02 15:09:50|3612.5|3611.5|3611.5|3610.5|3612.5|3612|3610.5|3610|1759
1606921800000|2020-12-02 15:10:00|3612|3611|3612.5|3611.5|3613|3612|3612|3611|1339
1606921810000|2020-12-02 15:10:10|3612|3611|3611|3610.5|3612.5|3611.5|3611|3610.5|3690
1606921820000|2020-12-02 15:10:20|3611.5|3611|3612.5|3612|3612.5|3612|3611.5|3611|49
1606921830000|2020-12-02 15:10:30|3613|3612.5|3614.5|3613.5|3614.5|3614|3612.5|3612|2225
1606921840000|2020-12-02 15:10:40|3614|3613|3612.5|3612|3614|3613|3612|3611.5|2405
1606921850000|2020-12-02 15:10:50|3612|3611.5|3612.5|3612|3613|3612|3612|3611.5|793
1606921860000|2020-12-02 15:11:00|3613|3611.5|3611|3610.5|3613.5|3612.5|3611|3610.5|2886
1606921870000|2020-12-02 15:11:10|3611.5|3611|3612|3611|3612|3611.5|3611|3610.5|1114
1606921880000|2020-12-02 15:11:20|3611.5|3610.5|3611|3610.5|3612|3611|3610.5|3610|539
1606921890000|2020-12-02 15:11:30|3611.5|3611|3614|3613|3614|3613|3611.5|3610.5|2670
1606921900000|2020-12-02 15:11:40|3613.5|3612.5|3614.5|3613.5|3615|3614.5|3613.5|3612.5|943
1606921910000|2020-12-02 15:11:50|3614|3614|3614.5|3613.5|3614.5|3614|3614|3613.5|1140
1606921920000|2020-12-02 15:12:00|3615|3614|3613|3612.5|3615|3614.5|3613|3612.5|2462
1606921930000|2020-12-02 15:12:10|3612.5|3612|3613|3612.5|3613|3612.5|3612|3611|1366
1606921940000|2020-12-02 15:12:20|3612.5|3612|3612|3611.5|3613.5|3613|3612|3611.5|1657
1606921950000|2020-12-02 15:12:30|3611.5|3611|3612.5|3612|3612.5|3612|3611|3610.5|1734
1606921960000|2020-12-02 15:12:40|3613|3611.5|3612.5|3612|3613|3612|3611.5|3611|830
1606921970000|2020-12-02 15:12:50|3613|3612.5|3612|3611.5|3613|3612.5|3612|3611.5|1885
1606921980000|2020-12-02 15:13:00|3611.5|3611|3611.5|3611|3612.5|3612|3611.5|3611|1083
1606921990000|2020-12-02 15:13:10|3612|3611.5|3610.5|3610|3612|3611.5|3610.5|3610|1680
1606922000000|2020-12-02 15:13:20|3610|3609.5|3610|3609.5|3610.5|3610|3609.5|3609|1285
1606922010000|2020-12-02 15:13:30|3610.5|3610|3609|3608.5|3610.5|3610|3609|3608.5|1622
1606922020000|2020-12-02 15:13:40|3609.5|3609|3609|3608.5|3609.5|3609|3609|3608.5|652
1606922030000|2020-12-02 15:13:50|3609.5|3609|3609|3608.5|3610|3609.5|3609|3608.5|1121
1606922040000|2020-12-02 15:14:00|3609.5|3608|3609|3608|3609.5|3608.5|3608.5|3608|7812
1606922050000|2020-12-02 15:14:10|3608.5|3608.5|3610.5|3610|3610.5|3610|3608.5|3608|5161
1606922060000|2020-12-02 15:14:20|3611|3610.5|3611|3610|3611.5|3610.5|3610.5|3610|174
1606922070000|2020-12-02 15:14:30|3611.5|3610.5|3611|3610.5|3611.5|3611|3611|3610.5|4930
1606922080000|2020-12-02 15:14:40|3611.5|3611|3611.5|3611|3612|3611.5|3611|3610.5|1861
1606922090000|2020-12-02 15:14:50|3611|3610.5|3609.5|3608.5|3611.5|3610.5|3609.5|3608.5|2108
1606922100000|2020-12-02 15:15:00|3609|3609|3611|3610.5|3611.5|3610.5|3609|3609|781
1606922110000|2020-12-02 15:15:10|3611.5|3611|3611.5|3611|3612|3611|3611|3610.5|741
1606922120000|2020-12-02 15:15:20|3612|3611.5|3614|3613.5|3614|3613.5|3611.5|3611.5|8718
1606922130000|2020-12-02 15:15:30|3613.5|3613|3614.5|3614|3616|3615.5|3613|3612.5|9262
1606922140000|2020-12-02 15:15:40|3614|3613.5|3615.5|3614.5|3615.5|3614.5|3614|3613.5|3647
1606922150000|2020-12-02 15:15:50|3615|3615|3615.5|3614.5|3615.5|3615|3615|3614|1699
1606922160000|2020-12-02 15:16:00|3615|3615|3618|3617.5|3618|3617.5|3615|3614.5|2227
1606922170000|2020-12-02 15:16:10|3618.5|3618|3616.5|3616|3619|3618.5|3616.5|3616|2799
1606922180000|2020-12-02 15:16:20|3616|3615.5|3617|3616|3618.5|3617.5|3616|3615.5|6056
1606922190000|2020-12-02 15:16:30|3616.5|3616.5|3617|3616.5|3617.5|3617|3615.5|3615|2291
1606922200000|2020-12-02 15:16:40|3616.5|3616|3616|3615.5|3616.5|3616.5|3615|3614.5|1179
1606922210000|2020-12-02 15:16:50|3616.5|3615|3617.5|3616.5|3617.5|3617|3616.5|3615|695
1606922220000|2020-12-02 15:17:00|3617|3617|3617|3616.5|3617.5|3617|3616.5|3616|711
1606922230000|2020-12-02 15:17:10|3617.5|3616|3617|3616.5|3617.5|3617|3616.5|3616|750
1606922240000|2020-12-02 15:17:20|3616.5|3616|3616.5|3616|3616.5|3616|3616|3615|1303
1606922250000|2020-12-02 15:17:30|3617|3616.5|3617|3616|3617|3616.5|3616.5|3616|1196
1606922260000|2020-12-02 15:17:40|3616.5|3616.5|3616|3615.5|3616.5|3616.5|3615.5|3615|2898
1606922270000|2020-12-02 15:17:50|3615.5|3615|3617.5|3616|3617.5|3616.5|3615.5|3615|2016
1606922280000|2020-12-02 15:18:00|3617|3616.5|3616.5|3616|3618|3617.5|3616.5|3616|756
1606922290000|2020-12-02 15:18:10|3616|3615.5|3617|3616.5|3617.5|3616.5|3616|3615.5|962
1606922300000|2020-12-02 15:18:20|3616.5|3616|3615.5|3614.5|3616.5|3616.5|3615|3614.5|3292
1606922310000|2020-12-02 15:18:30|3616|3615|3616|3615.5|3617|3616|3616|3614.5|1036
1606922320000|2020-12-02 15:18:40|3616.5|3615|3617.5|3617|3618|3617.5|3615.5|3615|2556
1606922330000|2020-12-02 15:18:50|3618|3617.5|3618|3617.5|3618.5|3618|3617.5|3617|1486
1606922340000|2020-12-02 15:19:00|3617.5|3617|3617|3616.5|3618|3617|3617|3616.5|2113
1606922350000|2020-12-02 15:19:10|3617.5|3617|3617.5|3616.5|3618|3617.5|3617|3616.5|2159
1606922360000|2020-12-02 15:19:20|3617|3617|3617.5|3617|3617.5|3617|3617|3616.5|808
1606922370000|2020-12-02 15:19:30|3618|3617.5|3617.5|3617|3618|3617.5|3617|3616.5|1922
1606922380000|2020-12-02 15:19:40|3618|3617.5|3618|3617.5|3618|3617.5|3617.5|3617|1532
1606922390000|2020-12-02 15:19:50|3617.5|3617|3618|3617.5|3619.5|3618.5|3617.5|3617|8554
1606922400000|2020-12-02 15:20:00|3617.5|3617|3617|3616|3617.5|3617|3616|3615|7084
1606922410000|2020-12-02 15:20:10|3616.5|3616.5|3615.5|3614.5|3617|3616.5|3615|3614|2034
1606922420000|2020-12-02 15:20:20|3616|3615|3615.5|3615|3616.5|3616|3615|3614.5|4923
1606922430000|2020-12-02 15:20:30|3616|3615.5|3617|3616|3617|3616.5|3615.5|3615|3272
1606922440000|2020-12-02 15:20:40|3616.5|3615.5|3617|3616.5|3617.5|3616.5|3616|3615.5|3077
1606922450000|2020-12-02 15:20:50|3617.5|3617|3618|3617.5|3618.5|3618|3617|3616.5|3858
1606922460000|2020-12-02 15:21:00|3617.5|3617|3618|3617.5|3619.5|3618.5|3617.5|3617|4317
1606922470000|2020-12-02 15:21:10|3618.5|3618|3619.5|3618.5|3619.5|3618.5|3617.5|3617|877
1606922480000|2020-12-02 15:21:20|3620|3619|3619|3618.5|3620|3619|3619|3618.5|1732
1606922490000|2020-12-02 15:21:30|3619.5|3619|3618.5|3618|3620.5|3619.5|3618.5|3618|4137
1606922500000|2020-12-02 15:21:40|3619|3618.5|3620|3619|3620|3619|3618.5|3618|743
1606922510000|2020-12-02 15:21:50|3620.5|3619.5|3621.5|3620.5|3622|3621|3620.5|3619.5|14671
1606922520000|2020-12-02 15:22:00|3621|3621|3620.5|3620|3621.5|3621|3620|3619.5|4735
1606922530000|2020-12-02 15:22:10|3620|3619.5|3619.5|3619|3620|3619.5|3619.5|3619|3220
1606922540000|2020-12-02 15:22:20|3620|3619.5|3621|3620.5|3621|3620.5|3619.5|3619.5|644
1606922550000|2020-12-02 15:22:30|3621.5|3621|3623.5|3623|3624|3623|3620.5|3620|16926
1606922560000|2020-12-02 15:22:40|3623|3622.5|3623|3622.5|3623.5|3623|3623|3622.5|2642
1606922570000|2020-12-02 15:22:50|3622.5|3622|3625|3624|3625|3624|3622|3621|7513
1606922580000|2020-12-02 15:23:00|3624.5|3623.5|3624.5|3624|3624.5|3624|3624|3623.5|2173
1606922590000|2020-12-02 15:23:10|3625|3624.5|3628.5|3628|3628.5|3628|3625|3624.5|9700
1606922600000|2020-12-02 15:23:20|3628|3627.5|3628.5|3627.5|3628.5|3628|3625.5|3625|5307
1606922610000|2020-12-02 15:23:30|3629|3628|3627.5|3626.5|3629|3628.5|3627|3626.5|5354
1606922620000|2020-12-02 15:23:40|3627|3626|3627.5|3626.5|3628|3627|3626.5|3625.5|4584
1606922630000|2020-12-02 15:23:50|3627|3626|3626|3625.5|3627|3626|3625.5|3625|2319
1606922640000|2020-12-02 15:24:00|3625.5|3625|3626|3625|3626|3625.5|3624.5|3624|2729
1606922650000|2020-12-02 15:24:10|3625.5|3624.5|3625|3624|3625.5|3624.5|3623.5|3623|1880
1606922660000|2020-12-02 15:24:20|3625.5|3624.5|3625.5|3624.5|3625.5|3625|3625|3624.5|1357
1606922670000|2020-12-02 15:24:30|3625|3625|3624.5|3624|3625|3625|3624.5|3624|1099
1606922680000|2020-12-02 15:24:40|3624|3623.5|3624|3623.5|3625|3624|3624|3623.5|1529
1606922690000|2020-12-02 15:24:50|3624.5|3624|3624|3623.5|3625|3624|3623.5|3623|2199
1606922700000|2020-12-02 15:25:00|3624.5|3624|3621.5|3621|3624.5|3624|3621.5|3621|2700
1606922710000|2020-12-02 15:25:10|3622|3621.5|3623|3622|3623|3622.5|3622|3621.5|3176
1606922720000|2020-12-02 15:25:20|3622.5|3621.5|3622|3621.5|3622.5|3622|3622|3621|3128
1606922730000|2020-12-02 15:25:30|3621.5|3621|3622.5|3621.5|3623|3622.5|3621|3620.5|3014
1606922740000|2020-12-02 15:25:40|3623|3622|3622.5|3622|3623.5|3623|3622.5|3622|2720
1606922750000|2020-12-02 15:25:50|3623|3622.5|3624|3623.5|3624|3623.5|3622.5|3622|908
1606922760000|2020-12-02 15:26:00|3623.5|3623|3624|3623.5|3624.5|3624|3623|3622.5|2008
1606922770000|2020-12-02 15:26:10|3624.5|3624|3624.5|3624|3625|3624|3624|3623.5|1485
1606922780000|2020-12-02 15:26:20|3624|3623.5|3625|3624.5|3625.5|3625|3624|3623.5|3006
1606922790000|2020-12-02 15:26:30|3624.5|3624|3624.5|3623.5|3625|3624.5|3624|3623.5|3312
1606922800000|2020-12-02 15:26:40|3624|3623|3623.5|3623|3624|3623|3623.5|3623|120
1606922810000|2020-12-02 15:26:50|3624|3623.5|3624.5|3624|3625|3624.5|3623.5|3623|2052
1606922820000|2020-12-02 15:27:00|3624|3623.5|3623.5|3623|3624.5|3623.5|3622.5|3622|2751
1606922830000|2020-12-02 15:27:10|3624|3623.5|3624|3623.5|3624|3623.5|3623.5|3623|1119
1606922840000|2020-12-02 15:27:20|3623.5|3623|3624.5|3624|3624.5|3624|3623.5|3623|1508
1606922850000|2020-12-02 15:27:30|3624|3623.5|3623.5|3623|3624.5|3624|3623.5|3623|2636
1606922860000|2020-12-02 15:27:40|3624|3622.5|3624|3623|3624|3623.5|3623.5|3622.5|861
1606922870000|2020-12-02 15:27:50|3624.5|3623.5|3624.5|3624|3624.5|3624|3624.5|3623|1462
1606922880000|2020-12-02 15:28:00|3625|3624.5|3624.5|3624|3625|3624.5|3624.5|3624|391
1606922890000|2020-12-02 15:28:10|3624|3623.5|3624|3623.5|3624.5|3624|3624|3623.5|1406
1606922900000|2020-12-02 15:28:20|3623.5|3623|3625|3624|3625|3624|3623.5|3623|3220
1606922910000|2020-12-02 15:28:30|3625.5|3624.5|3625.5|3625|3626|3625|3625|3624|1850
1606922920000|2020-12-02 15:28:40|3626|3625.5|3626|3625.5|3626|3625.5|3626|3625.5|825
1606922930000|2020-12-02 15:28:50|3626.5|3625|3626|3625.5|3626.5|3625.5|3625|3624.5|3075
1606922940000|2020-12-02 15:29:00|3625.5|3625|3625.5|3625|3626|3625.5|3625.5|3625|1657
1606922950000|2020-12-02 15:29:10|3626|3625.5|3626|3625.5|3626|3625.5|3625.5|3625|641
1606922960000|2020-12-02 15:29:20|3626.5|3626|3628|3627|3628|3627|3626|3625.5|3389
1606922970000|2020-12-02 15:29:30|3628.5|3627.5|3628|3627.5|3628.5|3628|3628|3627.5|2790
1606922980000|2020-12-02 15:29:40|3628.5|3628|3628.5|3628|3628.5|3628|3628.5|3628|302
1606922990000|2020-12-02 15:29:50|3629|3628.5|3628.5|3628|3629|3628.5|3628.5|3628|2285
1606923000000|2020-12-02 15:30:00|3629|3628.5|3628|3627|3629|3628.5|3627|3626.5|9881
1606923010000|2020-12-02 15:30:10|3628.5|3627.5|3627.5|3627|3628.5|3628|3626.5|3626|2922
1606923020000|2020-12-02 15:30:20|3627|3626.5|3628|3627|3628|3627.5|3627|3626.5|983
1606923030000|2020-12-02 15:30:30|3627.5|3626.5|3626.5|3626|3627.5|3626.5|3625|3624|4879
1606923040000|2020-12-02 15:30:40|3627|3626.5|3627|3626.5|3627|3626.5|3627|3626|1132
1606923050000|2020-12-02 15:30:50|3626.5|3626|3628|3627|3628|3627.5|3626.5|3626|2067
1606923060000|2020-12-02 15:31:00|3628.5|3627.5|3628.5|3628|3629|3628.5|3628|3627.5|3105
1606923070000|2020-12-02 15:31:10|3629|3628.5|3628.5|3628|3629|3628.5|3628.5|3628|2511
1606923080000|2020-12-02 15:31:20|3628|3627.5|3628|3627.5|3628|3627.5|3628|3627.5|817
1606923090000|2020-12-02 15:31:30|3628.5|3628|3628.5|3627.5|3629|3628.5|3628|3627.5|4635
1606923100000|2020-12-02 15:31:40|3628|3627|3628|3627.5|3628.5|3628|3627.5|3627|15579
1606923110000|2020-12-02 15:31:50|3628.5|3628|3628.5|3628|3628.5|3628|3628.5|3628|485
1606923120000|2020-12-02 15:32:00|3628|3627.5|3628.5|3628|3629|3628.5|3628|3627|4260
1606923130000|2020-12-02 15:32:10|3628|3627.5|3627|3626.5|3628|3627.5|3626|3625.5|19526
1606923140000|2020-12-02 15:32:20|3627.5|3627|3627|3626.5|3627.5|3627|3627|3626.5|4175
1606923150000|2020-12-02 15:32:30|3627.5|3627|3626.5|3626|3627.5|3627|3626.5|3625.5|2155
1606923160000|2020-12-02 15:32:40|3626|3625.5|3625.5|3625|3626.5|3626|3625|3624|2919
1606923170000|2020-12-02 15:32:50|3626|3625.5|3626|3625.5|3626.5|3626|3626|3625.5|1048
1606923180000|2020-12-02 15:33:00|3626.5|3626|3625|3624.5|3626.5|3626|3625|3624.5|3064
1606923190000|2020-12-02 15:33:10|3624.5|3624|3625|3624.5|3625.5|3625|3624.5|3624|1245
1606923200000|2020-12-02 15:33:20|3625.5|3625|3625|3624.5|3625.5|3625|3625|3624.5|1297
1606923210000|2020-12-02 15:33:30|3624.5|3624|3624.5|3624|3625|3624.5|3623.5|3623|4826
1606923220000|2020-12-02 15:33:40|3625|3624.5|3624.5|3624|3625|3624.5|3624.5|3624|1000
1606923230000|2020-12-02 15:33:50|3625|3624.5|3625|3624.5|3625|3624.5|3624.5|3624|2918
1606923240000|2020-12-02 15:34:00|3625.5|3625|3625.5|3625|3626|3625.5|3625|3624.5|2914
1606923250000|2020-12-02 15:34:10|3626|3625.5|3626.5|3626|3626.5|3626|3626|3625.5|537
1606923260000|2020-12-02 15:34:20|3626|3625.5|3624.5|3623.5|3626|3625.5|3624|3623|4944
1606923270000|2020-12-02 15:34:30|3624|3624|3625|3624|3625|3624.5|3624|3624|51
1606923280000|2020-12-02 15:34:40|3625.5|3624.5|3625.5|3625|3626|3625.5|3625.5|3624.5|1999
1606923290000|2020-12-02 15:34:50|3626|3625.5|3625|3624.5|3626.5|3626|3625|3624.5|1812
1606923300000|2020-12-02 15:35:00|3624.5|3624|3626.5|3626|3627|3626|3624.5|3623.5|3605
1606923310000|2020-12-02 15:35:10|3627|3626.5|3627|3626.5|3627.5|3627|3626|3625.5|4846
1606923320000|2020-12-02 15:35:20|3627.5|3626|3628|3627.5|3628|3627.5|3627|3626|721
1606923330000|2020-12-02 15:35:30|3628.5|3628|3629|3628.5|3629|3628.5|3628.5|3628|445
1606923340000|2020-12-02 15:35:40|3629.5|3629|3629.5|3628.5|3630|3629.5|3629|3628.5|5729
1606923350000|2020-12-02 15:35:50|3630|3629|3631|3630.5|3631|3630.5|3629|3628.5|4013
1606923360000|2020-12-02 15:36:00|3631.5|3630|3630.5|3630|3631.5|3631|3630.5|3629.5|933
1606923370000|2020-12-02 15:36:10|3631|3630.5|3630.5|3630|3631|3630.5|3630.5|3630|2016
1606923380000|2020-12-02 15:36:20|3631|3630.5|3630.5|3630|3631|3630.5|3630.5|3630|2165
1606923390000|2020-12-02 15:36:30|3630|3629.5|3630.5|3630|3630.5|3630|3630|3629|1522
1606923400000|2020-12-02 15:36:40|3630|3629.5|3628.5|3627.5|3630|3630|3628.5|3627.5|6339
1606923410000|2020-12-02 15:36:50|3629|3628|3629|3628.5|3629|3628.5|3629|3628|882
1606923420000|2020-12-02 15:37:00|3629.5|3629|3628|3627.5|3629.5|3629|3627.5|3627|5255
1606923430000|2020-12-02 15:37:10|3627.5|3627|3627.5|3626.5|3627.5|3627|3626.5|3626|1409
1606923440000|2020-12-02 15:37:20|3628|3627|3627|3626.5|3628.5|3627.5|3627|3626.5|2240
1606923450000|2020-12-02 15:37:30|3627.5|3627|3629|3628|3629|3628.5|3627.5|3627|2929
1606923460000|2020-12-02 15:37:40|3628.5|3628.5|3621|3620.5|3629|3628.5|3620.5|3620|59207
1606923470000|2020-12-02 15:37:50|3621.5|3621|3622|3621.5|3623|3622|3621|3621|4158
1606923480000|2020-12-02 15:38:00|3622.5|3621|3622|3621.5|3623|3622.5|3621.5|3621|8976
1606923490000|2020-12-02 15:38:10|3621.5|3621|3619|3618.5|3621.5|3621|3618.5|3617.5|5122
1606923500000|2020-12-02 15:38:20|3618.5|3618|3619|3618.5|3620|3619|3618.5|3618|4310
1606923510000|2020-12-02 15:38:30|3619.5|3619|3619|3618.5|3619.5|3619|3619|3618.5|570
1606923520000|2020-12-02 15:38:40|3619.5|3619|3619.5|3619|3622|3621.5|3619.5|3619|14062
1606923530000|2020-12-02 15:38:50|3619|3618.5|3619.5|3619|3620|3619.5|3619|3618.5|1034
1606923540000|2020-12-02 15:39:00|3620|3618.5|3619.5|3619|3620|3619|3619|3618.5|2042
1606923550000|2020-12-02 15:39:10|3619|3618.5|3617|3616|3619|3618.5|3616|3615.5|12563
1606923560000|2020-12-02 15:39:20|3617.5|3616.5|3618|3617.5|3618.5|3618|3617.5|3616.5|4334
1606923570000|2020-12-02 15:39:30|3618.5|3618|3617.5|3617|3618.5|3618|3617|3616.5|3973
1606923580000|2020-12-02 15:39:40|3618|3617.5|3619.5|3619|3620|3619.5|3618|3617|2455
1606923590000|2020-12-02 15:39:50|3619|3618.5|3619|3618.5|3619.5|3619|3619|3618.5|1585
1606923600000|2020-12-02 15:40:00|3618.5|3618|3620.5|3620|3621|3620.5|3618.5|3618|3069
1606923610000|2020-12-02 15:40:10|3621|3620.5|3622|3621.5|3623|3622|3620.5|3620|2934
1606923620000|2020-12-02 15:40:20|3622.5|3622|3623|3622|3623|3622|3621.5|3621|3189
1606923630000|2020-12-02 15:40:30|3622.5|3621.5|3622|3621.5|3623|3622|3621.5|3621|3534
1606923640000|2020-12-02 15:40:40|3622.5|3622|3623|3622.5|3623|3622.5|3622|3622|716
1606923650000|2020-12-02 15:40:50|3623.5|3623|3623.5|3623|3624.5|3623.5|3623.5|3623|2106
1606923660000|2020-12-02 15:41:00|3623|3622.5|3623.5|3623|3624|3623|3622.5|3622|3471
1606923670000|2020-12-02 15:41:10|3624|3623.5|3625.5|3624.5|3626|3625|3623.5|3623|3380
1606923680000|2020-12-02 15:41:20|3626|3625|3625.5|3624.5|3626|3625.5|3625|3624.5|2167
1606923690000|2020-12-02 15:41:30|3626|3625|3628.5|3628|3629.5|3629|3625.5|3625|4188
1606923700000|2020-12-02 15:41:40|3629|3628.5|3631.5|3630.5|3631.5|3630.5|3628.5|3628|2588
1606923710000|2020-12-02 15:41:50|3632|3631|3633|3632.5|3633|3632.5|3631.5|3631|1008
1606923720000|2020-12-02 15:42:00|3632.5|3632|3633.5|3633|3633.5|3633|3632.5|3632|937
1606923730000|2020-12-02 15:42:10|3634|3633.5|3634.5|3634|3635|3634.5|3634|3633.5|1545
1606923740000|2020-12-02 15:42:20|3634|3633.5|3634.5|3634|3634.5|3634|3633|3632.5|5815
1606923750000|2020-12-02 15:42:30|3635|3633.5|3632|3631.5|3635|3634|3632|3631.5|5133
1606923760000|2020-12-02 15:42:40|3632.5|3632|3632|3631.5|3632.5|3632|3631.5|3631|870
1606923770000|2020-12-02 15:42:50|3632.5|3632|3632.5|3631.5|3632.5|3632|3632.5|3631.5|278
1606923780000|2020-12-02 15:43:00|3633|3632|3635|3634.5|3635|3634.5|3633|3632|3333
1606923790000|2020-12-02 15:43:10|3635.5|3635|3633.5|3633|3635.5|3635|3633.5|3633|4001
1606923800000|2020-12-02 15:43:20|3634|3633.5|3637|3636|3637|3636|3633.5|3633|6999
1606923810000|2020-12-02 15:43:30|3637.5|3636.5|3638.5|3638|3639|3638.5|3637.5|3636.5|1191
1606923820000|2020-12-02 15:43:40|3639|3638.5|3639.5|3639|3640|3639.5|3639|3638.5|2533
1606923830000|2020-12-02 15:43:50|3640|3639.5|3638.5|3638|3640|3639.5|3638|3637.5|3368
1606923840000|2020-12-02 15:44:00|3638|3637.5|3638.5|3637.5|3639|3638.5|3637|3636.5|6598
1606923850000|2020-12-02 15:44:10|3638|3638|3637.5|3637|3638.5|3638|3637|3636.5|5061
1606923860000|2020-12-02 15:44:20|3638|3636.5|3635.5|3635|3638|3636.5|3635.5|3635|3114
1606923870000|2020-12-02 15:44:30|3635|3634.5|3636.5|3636|3636.5|3636|3635|3634.5|3501
1606923880000|2020-12-02 15:44:40|3636|3635.5|3636|3635.5|3636.5|3636|3634.5|3634|4208
1606923890000|2020-12-02 15:44:50|3636.5|3636|3634.5|3634|3636.5|3636|3634.5|3634|7378
1606923900000|2020-12-02 15:45:00|3635|3634.5|3638|3637|3638.5|3637.5|3634.5|3634.5|3523
1606923910000|2020-12-02 15:45:10|3637.5|3636.5|3637.5|3636.5|3637.5|3637|3636.5|3636|1583
1606923920000|2020-12-02 15:45:20|3637|3637|3635.5|3635|3638|3637|3635|3634.5|9387
1606923930000|2020-12-02 15:45:30|3635|3634.5|3634|3633.5|3635.5|3634.5|3634|3633.5|3105
1606923940000|2020-12-02 15:45:40|3634.5|3634|3632.5|3631.5|3635|3634.5|3632.5|3631.5|3086
1606923950000|2020-12-02 15:45:50|3632|3631|3632.5|3632|3633|3632.5|3631.5|3631|4137
1606923960000|2020-12-02 15:46:00|3632|3631.5|3633.5|3632.5|3637.5|3637|3630.5|3629.5|47410
1606923970000|2020-12-02 15:46:10|3633|3632|3633.5|3632|3633.5|3633|3632.5|3631.5|4281
1606923980000|2020-12-02 15:46:20|3633|3631.5|3631|3630.5|3633.5|3631.5|3631|3630.5|1849
1606923990000|2020-12-02 15:46:30|3630.5|3630|3631.5|3631|3631.5|3631|3630|3629.5|3685
1606924000000|2020-12-02 15:46:40|3632|3631.5|3634|3633|3634|3633|3632|3631|1222
1606924010000|2020-12-02 15:46:50|3633.5||3633.5||3634||3633.5||302
1606924020000|2020-12-02 15:47:00|3634|3633.5|3634.5|3634|3635|3634.5|3633.5|3633|3885
1606924030000|2020-12-02 15:47:10|3634|3633.5|3634|3633.5|3635|3634.5|3634|3633.5|3585
1606924040000|2020-12-02 15:47:20|3633.5|3633|3633|3632.5|3635|3634|3633|3632.5|6511
1606924050000|2020-12-02 15:47:30|3633.5|3633|3634|3633.5|3634.5|3634|3633.5|3633|725
1606924060000|2020-12-02 15:47:40|3633.5|3633|3632|3631|3634|3633|3632|3631|1463
1606924070000|2020-12-02 15:47:50|3632.5|3631.5|3632|3631.5|3632.5|3632|3631.5|3631|2866
1606924080000|2020-12-02 15:48:00|3632.5|3632|3632|3631.5|3632.5|3632|3632|3631.5|314
1606924090000|2020-12-02 15:48:10|3631.5|3631|3632|3631.5|3632|3631.5|3631.5|3630.5|2468
1606924100000|2020-12-02 15:48:20|3632.5|3632|3633|3632|3634|3633.5|3632|3631.5|1677
1606924110000|2020-12-02 15:48:30|3633.5|3632.5|3635.5|3635|3637|3636|3633|3632.5|14241
1606924120000|2020-12-02 15:48:40|3636|3635.5|3637.5|3636.5|3637.5|3636.5|3636|3635.5|1670
1606924130000|2020-12-02 15:48:50|3638||3637.5||3638||3637.5||0
1606924140000|2020-12-02 15:49:00|3638|3637|3638|3637.5|3638.5|3637.5|3636.5|3636|3269
1606924150000|2020-12-02 15:49:10|3638.5|3638|3638|3637|3639|3638|3637|3636.5|6642
1606924160000|2020-12-02 15:49:20|3637.5|3636.5|3638|3637.5|3638.5|3637.5|3637|3636.5|2075
1606924170000|2020-12-02 15:49:30|3638.5|3638|3637.5|3637|3639|3638|3637.5|3637|111270
1606924180000|2020-12-02 15:49:40|3638|3637.5|3638.5|3637.5|3638.5|3637.5|3638|3637.5|639
1606924190000|2020-12-02 15:49:50|3638|3637|3635|3634.5|3638|3637|3634|3633.5|7938
1606924200000|2020-12-02 15:50:00|3635.5|3635|3635.5|3635|3636.5|3635.5|3635|3634.5|1844
1606924210000|2020-12-02 15:50:10|3635|3634.5|3635.5|3634.5|3636|3635|3635|3634.5|1977
1606924220000|2020-12-02 15:50:20|3635|3635|3637|3636.5|3637|3636.5|3635|3634.5|619
1606924230000|2020-12-02 15:50:30|3637.5|3637|3639|3638.5|3639|3638.5|3637.5|3636.5|1059
1606924240000|2020-12-02 15:50:40|3639.5|3639|3640.5|3640|3640.5|3640|3639.5|3639|1534
1606924250000|2020-12-02 15:50:50|3641|3640.5|3641.5|3641|3641.5|3641|3640.5|3640|1063
1606924260000|2020-12-02 15:51:00|3642|3641.5|3641|3640|3642|3641.5|3640|3639.5|8890
1606924270000|2020-12-02 15:51:10|3640.5|3640.5|3642|3641|3642|3641.5|3640.5|3640.5|1720
1606924280000|2020-12-02 15:51:20|3642.5|3641.5|3642|3641.5|3642.5|3641.5|3641.5|3641|2308
1606924290000|2020-12-02 15:51:30|3641.5|3641|3641|3640.5|3642|3641.5|3640|3639.5|4116
1606924300000|2020-12-02 15:51:40|3641.5|3641|3641|3640.5|3641.5|3641|3640|3639.5|3278
1606924310000|2020-12-02 15:51:50|3640.5|3640|3640.5|3639.5|3640.5|3640|3639|3638.5|5772
1606924320000|2020-12-02 15:52:00|3641|3640|3638.5|3638|3641|3640.5|3638.5|3638|3488
1606924330000|2020-12-02 15:52:10|3639|3638.5|3641|3640.5|3641|3640.5|3639|3638|4012
1606924340000|2020-12-02 15:52:20|3641.5|3641|3642.5|3642|3642.5|3642|3641.5|3640.5|2186
1606924350000|2020-12-02 15:52:30|3643|3642.5|3642|3641.5|3643|3642.5|3642|3641|8781
1606924360000|2020-12-02 15:52:40|3642.5|3642|3641.5|3641|3642.5|3642|3641|3640.5|4251
1606924370000|2020-12-02 15:52:50|3642|3641.5|3643|3642|3643|3642.5|3641.5|3641|6263
1606924380000|2020-12-02 15:53:00|3642.5|3642.5|3643|3642|3644|3643|3642|3641.5|4670
1606924390000|2020-12-02 15:53:10|3642.5|3642.5|3643.5|3642.5|3643.5|3643|3642|3641.5|1598
1606924400000|2020-12-02 15:53:20|3643|3643|3644|3643|3644|3643.5|3643|3642.5|2126
1606924410000|2020-12-02 15:53:30|3644.5|3643.5|3645|3644.5|3645|3644.5|3644.5|3643.5|2613
1606924420000|2020-12-02 15:53:40|3645.5|3645|3645.5|3644.5|3646|3645.5|3644|3643.5|9230
1606924430000|2020-12-02 15:53:50|3646|3645|3646.5|3646|3646.5|3646|3645.5|3645|1440
1606924440000|2020-12-02 15:54:00|3647|3646.5|3646.5|3646|3648|3647.5|3646.5|3646|3617
1606924450000|2020-12-02 15:54:10|3647|3646.5|3647|3646.5|3649|3648|3647|3646|20880
1606924460000|2020-12-02 15:54:20|3647.5|3647|3648|3647|3648.5|3648|3647|3646.5|6208
1606924470000|2020-12-02 15:54:30|3647.5|3647.5|3648.5|3647.5|3648.5|3648|3647.5|3647.5|1861
1606924480000|2020-12-02 15:54:40|3648|3648|3646|3645.5|3648|3648|3646|3645.5|6354
1606924490000|2020-12-02 15:54:50|3645.5|3645|3647|3646.5|3647|3646.5|3645.5|3645|4161
1606924500000|2020-12-02 15:55:00|3647.5|3647|3648.5|3647.5|3648.5|3647.5|3646.5|3646|6221
1606924510000|2020-12-02 15:55:10|3648|3647|3647.5|3647|3648.5|3648|3647|3646|3731
1606924520000|2020-12-02 15:55:20|3648|3647.5|3648|3647.5|3648|3647.5|3647.5|3647|1641
1606924530000|2020-12-02 15:55:30|3647.5|3647|3647.5|3647|3648|3647.5|3647.5|3647|599
1606924540000|2020-12-02 15:55:40|3648|3647.5|3649|3648|3649|3648.5|3647.5|3647|2386
1606924550000|2020-12-02 15:55:50|3649.5|3648.5|3649.5|3649|3650|3649.5|3649|3648|2121
1606924560000|2020-12-02 15:56:00|3650|3649.5|3650.5|3650|3651|3650.5|3649.5|3649|11659
1606924570000|2020-12-02 15:56:10|3650|3649.5|3650|3649.5|3650.5|3650|3649.5|3649|7233
1606924580000|2020-12-02 15:56:20|3650.5|3650|3650.5|3650|3651|3650.5|3650.5|3650|3640
1606924590000|2020-12-02 15:56:30|3651|3650.5|3650.5|3650|3651|3650.5|3650|3649.5|1143
1606924600000|2020-12-02 15:56:40|3650|3649.5|3650|3649.5|3651|3650.5|3650|3649.5|7273
1606924610000|2020-12-02 15:56:50|3650.5|3650|3650.5|3650|3651.5|3651|3650|3649.5|4548
1606924620000|2020-12-02 15:57:00|3650|3649.5|3649.5|3648.5|3650|3649.5|3648.5|3648|4881
1606924630000|2020-12-02 15:57:10|3649|3648|3648.5|3648|3649|3648.5|3647.5|3646.5|7321
1606924640000|2020-12-02 15:57:20|3649|3647.5|3647|3646.5|3649|3648.5|3647|3646|6312
1606924650000|2020-12-02 15:57:30|3647.5|3647|3649|3648|3649|3648|3647|3646.5|2750
1606924660000|2020-12-02 15:57:40|3648.5|3648.5|3648|3647|3648.5|3648.5|3647.5|3647|5321
1606924670000|2020-12-02 15:57:50|3647.5|3646.5|3647.5|3646.5|3648|3647|3646|3645.5|4479
1606924680000|2020-12-02 15:58:00|3647|3646|3646.5|3646|3647.5|3647|3646.5|3646|7070
1606924690000|2020-12-02 15:58:10|3647|3646.5|3648|3647.5|3649|3648.5|3646.5|3646|7035
1606924700000|2020-12-02 15:58:20|3648.5|3648|3649|3648|3649|3648.5|3648|3647.5|175
1606924710000|2020-12-02 15:58:30|||||||||10
1606924720000|2020-12-02 15:58:40|3649.5|3648.5|3650.5|3650|3651|3650|3649.5|3648.5|3131
1606924730000|2020-12-02 15:58:50|3650|3649.5|3650|3649.5|3650|3649.5|3650|3649|1768
1606924740000|2020-12-02 15:59:00|3650.5|3649|3650|3649|3651.5|3651|3649.5|3649|3032
1606924750000|2020-12-02 15:59:10|3650.5|3649.5|3649|3648.5|3650.5|3649.5|3649|3648.5|2171
1606924760000|2020-12-02 15:59:20|3649.5|3649|3650.5|3649.5|3650.5|3649.5|3649.5|3649|769
1606924770000|2020-12-02 15:59:30|3651|3650|3652|3651|3652.5|3651.5|3649.5|3648.5|15942
1606924780000|2020-12-02 15:59:40|3651.5|3651.5|3651.5|3651|3652|3651.5|3651|3650.5|4261
1606924790000|2020-12-02 15:59:50|3651|3650.5|3651.5|3651|3651.5|3651|3651|3650.5|1905
1606924800000|2020-12-02 16:00:00|3652|3651.5|3653|3652|3653.5|3652.5|3652|3651.5|1415
1606924810000|2020-12-02 16:00:10|3652.5|3651.5|3652.5|3652|3652.5|3652|3652|3651.5|2283
1606924820000|2020-12-02 16:00:20|3653|3652.5|3651|3650|3653|3652.5|3650.5|3650|6270
1606924830000|2020-12-02 16:00:30||3650.5||3650.5||3650.5||3650.5|0
1606924840000|2020-12-02 16:00:40|3650.5|3650|3651.5|3651|3651.5|3651|3650.5|3650|1589
1606924850000|2020-12-02 16:00:50|3652|3651.5|3653|3652.5|3653|3652.5|3652|3651.5|814
1606924860000|2020-12-02 16:01:00|3652.5|3652|3653.5|3653|3653.5|3653|3652.5|3652|2603
1606924870000|2020-12-02 16:01:10|3654|3653.5|3656|3655.5|3656.5|3656|3654|3653.5|11016
1606924880000|2020-12-02 16:01:20|3656.5|3656|3654.5|3654|3656.5|3656|3654.5|3654|5864
1606924890000|2020-12-02 16:01:30|3655|3654.5|3655.5|3655|3656|3655.5|3654.5|3654|4035
1606924900000|2020-12-02 16:01:40|3656|3655.5|3656|3655.5|3656.5|3656|3656|3655.5|653
1606924910000|2020-12-02 16:01:50|3656.5|3656|3656.5|3656|3657|3656.5|3656.5|3656|2158
1606924920000|2020-12-02 16:02:00|3656|3655.5|3656|3655.5|3656|3655.5|3655.5|3655|4130
1606924930000|2020-12-02 16:02:10|3656.5|3656|3653.5|3653|3657|3656.5|3653.5|3653|10156
1606924940000|2020-12-02 16:02:20|3654|3653.5|3654|3653.5|3654|3653.5|3654|3653.5|1152
1606924950000|2020-12-02 16:02:30|3654.5|3654|3654|3653.5|3654.5|3654|3654|3653.5|4497
1606924960000|2020-12-02 16:02:40|3654.5|3654|3657|3656.5|3657|3656.5|3654|3653.5|21354
1606924970000|2020-12-02 16:02:50|3657.5|3657|3659.5|3659|3659.5|3659|3657|3656.5|9890
1606924980000|2020-12-02 16:03:00|3660|3659.5|3660.5|3660|3660.5|3660|3659.5|3659|2107
1606924990000|2020-12-02 16:03:10|3661|3660.5|3661.5|3660.5|3662|3661|3661|3660.5|1232
1606925000000|2020-12-02 16:03:20|3661|3660|3658.5|3658|3661|3660|3658.5|3658|8565
1606925010000|2020-12-02 16:03:30|3658|3657.5|3659.5|3659|3659.5|3659|3658|3657|4941
1606925020000|2020-12-02 16:03:40|3660|3659.5|3659|3658.5|3660|3659.5|3659|3658.5|2854
1606925030000|2020-12-02 16:03:50|3659.5|3659|3659|3658|3659.5|3659|3658.5|3658|1293
1606925040000|2020-12-02 16:04:00|3658.5|3657.5|3656|3655.5|3659|3657.5|3656|3655.5|6993
1606925050000|2020-12-02 16:04:10|3656.5|3656|3656.5|3656|3657|3656|3655.5|3655|3704
1606925060000|2020-12-02 16:04:20|3657|3656.5|3658|3657.5|3658|3657.5|3657|3656.5|2274
1606925070000|2020-12-02 16:04:30|||||||||13
1606925080000|2020-12-02 16:04:40|3658.5|3658|3659.5|3659|3659.5|3659|3658.5|3658|3977
1606925090000|2020-12-02 16:04:50|3659|3658.5|3660.5|3660|3660.5|3660|3659|3658.5|1694
1606925100000|2020-12-02 16:05:00|3661|3660.5|3663|3662.5|3663|3662.5|3661|3660.5|2727
1606925110000|2020-12-02 16:05:10|3662.5|3662|3663.5|3663|3663.5|3663|3662|3661.5|10822
1606925120000|2020-12-02 16:05:20|3664|3663.5|3665.5|3665|3666.5|3665.5|3664|3663|8792
1606925130000|2020-12-02 16:05:30|3665|3664.5|3665.5|3665|3666|3665.5|3664|3663.5|5818
1606925140000|2020-12-02 16:05:40|3665|3664.5|3665.5|3664.5|3665.5|3665|3664.5|3664|4714
1606925150000|2020-12-02 16:05:50||3665||3664.5||3665||3664.5|139
1606925160000|2020-12-02 16:06:00|3665|3665|3666|3665|3666|3665.5|3665|3664.5|1568
1606925170000|2020-12-02 16:06:10|3666.5|3665.5|3666|3665.5|3667|3666.5|3666|3665.5|3646
1606925180000|2020-12-02 16:06:20|3665.5|3665|3666.5|3666|3667|3666.5|3665.5|3665|5008
1606925190000|2020-12-02 16:06:30|3667|3665.5|3666|3665.5|3667|3666|3666|3665|5235
1606925200000|2020-12-02 16:06:40|3666.5|3666|3664|3663.5|3666.5|3666|3664|3663.5|5819
1606925210000|2020-12-02 16:06:50|3664.5|3664|3665|3664.5|3665|3664.5|3664|3664|5846
1606925220000|2020-12-02 16:07:00|3665.5|3665|3665.5|3665|3666|3665.5|3665.5|3665|1785
1606925230000|2020-12-02 16:07:10|3665|3664.5|3666|3665.5|3666|3665.5|3665|3664.5|4309
1606925240000|2020-12-02 16:07:20|3665.5|3665|3665.5|3665|3665.5|3665|3665|3664.5|7106
1606925250000|2020-12-02 16:07:30|3665|3664.5|3664|3663.5|3665.5|3664.5|3663|3662.5|12267
1606925260000|2020-12-02 16:07:40|3663.5|3663|3662.5|3661.5|3664.5|3664|3662.5|3661.5|10390
1606925270000|2020-12-02 16:07:50|3662|3662|3662.5|3662|3662.5|3662|3661.5|3661|2612
1606925280000|2020-12-02 16:08:00|3662|3661.5|3662|3661.5|3662.5|3661.5|3661.5|3661|2011
1606925290000|2020-12-02 16:08:10|3661.5|3661|3659.5|3659|3662|3661|3659.5|3659|4597
1606925300000|2020-12-02 16:08:20|3659|3658.5|3661.5|3660.5|3661.5|3661|3659|3658|4565
1606925310000|2020-12-02 16:08:30|3662|3661|3664|3663.5|3664.5|3664|3662|3661|3800
1606925320000|2020-12-02 16:08:40|3663.5|3663|3663.5|3663|3664|3663|3662.5|3662|3034
1606925330000|2020-12-02 16:08:50|3664|3663.5|3664|3663.5|3664|3663.5|3663|3662.5|3258
1606925340000|2020-12-02 16:09:00|3664.5|3664|3665|3664.5|3665|3664.5|3664.5|3664|1492
1606925350000|2020-12-02 16:09:10|3664.5|3664|3665|3664.5|3665|3664.5|3664|3663.5|9045
1606925360000|2020-12-02 16:09:20|3664.5|3664|3665|3664.5|3666|3665|3664.5|3663.5|2936
1606925370000|2020-12-02 16:09:30|3664.5|3664|3665.5|3665|3666|3665.5|3664.5|3664|2570
1606925380000|2020-12-02 16:09:40|3666|3665.5|3665|3664.5|3666|3665.5|3664.5|3664|3361
1606925390000|2020-12-02 16:09:50|3665.5|3665|3667|3666|3667|3666.5|3665.5|3665|4491
1606925400000|2020-12-02 16:10:00|3666.5|3665.5|3666.5|3666|3667|3666|3664.5|3664|5049
1606925410000|2020-12-02 16:10:10|3667|3666.5|3666.5|3665.5|3667|3666.5|3666|3665.5|2985
1606925420000|2020-12-02 16:10:20|3666|3666|3666|3665.5|3666.5|3666|3666|3665|1374
1606925430000|2020-12-02 16:10:30|3665.5|3665|3666|3665.5|3666.5|3666|3665.5|3665|3242
1606925440000|2020-12-02 16:10:40|3665.5|3665|3667|3666.5|3667|3666.5|3665.5|3665|1833
1606925450000|2020-12-02 16:10:50|3666.5|3666|3667.5|3667|3668|3667.5|3666.5|3666|6712
1606925460000|2020-12-02 16:11:00|3668|3667.5|3669|3668|3669|3668.5|3668|3667.5|2044
1606925470000|2020-12-02 16:11:10|3669.5|3668.5|3670.5|3670|3670.5|3670|3669|3668.5|5372
1606925480000|2020-12-02 16:11:20|3670|3669.5|3669.5|3668.5|3670|3669.5|3669|3668.5|4041
1606925490000|2020-12-02 16:11:30|3669|3669|3671|3670|3671|3670|3669|3668.5|3539
1606925500000|2020-12-02 16:11:40|3670.5|3670.5|3671|3670.5|3671|3670.5|3670.5|3670|602
1606925510000|2020-12-02 16:11:50|3670.5|3670|3672|3671.5|3672.5|3672|3670.5|3670|4366
1606925520000|2020-12-02 16:12:00|3672.5|3672|3672|3671|3672.5|3672|3671.5|3671|4748
1606925530000|2020-12-02 16:12:10|3671.5|3670.5|3672|3671|3672.5|3671.5|3670.5|3670|6288
1606925540000|2020-12-02 16:12:20|||||||||149
1606925550000|2020-12-02 16:12:30|3671.5|3671.5|3672.5|3672|3673|3672.5|3671.5|3671|7659
1606925560000|2020-12-02 16:12:40|3672|3671.5|3671.5|3671|3672.5|3672|3670.5|3670|7332
1606925570000|2020-12-02 16:12:50|3672|3671.5|3670.5|3670|3672|3671.5|3670|3669|7705
1606925580000|2020-12-02 16:13:00|3670|3669.5|3670.5|3670|3670.5|3670|3669.5|3669|2380
1606925590000|2020-12-02 16:13:10|3671|3670.5|3670.5|3670|3671|3670.5|3669.5|3669|6059
1606925600000|2020-12-02 16:13:20|3671|3670.5|3672|3671.5|3672|3671.5|3670.5|3670.5|1773
1606925610000|2020-12-02 16:13:30|3672.5|3672|3670.5|3670|3672.5|3672|3670|3669|8450
1606925620000|2020-12-02 16:13:40|3671|3670.5|3672|3671|3672|3671|3670.5|3670|6978
1606925630000|2020-12-02 16:13:50|3671.5|3671.5|3672.5|3672|3673|3672.5|3671|3670.5|8236
1606925640000|2020-12-02 16:14:00|3672|3671.5|3672.5|3671.5|3672.5|3672|3671.5|3670.5|4215
1606925650000|2020-12-02 16:14:10|3672|3671|3671|3670.5|3672|3671.5|3671|3670.5|5212
1606925660000|2020-12-02 16:14:20|3670.5|3670|3670.5|3670|3671|3670.5|3670.5|3670|519
1606925670000|2020-12-02 16:14:30|3670|3669.5|3672.5|3672|3672.5|3672|3670|3669|6796
1606925680000|2020-12-02 16:14:40|3673|3672.5|3673|3672.5|3673|3672.5|3672.5|3672|3133
1606925690000|2020-12-02 16:14:50|3672.5|3672|3672.5|3672|3672.5|3672|3671.5|3671|5146
1606925700000|2020-12-02 16:15:00|3672|3671.5|3672.5|3671.5|3673|3672.5|3670.5|3670|9553
1606925710000|2020-12-02 16:15:10|3673|3672|3673|3672.5|3673|3672.5|3672|3671.5|9462
1606925720000|2020-12-02 16:15:20|3672.5|3672|3672|3671.5|3673|3672.5|3672|3671.5|2238
1606925730000|2020-12-02 16:15:30|3671.5|3671|3671|3670|3672|3671|3670.5|3670|25076
1606925740000|2020-12-02 16:15:40|3670.5|3669.5|3669.5|3669|3670.5|3669.5|3669.5|3669|2307
1606925750000|2020-12-02 16:15:50|3670|3669.5|3670.5|3669.5|3670.5|3669.5|3669.5|3669|3065
1606925760000|2020-12-02 16:16:00|3670|3670|3670|3669.5|3670.5|3670|3669.5|3669|2954
1606925770000|2020-12-02 16:16:10|3670.5|3670|3670|3669.5|3670.5|3670|3670|3669.5|1897
1606925780000|2020-12-02 16:16:20|3670.5|3670|3671|3670.5|3671.5|3671|3670|3669.5|2190
1606925790000|2020-12-02 16:16:30|3671.5|3671|3671|3670.5|3671.5|3671|3671|3670.5|1177
1606925800000|2020-12-02 16:16:40|3670.5|3670|3669.5|3669|3670.5|3670|3669.5|3669|2310
1606925810000|2020-12-02 16:16:50|3669|3668|3668|3667.5|3669|3668.5|3667|3666.5|13441
1606925820000|2020-12-02 16:17:00|3668.5|3668|3667.5|3667|3668.5|3668|3667.5|3667|1464
1606925830000|2020-12-02 16:17:10|3668|3667.5|3668|3667.5|3668|3667.5|3667|3666.5|245
1606925840000|2020-12-02 16:17:20|3667.5|3667|3667|3666.5|3667.5|3667|3666.5|3666|2283
1606925850000|2020-12-02 16:17:30|3667.5|3667|3668.5|3668|3668.5|3668|3667.5|3667|1468
1606925860000|2020-12-02 16:17:40|3668|3667.5|3668|3667.5|3668|3667.5|3668|3667.5|2385
1606925870000|2020-12-02 16:17:50|3667.5|3667|3668|3667.5|3668|3667.5|3667.5|3667|2211
1606925880000|2020-12-02 16:18:00|3667.5|3667|3668|3667.5|3668|3667.5|3667.5|3667|1195
1606925890000|2020-12-02 16:18:10|3667.5|3667|3668.5|3668|3669|3668.5|3667.5|3667|2983
1606925900000|2020-12-02 16:18:20|3669|3668.5|3670.5|3670|3670.5|3670|3669|3668.5|4108
1606925910000|2020-12-02 16:18:30|3671|3670.5|3672|3671.5|3672|3671.5|3671|3670.5|4642
1606925920000|2020-12-02 16:18:40|3671.5|3671|3671.5|3671|3671.5|3671|3671.5|3671|1620
1606925930000|2020-12-02 16:18:50|3671|3670.5|3670.5|3670|3671.5|3671|3670.5|3670|2562
1606925940000|2020-12-02 16:19:00|3670|3669.5|3669.5|3669|3670.5|3669.5|3668.5|3668|7544
1606925950000|2020-12-02 16:19:10|3669|3668.5|3669|3668.5|3669.5|3669|3669|3668.5|3158
1606925960000|2020-12-02 16:19:20|3669.5|3669|3669|3668.5|3669.5|3669|3669|3668.5|2841
1606925970000|2020-12-02 16:19:30|3669.5|3669|3670|3669.5|3670|3669.5|3669.5|3668.5|1358
1606925990000|2020-12-02 16:19:50|3669.5|3669|3670|3669.5|3670|3669.5|3667.5|3667|7278
1606926000000|2020-12-02 16:20:00|3670.5|3670|3671.5|3671|3671.5|3671|3670.5|3670|5258
1606926010000|2020-12-02 16:20:10|3672|3671.5|3672.5|3672|3672.5|3672|3671.5|3671|1686
1606926020000|2020-12-02 16:20:20|3673|3671.5|3672|3671.5|3673|3672|3672|3671.5|4537
1606926030000|2020-12-02 16:20:30|3672.5|3672|3674|3673.5|3674.5|3673.5|3672.5|3672|3471
1606926040000|2020-12-02 16:20:40|3673.5|3673|3672|3671.5|3673.5|3673|3671|3670.5|13690
1606926050000|2020-12-02 16:20:50|3672.5|3672|3673|3672|3673|3672|3672.5|3672|2080
1606926060000|2020-12-02 16:21:00|3672.5|3672.5|3674|3673.5|3675|3674.5|3672.5|3672.5|12162
1606926070000|2020-12-02 16:21:10|3673.5|3673|3674|3673.5|3674|3673.5|3673|3672.5|3593
1606926080000|2020-12-02 16:21:20|3673.5|3673|3673.5|3673|3673.5|3673.5|3673.5|3673|2153
1606926090000|2020-12-02 16:21:30|3674|3673.5|3674|3673|3674.5|3674|3673.5|3673|5563
1606926100000|2020-12-02 16:21:40|3674.5|3673.5|3676|3675.5|3676|3675.5|3674.5|3673.5|3236
1606926110000|2020-12-02 16:21:50|3675.5|3675|3675.5|3675|3675.5|3675|3675|3674.5|9867
1606926120000|2020-12-02 16:22:00|3675|3674.5|3675|3674|3675.5|3675|3674.5|3674|8325
1606926130000|2020-12-02 16:22:10|3674.5|3674.5|3675|3674.5|3675.5|3675|3674.5|3674.5|1440
1606926140000|2020-12-02 16:22:20|3674.5|3674|3674.5|3674|3674.5|3674|3674|3673.5|5651
1606926150000|2020-12-02 16:22:30|3675|3674.5|3676|3675.5|3676|3675.5|3675|3674.5|6980
1606926160000|2020-12-02 16:22:40|3676.5|3676|3675.5|3675|3677|3676|3675.5|3675|6497
1606926170000|2020-12-02 16:22:50|3676|3675.5|3676|3675.5|3676|3675.5|3675.5|3675|1348
1606926180000|2020-12-02 16:23:00|3675.5|3675|3678|3677.5|3678|3677.5|3675.5|3675|7155
1606926190000|2020-12-02 16:23:10|3677.5|3677|3678|3677.5|3678|3677.5|3677.5|3677|5093
1606926200000|2020-12-02 16:23:20|3678.5|3678|3677.5|3677|3678.5|3678|3675.5|3675|25521
1606926210000|2020-12-02 16:23:30|3678|3677.5|3679|3678.5|3679|3678.5|3678|3677.5|4564
1606926220000|2020-12-02 16:23:40|3678.5|3678|3676.5|3676|3679|3678|3676|3675|12688
1606926230000|2020-12-02 16:23:50|3677|3676.5|3676|3675.5|3677.5|3677|3675|3674.5|7104
1606926240000|2020-12-02 16:24:00|3676.5|3676|3675.5|3675|3676.5|3676|3675.5|3675|2107
1606926250000|2020-12-02 16:24:10|3676|3675.5|3675.5|3675|3676|3675.5|3675.5|3675|3706
1606926260000|2020-12-02 16:24:20|3675|3674.5|3674|3673|3675|3674.5|3674|3673|4014
1606926270000|2020-12-02 16:24:30|3674.5|3673.5|3675|3674.5|3675|3674.5|3674.5|3673|2729
1606926280000|2020-12-02 16:24:40|3674.5|3674|3675|3674.5|3675.5|3675|3674.5|3674|3876
1606926290000|2020-12-02 16:24:50|3674.5|3674|3676|3675.5|3676|3675.5|3674|3673.5|14896
1606926300000|2020-12-02 16:25:00|3675.5|3675|3677|3676.5|3677.5|3677|3675.5|3675|5421
1606926310000|2020-12-02 16:25:10|3676.5|3676|3677.5|3677|3678|3677.5|3676.5|3676|5679
1606926320000|2020-12-02 16:25:20|3677|3676.5|3677|3676.5|3677.5|3677|3677|3676.5|3243
1606926330000|2020-12-02 16:25:30|3677.5|3677|3678|3677.5|3679|3678.5|3677.5|3677|5600
1606926340000|2020-12-02 16:25:40|3677.5|3677|3677.5|3677|3678|3677.5|3677.5|3677|1489
1606926350000|2020-12-02 16:25:50|3678|3677.5|3678.5|3678|3678.5|3678|3677.5|3677|2886
1606926360000|2020-12-02 16:26:00|3678|3677.5|3676|3675.5|3678.5|3678|3675.5|3675|11525
1606926370000|2020-12-02 16:26:10|3676.5|3676|3676|3675.5|3676.5|3676|3676|3675.5|1616
1606926380000|2020-12-02 16:26:20|3676.5|3676|3677|3676.5|3677|3676.5|3676.5|3675.5|3264
1606926390000|2020-12-02 16:26:30|3676.5|3676|3674.5|3674|3676.5|3676|3674|3673.5|13170
1606926400000|2020-12-02 16:26:40|3675|3674.5|3674|3673.5|3675.5|3675|3673.5|3673|10713
1606926410000|2020-12-02 16:26:50|3674.5|3674|3674|3673.5|3674.5|3674|3673.5|3673|3946
1606926420000|2020-12-02 16:27:00|3674.5|3674|3674.5|3674|3675|3674.5|3674|3673.5|2055
1606926430000|2020-12-02 16:27:10|3675|3674.5|3675|3674.5|3675|3674.5|3673.5|3673|5098
1606926440000|2020-12-02 16:27:20|3675.5|3675|3675|3674.5|3675.5|3675|3675|3674.5|863
1606926450000|2020-12-02 16:27:30|3674.5|3674|3673|3672.5|3674.5|3674|3673|3672.5|11102
1606926460000|2020-12-02 16:27:40|3673.5|3673|3673.5|3673|3673.5|3673|3673|3672.5|866
1606926470000|2020-12-02 16:27:50|3673|3672.5|3673|3672.5|3673|3672.5|3673|3672.5|2335
1606926480000|2020-12-02 16:28:00|3672.5|3672|3671.5|3671|3672.5|3672|3670.5|3670|6394
1606926490000|2020-12-02 16:28:10|3672|3671.5|3673|3672|3673|3672|3671.5|3671|1832
1606926500000|2020-12-02 16:28:20|3672.5|3672.5|3673.5|3673|3673.5|3673|3672.5|3672|933
1606926510000|2020-12-02 16:28:30|3674|3673.5|3674|3673.5|3674|3673.5|3674|3673.5|1115
1606926520000|2020-12-02 16:28:40|3673.5|3673|3673.5|3673|3673.5|3673|3673.5|3673|2768
1606926530000|2020-12-02 16:28:50|3674|3673.5|3673|3672.5|3674|3673.5|3673|3672.5|4548
1606926540000|2020-12-02 16:29:00|3673.5|3673|3672.5|3671.5|3673.5|3673|3671.5|3671|6318
1606926550000|2020-12-02 16:29:10|3672|3671|3670.5|3670|3672|3671.5|3670.5|3670|4416
1606926560000|2020-12-02 16:29:20|3670|3669.5|3670|3669.5|3670.5|3669.5|3669|3668|4707
1606926570000|2020-12-02 16:29:30|3669.5|3669|3669.5|3669|3670|3669.5|3669|3668|2979
1606926580000|2020-12-02 16:29:40|3670|3669.5|3671.5|3670.5|3671.5|3670.5|3670|3669|7162
1606926590000|2020-12-02 16:29:50|3672|3671|3672.5|3671|3672.5|3671.5|3670|3669.5|2365
1606982400000|2020-12-03 08:00:00|3644|3642|3644.5|3643|3649.5|3643.5|3643.5|3642|130024
1606982410000|2020-12-03 08:00:10|3645|3644|3644|3642.5|3647|3646|3643.5|3642.5|11465
1606982420000|2020-12-03 08:00:20|3643.5|3642|3640.5|3637.5|3644.5|3642.5|3640.5|3637|5710
1606982430000|2020-12-03 08:00:30|3639|3636|3640|3637.5|3640.5|3638.5|3637.5|3635|4993
1606982440000|2020-12-03 08:00:40|3640.5|3639|3641.5|3638|3642|3639|3640.5|3637.5|1716
1606982450000|2020-12-03 08:00:50|3640|3637.5|3635|3632|3640|3637.5|3635|3632|2632
1606982460000|2020-12-03 08:01:00|3634.5|3633|3637.5|3635|3638|3637.5|3634|3631.5|3101
1606982470000|2020-12-03 08:01:10|3638|3634.5|3638|3635|3638.5|3637|3637|3634.5|2142
1606982480000|2020-12-03 08:01:20|3638.5|3636.5|3640|3639|3641|3640|3638.5|3636.5|532
1606982490000|2020-12-03 08:01:30|3639.5|3638.5|3642.5|3640.5|3643.5|3642|3639.5|3638|2872
1606982500000|2020-12-03 08:01:40|3642|3641|3642|3641|3643.5|3642|3642|3640|2131
1606982510000|2020-12-03 08:01:50|3641.5|3640|3640.5|3639|3642|3640|3640.5|3638.5|2870
1606982520000|2020-12-03 08:02:00|3641|3639.5|3639.5|3637|3641.5|3640|3638|3636|1189
1606982530000|2020-12-03 08:02:10|3639|3636.5|3639|3637|3640.5|3637.5|3637.5|3635.5|544
1606982540000|2020-12-03 08:02:20|3638.5|3636|3638.5|3637.5|3640|3638.5|3637.5|3636|3507
1606982550000|2020-12-03 08:02:30|3638|3636.5|3632|3630.5|3638|3636.5|3631.5|3630.5|3658
1606982560000|2020-12-03 08:02:40|3632.5|3631|3635.5|3634|3636|3634.5|3632|3631|5234
1606982570000|2020-12-03 08:02:50|3636.5|3634.5|3636.5|3636|3636.5|3636|3635|3634|2923
1606982580000|2020-12-03 08:03:00|3637|3637|3640.5|3639|3644|3643.5|3637|3637|4626
1606982590000|2020-12-03 08:03:10|3640|3638|3637.5|3636.5|3640.5|3638.5|3637|3635.5|5614
1606982600000|2020-12-03 08:03:20|3637|3636|3632|3630.5|3637.5|3636|3632|3630.5|5659
1606982610000|2020-12-03 08:03:30|3632.5|3631|3635.5|3634|3637|3635.5|3632|3631|3903
1606982620000|2020-12-03 08:03:40|3636|3634.5|3636|3634.5|3636.5|3635|3635.5|3634|1159
1606982630000|2020-12-03 08:03:50|3635.5|3635|3636.5|3635|3636.5|3635.5|3635.5|3634.5|852
1606982640000|2020-12-03 08:04:00|3637|3635.5|3636|3634|3638.5|3638|3633|3632|8255
1606982650000|2020-12-03 08:04:10|3635.5|3633.5|3636|3634|3637|3634|3633.5|3632|2344
1606982660000|2020-12-03 08:04:20|3636.5|3635|3636.5|3635|3639.5|3637|3635|3634|4005
1606982670000|2020-12-03 08:04:30|3636|3634.5|3635.5|3634|3636|3634.5|3634.5|3634|1
1606982680000|2020-12-03 08:04:40|3636|3634.5|3635.5|3634|3638.5|3638|3635|3634|25208
1606982690000|2020-12-03 08:04:50|3635|3634.5|3630.5|3629.5|3635|3634.5|3630.5|3629.5|4113
1606982700000|2020-12-03 08:05:00|3630|3629|3628|3626|3630.5|3629.5|3627.5|3626|8966
1606982710000|2020-12-03 08:05:10|3627.5|3625.5|3621.5|3620|3627.5|3625.5|3621|3620|13211
1606982720000|2020-12-03 08:05:20|3621|3620.5|3617|3615.5|3621.5|3620.5|3615|3613.5|8340
1606982730000|2020-12-03 08:05:30|3617.5|3616|3619.5|3618|3619.5|3618.5|3617|3615.5|7885
1606982740000|2020-12-03 08:05:40|3619|3618.5|3618.5|3617.5|3619.5|3619|3618.5|3617.5|5510
1606982750000|2020-12-03 08:05:50|3618|3618|3618|3617|3618|3618|3616.5|3615.5|7140
1606982760000|2020-12-03 08:06:00|3617.5|3616.5|3620|3618.5|3621.5|3620|3617|3616.5|32435
1606982770000|2020-12-03 08:06:10|3619.5|3618|3617.5|3616.5|3619.5|3618|3617|3616.5|24854
1606982780000|2020-12-03 08:06:20|3617|3616|3611|3610|3617|3616|3611|3610|9276
1606982790000|2020-12-03 08:06:30|3611.5|3610.5|3604.5|3603|3612|3610.5|3603.5|3602.5|12256
1606982800000|2020-12-03 08:06:40|3605|3603.5|3605.5|3604|3607|3605.5|3604.5|3603.5|17980
1606982810000|2020-12-03 08:06:50|3605|3603.5|3602.5|3601.5|3605.5|3604|3601.5|3600.5|19182
1606982820000|2020-12-03 08:07:00|3603|3602|3599|3597.5|3603|3602|3598.5|3597.5|14719
1606982830000|2020-12-03 08:07:10|3599.5|3598|3606|3604.5|3607|3605.5|3599|3598|11529
1606982840000|2020-12-03 08:07:20|3605|3604|3612|3611|3612|3611|3604|3602.5|4263
1606982850000|2020-12-03 08:07:30|3612.5|3611.5|3615.5|3613.5|3616.5|3615.5|3612|3610|3334
1606982860000|2020-12-03 08:07:40|3615|3613|3614.5|3613|3615|3614|3613.5|3613|1594
1606982870000|2020-12-03 08:07:50|3615|3613.5|3610.5|3609.5|3615|3613.5|3609.5|3607|1354
1606982880000|2020-12-03 08:08:00|3610|3609|3609|3608.5|3610|3609|3605.5|3604|10038
1606982890000|2020-12-03 08:08:10|3609.5|3608|3609|3608|3610|3608.5|3608|3607|8063
1606982900000|2020-12-03 08:08:20|3609.5|3608.5|3611|3610.5|3612.5|3611.5|3609.5|3608|5808
1606982910000|2020-12-03 08:08:30|3611.5|3610|3610.5|3609|3611.5|3610|3608.5|3607.5|3733
1606982920000|2020-12-03 08:08:40|3610|3608.5|3609|3608|3610.5|3609|3608|3607.5|5505
1606982930000|2020-12-03 08:08:50|3608.5|3607.5|3609|3608|3609|3608|3607.5|3606.5|17395
1606982940000|2020-12-03 08:09:00|3608.5|3607.5|3608|3607|3610|3609|3607.5|3606|14188
1606982950000|2020-12-03 08:09:10|3609.5|3607.5|3606.5|3605.5|3609.5|3608|3606.5|3605|6095
1606982960000|2020-12-03 08:09:20|3606|3605|3601.5|3601|3606|3605|3601.5|3601|9571
1606982970000|2020-12-03 08:09:30|3602|3601.5|3604.5|3603|3606|3604.5|3601|3600.5|2741
1606982980000|2020-12-03 08:09:40|3604|3602.5|3603.5|3602.5|3606|3604|3602.5|3601|2055
1606982990000|2020-12-03 08:09:50|3604|3603|3605|3604|3606|3605|3603.5|3602.5|2324
1606983000000|2020-12-03 08:10:00|3605.5|3604.5|3609|3607.5|3611|3609.5|3605|3604|4020
1606983010000|2020-12-03 08:10:10|3609.5|3608|3616|3614.5|3616.5|3615|3608|3607.5|3007
1606983020000|2020-12-03 08:10:20|3615.5|3614|3617|3616|3617|3616.5|3615|3614|4791
1606983030000|2020-12-03 08:10:30|3617.5|3616.5|3614.5|3613|3618|3617.5|3612.5|3610.5|7907
1606983040000|2020-12-03 08:10:40|3614|3612.5|3615.5|3614|3615.5|3614|3613|3611.5|3462
1606983050000|2020-12-03 08:10:50|3615|3613|3608.5|3607|3615.5|3614|3608.5|3606.5|5178
1606983060000|2020-12-03 08:11:00|3608|3606.5|3608.5|3608|3609|3608|3606.5|3605.5|11757
1606983070000|2020-12-03 08:11:10|3608|3607|3609|3608|3609|3608|3607.5|3606.5|1940
1606983080000|2020-12-03 08:11:20|3609.5|3608.5|3607|3606.5|3610|3609.5|3606.5|3606|8790
1606983090000|2020-12-03 08:11:30|3607.5|3607|3608.5|3607|3609|3608|3607|3606.5|2876
1606983100000|2020-12-03 08:11:40|3609|3607.5|3608.5|3607.5|3609|3608|3608.5|3607.5|1134
1606983110000|2020-12-03 08:11:50|3609|3608|3609|3608|3610|3609|3607|3606|6430
1606983120000|2020-12-03 08:12:00|3608.5|3607.5|3607.5|3606|3609|3608.5|3607|3606|2457
1606983130000|2020-12-03 08:12:10|3608|3606.5|3608|3606|3608.5|3607.5|3605.5|3604.5|9211
1606983140000|2020-12-03 08:12:20|3607.5|3606.5|3608.5|3607.5|3609|3608|3606|3605.5|2309
1606983150000|2020-12-03 08:12:30|3608|3607|3604|3603|3608.5|3607.5|3604|3603|4683
1606983160000|2020-12-03 08:12:40|3604.5|3603.5|3605|3604|3607|3605.5|3604.5|3603.5|3595
1606983170000|2020-12-03 08:12:50|3604.5|3603.5|3603.5|3602.5|3606|3605|3603.5|3602|2075
1606983180000|2020-12-03 08:13:00|3603|3602|3604.5|3604|3604.5|3604|3602.5|3602|3148
1606983190000|2020-12-03 08:13:10|3605|3604.5|3605.5|3605|3606|3605.5|3605|3604|4360
1606983200000|2020-12-03 08:13:20|3606|3605.5|3607|3606|3608|3606.5|3606|3605|1805
1606983210000|2020-12-03 08:13:30|3606.5|3605.5|3606|3604|3606.5|3605.5|3604|3603|3064
1606983220000|2020-12-03 08:13:40|3605|3604.5|3606|3604.5|3606|3605|3605|3604|1074
1606983230000|2020-12-03 08:13:50|3606.5|3605|3607|3605.5|3607.5|3607|3606.5|3605|1805
1606983240000|2020-12-03 08:14:00|3606.5|3605|3606.5|3605.5|3607.5|3606.5|3605|3604|2256
1606983250000|2020-12-03 08:14:10|3607|3606|3607|3606|3609|3607.5|3606.5|3606|5232
1606983260000|2020-12-03 08:14:20|3607.5|3606.5|3607|3605.5|3607.5|3606.5|3606.5|3605.5|1006
1606983270000|2020-12-03 08:14:30|3606.5|3605|3605|3604|3606.5|3605.5|3604.5|3604|1506
1606983280000|2020-12-03 08:14:40|3605.5|3604.5|3606.5|3605.5|3607|3606|3605.5|3604.5|3356
1606983290000|2020-12-03 08:14:50|3607|3606|3609.5|3608.5|3609.5|3608.5|3606.5|3605.5|1754
1606983300000|2020-12-03 08:15:00|3609|3609|3611.5|3610.5|3611.5|3610.5|3609|3609|3045
1606983310000|2020-12-03 08:15:10|3611|3610|3611|3609.5|3611|3610.5|3610.5|3609|5823
1606983320000|2020-12-03 08:15:20|3612.5|3610|3611.5|3610.5|3613.5|3613|3611.5|3610|5320
1606983330000|2020-12-03 08:15:30|3612|3611|3608|3607|3612|3611.5|3607.5|3607|7668
1606983340000|2020-12-03 08:15:40|3607.5|3606.5|3608|3607|3608.5|3607.5|3606|3605|2695
1606983350000|2020-12-03 08:15:50|3607.5|3606.5|3607.5|3606.5|3608|3607|3606.5|3606|2324
1606983360000|2020-12-03 08:16:00|3607|3606|3603.5|3602.5|3607.5|3607|3603|3602|17265
1606983370000|2020-12-03 08:16:10|3604.5|3603|3608|3606.5|3608.5|3607|3604.5|3603|3276
1606983380000|2020-12-03 08:16:20|3607.5|3607|3608|3607|3609|3608|3607|3606.5|2222
1606983390000|2020-12-03 08:16:30|3608.5|3607.5|3609|3608|3609|3608.5|3607|3606.5|3064
1606983400000|2020-12-03 08:16:40|3608.5|3607.5|3610|3609|3610|3609|3608.5|3607.5|3623
1606983410000|2020-12-03 08:16:50|3609.5|3608.5|3611|3610.5|3611.5|3611|3609.5|3608|1390
1606983420000|2020-12-03 08:17:00|3611.5|3611|3611.5|3610.5|3611.5|3611|3609.5|3608.5|6891
1606983430000|2020-12-03 08:17:10|3611|3610|3608.5|3607.5|3611|3610.5|3608.5|3607.5|4246
1606983440000|2020-12-03 08:17:20|3608|3608|3609|3608|3609|3608.5|3608|3608|5518
1606983450000|2020-12-03 08:17:30|3609.5|3608.5|3610.5|3609|3610.5|3610|3609.5|3608.5|1458
1606983460000|2020-12-03 08:17:40|3611|3609.5|3611.5|3610.5|3611.5|3611|3610.5|3609.5|2719
1606983470000|2020-12-03 08:17:50|3612|3611|3610|3609|3612|3611.5|3610|3609|1550
1606983480000|2020-12-03 08:18:00|3610.5|3609.5|3610.5|3609.5|3611|3610|3610|3609|2483
1606983490000|2020-12-03 08:18:10|3610|3609|3610.5|3609|3610.5|3609.5|3610|3609|202
1606983500000|2020-12-03 08:18:20|3610|3609.5|3610|3609|3611|3610|3610|3609|2568
1606983510000|2020-12-03 08:18:30|3609.5|3608.5|3607|3606|3609.5|3608.5|3606|3605|9972
1606983520000|2020-12-03 08:18:40|3607.5|3606.5|3607.5|3606.5|3608|3607|3607|3606|562
1606983530000|2020-12-03 08:18:50|3608|3607|3609|3607.5|3609.5|3608.5|3608|3607|518
1606983540000|2020-12-03 08:19:00|3608.5|3608|3607|3606|3609|3608.5|3607|3606|2654
1606983550000|2020-12-03 08:19:10|3607.5|3606.5|3606|3605.5|3607.5|3607|3606|3605.5|4776
1606983560000|2020-12-03 08:19:20|3605.5|3605|3606|3605.5|3606|3605.5|3605.5|3605|1271
1606983570000|2020-12-03 08:19:30|3606.5|3605|3605.5|3605|3606.5|3606|3605.5|3605|1012
1606983580000|2020-12-03 08:19:40|3606|3605.5|3607.5|3607|3607.5|3607|3605.5|3605|1808
1606983590000|2020-12-03 08:19:50|3608|3607.5|3608.5|3608|3609|3608|3608|3607.5|557
1606983600000|2020-12-03 08:20:00|3609|3608.5|3608|3607|3609|3608.5|3607|3606|10233
1606983610000|2020-12-03 08:20:10|3607.5|3606.5|3607|3606|3607.5|3606.5|3606|3605|5776
1606983620000|2020-12-03 08:20:20|3606.5|3605.5|3606|3605|3606.5|3605.5|3605.5|3605|1851
1606983630000|2020-12-03 08:20:30|3605.5|3604.5|3602|3601|3605.5|3604.5|3601.5|3601|5305
1606983640000|2020-12-03 08:20:40|3602.5|3601.5|3603|3602|3603|3602|3602.5|3601.5|676
1606983650000|2020-12-03 08:20:50|3603.5|3602.5|3603|3602|3604.5|3603.5|3603|3602|2268
1606983660000|2020-12-03 08:21:00|3602.5|3601.5|3601.5|3600.5|3602.5|3601.5|3601.5|3600.5|2275
1606983670000|2020-12-03 08:21:10|3602|3601|3604|3603.5|3604.5|3603.5|3601.5|3601|2197
1606983680000|2020-12-03 08:21:20|3603.5|3603|3602.5|3602|3603.5|3603|3602.5|3602|1026
1606983690000|2020-12-03 08:21:30|3603|3602.5|3604|3603.5|3604.5|3604|3602.5|3602.5|2773
1606983700000|2020-12-03 08:21:40|3604.5|3604|3604.5|3604|3604.5|3604|3604|3603|2055
1606983710000|2020-12-03 08:21:50|3604|3603.5|3604|3603|3604|3603.5|3603|3602.5|1830
1606983720000|2020-12-03 08:22:00|3604.5|3603.5|3604|3603|3604.5|3603.5|3603.5|3602.5|4696
1606983730000|2020-12-03 08:22:10|3604.5|3603.5|3605|3604.5|3605.5|3604.5|3604|3603.5|2127
1606983740000|2020-12-03 08:22:20|3605.5|3604|3604.5|3603.5|3605.5|3604|3604|3603.5|853
1606983750000|2020-12-03 08:22:30|3605|3604|3605.5|3605|3605.5|3605|3605|3604|381
1606983760000|2020-12-03 08:22:40|3606|3605.5|3607|3606.5|3607.5|3607|3606|3605.5|1247
1606983770000|2020-12-03 08:22:50|3607.5|3607|3607|3606|3607.5|3607|3606.5|3606|1103
1606983780000|2020-12-03 08:23:00|3606.5|3605.5|3606|3605.5|3607|3606.5|3606|3605.5|1367
1606983790000|2020-12-03 08:23:10|3605.5|3605|3605.5|3604.5|3606|3605|3604.5|3603.5|2119
1606983800000|2020-12-03 08:23:20|3606|3605|3605|3604.5|3606|3605|3604.5|3603.5|1172
1606983810000|2020-12-03 08:23:30|3605.5|3605|3606|3605|3606|3605|3605|3604.5|1262
1606983820000|2020-12-03 08:23:40|3606.5|3605.5|3606|3605|3606.5|3606|3606|3605|819
1606983830000|2020-12-03 08:23:50|3605.5|3604.5|3605|3604|3605.5|3605|3605|3604|299
1606983840000|2020-12-03 08:24:00|3605.5|3604.5|3606|3605|3606|3605.5|3605|3604|2769
1606983850000|2020-12-03 08:24:10|3605.5|3604.5|3605.5|3604.5|3606|3605|3605|3604.5|1743
1606983860000|2020-12-03 08:24:20|3605|3605|3604.5|3604|3605|3605|3604.5|3604|773
1606983870000|2020-12-03 08:24:30|3604|3603.5|3604.5|3604|3604.5|3604|3604|3603|974
1606983880000|2020-12-03 08:24:40|3605|3604.5|3606|3605.5|3606|3605.5|3605|3604|1453
1606983890000|2020-12-03 08:24:50|3605.5|3605|3605.5|3604.5|3605.5|3605.5|3605.5|3604.5|310
1606983900000|2020-12-03 08:25:00|3605|3605|3604.5|3603.5|3605|3605|3604|3603.5|1088
1606983910000|2020-12-03 08:25:10|3604||3604||3604||3604||0
1606983920000|2020-12-03 08:25:20|3603.5|3603|3603.5|3603|3604|3603|3603|3602|3008
1606983930000|2020-12-03 08:25:30|3604|3603.5|3604.5|3603.5|3604.5|3604|3604|3603.5|1738
1606983940000|2020-12-03 08:25:40|3604|3603|3604.5|3603.5|3604.5|3603.5|3603.5|3603|951
1606983950000|2020-12-03 08:25:50|3604|3603|3604|3603.5|3604|3603.5|3603|3602.5|986
1606983960000|2020-12-03 08:26:00|3604.5|3604|3604|3603|3604.5|3604|3604|3603|2877
1606983970000|2020-12-03 08:26:10|3604.5|3603.5|3603|3602|3604.5|3603.5|3603|3602|351
1606983980000|2020-12-03 08:26:20|3602.5|3602.5|3603.5|3602|3603.5|3603|3602.5|3602|2191
1606983990000|2020-12-03 08:26:30|3604|3602.5|3605.5|3605|3606.5|3606|3604|3602.5|28982
1606984000000|2020-12-03 08:26:40|3605|3604.5|3605.5|3605|3605.5|3605|3604|3603.5|5665
1606984010000|2020-12-03 08:26:50|3605|3604.5|3603.5|3602.5|3605|3604.5|3603.5|3602.5|1710
1606984020000|2020-12-03 08:27:00|3603|3602|3605|3604.5|3605|3604.5|3602|3601.5|4492
1606984030000|2020-12-03 08:27:10|3605.5|3604|3604.5|3603.5|3605.5|3604.5|3604.5|3603.5|2377
1606984040000|2020-12-03 08:27:20|3605|3604|3605.5|3605|3605.5|3605|3605|3604|923
1606984050000|2020-12-03 08:27:30|3605|3604.5|3606|3605|3606|3605.5|3605|3604.5|2599
1606984060000|2020-12-03 08:27:40|3605.5|3605.5|3606.5|3606|3607|3606|3605.5|3605.5|470
1606984070000|2020-12-03 08:27:50|3606|3605.5|3606.5|3606|3607.5|3606.5|3606|3605.5|972
1606984080000|2020-12-03 08:28:00|3607|3606.5|3606.5|3606|3608.5|3607.5|3606.5|3606|1236
1606984090000|2020-12-03 08:28:10|3607|3606.5|3609|3608|3609.5|3608.5|3607|3606|1049
1606984100000|2020-12-03 08:28:20|3609.5|3608.5|3610.5|3610|3611.5|3611|3609|3608.5|2320
1606984110000|2020-12-03 08:28:30|3610|3609.5|3611|3610|3611|3610.5|3610|3609.5|358
1606984120000|2020-12-03 08:28:40|3611.5|3610.5|3611|3610|3611.5|3610.5|3610.5|3610|217
1606984130000|2020-12-03 08:28:50|3611.5|3610.5|3612.5|3612|3612.5|3612|3611.5|3610.5|2488
1606984140000|2020-12-03 08:29:00|3613|3612.5|3611.5|3610.5|3613.5|3612.5|3611.5|3610.5|6779
1606984150000|2020-12-03 08:29:10|3612|3611|3613|3612|3613|3612.5|3612|3611|2007
1606984160000|2020-12-03 08:29:20|3612.5|3612.5|3613|3612.5|3614|3613|3612.5|3612|532
1606984170000|2020-12-03 08:29:30|3613.5|3613|3612.5|3612|3614|3613.5|3612.5|3612|1387
1606984180000|2020-12-03 08:29:40|3613|3612.5|3613.5|3612.5|3613.5|3613|3613|3612.5|392
1606984190000|2020-12-03 08:29:50|3614|3612|3614.5|3614|3615|3614.5|3614|3612|579
1606984200000|2020-12-03 08:30:00|3614|3613.5|3614.5|3613.5|3615|3614.5|3613.5|3613|2099
1606984210000|2020-12-03 08:30:10|3614|3614|3614|3613|3614.5|3614|3613|3612.5|4122
1606984220000|2020-12-03 08:30:20|3614.5|3613.5|3615|3614|3615|3614|3614|3613|606
1606984230000|2020-12-03 08:30:30|3615.5|3614.5|3615.5|3614.5|3616|3615|3615|3614|2791
1606984240000|2020-12-03 08:30:40|3615|3614|3615|3614|3615|3614|3614.5|3614|344
1606984250000|2020-12-03 08:30:50|3614.5|3613.5|3614|3613|3614.5|3613.5|3613.5|3613|1115
1606984260000|2020-12-03 08:31:00|3613.5|3613.5|3614|3613.5|3615|3614.5|3613.5|3613.5|2505
1606984270000|2020-12-03 08:31:10|3613.5|3613|3614|3612.5|3614|3613|3613|3612.5|959
1606984280000|2020-12-03 08:31:20|3613.5|3612|3613|3612|3613.5|3612.5|3612.5|3612|957
1606984290000|2020-12-03 08:31:30||3612.5||3612||3612.5||3612|479
1606984300000|2020-12-03 08:31:40||3612.5||3612.5||3612.5||3612|220
1606984310000|2020-12-03 08:31:50|3613.5|3613|3614|3613|3614.5|3614|3613.5|3613|1882
1606984320000|2020-12-03 08:32:00|3613.5|3612.5|3614|3613|3614|3613|3613|3612.5|486
1606984330000|2020-12-03 08:32:10|3613.5|3612.5|3613|3612.5|3613.5|3612.5|3612.5|3612|559
1606984340000|2020-12-03 08:32:20|3612.5|3612|3613.5|3612.5|3613.5|3612.5|3612.5|3612|2272
1606984350000|2020-12-03 08:32:30|3613|3612|3612.5|3611.5|3613|3612|3612|3611.5|1778
1606984360000|2020-12-03 08:32:40|3613|3612|3614|3613|3614|3613.5|3613|3612|2293
1606984370000|2020-12-03 08:32:50|3614.5|3613.5|3614|3613.5|3614.5|3614|3614|3613.5|1210
1606984380000|2020-12-03 08:33:00|3613.5|3613|3612.5|3611.5|3613.5|3613|3612.5|3611.5|840
1606984390000|2020-12-03 08:33:10|3612|3612|3612.5|3612|3612.5|3612|3611.5|3610.5|566
1606984400000|2020-12-03 08:33:20|3612|3611.5|3611|3610|3612|3611.5|3611|3610|435
1606984410000|2020-12-03 08:33:30|3610.5|3610.5|3609.5|3609|3611|3610.5|3609.5|3609|2727
1606984420000|2020-12-03 08:33:40|3609|3608.5|3609.5|3608.5|3609.5|3609|3608.5|3608|1337
1606984430000|2020-12-03 08:33:50|3609|3608|3609.5|3608|3609.5|3608.5|3607.5|3607|1707
1606984440000|2020-12-03 08:34:00|3609|3607.5|3609.5|3608.5|3609.5|3608.5|3608|3607.5|2189
1606984450000|2020-12-03 08:34:10|3609|3608|3609|3608|3609|3608.5|3608|3607|746
1606984460000|2020-12-03 08:34:20|3609.5|3608.5|3609.5|3608.5|3609.5|3609|3609|3608.5|234
1606984470000|2020-12-03 08:34:30|3610|3609|3610.5|3609|3610.5|3610|3609|3609|680
1606984480000|2020-12-03 08:34:40|3610||3609.5||3610||3609.5||15
1606984490000|2020-12-03 08:34:50|3610|3608.5|3608|3607.5|3610|3608.5|3608|3607|1371
1606984500000|2020-12-03 08:35:00|3608.5|3608|3610.5|3609.5|3610.5|3610|3608|3607.5|2817
1606984510000|2020-12-03 08:35:10|3611|3610|3612.5|3611|3613|3612|3611|3610|5098
1606984530000|2020-12-03 08:35:30|3613|3611.5|3613.5|3613|3614.5|3613.5|3613|3611.5|1719
1606984540000|2020-12-03 08:35:40|3613|3612.5|3614|3613.5|3614.5|3613.5|3613|3612|1071
1606984550000|2020-12-03 08:35:50|3614.5|3614|3613|3612|3614.5|3614|3613|3612|230
1606984560000|2020-12-03 08:36:00|3613.5|3612.5|3613.5|3612.5|3613.5|3612.5|3613|3612.5|392
1606984570000|2020-12-03 08:36:10|3613|3612|3612.5|3612|3613|3612.5|3612.5|3612|232
1606984580000|2020-12-03 08:36:20|3612|3611.5|3610|3609.5|3612|3611.5|3610|3609.5|519
1606984590000|2020-12-03 08:36:30|3610.5|3610|3612.5|3611.5|3612.5|3611.5|3610.5|3610|976
1606984600000|2020-12-03 08:36:40|3612|3611|3611|3610|3612|3611|3611|3610|884
1606984610000|2020-12-03 08:36:50|3610.5|3609.5|3610.5|3609.5|3610.5|3610|3610|3609.5|1398
1606984620000|2020-12-03 08:37:00|3610|3609|3609.5|3609|3610.5|3609|3609.5|3608.5|1281
1606984630000|2020-12-03 08:37:10|3610|3609.5|3609.5|3609|3610|3609.5|3609|3608|750
1606984640000|2020-12-03 08:37:20|3610|3609.5|3611|3610|3611.5|3611|3610|3609.5|778
1606984650000|2020-12-03 08:37:30|3611.5|3610.5|3611|3610|3612|3611.5|3611|3610|654
1606984660000|2020-12-03 08:37:40|3610.5|3610.5|3611.5|3611|3611.5|3611|3610.5|3610.5|493
1606984670000|2020-12-03 08:37:50|3612|3611.5|3614|3612.5|3614|3613|3612|3611.5|358
1606984680000|2020-12-03 08:38:00|3613.5|3613|3614|3612.5|3614|3613.5|3613.5|3612.5|131
1606984690000|2020-12-03 08:38:10|3613.5|3612|3612|3611|3614|3612|3611.5|3611|5438
1606984700000|2020-12-03 08:38:20|3612.5|3611.5|3613|3612|3613|3612|3612.5|3611.5|373
1606984710000|2020-12-03 08:38:30|3613.5||3612.5||3613.5||3612.5||0
1606984720000|2020-12-03 08:38:40|3613|3611.5|3612.5|3611.5|3613|3611.5|3612|3611.5|1148
1606984730000|2020-12-03 08:38:50|3612|3611|3611.5|3611|3612.5|3611.5|3611.5|3611|1170
1606984740000|2020-12-03 08:39:00|3611|3610.5|3611.5|3610.5|3611.5|3611|3611|3610|2347
1606984750000|2020-12-03 08:39:10|3611|3611|3611.5|3611|3611.5|3611|3610.5|3610|288
1606984760000|2020-12-03 08:39:20|3612|3610.5|3613.5|3613|3614|3613|3612|3610.5|607
1606984770000|2020-12-03 08:39:30|3614|3613.5|3613.5|3613|3614|3613.5|3613.5|3613|605
1606984780000|2020-12-03 08:39:40|3613|3612.5|3611.5|3611|3613.5|3612.5|3611.5|3611|2824
1606984790000|2020-12-03 08:39:50|3612|3611.5|3611|3610.5|3612.5|3612|3611|3610|1435
1606984800000|2020-12-03 08:40:00|3611.5|3611|3611.5|3611|3612.5|3612|3611|3610.5|2991
1606984810000|2020-12-03 08:40:10|3612|3611.5|3614.5|3614|3614.5|3614|3612|3611.5|1160
1606984820000|2020-12-03 08:40:20|3614|3613.5|3614|3613|3614.5|3613.5|3613.5|3613|576
1606984830000|2020-12-03 08:40:30|3613.5|3612.5|3612.5|3612|3613.5|3612.5|3612.5|3611.5|1029
1606984840000|2020-12-03 08:40:40|3613|3612.5|3613.5|3612|3613.5|3613|3613|3612|392
1606984850000|2020-12-03 08:40:50|3613|3611.5|3613|3612|3613|3612.5|3612.5|3611.5|1754
1606984860000|2020-12-03 08:41:00|3612.5|3611.5|3613|3612|3613|3612.5|3612.5|3611.5|582
1606984870000|2020-12-03 08:41:10|3613.5|3612.5|3612.5|3612|3613.5|3613|3612.5|3612|427
1606984880000|2020-12-03 08:41:20|3613|3612.5|3613.5|3613|3614|3613.5|3612.5|3612|8063
1606984890000|2020-12-03 08:41:30|3614|3613.5|3614.5|3614|3615|3614.5|3614|3613.5|3105
1606984900000|2020-12-03 08:41:40|3615.5|3615|3616.5|3616|3617|3616|3615|3614.5|9950
1606984910000|2020-12-03 08:41:50|3617|3615.5|3617|3616.5|3618|3617.5|3617|3615.5|1476
1606984920000|2020-12-03 08:42:00|3616.5|3616|3616|3615.5|3616.5|3616|3616|3615.5|891
1606984930000|2020-12-03 08:42:10|3615.5|3615|3616|3614.5|3616|3615|3614.5|3613.5|1063
1606984940000|2020-12-03 08:42:20|3615.5|3615|3616.5|3615.5|3616.5|3616|3615.5|3615|419
1606984950000|2020-12-03 08:42:30|3616|3615|3616|3615.5|3616|3615.5|3615.5|3614.5|108
1606984960000|2020-12-03 08:42:40|3616.5|3615|3615.5|3615|3616.5|3615.5|3615.5|3615|5055
1606984970000|2020-12-03 08:42:50|3616|3614.5|3615|3614.5|3616|3614.5|3615|3614.5|20
1606984980000|2020-12-03 08:43:00|3614.5|3614|3614|3613.5|3615|3614|3614|3613|1601
1606984990000|2020-12-03 08:43:10|3613.5|3613|3613.5|3612.5|3613.5|3613|3613|3612.5|1714
1606985000000|2020-12-03 08:43:20|3613|3613|3613.5|3612.5|3613.5|3613|3613|3612.5|0
1606985010000|2020-12-03 08:43:30|3614|3613|3615|3614|3615|3614|3614|3613|1402
1606985020000|2020-12-03 08:43:40|3614.5|3614.5|3614.5|3613.5|3615|3614.5|3614|3613.5|1208
1606985030000|2020-12-03 08:43:50|3615|3614|3614|3613.5|3615|3614.5|3613.5|3612.5|1048
1606985040000|2020-12-03 08:44:00|3614.5|3613|3614.5|3613|3614.5|3613|3614.5|3613|0
1606985060000|2020-12-03 08:44:20|3614|3613.5|3614.5|3614|3616|3615.5|3613.5|3613|9624
1606985070000|2020-12-03 08:44:30|3614|3613.5|3612.5|3611.5|3614|3613.5|3611.5|3611|3244
1606985080000|2020-12-03 08:44:40|3613|3612|3613.5|3613|3613.5|3613|3613|3611.5|278
1606985090000|2020-12-03 08:44:50|3614||3614||3614||3614||0
1606985100000|2020-12-03 08:45:00|3613.5|3612.5|3613|3612|3614|3612.5|3612.5|3612|2635
1606985110000|2020-12-03 08:45:10|3612.5|3612.5|3613|3612|3613|3612.5|3612.5|3612|355
1606985120000|2020-12-03 08:45:20|3613.5|3612.5|3613.5|3612.5|3613.5|3613|3612.5|3612|1860
1606985130000|2020-12-03 08:45:30|3613|3612|3612.5|3612|3613|3612|3612.5|3612|50
1606985140000|2020-12-03 08:45:40|3612|3611.5|3611|3610.5|3612|3611.5|3611|3610.5|289
1606985150000|2020-12-03 08:45:50|3611.5|3611|3611.5|3610.5|3611.5|3611|3611.5|3610.5|180
1606985160000|2020-12-03 08:46:00|3611|3610|3610.5|3609.5|3611|3610|3610|3609.5|2408
1606985180000|2020-12-03 08:46:20|3610|3609|3609|3608|3610|3609|3608.5|3608|1287
1606985190000|2020-12-03 08:46:30|3608.5|3608.5|3609|3608|3609|3608.5|3608|3607.5|3339
1606985200000|2020-12-03 08:46:40|3608.5|3608.5|3610|3609.5|3610|3609.5|3608.5|3608|5136
1606985210000|2020-12-03 08:46:50|3609.5|3609|3610|3609.5|3610|3609.5|3609.5|3609|1176
1606985220000|2020-12-03 08:47:00|3610.5|3610|3610|3609|3610.5|3610|3609.5|3609|4108
1606985230000|2020-12-03 08:47:10|3609.5|3608.5|3608|3607.5|3610.5|3610|3608|3607.5|5909
1606985240000|2020-12-03 08:47:20|3607.5|3607|3607|3606|3608|3607|3606.5|3606|2405
1606985250000|2020-12-03 08:47:30|3606.5|3605.5|3606.5|3605.5|3607|3605.5|3605.5|3605|586
1606985260000|2020-12-03 08:47:40|3606|3605|3605.5|3604|3606|3605|3604.5|3604|3900
1606985270000|2020-12-03 08:47:50|3605|3604.5|3605.5|3605|3605.5|3605|3604.5|3604|3139
1606985280000|2020-12-03 08:48:00|3606|3605.5|3606|3605|3606|3605.5|3605.5|3605|2762
1606985290000|2020-12-03 08:48:10|3605.5|3604.5|3605|3604|3606|3605.5|3605|3604|1555
1606985300000|2020-12-03 08:48:20|3604|3603.5|3604.5|3604|3604.5|3604|3604|3603.5|2819
1606985310000|2020-12-03 08:48:30|3605|3604.5|3604|3603.5|3605|3604.5|3604|3603.5|882
1606985320000|2020-12-03 08:48:40|3603.5|3603|3603.5|3603|3604|3603|3603|3602.5|4859
1606985330000|2020-12-03 08:48:50|3603|3602.5|3603|3602.5|3603.5|3602.5|3603|3602|3370
1606985340000|2020-12-03 08:49:00|3603.5|3603|3603.5|3603|3603.5|3603|3603|3602|2009
1606985350000|2020-12-03 08:49:10|3603|3602.5|3603.5|3602.5|3603.5|3602.5|3603|3602.5|394
1606985360000|2020-12-03 08:49:20|3603|3603|3603.5|3602.5|3603.5|3603|3603|3602.5|722
1606985370000|2020-12-03 08:49:30|3603|3602|3603|3602|3603|3602|3602.5|3602|1794
1606985380000|2020-12-03 08:49:40|3602.5|3601.5|3602|3601.5|3602.5|3601.5|3601.5|3601|3680
1606985390000|2020-12-03 08:49:50|3602.5|3602|3602|3601.5|3602.5|3602|3602|3601|3262
1606985400000|2020-12-03 08:50:00|3602.5|3602|3602.5|3601.5|3602.5|3602|3602|3601.5|2586
1606985410000|2020-12-03 08:50:10|3602|3602|3602|3601.5|3602|3602|3602|3601.5|108
1606985420000|2020-12-03 08:50:20|3601.5|3601|3602|3601|3602|3601|3601.5|3601|276
1606985440000|2020-12-03 08:50:40|3601.5|3601.5|3602|3601.5|3602|3601.5|3601.5|3601.5|89
1606985450000|2020-12-03 08:50:50|3602.5|3602|3602.5|3601.5|3602.5|3602|3601|3600.5|7337
1606985460000|2020-12-03 08:51:00|3602|3601|3602|3601|3602|3601.5|3602|3601|2199
1606985470000|2020-12-03 08:51:10|3601.5|3600.5|3601|3600.5|3601.5|3600.5|3601|3600.5|935
1606985480000|2020-12-03 08:51:20|3600.5|3600|3600|3599.5|3600.5|3600|3599.5|3599|8528
1606985490000|2020-12-03 08:51:30|3600.5|3600|3601.5|3600.5|3602|3601|3600.5|3600|7814
1606985510000|2020-12-03 08:51:50|3602|3601|3602|3601.5|3602|3601.5|3602|3601|527
1606985520000|2020-12-03 08:52:00|3601.5|3601|3600|3599.5|3602|3601|3600|3599.5|3988
1606985530000|2020-12-03 08:52:10|3600.5|3599|3599|3598.5|3600.5|3599|3598.5|3598|2904
1606985540000|2020-12-03 08:52:20|3598.5|3598|3598.5|3598|3599|3598.5|3598.5|3598|815
1606985550000|2020-12-03 08:52:30|3599|3598.5|3600|3599.5|3600|3599.5|3598.5|3598|3953
1606985560000|2020-12-03 08:52:40|3599.5|3599|3599.5|3599|3600|3599.5|3599.5|3599|3228
1606985570000|2020-12-03 08:52:50|3599|3598.5|3599|3598|3599|3598.5|3599|3598|727
1606985580000|2020-12-03 08:53:00|3598.5|3598.5|3598|3597.5|3599|3598.5|3597.5|3597|3144
1606985590000|2020-12-03 08:53:10|3597.5|3597|3599|3598.5|3599.5|3599|3597.5|3597|10418
1606985600000|2020-12-03 08:53:20|3599.5|3599|3600.5|3600|3600.5|3600|3599.5|3598.5|1845
1606985610000|2020-12-03 08:53:30|3600|3599.5|3600.5|3599.5|3601|3600.5|3600|3599.5|2630
1606985620000|2020-12-03 08:53:40|3600|3599|3599.5|3599|3600|3599|3599.5|3598.5|580
1606985630000|2020-12-03 08:53:50|3600|3599.5|3600.5|3599.5|3600.5|3600|3600|3599|930
1606985640000|2020-12-03 08:54:00|3600|3599|3599.5|3599|3600|3599.5|3599.5|3599|2324
1606985650000|2020-12-03 08:54:10|3600|3599.5|3599.5|3599|3600|3599.5|3599.5|3599|4798
1606985660000|2020-12-03 08:54:20|3599|3598.5|3599|3598|3599|3598.5|3598.5|3598|1304
1606985670000|2020-12-03 08:54:30|3598.5|3598.5|3597|3596.5|3598.5|3598.5|3597|3596|5829
1606985680000|2020-12-03 08:54:40|3596.5|3596|3598|3597.5|3598.5|3598|3596.5|3596|4915
1606985690000|2020-12-03 08:54:50|||||||||41
1606985700000|2020-12-03 08:55:00|3598.5|3598|3601|3600.5|3602|3601|3598|3597.5|8804
1606985710000|2020-12-03 08:55:10|3601.5|3601|3602.5|3602|3602.5|3602|3601|3600.5|1573
1606985720000|2020-12-03 08:55:20|3602|3601.5|3601.5|3600.5|3602|3601.5|3601|3600.5|1118
1606985730000|2020-12-03 08:55:30|3601||3601||3601.5||3601||289
1606985740000|2020-12-03 08:55:40|3600.5|3600|3601.5|3601|3602|3601.5|3600.5|3600|4555
1606985750000|2020-12-03 08:55:50|3602|3601.5|3601.5|3601|3602.5|3601.5|3601.5|3601|822
1606985760000|2020-12-03 08:56:00|3602|3601.5|3601|3600.5|3602|3601.5|3600.5|3600|2374
1606985770000|2020-12-03 08:56:10|3600.5|3600|3599|3598|3601|3600.5|3599|3598|4020
1606985780000|2020-12-03 08:56:20|3598.5|3598.5|3598.5|3598|3599|3598.5|3598.5|3598|398
1606985790000|2020-12-03 08:56:30|3599|3598.5|3602|3601.5|3602.5|3601.5|3599|3598.5|8983
1606985800000|2020-12-03 08:56:40|3601.5|3601|3602|3601.5|3602|3601.5|3601.5|3601|1238
1606985810000|2020-12-03 08:56:50|3602.5|3601|3602|3601|3602.5|3601.5|3601.5|3601|1689
1606985820000|2020-12-03 08:57:00|3601.5|3601.5|3602|3601.5|3602.5|3601.5|3601.5|3601|4317
1606985830000|2020-12-03 08:57:10|3602.5|3602|3602|3601.5|3602.5|3602|3602|3601.5|458
1606985840000|2020-12-03 08:57:20|3602.5|3602|3603|3602|3603|3602.5|3602.5|3602|1325
1606985850000|2020-12-03 08:57:30|3602.5|3601.5|3602|3601.5|3603|3601.5|3602|3601.5|3
1606985860000|2020-12-03 08:57:40|3602.5|3602|3605|3604.5|3605|3604.5|3602|3601.5|4379
1606985870000|2020-12-03 08:57:50|3604.5|3604|3604.5|3604|3605|3604|3604|3603.5|7212
1606985880000|2020-12-03 08:58:00|3605|3604.5|3604|3603.5|3606|3605|3604|3603.5|4456
1606985890000|2020-12-03 08:58:10|3604.5|3604|3603.5|3603|3605|3604|3603|3602.5|3882
1606985900000|2020-12-03 08:58:20|3603|3602.5|3602.5|3602|3603|3602.5|3602.5|3601.5|827
1606985910000|2020-12-03 08:58:30|3603|3602.5|3603|3602.5|3603.5|3603|3603|3602|312
1606985920000|2020-12-03 08:58:40|3602.5|3602|3603|3602|3603|3602.5|3602.5|3602|352
1606985930000|2020-12-03 08:58:50|3602.5|3602.5|3603|3602.5|3603|3602.5|3602.5|3602|314
1606985940000|2020-12-03 08:59:00|3603.5|3603|3605.5|3604.5|3605.5|3605|3603.5|3603|941
1606985950000|2020-12-03 08:59:10|3606|3605|3607|3606|3607|3606.5|3606|3605|456
1606985960000|2020-12-03 08:59:20|3606.5|3605.5|3606.5|3605.5|3607|3606|3606.5|3605.5|642
1606985970000|2020-12-03 08:59:30|3606|3606|3606.5|3606|3606.5|3606|3606|3605.5|311
1606985990000|2020-12-03 08:59:50|3606|3605.5|3604.5|3604|3606.5|3605.5|3604.5|3604|1254
1606986000000|2020-12-03 09:00:00|3605|3604.5|3604.5|3603.5|3605|3604.5|3604|3603|924
1606986010000|2020-12-03 09:00:10|3605|3604|3604|3603.5|3605|3604|3604|3603.5|516
1606986020000|2020-12-03 09:00:20|3604.5||3604||3604.5||3604||0
1606986030000|2020-12-03 09:00:30|3604.5|3604|3605.5|3605|3605.5|3605|3604|3603|900
1606986040000|2020-12-03 09:00:40|3606|3604.5|3604.5|3604|3606|3605|3604|3603.5|950
1606986050000|2020-12-03 09:00:50|3604|3603.5|3603|3602.5|3604|3603.5|3603|3602|1136
1606986060000|2020-12-03 09:01:00|3602.5|3602|3601|3600|3603|3602|3600.5|3600|1463
1606986070000|2020-12-03 09:01:10|3600.5|3600.5|3602|3601.5|3602|3601.5|3600.5|3600|1559
1606986080000|2020-12-03 09:01:20|3602.5|3602|3602.5|3601.5|3602.5|3602|3602|3601.5|39
1606986100000|2020-12-03 09:01:40|3602|3602|3602.5|3601.5|3603|3602.5|3602|3601.5|478
1606986110000|2020-12-03 09:01:50|3602|3602|3602.5|3601.5|3602.5|3602|3602|3601.5|811
1606986120000|2020-12-03 09:02:00|3602|3602|3604.5|3603.5|3604.5|3604|3602|3602|918
1606986130000|2020-12-03 09:02:10|3604|3603|3604|3603|3604|3603|3603|3602.5|391
1606986140000|2020-12-03 09:02:20|3603.5|3602.5|3602.5|3602|3603.5|3602.5|3602.5|3601.5|250
1606986150000|2020-12-03 09:02:30|3603|3602.5|3603|3602|3603|3602.5|3602.5|3601.5|391
1606986160000|2020-12-03 09:02:40|3602.5|3601.5|3602|3601|3602.5|3602|3601.5|3601|549
1606986170000|2020-12-03 09:02:50|3602.5|3601.5|3603|3601.5|3603|3602|3602|3601.5|335
1606986180000|2020-12-03 09:03:00|3602.5|3602|3603|3602|3603|3602.5|3602.5|3602|576
1606986190000|2020-12-03 09:03:10|3603.5|3602.5|3603.5|3602.5|3603.5|3603|3603|3602|1136
1606986200000|2020-12-03 09:03:20|3603|3602|3602.5|3602|3603|3602|3602.5|3602|104
1606986220000|2020-12-03 09:03:40|3603|3602.5|3606.5|3605.5|3606.5|3605.5|3603|3602.5|763
1606986230000|2020-12-03 09:03:50|3607|3606|3609|3608.5|3609.5|3608.5|3606.5|3606|8254
1606986240000|2020-12-03 09:04:00|3608.5|3608|3607|3606|3609|3608.5|3607|3606|5606
1606986250000|2020-12-03 09:04:10|3606.5|3606.5|3605.5|3604.5|3606.5|3606.5|3605.5|3604.5|100
1606986260000|2020-12-03 09:04:20|3605|3605|3604.5|3604|3605.5|3605|3604.5|3603.5|2889
1606986270000|2020-12-03 09:04:30|3605|3604.5|3606|3605.5|3606|3605.5|3605|3604.5|958
1606986280000|2020-12-03 09:04:40|3606.5|3606|3606|3605.5|3606.5|3606|3606|3605.5|167
1606986290000|2020-12-03 09:04:50|3606.5|3606|3606|3605.5|3606.5|3606|3606|3605.5|3
1606986300000|2020-12-03 09:05:00|3606.5|3606|3606.5|3605.5|3606.5|3606|3606.5|3605.5|38
1606986310000|2020-12-03 09:05:10|3607|3606|3603.5|3603|3607|3606|3603.5|3603|15727
1606986320000|2020-12-03 09:05:20|3604|3603.5|3603.5|3603|3604|3603.5|3602.5|3602|3658
1606986330000|2020-12-03 09:05:30|3604|3603.5|3605|3604|3605|3604|3604|3603.5|1427
1606986340000|2020-12-03 09:05:40|3604.5|3603.5|3604.5|3604|3604.5|3604|3604|3603.5|64
1606986350000|2020-12-03 09:05:50|3605||3605||3605||3605||0
1606986360000|2020-12-03 09:06:00|3604.5|3603.5|3604.5|3604|3605|3604.5|3604|3603.5|2389
1606986370000|2020-12-03 09:06:10|3605|3604.5|3605|3604.5|3605.5|3605|3605|3604.5|175
1606986380000|2020-12-03 09:06:20|3605.5|3605|3604.5|3604|3605.5|3605|3604.5|3604|1545
1606986390000|2020-12-03 09:06:30|3605|3604.5|3605|3604.5|3605|3604.5|3605|3604|691
1606986400000|2020-12-03 09:06:40|3604.5|3604|3604.5|3604|3604.5|3604|3603.5|3603|574
1606986410000|2020-12-03 09:06:50|3604|3603.5|3605|3604.5|3605|3604.5|3604|3603.5|1230
1606986420000|2020-12-03 09:07:00|3605.5|3605|3607|3606|3607|3606.5|3605.5|3605|745
1606986430000|2020-12-03 09:07:10|3606.5|3605.5|3606|3605.5|3607|3606|3606|3605|1864
1606986440000|2020-12-03 09:07:20|3606.5|3605|3606|3605.5|3606.5|3606|3606|3605|1103
1606986450000|2020-12-03 09:07:30|3606.5|3605|3606.5|3605.5|3606.5|3605.5|3605.5|3605|746
1606986460000|2020-12-03 09:07:40|3606|3605|3604.5|3604|3606|3605.5|3604.5|3604|939
1606986470000|2020-12-03 09:07:50|3605|3603.5|3606|3605.5|3606.5|3605.5|3605|3603.5|438
1606986480000|2020-12-03 09:08:00|3605.5|3605|3606|3605.5|3606|3605.5|3605.5|3605|355
1606986490000|2020-12-03 09:08:10|3606.5|3606|3606|3605.5|3606.5|3606|3606|3605.5|1226
1606986500000|2020-12-03 09:08:20|3606.5|3606|3606|3605.5|3606.5|3606|3606|3605.5|1288
1606986510000|2020-12-03 09:08:30|3605.5|3605|3606|3605|3606|3605.5|3605.5|3605|1550
1606986520000|2020-12-03 09:08:40|3606.5|3605.5|3606.5|3606|3607|3606|3605.5|3605|4632
1606986530000|2020-12-03 09:08:50|3606|3605.5|3606|3605.5|3606|3605.5|3606|3605|933
1606986540000|2020-12-03 09:09:00|3605.5|3605|3604.5|3604|3605.5|3605|3604.5|3604|1328
1606986550000|2020-12-03 09:09:10|3604|3603.5|3603|3602|3604|3603.5|3601.5|3601|6309
1606986560000|2020-12-03 09:09:20|3602.5|3602.5|3603.5|3603|3603.5|3603|3602.5|3602.5|253
1606986570000|2020-12-03 09:09:30|3604|3603.5|3604|3603.5|3604.5|3603.5|3603.5|3603|140
1606986580000|2020-12-03 09:09:40|3603.5|3603|3603.5|3603|3603.5|3603|3603|3602|659
1606986590000|2020-12-03 09:09:50|||||||||10
1606986600000|2020-12-03 09:10:00|3604|3603.5|3604.5|3603.5|3605|3604.5|3604|3603.5|3120
1606986610000|2020-12-03 09:10:10|3604|3603|3603.5|3603|3604|3603.5|3603.5|3603|1228
1606986620000|2020-12-03 09:10:20|3604|3603.5|3604.5|3603.5|3604.5|3604|3604|3603.5|796
1606986630000|2020-12-03 09:10:30|3604|3603|3604.5|3604|3604.5|3604|3603.5|3603|383
1606986640000|2020-12-03 09:10:40|3604|3603.5|3604.5|3604|3604.5|3604|3604|3603.5|339
1606986650000|2020-12-03 09:10:50|3605|3604.5|3605.5|3605|3606|3605.5|3605|3604.5|1037
1606986660000|2020-12-03 09:11:00|3605|3604.5|3605.5|3605|3606|3605|3605|3604.5|891
1606986670000|2020-12-03 09:11:10|3606|3605.5|3606|3605.5|3606|3605.5|3606|3605|641
1606986680000|2020-12-03 09:11:20|||||||||281
1606986690000|2020-12-03 09:11:30|||||||||44
1606986700000|2020-12-03 09:11:40|3605.5|3605|3606|3605.5|3606|3605.5|3605|3604.5|6612
1606986710000|2020-12-03 09:11:50|3606.5|3606|3605.5|3605|3607|3606.5|3605.5|3605|2506
1606986720000|2020-12-03 09:12:00|3606|3605.5|3605.5|3605|3606|3605.5|3605.5|3605|907
1606986730000|2020-12-03 09:12:10|3606|3605.5|3608|3607|3608|3607.5|3606|3605.5|2608
1606986740000|2020-12-03 09:12:20|3607.5||3607.5||3608||3607.5||400
1606986750000|2020-12-03 09:12:30|3608|3607.5|3607.5|3606.5|3608|3607.5|3607|3606.5|5325
1606986760000|2020-12-03 09:12:40||3607||3607||3607||3607|174
1606986770000|2020-12-03 09:12:50|3608|3607.5|3608|3607.5|3608.5|3607.5|3608|3607.5|906
1606986780000|2020-12-03 09:13:00|3607.5|3607|3607.5|3606.5|3608|3607.5|3607|3606|2566
1606986790000|2020-12-03 09:13:10|3607|3607|3608.5|3607.5|3608.5|3607.5|3607|3606.5|1103
1606986800000|2020-12-03 09:13:20|3608|3608|3608|3607|3608.5|3608|3607.5|3607|1852
1606986810000|2020-12-03 09:13:30|3608.5|3607.5|3608.5|3608|3608.5|3608|3608.5|3607.5|774
1606986820000|2020-12-03 09:13:40|3608|3607.5|3608|3607|3608.5|3607.5|3607|3606.5|1510
1606986840000|2020-12-03 09:14:00|3607.5|3607.5|3608|3607|3608|3607.5|3607.5|3607|421
1606986850000|2020-12-03 09:14:10|3607.5|3606.5|3606.5|3606|3608|3606.5|3606.5|3606|745
1606986860000|2020-12-03 09:14:20|3606|3605.5|3605.5|3605|3606.5|3605.5|3605|3604.5|1363
1606986870000|2020-12-03 09:14:30|3605|3604.5|3605|3604.5|3605|3605|3605|3604.5|0
1606986880000|2020-12-03 09:14:40|3604.5|3604|3605|3604.5|3605|3604.5|3604.5|3603.5|514
1606986890000|2020-12-03 09:14:50|||||||||6
1606986900000|2020-12-03 09:15:00|3604.5|3604|3604.5|3604|3605|3604.5|3604|3603.5|4538
1606986910000|2020-12-03 09:15:10|3604|3603.5|3604|3603.5|3604.5|3604|3603.5|3603|2483
1606986920000|2020-12-03 09:15:20|3603.5|3603|3603.5|3603|3603.5|3603|3602.5|3602|5028
1606986930000|2020-12-03 09:15:30|3603|3602.5|3602.5|3602|3603.5|3602.5|3602.5|3602|777
1606986940000|2020-12-03 09:15:40|3603|3602.5|3603.5|3602.5|3604|3603.5|3603|3602.5|4122
1606986950000|2020-12-03 09:15:50|3603|3603|3603.5|3603|3604|3603.5|3603|3602.5|4190
1606986960000|2020-12-03 09:16:00|3603|3602.5|3604|3603.5|3604|3603.5|3603|3602.5|4003
1606986970000|2020-12-03 09:16:10|3603.5|3603|3604|3603.5|3604|3603.5|3603.5|3603|1493
1606986980000|2020-12-03 09:16:20|3603.5|3603|3604|3603.5|3604.5|3604|3603.5|3603|5362
1606986990000|2020-12-03 09:16:30|3604.5|3604|3606|3605|3606|3605|3604.5|3604|971
1606987000000|2020-12-03 09:16:40|3606.5|3605.5|3607|3606.5|3607|3606.5|3606.5|3605.5|606
1606987010000|2020-12-03 09:16:50|3607.5|3607|3606|3605.5|3607.5|3607|3605.5|3605|3490
1606987020000|2020-12-03 09:17:00|3606.5|3606|3607|3606|3607|3606.5|3606.5|3606|1154
1606987030000|2020-12-03 09:17:10|3607.5|3606.5|3607.5|3607|3607.5|3607|3607|3606.5|559
1606987040000|2020-12-03 09:17:20|3608|3607.5|3608|3607.5|3608.5|3608|3608|3607|1401
1606987050000|2020-12-03 09:17:30|3608.5|3608|3609.5|3609|3609.5|3609|3608.5|3607.5|500
1606987060000|2020-12-03 09:17:40|3610|3609.5|3611.5|3610.5|3611.5|3610.5|3609.5|3609.5|933
1606987070000|2020-12-03 09:17:50|3611|3610|3611.5|3611|3612|3611.5|3610|3609.5|2222
1606987080000|2020-12-03 09:18:00|3611|3610.5|3611|3610.5|3611|3610.5|3610.5|3609.5|2347
1606987090000|2020-12-03 09:18:10|||||||||6
1606987120000|2020-12-03 09:18:40|3610.5|3610|3610|3609.5|3611|3610.5|3610|3609|1522
1606987130000|2020-12-03 09:18:50|3610.5|3610|3610|3609.5|3611|3610|3610|3609.5|231
1606987140000|2020-12-03 09:19:00|3609.5|3609|3610.5|3609.5|3610.5|3610|3609.5|3609|853
1606987160000|2020-12-03 09:19:20|3610|3609|3609|3608.5|3610|3609|3609|3608.5|604
1606987170000|2020-12-03 09:19:30|3609.5|3609|3609.5|3609|3609.5|3609|3609.5|3609|59
1606987180000|2020-12-03 09:19:40|3609|3608.5|3609.5|3609|3609.5|3609|3609|3608.5|572
1606987190000|2020-12-03 09:19:50|3609|3608.5|3609.5|3608.5|3609.5|3609|3609|3608.5|289
1606987200000|2020-12-03 09:20:00|3609|3609|3609.5|3609|3609.5|3609|3609|3608.5|819
1606987210000|2020-12-03 09:20:10|3610|3609.5|3609.5|3609|3610|3609.5|3609.5|3609|1298
1606987220000|2020-12-03 09:20:20|3610|3609.5|3609.5|3609|3610|3609.5|3609|3608.5|2125
1606987230000|2020-12-03 09:20:30|3610|3609.5|3610|3609.5|3611|3610.5|3610|3609.5|4171
1606987240000|2020-12-03 09:20:40|3609.5|3609|3609|3608.5|3610|3609.5|3609|3608.5|929
1606987250000|2020-12-03 09:20:50|3608.5|3608|3609|3608.5|3609|3608.5|3608.5|3608|707
1606987260000|2020-12-03 09:21:00|3608.5|3608|3609|3608.5|3609|3608.5|3608.5|3608|707
1606987270000|2020-12-03 09:21:10|3609.5|3609|3609.5|3609|3610|3609|3609.5|3609|153
1606987280000|2020-12-03 09:21:20|3610|3609.5|3609.5|3609|3610.5|3610|3609.5|3609|1638
1606987290000|2020-12-03 09:21:30|3609|3608.5|3609.5|3609|3609.5|3609|3609|3608.5|835
1606987300000|2020-12-03 09:21:40|3609|3608.5|3609|3608.5|3609.5|3609|3609|3608.5|728
1606987310000|2020-12-03 09:21:50|3609.5|3609|3609|3608.5|3609.5|3609|3609|3608.5|341
1606987320000|2020-12-03 09:22:00|3609.5|3609|3609|3608.5|3609.5|3609|3609|3608.5|1160
1606987330000|2020-12-03 09:22:10|3608.5|3608|3608|3607.5|3608.5|3608|3607.5|3607|564
1606987340000|2020-12-03 09:22:20|3608.5|3608|3608|3607.5|3609|3608|3608|3607.5|489
1606987350000|2020-12-03 09:22:30|3607.5|3607|3608|3607.5|3608|3607.5|3607.5|3607|376
1606987360000|2020-12-03 09:22:40|3607.5|3607|3607.5|3607|3608|3607.5|3607.5|3607|974
1606987370000|2020-12-03 09:22:50|3607|3606.5|3607.5|3606.5|3607.5|3607|3607|3606.5|348
1606987380000|2020-12-03 09:23:00|3607|3606|3607.5|3606.5|3607.5|3606.5|3606.5|3606|265
1606987390000|2020-12-03 09:23:10|3607|3606|3606|3605|3607.5|3606|3606|3605|323
1606987400000|2020-12-03 09:23:20|3605.5|3605.5|3605|3604.5|3606|3605.5|3605|3604.5|1788
1606987410000|2020-12-03 09:23:30|3605.5|3605|3607|3606.5|3607|3606.5|3605.5|3605|1350
1606987420000|2020-12-03 09:23:40|3606.5|3606|3607|3606.5|3607|3606.5|3606|3605.5|1004
1606987430000|2020-12-03 09:23:50|3607.5|3607|3606.5|3605.5|3607.5|3607|3606.5|3605.5|2220
1606987440000|2020-12-03 09:24:00|3606|3605|3604.5|3604|3606.5|3605|3604.5|3603.5|814
1606987450000|2020-12-03 09:24:10|3604|3603.5|3604.5|3604|3604.5|3604|3604|3603.5|0
1606987460000|2020-12-03 09:24:20|3605|3604.5|3604.5|3604|3606|3605.5|3604.5|3604|1522
1606987470000|2020-12-03 09:24:30|3604|3603.5|3604|3603.5|3604|3604|3603.5|3602.5|1848
1606987480000|2020-12-03 09:24:40|3603.5|3603|3605|3604.5|3605.5|3604.5|3603.5|3603|4423
1606987490000|2020-12-03 09:24:50|3604.5|3604|3605|3604.5|3605.5|3605|3604.5|3604|2749
1606987500000|2020-12-03 09:25:00|3604.5|3604|3605|3604.5|3605.5|3604.5|3604.5|3604|1810
1606987510000|2020-12-03 09:25:10|3604.5|3604|3605|3604|3605.5|3604.5|3604|3603.5|1266
1606987520000|2020-12-03 09:25:20|3604.5|3604.5|3604|3603.5|3604.5|3604.5|3603.5|3602.5|910
1606987530000|2020-12-03 09:25:30|3603.5|3603|3603.5|3603|3603.5|3603|3603.5|3602.5|664
1606987540000|2020-12-03 09:25:40|3604|3602.5|3603|3602|3604|3603|3603|3602|994
1606987550000|2020-12-03 09:25:50|3602.5|3602.5|3602.5|3601.5|3603|3602.5|3602|3601.5|3352
1606987560000|2020-12-03 09:26:00|3602|3602|3602|3601|3602|3602|3602|3601|493
1606987570000|2020-12-03 09:26:10|3602.5|3601.5|3603.5|3603|3603.5|3603|3602.5|3601|2645
1606987580000|2020-12-03 09:26:20|3603|3602.5|3602|3601.5|3603|3602.5|3602|3601.5|1645
1606987590000|2020-12-03 09:26:30|3602.5|3602|3603|3602|3603|3602|3602.5|3602|232
1606987600000|2020-12-03 09:26:40|3602.5|3601.5|3602.5|3602|3603|3602|3602.5|3601.5|501
1606987610000|2020-12-03 09:26:50|3603|3602.5|3603.5|3603|3603.5|3603|3603|3602|918
1606987620000|2020-12-03 09:27:00|3603|3602.5|3603.5|3603|3604|3603.5|3603|3602.5|5309
1606987630000|2020-12-03 09:27:10|3603|3602.5|3603|3602.5|3603.5|3603|3603|3602.5|882
1606987640000|2020-12-03 09:27:20|3603.5|3603|3603.5|3602.5|3603.5|3603|3603.5|3602.5|223
1606987650000|2020-12-03 09:27:30|3603|3603|3603.5|3602.5|3603.5|3603|3603|3602.5|39
1606987660000|2020-12-03 09:27:40|3603||3603||3603||3603||127
1606987670000|2020-12-03 09:27:50|||||||||1
1606987680000|2020-12-03 09:28:00|3602.5|3602|3602.5|3602|3603|3602.5|3602.5|3602|1991
1606987690000|2020-12-03 09:28:10|3603|3602.5|3602.5|3602|3603|3602.5|3602.5|3602|915
1606987700000|2020-12-03 09:28:20|||||||||95
1606987710000|2020-12-03 09:28:30|3602|3601.5|3603|3602.5|3603|3602.5|3602|3601.5|2682
1606987720000|2020-12-03 09:28:40|3602.5|3602|3602|3601.5|3603|3602|3602|3601.5|665
1606987730000|2020-12-03 09:28:50|3601.5|3601|3602|3601.5|3602|3601.5|3601.5|3601|1238
1606987740000|2020-12-03 09:29:00|3601.5|3601|3601.5|3601|3602|3601.5|3601.5|3601|568
1606987750000|2020-12-03 09:29:10|3601|3600.5|3600.5|3600|3601.5|3601|3600.5|3600|2336
1606987760000|2020-12-03 09:29:20|3600|3599.5|3599.5|3599|3600|3599.5|3599|3598.5|6625
1606987770000|2020-12-03 09:29:30|3600|3599.5|3601|3600.5|3601|3600.5|3600|3599.5|4123
1606987780000|2020-12-03 09:29:40|3600.5|3600|3601|3600|3601|3600.5|3600|3599.5|2606
1606987790000|2020-12-03 09:29:50|3601.5|3600.5|3601|3600.5|3601.5|3601|3601|3600|2228
1606987800000|2020-12-03 09:30:00|3600.5|3600|3600|3599.5|3600.5|3600|3599|3598.5|3087
1606987810000|2020-12-03 09:30:10|3599.5|3599|3599.5|3599|3600|3599.5|3599.5|3599|1987
1606987820000|2020-12-03 09:30:20|3599|3598.5|3599.5|3599|3599.5|3599|3598.5|3598|2842
1606987830000|2020-12-03 09:30:30|3599|3598.5|3599|3598.5|3599.5|3599|3599|3598|630
1606987840000|2020-12-03 09:30:40|3598.5|3598|3598|3597|3598.5|3598|3597.5|3597|7227
1606987850000|2020-12-03 09:30:50|3598.5|3597.5|3598.5|3598|3598.5|3598|3598.5|3597|576
1606987860000|2020-12-03 09:31:00|3598|3597.5|3597|3596.5|3599|3598|3596.5|3596|3505
1606987870000|2020-12-03 09:31:10|3596.5|3596|3596|3595.5|3597|3596.5|3595.5|3595|2841
1606987880000|2020-12-03 09:31:20|3595.5|3595|3595.5|3595|3595.5|3595|3595.5|3594.5|18899
1606987890000|2020-12-03 09:31:30|3595|3594.5|3595.5|3595|3596.5|3596|3595|3594.5|19070
1606987900000|2020-12-03 09:31:40|3596|3595.5|3596|3595.5|3596|3595.5|3596|3595.5|1834
1606987910000|2020-12-03 09:31:50|3595.5|3595|3599|3598.5|3599|3598.5|3595.5|3595|3355
1606987920000|2020-12-03 09:32:00|3598.5|3598|3598|3597.5|3598.5|3598.5|3598|3597|1363
1606987930000|2020-12-03 09:32:10|3597.5|3597|3597.5|3597|3598|3597|3597|3596|1271
1606987940000|2020-12-03 09:32:20|3597|3596.5|3596.5|3596|3598.5|3598|3596|3595.5|2053
1606987950000|2020-12-03 09:32:30|3596|3595.5|3596.5|3596|3596.5|3596|3595.5|3594.5|23862
1606987960000|2020-12-03 09:32:40|3596|3595.5|3595.5|3595|3596|3595.5|3595|3594.5|17627
1606987970000|2020-12-03 09:32:50|3596|3594.5|3595.5|3595|3596|3595.5|3595.5|3594.5|8254
1606987980000|2020-12-03 09:33:00|3596|3595.5|3595.5|3595|3596|3595.5|3595.5|3595|13271
1606987990000|2020-12-03 09:33:10|3595|3594.5|3596|3595.5|3596|3595.5|3593.5|3593|17649
1606988000000|2020-12-03 09:33:20|3595.5|3595|3593.5|3593|3596|3595|3593|3592.5|14974
1606988010000|2020-12-03 09:33:30|3593|3592.5|3592.5|3592|3593|3592.5|3592.5|3592|480
1606988020000|2020-12-03 09:33:40|3592|3591.5|3591.5|3591|3592.5|3592|3591.5|3591|2191
1606988030000|2020-12-03 09:33:50|3592|3591.5|3591.5|3591|3592.5|3592|3591.5|3591|3227
1606988040000|2020-12-03 09:34:00|3591|3590.5|3591|3590|3591.5|3591|3590.5|3590|3652
1606988050000|2020-12-03 09:34:10|3590.5|3590.5|3587.5|3587|3590.5|3590.5|3587.5|3587|7112
1606988060000|2020-12-03 09:34:20|3587|3586.5|3589.5|3588.5|3589.5|3589|3587|3586.5|4271
1606988070000|2020-12-03 09:34:30|3589|3588|3589|3588.5|3590|3589.5|3588.5|3588|3034
1606988080000|2020-12-03 09:34:40|3589.5|3589|3589|3588.5|3589.5|3589|3589|3588.5|52
1606988090000|2020-12-03 09:34:50|3589.5|3589|3589.5|3588.5|3589.5|3589|3589|3588.5|949
1606988100000|2020-12-03 09:35:00|3589|3589|3592.5|3591.5|3592.5|3592|3589|3589|3274
1606988110000|2020-12-03 09:35:10|3592|3592|3591|3590.5|3592.5|3592|3591|3590.5|1573
1606988120000|2020-12-03 09:35:20|3591.5|3591|3592.5|3592|3592.5|3592|3591.5|3590.5|9444
1606988130000|2020-12-03 09:35:30|3593|3592.5|3593|3592.5|3593.5|3593|3592.5|3592|836
1606988140000|2020-12-03 09:35:40|3592.5|3592|3592|3591|3593|3592.5|3589.5|3589|7230
1606988150000|2020-12-03 09:35:50|3591.5|3591.5|3590.5|3590|3592|3591.5|3590.5|3590|681
1606988160000|2020-12-03 09:36:00|3590|3589.5|3591.5|3591|3592|3591.5|3590|3589.5|1821
1606988170000|2020-12-03 09:36:10|3592|3591.5|3592.5|3591.5|3592.5|3592|3591.5|3591|1590
1606988180000|2020-12-03 09:36:20|3592|3591|3590|3589.5|3592|3591|3589.5|3589|2843
1606988190000|2020-12-03 09:36:30|3589.5|3589|3589|3588|3589.5|3589.5|3588.5|3588|464
1606988200000|2020-12-03 09:36:40|3588.5|3588.5|3588|3587.5|3589.5|3589|3588|3587.5|1267
1606988210000|2020-12-03 09:36:50|3588.5|3588|3588|3587|3588.5|3588|3587|3586.5|5890
1606988220000|2020-12-03 09:37:00|3587.5|3586.5|3589.5|3588.5|3590|3589.5|3587|3586.5|6610
1606988230000|2020-12-03 09:37:10|3590|3589|3589.5|3589|3590|3589.5|3589.5|3589|2412
1606988240000|2020-12-03 09:37:20|3589|3588.5|3588|3587.5|3589.5|3589|3587.5|3587|7238
1606988250000|2020-12-03 09:37:30|3587.5|3587|3588|3587.5|3588.5|3588|3587|3586.5|7036
1606988260000|2020-12-03 09:37:40|3588.5|3588|3589|3588.5|3589.5|3588.5|3588.5|3587.5|1527
1606988270000|2020-12-03 09:37:50|3588.5|3588|3589|3588.5|3589|3588.5|3588.5|3588|569
1606988280000|2020-12-03 09:38:00|3588.5|3588|3589|3588|3589|3588.5|3588.5|3588|1113
1606988290000|2020-12-03 09:38:10|3589.5|3588.5|3590|3589.5|3590|3589.5|3589.5|3588.5|2145
1606988300000|2020-12-03 09:38:20|3589.5|3589|3590.5|3590|3591|3590.5|3589.5|3589|2038
1606988310000|2020-12-03 09:38:30|3591|3590.5|3591|3590.5|3591|3590.5|3590.5|3590|429
1606988320000|2020-12-03 09:38:40|3591.5|3591|3591|3590.5|3591.5|3591|3591|3590|721
1606988330000|2020-12-03 09:38:50|3590.5|3590|3590.5|3590|3590.5|3590|3590|3589.5|1345
1606988340000|2020-12-03 09:39:00|3590|3589.5|3590|3589.5|3590|3589.5|3590|3589.5|402
1606988350000|2020-12-03 09:39:10|3589.5|3589|3590|3589|3590|3589.5|3589|3588.5|6218
1606988360000|2020-12-03 09:39:20|3589.5|3589.5|3589.5|3589|3590|3589.5|3589.5|3589|3636
1606988370000|2020-12-03 09:39:30|3590|3589.5|3591|3590.5|3591|3590.5|3590|3589.5|3901
1606988380000|2020-12-03 09:39:40|3590.5|3590|3591.5|3591|3591.5|3591|3590.5|3589.5|3742
1606988390000|2020-12-03 09:39:50|3591|3590.5|3591|3590|3591.5|3591|3590.5|3590|2393
1606988400000|2020-12-03 09:40:00|3590.5|3589.5|3590.5|3590|3590.5|3590|3590|3589.5|838
1606988410000|2020-12-03 09:40:10|3590|3589.5|3590|3589.5|3591|3590.5|3590|3589.5|2757
1606988420000|2020-12-03 09:40:20|3589.5|3589|3590|3589.5|3590|3589.5|3589.5|3588.5|2255
1606988430000|2020-12-03 09:40:30|3589.5|3589|3589.5|3589|3590|3589.5|3589.5|3589|1590
1606988440000|2020-12-03 09:40:40|3589|3588.5|3589|3588.5|3589.5|3589|3589|3588.5|2879
1606988450000|2020-12-03 09:40:50|3588.5|3588|3588|3587.5|3589|3588.5|3587.5|3587|3978
1606988460000|2020-12-03 09:41:00|3587.5|3587|3588|3587.5|3588|3587.5|3587.5|3587|874
1606988470000|2020-12-03 09:41:10|3588.5|3588|3589|3588.5|3589|3588.5|3588.5|3588|656
1606988480000|2020-12-03 09:41:20|3589.5|3589|3588|3587.5|3589.5|3589|3588|3587.5|6318
1606988490000|2020-12-03 09:41:30|3588.5|3588|3588.5|3588|3588.5|3588|3588|3587.5|1770
1606988500000|2020-12-03 09:41:40|3589|3588.5|3590|3589.5|3590|3589.5|3589|3588.5|5280
1606988510000|2020-12-03 09:41:50|3590.5|3590|3590.5|3590|3592|3591|3590|3589.5|12369
1606988520000|2020-12-03 09:42:00|3591|3590.5|3592.5|3591.5|3592.5|3592|3591|3590.5|8340
1606988530000|2020-12-03 09:42:10|3592|3592|3593|3592|3593|3592.5|3592|3592|2401
1606988540000|2020-12-03 09:42:20|3592.5|3592.5|3593|3592.5|3593|3592.5|3592|3591.5|4003
1606988550000|2020-12-03 09:42:30|3592.5|3592|3592.5|3592|3593|3592.5|3592.5|3592|1064
1606988560000|2020-12-03 09:42:40|3592|3591.5|3594|3593.5|3594|3593.5|3592|3591.5|8294
1606988570000|2020-12-03 09:42:50|3593.5|3593|3592.5|3592|3593.5|3593|3592|3591.5|4843
1606988580000|2020-12-03 09:43:00|3592|3591.5|3592.5|3592|3592.5|3592|3592|3591.5|3200
1606988590000|2020-12-03 09:43:10|3592|3591.5|3591|3590.5|3592.5|3592|3591|3590.5|6106
1606988600000|2020-12-03 09:43:20|3590.5|3590|3589.5|3589|3591|3590.5|3589.5|3589|4331
1606988610000|2020-12-03 09:43:30|3589|3588.5|3587|3586|3589|3588.5|3587|3586|1871
1606988620000|2020-12-03 09:43:40|3587.5|3586.5|3588|3587.5|3588|3587.5|3587.5|3586|2601
1606988630000|2020-12-03 09:43:50|3587.5|3587|3588|3587.5|3588.5|3588|3587.5|3587|901
1606988640000|2020-12-03 09:44:00|3587.5|3587|3587|3586.5|3588|3587.5|3587|3586.5|1547
1606988650000|2020-12-03 09:44:10|3587.5|3587|3588|3587|3588|3587.5|3587.5|3587|112
1606988660000|2020-12-03 09:44:20|3587.5|3586.5|3588.5|3588|3588.5|3588|3587|3586.5|4883
1606988670000|2020-12-03 09:44:30|3588|3587.5|3587|3586.5|3588|3587.5|3587|3586.5|5571
1606988680000|2020-12-03 09:44:40|3587.5|3587|3588|3587|3588|3587.5|3587.5|3587|1733
1606988690000|2020-12-03 09:44:50|3587.5|3586.5|3586|3585.5|3588|3586.5|3586|3585.5|3388
1606988700000|2020-12-03 09:45:00|3586.5|3586|3586.5|3586|3588|3587.5|3586.5|3586|2390
1606988710000|2020-12-03 09:45:10|3586|3585.5|3582.5|3582|3586.5|3586|3582.5|3582|13059
1606988720000|2020-12-03 09:45:20|3582|3581.5|3582.5|3582|3582.5|3582|3581.5|3581|3841
1606988730000|2020-12-03 09:45:30|3583|3582.5|3583.5|3583|3585.5|3584.5|3583|3582.5|3372
1606988740000|2020-12-03 09:45:40|3584|3582.5|3584|3583.5|3584|3583.5|3580|3579.5|26730
1606988750000|2020-12-03 09:45:50|3584.5|3583|3584.5|3583.5|3585|3584.5|3584.5|3583|1869
1606988760000|2020-12-03 09:46:00|3585|3584|3585|3584.5|3585.5|3585|3585|3583.5|1162
1606988770000|2020-12-03 09:46:10|3584.5|3584|3585.5|3584.5|3586|3585.5|3584.5|3584|5057
1606988780000|2020-12-03 09:46:20|3586|3585|3587|3586.5|3587|3586.5|3583.5|3583|6757
1606988790000|2020-12-03 09:46:30|3587.5|3587|3588|3587|3588.5|3588|3587|3587|5714
1606988800000|2020-12-03 09:46:40|3587.5|3586.5|3587|3586.5|3588|3586.5|3586.5|3586|581
1606988810000|2020-12-03 09:46:50|3587.5|3587|3589|3588.5|3589.5|3589|3587|3586.5|2700
1606988820000|2020-12-03 09:47:00|3589.5|3589|3589.5|3589|3589.5|3589|3589|3588.5|1297
1606988830000|2020-12-03 09:47:10|3590|3589.5|3591|3590.5|3591|3590.5|3589.5|3589|5804
1606988840000|2020-12-03 09:47:20|3590.5|3590|3591|3590.5|3591.5|3590.5|3590.5|3589.5|2904
1606988850000|2020-12-03 09:47:30|3590.5|3590|3591|3590|3591|3590.5|3590|3589.5|591
1606988860000|2020-12-03 09:47:40|3590.5|3589.5|3591.5|3591|3591.5|3591|3590|3589.5|632
1606988870000|2020-12-03 09:47:50|3592|3591.5|3593.5|3593|3593.5|3593|3591.5|3591|2551
1606988880000|2020-12-03 09:48:00|3593|3592.5|3594|3593.5|3594.5|3593.5|3593|3592.5|1170
1606988890000|2020-12-03 09:48:10|3594.5|3594|3592.5|3592|3594.5|3594|3592|3591.5|2283
1606988900000|2020-12-03 09:48:20|3592|3591.5|3591|3590|3592|3591.5|3591|3590|803
1606988910000|2020-12-03 09:48:30|3591.5|3590.5|3593|3592.5|3593|3592.5|3591.5|3590.5|3817
1606988920000|2020-12-03 09:48:40|3592.5|3592|3592|3591.5|3593|3592|3592|3591.5|270
1606988930000|2020-12-03 09:48:50|3592.5|3592|3591.5|3591|3592.5|3592|3591|3590.5|1553
1606988940000|2020-12-03 09:49:00|3591|3590.5|3592|3591.5|3592|3591.5|3590.5|3590|2181
1606988950000|2020-12-03 09:49:10|3592.5|3592|3593|3592.5|3594|3593|3592.5|3592|920
1606988960000|2020-12-03 09:49:20|3592.5|3592|3592.5|3591.5|3593|3592|3592|3591.5|56
1606988970000|2020-12-03 09:49:30|3592|3592|3592|3591.5|3592.5|3592|3592|3591|1629
1606988980000|2020-12-03 09:49:40|3592.5|3591|3590.5|3590|3592.5|3591|3590.5|3590|1107
1606988990000|2020-12-03 09:49:50|3591|3590.5|3591|3590.5|3591.5|3590.5|3591|3590|839
1606989000000|2020-12-03 09:50:00|3590.5|3590|3590|3589.5|3591|3590.5|3590|3589.5|1658
1606989010000|2020-12-03 09:50:10|3590.5|3590|3588.5|3588|3590.5|3590|3588.5|3588|4529
1606989020000|2020-12-03 09:50:20|3588|3587.5|3587|3586.5|3588.5|3587.5|3587|3586|487
1606989030000|2020-12-03 09:50:30|3586.5|3586|3587|3586.5|3587|3586.5|3586.5|3586|2484
1606989040000|2020-12-03 09:50:40|3586.5|3586|3587.5|3586.5|3587.5|3587|3586.5|3586|1736
1606989050000|2020-12-03 09:50:50|3588|3587|3588.5|3587.5|3588.5|3588|3588|3587|910
1606989060000|2020-12-03 09:51:00|3588|3587|3585.5|3585|3588|3587|3585.5|3585|2099
1606989070000|2020-12-03 09:51:10|3585|3584.5|3586|3585|3586|3585.5|3585|3584.5|3725
1606989080000|2020-12-03 09:51:20|3586.5|3585.5|3586|3585.5|3586.5|3586|3586|3585.5|1352
1606989090000|2020-12-03 09:51:30|3586.5|3586|3586|3585.5|3586.5|3586|3586|3585.5|1371
1606989100000|2020-12-03 09:51:40|3586.5|3586|3586.5|3586|3587|3586.5|3586|3585.5|4261
1606989110000|2020-12-03 09:51:50|3586|3585.5|3587|3586.5|3587|3586.5|3586|3585.5|3184
1606989120000|2020-12-03 09:52:00|3586.5|3586|3585|3584.5|3586.5|3586|3585|3584|2564
1606989130000|2020-12-03 09:52:10|3585.5|3585|3585.5|3585|3585.5|3585|3585|3584.5|1580
1606989140000|2020-12-03 09:52:20|3586|3585.5|3585|3584.5|3586|3585.5|3585|3584.5|3519
1606989150000|2020-12-03 09:52:30|3584.5|3584|3584|3583.5|3584.5|3584|3584|3583.5|1656
1606989160000|2020-12-03 09:52:40|3584.5|3584|3583|3582.5|3585|3584.5|3583|3582|7373
1606989170000|2020-12-03 09:52:50|3582.5|3582|3582|3581.5|3582.5|3582|3581|3580.5|3536
1606989180000|2020-12-03 09:53:00|3581.5|3581|3581|3580.5|3582|3581.5|3581|3580.5|2988
1606989190000|2020-12-03 09:53:10|3581.5|3580|3581.5|3581|3581.5|3581|3581.5|3580|1662
1606989200000|2020-12-03 09:53:20|3582|3581.5|3581|3580.5|3582.5|3582|3581|3580|3149
1606989210000|2020-12-03 09:53:30|3580.5|3580|3582|3581.5|3583|3582.5|3580|3579.5|29788
1606989220000|2020-12-03 09:53:40|3581.5|3581|3581.5|3581|3582|3581.5|3581|3580.5|2670
1606989230000|2020-12-03 09:53:50|3581|3580.5|3581.5|3581|3581.5|3581|3581|3580.5|1026
1606989240000|2020-12-03 09:54:00|3582|3581.5|3582.5|3582|3582.5|3582|3582|3581.5|780
1606989250000|2020-12-03 09:54:10|3582|3581|3582.5|3582|3582.5|3582|3582|3581|1314
1606989260000|2020-12-03 09:54:20|3583|3582.5|3583.5|3583|3583.5|3583|3583|3582.5|3213
1606989270000|2020-12-03 09:54:30|3584|3583.5|3583|3582.5|3584|3583.5|3583|3582.5|1220
1606989280000|2020-12-03 09:54:40|3583.5|3583|3584.5|3584|3584.5|3584|3583.5|3583|2360
1606989290000|2020-12-03 09:54:50|3585|3584.5|3585|3584.5|3586.5|3586|3584.5|3584|7632
1606989300000|2020-12-03 09:55:00|3584.5|3584|3585.5|3584.5|3586|3585|3584.5|3584|2490
1606989310000|2020-12-03 09:55:10|3586|3585|3586|3585|3586|3585|3586|3585|97
1606989320000|2020-12-03 09:55:20|3586.5|3585.5|3587|3586|3587|3586.5|3586.5|3585.5|1755
1606989330000|2020-12-03 09:55:30|3586.5|3585.5|3586|3585.5|3587|3586|3586|3585.5|2003
1606989340000|2020-12-03 09:55:40|3585.5|3585|3585.5|3584.5|3585.5|3585|3584.5|3584|4102
1606989350000|2020-12-03 09:55:50|3585|3585|3585.5|3584.5|3585.5|3585|3584.5|3584|480
1606989360000|2020-12-03 09:56:00|3585|3584|3584.5|3584|3585|3584|3584|3583.5|1851
1606989370000|2020-12-03 09:56:10||3583.5||3584||3584||3583.5|1
1606989380000|2020-12-03 09:56:20|3585|3584.5|3585|3584.5|3585|3584.5|3583.5|3583|3668
1606989390000|2020-12-03 09:56:30|3585.5|3585|3585.5|3585|3586|3585.5|3585|3584.5|731
1606989400000|2020-12-03 09:56:40|3585|3584.5|3585|3584.5|3585.5|3585|3585|3584.5|546
1606989410000|2020-12-03 09:56:50|3585.5|3585|3587.5|3587|3588.5|3588|3585.5|3585|12047
1606989420000|2020-12-03 09:57:00|3588|3587.5|3587.5|3586.5|3588.5|3588|3587|3586.5|1305
1606989430000|2020-12-03 09:57:10|3587|3587|3587.5|3586.5|3588|3587.5|3587|3586|3583
1606989440000|2020-12-03 09:57:20|3588|3587|3590|3589|3590.5|3590|3588|3587|9830
1606989450000|2020-12-03 09:57:30|3589.5|3588.5|3590|3589|3590|3589|3589|3588|1928
1606989460000|2020-12-03 09:57:40|3589.5|3589.5|3591|3590|3591|3590.5|3589.5|3589|2295
1606989470000|2020-12-03 09:57:50|3591.5|3590.5|3592|3591|3592|3591.5|3591.5|3590.5|1021
1606989480000|2020-12-03 09:58:00|3591.5|3590.5|3591.5|3591|3592|3591|3591|3590.5|1466
1606989490000|2020-12-03 09:58:10|3592|3591.5|3591.5|3591|3592.5|3592|3591|3590.5|2415
1606989500000|2020-12-03 09:58:20|3592|3590.5|3588.5|3588|3592|3591|3588.5|3588|9170
1606989510000|2020-12-03 09:58:30|3589|3588.5|3589|3588.5|3589|3588.5|3589|3588|627
1606989520000|2020-12-03 09:58:40|3589.5|3589|3589.5|3589|3590|3589|3589.5|3588.5|730
1606989530000|2020-12-03 09:58:50|3590|3588.5|3591|3590|3591|3590|3590|3588.5|971
1606989540000|2020-12-03 09:59:00|3591.5|3590.5|3591|3590|3592.5|3591|3591|3590|1433
1606989550000|2020-12-03 09:59:10|3591.5|3590.5|3592.5|3591.5|3592.5|3592|3591.5|3590|286
1606989560000|2020-12-03 09:59:20|3592|3591|3591.5|3591|3592|3591|3591.5|3591|415
1606989570000|2020-12-03 09:59:30|3591|3590.5|3590.5|3590|3591.5|3591|3590|3589.5|1683
1606989580000|2020-12-03 09:59:40|3590|3589.5|3591|3590.5|3591|3590.5|3590|3589.5|1672
1606989590000|2020-12-03 09:59:50|||||||||90
1606989600000|2020-12-03 10:00:00|3591.5|3591|3592|3591|3592|3591.5|3591.5|3591|531
1606989610000|2020-12-03 10:00:10|3592.5|3591.5|3592.5|3592|3593|3592.5|3592.5|3591|1800
1606989620000|2020-12-03 10:00:20|3592|3591.5|3592.5|3591.5|3592.5|3591.5|3592|3591.5|138
1606989630000|2020-12-03 10:00:30|3593|3592|3592.5|3592|3593|3592.5|3592.5|3591.5|485
1606989640000|2020-12-03 10:00:40|3592|3591.5|3592|3591.5|3592|3591.5|3592|3591.5|1341
1606989650000|2020-12-03 10:00:50|3592.5|3592|3592|3591.5|3592.5|3592|3592|3591.5|384
1606989660000|2020-12-03 10:01:00|3592.5|3592|3593|3592|3593|3592.5|3592|3591.5|1804
1606989670000|2020-12-03 10:01:10|3592.5|3592.5|3593|3592|3593.5|3593|3592.5|3592|1559
1606989680000|2020-12-03 10:01:20|3592.5|3593|3593|3592.5|3593.5|3593|3592.5|3592.5|2754
1606989690000|2020-12-03 10:01:30|3592.5|3592|3593.5|3592.5|3593.5|3593|3592.5|3592|1236
1606989700000|2020-12-03 10:01:40|3593|3592|3592.5|3592|3593|3592.5|3592.5|3592|419
1606989710000|2020-12-03 10:01:50|3593|3592.5|3593.5|3592.5|3593.5|3593|3593|3592.5|2491
1606989720000|2020-12-03 10:02:00|3594|3593|3593.5|3593|3594|3593.5|3592.5|3592|990
1606989730000|2020-12-03 10:02:10|3594|3593.5|3594|3593.5|3594.5|3594|3594|3593.5|1296
1606989740000|2020-12-03 10:02:20|3594.5|3594|3593.5|3592.5|3594.5|3594|3593|3592.5|4591
1606989750000|2020-12-03 10:02:30|3593|3593|3594|3593.5|3594|3593.5|3593|3592.5|1401
1606989760000|2020-12-03 10:02:40|3594.5|3594|3596|3595.5|3596.5|3595.5|3594|3593.5|4442
1606989770000|2020-12-03 10:02:50|3596.5|3596|3596.5|3596|3597|3596|3596.5|3595.5|1331
1606989780000|2020-12-03 10:03:00|3596|3595.5|3596.5|3596|3596.5|3596|3596|3595|1221
1606989790000|2020-12-03 10:03:10|3596|3595.5|3597.5|3597|3598|3597.5|3596|3595.5|3479
1606989800000|2020-12-03 10:03:20|3597|3596.5|3598.5|3598|3598.5|3598|3597|3596.5|4715
1606989810000|2020-12-03 10:03:30|3599|3598.5|3599|3598.5|3599.5|3599|3598.5|3598|1058
1606989820000|2020-12-03 10:03:40|3598.5|3598|3597|3596|3598.5|3598|3597|3596|5257
1606989830000|2020-12-03 10:03:50|3597.5|3596.5|3599|3598|3600|3599.5|3597.5|3596.5|4246
1606989840000|2020-12-03 10:04:00|3598.5|3598.5|3599.5|3598.5|3599.5|3599|3598.5|3598.5|3034
1606989850000|2020-12-03 10:04:10|3599|3598|3597|3596.5|3599|3598|3596|3595.5|11019
1606989860000|2020-12-03 10:04:20|3597.5|3596|3597.5|3597|3598|3597|3597|3596|2409
1606989870000|2020-12-03 10:04:30|3597|3596.5|3598.5|3598|3599|3598|3597|3596.5|1546
1606989880000|2020-12-03 10:04:40|3599|3598.5|3599.5|3599|3599.5|3599|3598.5|3598.5|481
1606989890000|2020-12-03 10:04:50||3598.5||3598.5||3598.5||3598.5|0
1606989900000|2020-12-03 10:05:00|3600|3599|3600.5|3600|3600.5|3600|3600|3599|1113
1606989910000|2020-12-03 10:05:10|3600|3599.5|3599|3598|3600|3599.5|3598.5|3598|1866
1606989920000|2020-12-03 10:05:20|3599.5|3598.5|3599.5|3599|3600.5|3600|3599.5|3598.5|1631
1606989930000|2020-12-03 10:05:30|3600|3598.5|3601.5|3601|3602|3601|3600|3598.5|1829
1606989940000|2020-12-03 10:05:40|3601|3600.5|3601.5|3601|3601.5|3601|3601|3600|1549
1606989950000|2020-12-03 10:05:50|3601|3600.5|3601|3600.5|3601.5|3601|3601|3600|311
1606989960000|2020-12-03 10:06:00|3601.5|3601|3601|3600|3601.5|3601|3600.5|3600|869
1606989970000|2020-12-03 10:06:10|3601.5|3600.5|3603.5|3603|3603.5|3603|3601.5|3600|1660
1606989980000|2020-12-03 10:06:20|3603|3602.5|3604.5|3604|3605|3604.5|3603|3602.5|4763
1606989990000|2020-12-03 10:06:30|3605|3604.5|3606.5|3606|3607|3606.5|3605|3604.5|2567
1606990000000|2020-12-03 10:06:40|3607|3605.5|3606.5|3605.5|3607|3605.5|3606|3605|1433
1606990010000|2020-12-03 10:06:50|3606|3606|3605.5|3605|3606.5|3606|3605.5|3605|2228
1606990020000|2020-12-03 10:07:00|3606|3605.5|3605.5|3605|3606|3605.5|3605|3604.5|1211
1606990030000|2020-12-03 10:07:10|3606|3605.5|3605|3604.5|3606.5|3605.5|3605|3604.5|250
1606990040000|2020-12-03 10:07:20|3604.5|3604|3602.5|3602|3604.5|3604|3602.5|3602|1450
1606990050000|2020-12-03 10:07:30|3603|3602.5|3603|3602|3603.5|3603|3602.5|3602|490
1606990060000|2020-12-03 10:07:40|3603.5|3602.5|3602.5|3602|3604|3603|3602.5|3602|54
1606990070000|2020-12-03 10:07:50|3603|3602.5|3602.5|3602|3603|3602.5|3602.5|3602|893
1606990080000|2020-12-03 10:08:00|||||||||44
1606990090000|2020-12-03 10:08:10|3602|3601.5|3603|3602|3603|3602.5|3602|3601.5|704
1606990100000|2020-12-03 10:08:20|3602.5|3602.5|3603.5|3603|3604|3603.5|3602.5|3602.5|702
1606990110000|2020-12-03 10:08:30|3604|3603.5|3603.5|3603|3604|3603.5|3603.5|3603|2034
1606990120000|2020-12-03 10:08:40|3603|3602.5|3603|3602.5|3603|3602.5|3603|3602|482
1606990130000|2020-12-03 10:08:50|3603.5|3603|3604.5|3603.5|3604.5|3603.5|3603.5|3602.5|1373
1606990140000|2020-12-03 10:09:00|3604|3604|3602.5|3601.5|3604|3604|3602.5|3601.5|1557
1606990150000|2020-12-03 10:09:10|3602|3601|3601.5|3601|3602|3601|3601.5|3600.5|494
1606990160000|2020-12-03 10:09:20|3602|3601.5|3601|3600|3602|3601.5|3600.5|3600|406
1606990170000|2020-12-03 10:09:30|3601.5|3600.5|3603.5|3603|3603.5|3603|3600.5|3600|1298
1606990180000|2020-12-03 10:09:40|3603|3602.5|3601.5|3601|3603|3603|3601.5|3601|1122
1606990190000|2020-12-03 10:09:50|3601|3600.5|3602.5|3602|3603|3602.5|3600.5|3600|7154
1606990200000|2020-12-03 10:10:00|3602|3601.5|3602|3601.5|3602.5|3602|3602|3601.5|1542
1606990210000|2020-12-03 10:10:10|3602.5|3602|3603.5|3602.5|3603.5|3603|3602.5|3601.5|969
1606990220000|2020-12-03 10:10:20|3603|3602|3602|3601.5|3603|3602|3602|3601.5|191
1606990230000|2020-12-03 10:10:30|3602.5|3602|3602.5|3602|3603.5|3602.5|3602|3601.5|395
1606990240000|2020-12-03 10:10:40|||||||||102
1606990250000|2020-12-03 10:10:50|3602|3601.5|3602.5|3602|3603|3602.5|3602|3601.5|170
1606990260000|2020-12-03 10:11:00|3603|3601.5|3602.5|3602|3603|3602|3602|3601.5|148
1606990270000|2020-12-03 10:11:10|3603|3601.5|3602.5|3602|3603|3602.5|3602.5|3601.5|425
1606990280000|2020-12-03 10:11:20|3603|3602.5|3602.5|3602|3603|3602.5|3602.5|3601.5|262
1606990290000|2020-12-03 10:11:30|3602|3601.5|3602|3601|3602|3601.5|3601|3600.5|1236
1606990300000|2020-12-03 10:11:40|3601.5|3601.5|3602|3601.5|3602|3601.5|3601.5|3601|68
1606990310000|2020-12-03 10:11:50|3601.5|3601|3601.5|3601|3602|3601.5|3601.5|3600.5|1179
1606990320000|2020-12-03 10:12:00|3602.5|3602|3602.5|3602|3603|3602|3602.5|3602|2164
1606990330000|2020-12-03 10:12:10|3603|3602.5|3604.5|3604|3604.5|3604|3603|3602.5|1556
1606990340000|2020-12-03 10:12:20|3605|3604.5|3605.5|3605|3606|3605.5|3605|3604|1735
1606990350000|2020-12-03 10:12:30|3605|3604.5|3605.5|3605|3605.5|3605|3605|3604|574
1606990360000|2020-12-03 10:12:40|3605|3604.5|3604.5|3604|3605|3604.5|3604.5|3604|1104
1606990370000|2020-12-03 10:12:50|3604|3603.5|3606|3605.5|3606.5|3606|3604|3603.5|2663
1606990380000|2020-12-03 10:13:00|3606.5||3606||3606.5||3606||0
1606990390000|2020-12-03 10:13:10|3606.5|3606|3606|3605.5|3606.5|3606|3606|3605.5|791
1606990400000|2020-12-03 10:13:20|3605.5|3605|3605.5|3605|3605.5|3605|3605|3604|755
1606990410000|2020-12-03 10:13:30|3606|3605.5|3606|3605.5|3606.5|3606|3606|3605.5|468
1606990420000|2020-12-03 10:13:40|3605.5|3605|3606|3605.5|3606|3605.5|3605.5|3605|969
1606990430000|2020-12-03 10:13:50|3605.5|3605|3606|3605.5|3606|3605.5|3605.5|3605|600
1606990440000|2020-12-03 10:14:00|3606.5|3606|3606.5|3606|3606.5|3606|3606.5|3606|22
1606990450000|2020-12-03 10:14:10|3606|3605.5|3606|3605.5|3606|3605.5|3606|3605.5|87
1606990460000|2020-12-03 10:14:20|3606.5|3606|3605|3604.5|3606.5|3606|3605|3604.5|918
1606990470000|2020-12-03 10:14:30|3604.5|3604|3605.5|3604.5|3605.5|3605|3604.5|3604|879
1606990480000|2020-12-03 10:14:40|3606|3605|3605.5|3604.5|3606.5|3606|3605.5|3604.5|1537
1606990490000|2020-12-03 10:14:50|3606|3605|3606|3605|3606|3605.5|3605|3604.5|1214
1606990500000|2020-12-03 10:15:00|3605.5|3605.5|3606|3605.5|3606|3605.5|3605.5|3605|657
1606990510000|2020-12-03 10:15:10|3605.5|3605|3606.5|3606|3606.5|3606|3605|3604.5|4137
1606990520000|2020-12-03 10:15:20|3607|3606.5|3607|3606.5|3607.5|3606.5|3606.5|3606|1240
1606990530000|2020-12-03 10:15:30|3607.5|3607|3608.5|3608|3608.5|3608|3607.5|3607|2381
1606990540000|2020-12-03 10:15:40|3609|3608.5|3608|3607.5|3609|3608.5|3608|3607.5|1515
1606990560000|2020-12-03 10:16:00|3607.5|3607|3608|3607.5|3608|3607.5|3607|3606|1458
1606990570000|2020-12-03 10:16:10|3608.5|3608|3608.5|3607.5|3608.5|3608|3608|3607.5|834
1606990580000|2020-12-03 10:16:20|3609|3608|3609|3608.5|3609|3608.5|3609|3608|472
1606990590000|2020-12-03 10:16:30|3609.5|3609|3609|3608.5|3609.5|3609|3609|3608.5|752
1606990600000|2020-12-03 10:16:40|3609.5|3609|3610|3609|3610|3609.5|3609.5|3608.5|349
1606990610000|2020-12-03 10:16:50|3609.5||3610||3610||3609.5||40
1606990620000|2020-12-03 10:17:00|3609.5|3609.5|3611|3610.5|3611.5|3610.5|3609.5|3609.5|1800
1606990630000|2020-12-03 10:17:10|3611.5|3611|3611|3610.5|3612|3611|3611|3610.5|1874
1606990640000|2020-12-03 10:17:20|3611.5||3611.5||3611.5||3611||0
1606990650000|2020-12-03 10:17:30|3611|3610|3610.5|3609.5|3611|3610|3610|3609|4143
1606990660000|2020-12-03 10:17:40|3610|3609|3610|3609.5|3610|3609.5|3609.5|3609|948
1606990670000|2020-12-03 10:17:50|3609.5|3609|3609|3608.5|3609.5|3609|3608.5|3608|931
1606990680000|2020-12-03 10:18:00|3608.5|3608|3608|3607.5|3608.5|3608|3608|3607|586
1606990690000|2020-12-03 10:18:10|3608.5|3608|3608|3607.5|3608.5|3608|3608|3607.5|1076
1606990700000|2020-12-03 10:18:20|3607.5|3607|3609|3608.5|3609|3608.5|3607.5|3607|3454
1606990710000|2020-12-03 10:18:30|3609.5|3609|3609|3608.5|3609.5|3609|3609|3608.5|751
1606990720000|2020-12-03 10:18:40|3608.5|3608|3609|3608|3609|3608|3608.5|3608|181
1606990730000|2020-12-03 10:18:50|3609.5|3608.5|3611|3610.5|3611.5|3610.5|3609.5|3608.5|2066
1606990740000|2020-12-03 10:19:00|3610.5|3610|3610|3609.5|3610.5|3610|3609.5|3609|3890
1606990750000|2020-12-03 10:19:10|3609.5|3609|3609.5|3609|3609.5|3609|3609.5|3609|795
1606990760000|2020-12-03 10:19:20|3610|3609.5|3610|3609.5|3610|3609.5|3610|3609|465
1606990770000|2020-12-03 10:19:30|3610.5|3610|3611|3610|3611|3610|3610|3609.5|2017
1606990780000|2020-12-03 10:19:40|3610.5||3610.5||3610.5||3610.5||140
1606990790000|2020-12-03 10:19:50|3610|3609.5|3610.5|3610|3610.5|3610|3610|3609.5|881
1606990800000|2020-12-03 10:20:00|3610|3609.5|3609.5|3609|3610|3609.5|3609.5|3609|1963
1606990810000|2020-12-03 10:20:10|3609|3608.5|3609|3608.5|3609|3608.5|3609|3608.5|483
1606990820000|2020-12-03 10:20:20|3609.5|3608|3610.5|3610|3610.5|3610|3609.5|3608|1529
1606990830000|2020-12-03 10:20:30|3611|3610.5|3610.5|3610|3611|3610.5|3610.5|3610|335
1606990840000|2020-12-03 10:20:40|3611|3610.5|3612|3611.5|3612|3611.5|3611|3610.5|562
1606990850000|2020-12-03 10:20:50|3612.5|3612|3614|3613.5|3614|3613.5|3612.5|3611.5|4389
1606990860000|2020-12-03 10:21:00|3614.5|3614|3615|3614.5|3615.5|3615|3614|3613.5|1782
1606990870000|2020-12-03 10:21:10|3614.5|3614|3614.5|3614|3614.5|3614|3614.5|3614|660
1606990880000|2020-12-03 10:21:20|3614|3613.5|3612.5|3612|3614|3613.5|3612.5|3612|3963
1606990890000|2020-12-03 10:21:30|3612|3611.5|3611.5|3611|3612.5|3611.5|3611.5|3611|2308
1606990900000|2020-12-03 10:21:40|3611|3610.5|3610|3609.5|3611|3610.5|3610|3609.5|1159
1606990910000|2020-12-03 10:21:50|3609.5|3609|3611.5|3610.5|3611.5|3610.5|3609.5|3608.5|2904
1606990920000|2020-12-03 10:22:00|3611|3611|3611.5|3610.5|3611.5|3611|3611|3610.5|437
1606990930000|2020-12-03 10:22:10|3611||3611||3611||3611||0
1606990940000|2020-12-03 10:22:20|3611.5|3611|3611|3610.5|3611.5|3611|3611|3610.5|319
1606990950000|2020-12-03 10:22:30|3611.5|3611|3611.5|3611|3612|3611.5|3611.5|3611|358
1606990960000|2020-12-03 10:22:40|3612||3611.5||3612||3611.5||0
1606990970000|2020-12-03 10:22:50|3611|3610.5|3610|3609.5|3611|3610.5|3610|3609.5|1393
1606990980000|2020-12-03 10:23:00|3610.5|3610|3611|3610|3611|3610.5|3610.5|3610|408
1606990990000|2020-12-03 10:23:10|3610.5||3610.5||3611||3610.5||662
1606991000000|2020-12-03 10:23:20|3611|3609.5|3610.5|3609.5|3611|3610.5|3610|3609.5|2013
1606991010000|2020-12-03 10:23:30|3610||3610||3610.5||3610||388
1606991020000|2020-12-03 10:23:40|3610.5|3610|3611|3610.5|3611|3610.5|3610.5|3610|714
1606991030000|2020-12-03 10:23:50|3610.5|3610|3611|3610.5|3611|3610.5|3610.5|3610|0
1606991040000|2020-12-03 10:24:00|3610.5|3610|3610.5|3610|3610.5|3610|3610.5|3610|155
1606991050000|2020-12-03 10:24:10|3611|3610.5|3610.5|3610|3611|3610.5|3610.5|3610|566
1606991070000|2020-12-03 10:24:30|3611|3610.5|3610.5|3610|3611|3610.5|3610.5|3610|821
1606991080000|2020-12-03 10:24:40|3610|3609.5|3610|3609|3610|3609.5|3610|3609|908
1606991090000|2020-12-03 10:24:50|3610.5|3609.5|3611|3610.5|3611|3610.5|3610.5|3609|638
1606991100000|2020-12-03 10:25:00|3610.5|3610|3610.5|3609.5|3610.5|3610|3609.5|3609|482
1606991110000|2020-12-03 10:25:10|3610|3609|3610|3609.5|3610|3609.5|3610|3609|399
1606991120000|2020-12-03 10:25:20|3610.5|3610|3610|3609.5|3610.5|3610|3610|3609.5|358
1606991130000|2020-12-03 10:25:30|3609.5|3609|3609.5|3609|3610|3609|3609.5|3609|601
1606991140000|2020-12-03 10:25:40|3609|3608.5|3608|3607.5|3609|3609|3607.5|3607|1813
1606991150000|2020-12-03 10:25:50|3607.5|3607|3606|3605.5|3607.5|3607.5|3606|3605|1276
1606991160000|2020-12-03 10:26:00|3606.5|3605|3607|3606|3607|3606.5|3606.5|3605|886
1606991170000|2020-12-03 10:26:10|3606.5|3606.5|3607|3606.5|3607|3606.5|3606.5|3606|308
1606991180000|2020-12-03 10:26:20|3606.5|3606|3606.5|3606|3607|3606.5|3606.5|3606|283
1606991200000|2020-12-03 10:26:40|3607|3606.5|3607|3606|3607|3606.5|3607|3606|283
1606991210000|2020-12-03 10:26:50|3607.5|3606.5|3607.5|3607|3607.5|3607|3607|3606.5|1309
1606991220000|2020-12-03 10:27:00|3607|3606.5|3607.5|3607|3607.5|3607|3606.5|3606|3103
1606991230000|2020-12-03 10:27:10|3607|3606.5|3608|3607.5|3608|3607.5|3607|3606.5|3189
1606991240000|2020-12-03 10:27:20|3608.5|3608|3608.5|3608|3608.5|3608|3608.5|3608|498
1606991250000|2020-12-03 10:27:30|3608|3607.5|3608|3607.5|3608|3607.5|3608|3607.5|1484
1606991260000|2020-12-03 10:27:40|3608.5|3608|3610|3609.5|3610.5|3609.5|3608.5|3608|979
1606991270000|2020-12-03 10:27:50|3610.5|3610|3610.5|3610|3611|3610.5|3610.5|3610|855
1606991280000|2020-12-03 10:28:00|3611|3610.5|3611|3610.5|3611|3610.5|3611|3610.5|157
1606991290000|2020-12-03 10:28:10|3610.5|3610|3610.5|3610|3610.5|3610|3610.5|3610|21
1606991300000|2020-12-03 10:28:20|3610|3609.5|3608.5|3608|3610|3609.5|3608|3607.5|2081
1606991310000|2020-12-03 10:28:30|3609|3608.5|3609|3608.5|3609|3608.5|3609|3608|377
1606991320000|2020-12-03 10:28:40|3609.5|3608|3609|3608.5|3609.5|3608.5|3609|3608|705
1606991330000|2020-12-03 10:28:50|3609.5|3609|3610|3609.5|3610|3609.5|3609.5|3609|11
1606991340000|2020-12-03 10:29:00|3610.5|3610|3610|3609.5|3610.5|3610|3610|3609.5|265
1606991350000|2020-12-03 10:29:10|3610.5|3609|3608.5|3608|3610.5|3609|3608.5|3608|886
1606991360000|2020-12-03 10:29:20|3608|3607.5|3607.5|3607|3608|3607.5|3607.5|3606.5|433
1606991370000|2020-12-03 10:29:30|3608|3607.5|3607.5|3607|3608|3607.5|3607.5|3607|156
1606991380000|2020-12-03 10:29:40|3608|3607.5|3606.5|3606|3608|3607.5|3606.5|3606|981
1606991390000|2020-12-03 10:29:50|3607|3606.5|3607.5|3607|3608|3607.5|3607|3606|854
1606991400000|2020-12-03 10:30:00|3607|3606.5|3607.5|3606.5|3607.5|3607|3607|3606|270
1606991410000|2020-12-03 10:30:10|3607|3606|3607.5|3607|3607.5|3607|3606.5|3606|338
1606991420000|2020-12-03 10:30:20|3608|3607.5|3608|3607|3608.5|3608|3607.5|3607|2608
1606991430000|2020-12-03 10:30:30|3607.5|3606.5|3606.5|3606|3607.5|3607|3606|3605|653
1606991440000|2020-12-03 10:30:40|3606|3605.5|3606|3605.5|3606.5|3606|3606|3605.5|875
1606991450000|2020-12-03 10:30:50|3606.5|3606.5|3608|3607.5|3608|3607.5|3606.5|3606|889
1606991460000|2020-12-03 10:31:00|3607.5|3607|3607.5|3606.5|3607.5|3607|3607.5|3606.5|123
1606991470000|2020-12-03 10:31:10|3607|3606|3606.5|3605.5|3607|3606|3606|3605.5|1
1606991480000|2020-12-03 10:31:20|3606|3606|3606.5|3606|3606.5|3606|3606|3605.5|39
1606991490000|2020-12-03 10:31:30|3607|3606.5|3607.5|3606.5|3607.5|3607|3606.5|3606|1631
1606991500000|2020-12-03 10:31:40||3607||3607||3607||3607|2
1606991510000|2020-12-03 10:31:50|3608|3607.5|3609|3608|3609|3608|3608|3607.5|940
1606991520000|2020-12-03 10:32:00|3609.5|3608.5|3609.5|3608.5|3609.5|3609|3609.5|3608.5|150
1606991530000|2020-12-03 10:32:10|3609|3609|3610|3609.5|3610.5|3609.5|3608.5|3608|1600
1606991540000|2020-12-03 10:32:20|3609.5|3608|3610.5|3610|3610.5|3610|3609|3608|6126
1606991550000|2020-12-03 10:32:30|3610|3609.5|3610|3609.5|3610|3610|3610|3609.5|513
1606991560000|2020-12-03 10:32:40|3610.5||3610.5||3610.5||3610||199
1606991570000|2020-12-03 10:32:50|3610||3610||3610||3610||202
1606991580000|2020-12-03 10:33:00|||||||||3
1606991590000|2020-12-03 10:33:10|3610.5|3610|3610|3609.5|3610.5|3610|3610|3609.5|745
1606991600000|2020-12-03 10:33:20|3610.5|3610|3610|3609.5|3610.5|3610|3610|3609.5|424
1606991610000|2020-12-03 10:33:30|3610.5|3610|3610.5|3610|3610.5|3610|3610.5|3610|146
1606991620000|2020-12-03 10:33:40|3611|3610.5|3613.5|3612.5|3613.5|3612.5|3611|3610.5|11761
1606991630000|2020-12-03 10:33:50|3613|3613|3613|3612.5|3613.5|3613|3613|3612.5|1724
1606991640000|2020-12-03 10:34:00|3612.5|3612|3613|3612|3613|3612.5|3612.5|3612|2644
1606991650000|2020-12-03 10:34:10|3612.5|3612.5|3612.5|3612|3612.5|3612.5|3612.5|3612|0
1606991660000|2020-12-03 10:34:20|3613|3612.5|3613|3612.5|3613.5|3613|3613|3612.5|526
1606991670000|2020-12-03 10:34:30|3613.5|3613|3613|3612.5|3613.5|3613|3613|3612.5|538
1606991680000|2020-12-03 10:34:40|3612.5|3612|3612.5|3612|3612.5|3612|3612.5|3612|577
1606991690000|2020-12-03 10:34:50|3612|3611.5|3612|3611.5|3612|3611.5|3611.5|3611|1207
1606991700000|2020-12-03 10:35:00|3612.5|3611|3611.5|3611|3612.5|3611.5|3611.5|3611|499
1606991710000|2020-12-03 10:35:10|||||||||95
1606991720000|2020-12-03 10:35:20|3611|3610.5|3610.5|3610|3611|3610.5|3610.5|3610|775
1606991730000|2020-12-03 10:35:30|3610|3609.5|3609|3608.5|3610|3609.5|3608.5|3608|1641
1606991740000|2020-12-03 10:35:40|3608.5|3608|3608.5|3608|3608.5|3608|3608.5|3608|77
1606991750000|2020-12-03 10:35:50|3609|3608.5|3610.5|3610|3611|3610.5|3609|3608.5|3735
1606991760000|2020-12-03 10:36:00|3611|3610.5|3611|3610.5|3611|3610.5|3611|3610.5|891
1606991770000|2020-12-03 10:36:10|3610.5|3610|3610.5|3610|3610.5|3610|3610.5|3610|32
1606991780000|2020-12-03 10:36:20|3610|3609.5|3609.5|3609|3610|3609.5|3609.5|3608.5|1059
1606991790000|2020-12-03 10:36:30|3609|3608.5|3608.5|3608|3609.5|3609|3608.5|3607.5|422
1606991800000|2020-12-03 10:36:40|3608|3607.5|3608|3607|3608.5|3607.5|3607.5|3606.5|348
1606991810000|2020-12-03 10:36:50|3608.5|3607.5|3608.5|3607.5|3608.5|3608|3608|3607.5|470
1606991820000|2020-12-03 10:37:00|3608||3608||3608.5||3608||0
1606991830000|2020-12-03 10:37:10|3608.5|3608|3608|3607.5|3609|3608.5|3608|3607.5|773
1606991840000|2020-12-03 10:37:20|3608.5|3608|3608.5|3607.5|3608.5|3608|3608.5|3607.5|789
1606991860000|2020-12-03 10:37:40|3608|3607|3607.5|3607|3608|3607|3607.5|3606.5|320
1606991870000|2020-12-03 10:37:50|3608|3607.5|3607.5|3607|3608|3607.5|3607.5|3607|1004
1606991880000|2020-12-03 10:38:00|3608|3607.5|3608.5|3608|3609|3608|3607.5|3607|2487
1606991890000|2020-12-03 10:38:10|3609|3608.5|3608.5|3608|3609.5|3609|3607.5|3607|1241
1606991900000|2020-12-03 10:38:20|3608|3607.5|3608.5|3607.5|3608.5|3608|3608|3607|1106
1606991910000|2020-12-03 10:38:30|3608|3608|3608|3607.5|3608|3608|3608|3607.5|98
1606991920000|2020-12-03 10:38:40|3607.5|3607|3608|3607|3608|3607.5|3607.5|3607|846
1606991930000|2020-12-03 10:38:50|3607.5|3606.5|3607|3606.5|3607.5|3607|3607|3606.5|2096
1606991940000|2020-12-03 10:39:00|3606.5|3606|3607.5|3606.5|3607.5|3607|3606.5|3606|800
1606991960000|2020-12-03 10:39:20|3607|3606|3607|3606.5|3607|3606.5|3606.5|3606|125
1606991970000|2020-12-03 10:39:30|3606.5|3606|3607|3606.5|3607|3606.5|3606.5|3606|95
1606991980000|2020-12-03 10:39:40||3606||3606.5||3606.5||3606|0
1606991990000|2020-12-03 10:39:50|3607.5|3607|3606.5|3605.5|3607.5|3607|3606.5|3605.5|4137
1606992000000|2020-12-03 10:40:00|3606|3605|3606.5|3606|3607.5|3607|3605|3604|3689
1606992010000|2020-12-03 10:40:10|3606|3605.5|3606.5|3605.5|3606.5|3605.5|3606|3605|0
1606992020000|2020-12-03 10:40:20|3606|3605|3605.5|3605|3606|3605|3605.5|3604.5|597
1606992030000|2020-12-03 10:40:30|3606|3604.5|3606.5|3605.5|3606.5|3605.5|3606|3604.5|364
1606992040000|2020-12-03 10:40:40|3607|3605|3607|3606|3607|3606.5|3606.5|3605|4150
1606992050000|2020-12-03 10:40:50|3607.5|3606.5|3610|3609|3610.5|3609.5|3607.5|3606|10389
1606992060000|2020-12-03 10:41:00|3609.5|3608.5|3608.5|3608|3609.5|3608.5|3608.5|3608|444
1606992070000|2020-12-03 10:41:10|3609|3608.5|3609|3608.5|3609|3608.5|3609|3608.5|359
1606992080000|2020-12-03 10:41:20|3608.5|3608|3608.5|3608|3608.5|3608|3608.5|3608|38
1606992090000|2020-12-03 10:41:30|3608|3607.5|3607|3606.5|3608|3607.5|3607|3606.5|876
1606992100000|2020-12-03 10:41:40|3607.5|3607|3607|3606|3607.5|3607|3607|3606|210
1606992110000|2020-12-03 10:41:50|3606.5|3605.5|3606|3605|3606.5|3606|3606|3605|250
1606992120000|2020-12-03 10:42:00|3605.5|3604.5|3605|3604|3605.5|3604.5|3605|3604|20
1606992130000|2020-12-03 10:42:10|3604.5|3604.5|3605.5|3605|3605.5|3605|3604.5|3604|1039
1606992140000|2020-12-03 10:42:20|3606|3605.5|3607|3606.5|3607|3606.5|3605.5|3605|3353
1606992150000|2020-12-03 10:42:30|3606.5|3606|3606|3605.5|3606.5|3606.5|3606|3605.5|805
1606992160000|2020-12-03 10:42:40|3605.5|3605|3606|3605.5|3606|3605.5|3605.5|3604.5|570
1606992170000|2020-12-03 10:42:50|3605.5|3605|3605.5|3605|3606|3605|3605.5|3605|2
1606992190000|2020-12-03 10:43:10|3605|3604.5|3605.5|3605|3605.5|3605|3605|3604.5|311
1606992200000|2020-12-03 10:43:20|3605|3604.5|3605|3604.5|3605|3605|3605|3604.5|419
1606992210000|2020-12-03 10:43:30|3605.5|3605|3605|3604.5|3605.5|3605|3605|3604.5|178
1606992220000|2020-12-03 10:43:40|3605.5|3605|3605|3604.5|3605.5|3605|3605|3604.5|0
1606992230000|2020-12-03 10:43:50|3605.5|3605|3606|3605.5|3606|3605.5|3605.5|3605|1081
1606992240000|2020-12-03 10:44:00|3605.5|3605|3605.5|3604.5|3605.5|3605|3605.5|3604.5|195
1606992250000|2020-12-03 10:44:10||3605||3604.5||3605||3604.5|0
1606992260000|2020-12-03 10:44:20|3606|3605|3606|3605|3606|3605|3605.5|3605|320
1606992270000|2020-12-03 10:44:30|3605.5|3604.5|3606|3605|3606|3605.5|3605|3604.5|1439
1606992280000|2020-12-03 10:44:40|3606.5|3605.5|3607|3606.5|3607.5|3607|3606.5|3605|2518
1606992290000|2020-12-03 10:44:50|3606.5|3606|3607|3606|3607|3606.5|3606.5|3606|529
1606992300000|2020-12-03 10:45:00||3606.5||3606.5||3606.5||3606|0
1606992310000|2020-12-03 10:45:10||3606||3606.5||3606.5||3606|61
1606992330000|2020-12-03 10:45:30|3607.5|3607|3607|3606.5|3607.5|3607|3607|3606.5|444
1606992340000|2020-12-03 10:45:40|3607.5|3607|3608|3607.5|3610|3609|3607.5|3607|19456
1606992350000|2020-12-03 10:45:50|3607.5|3607|3607|3606.5|3607.5|3607|3607|3606|799
1606992360000|2020-12-03 10:46:00|3606.5|3606|3606|3605|3606.5|3606.5|3606|3605|179
1606992370000|2020-12-03 10:46:10|3605.5|3605.5|3605.5|3604.5|3606.5|3606|3605.5|3604.5|1263
1606992380000|2020-12-03 10:46:20|3605|3604|3604.5|3604|3605|3604.5|3604.5|3604|698
1606992390000|2020-12-03 10:46:30|3605|3604.5|3605|3604.5|3605|3604.5|3605|3604.5|342
1606992400000|2020-12-03 10:46:40|3605.5|3605|3605|3604.5|3605.5|3605|3605|3604.5|390
1606992410000|2020-12-03 10:46:50|3605.5|3605|3604.5|3603.5|3605.5|3605|3604.5|3603.5|1245
1606992420000|2020-12-03 10:47:00|3604|3604|3603.5|3602.5|3604|3604|3603.5|3602.5|921
1606992430000|2020-12-03 10:47:10||3603||3602.5||3603||3602.5|0
1606992440000|2020-12-03 10:47:20|3603|3602|3604.5|3604|3604.5|3604|3602.5|3602|2927
1606992450000|2020-12-03 10:47:30|3605|3603.5|3605|3604.5|3605|3604.5|3605|3603.5|1871
1606992460000|2020-12-03 10:47:40|3604.5|3604|3605|3604.5|3605|3604.5|3604.5|3604|2108
1606992470000|2020-12-03 10:47:50|3604.5|3604|3604.5|3604|3605|3604.5|3604.5|3604|310
1606992480000|2020-12-03 10:48:00|3604|3603.5|3604.5|3604|3604.5|3604|3604|3603.5|1883
1606992490000|2020-12-03 10:48:10|3604|3603.5|3604|3603|3604.5|3604|3603.5|3603|3040
1606992500000|2020-12-03 10:48:20|3603.5|3602.5|3602|3601|3604|3602.5|3601.5|3601|48597
1606992510000|2020-12-03 10:48:30|3602.5|3601.5|3603|3602.5|3603.5|3603|3602.5|3601.5|2419
1606992520000|2020-12-03 10:48:40|3603.5|3603|3602|3601.5|3603.5|3603|3602|3601.5|987
1606992530000|2020-12-03 10:48:50|3601.5|3601|3601.5|3601|3601.5|3601|3601.5|3601|0
1606992540000|2020-12-03 10:49:00|3602|3601.5|3602.5|3601.5|3602.5|3602|3602|3601.5|1854
1606992550000|2020-12-03 10:49:10|3602|3601|3602|3601.5|3602|3601.5|3602|3601|0
1606992560000|2020-12-03 10:49:20|3602.5|3602|3602|3601.5|3602.5|3602|3602|3601|358
1606992570000|2020-12-03 10:49:30|3601.5|3601|3602|3601.5|3602|3601.5|3601.5|3601|789
1606992580000|2020-12-03 10:49:40|3602.5|3602|3602.5|3602|3602.5|3602|3602.5|3602|1010
1606992590000|2020-12-03 10:49:50|3603|3602.5|3603.5|3603|3603.5|3603|3603|3602.5|706
1606992600000|2020-12-03 10:50:00|3603|3602.5|3605.5|3605|3605.5|3605|3603|3602.5|22075
1606992610000|2020-12-03 10:50:10|3605|3604.5|3605|3604|3605.5|3604.5|3604.5|3604|429
1606992620000|2020-12-03 10:50:20|3604.5|3603.5|3603|3602.5|3604.5|3604|3603|3602.5|2020
1606992630000|2020-12-03 10:50:30|3602.5|3602|3602.5|3602|3602.5|3602|3602.5|3602|0
1606992640000|2020-12-03 10:50:40|3602|3601.5|3601.5|3601|3602.5|3602|3601.5|3601|575
1606992650000|2020-12-03 10:50:50|3602|3601.5|3602|3601.5|3602|3601.5|3602|3601.5|144
1606992670000|2020-12-03 10:51:10|3601.5|3601|3601.5|3601|3601.5|3601|3601|3600.5|975
1606992680000|2020-12-03 10:51:20|3601|3600.5|3601|3600.5|3601|3600.5|3600.5|3600|1422
1606992690000|2020-12-03 10:51:30|3600.5|3600|3599.5|3598.5|3601|3600.5|3599.5|3598.5|11806
1606992700000|2020-12-03 10:51:40|3599|3599|3598.5|3598|3599|3599|3598.5|3598|1006
1606992710000|2020-12-03 10:51:50|3598|3597.5|3598|3597|3598|3598|3598|3597|121
1606992720000|2020-12-03 10:52:00|3597.5|3596.5|3597|3596.5|3597.5|3597|3596.5|3596|1101
1606992730000|2020-12-03 10:52:10|3596.5|3596|3596.5|3596|3596.5|3596|3596.5|3596|1988
1606992740000|2020-12-03 10:52:20|3597|3596.5|3597.5|3597|3598.5|3598|3596.5|3596|7606
1606992750000|2020-12-03 10:52:30|3597|3596.5|3596.5|3595.5|3597|3596.5|3596|3595.5|790
1606992760000|2020-12-03 10:52:40|3597|3596|3596.5|3595.5|3597|3596.5|3596.5|3595.5|1307
1606992770000|2020-12-03 10:52:50|3596|3596|3596|3595.5|3596.5|3596|3596|3595.5|614
1606992780000|2020-12-03 10:53:00|3595.5|3595|3595.5|3595|3595.5|3595|3594.5|3594|4228
1606992790000|2020-12-03 10:53:10|3596|3595.5|3594.5|3594|3596.5|3596|3594.5|3594|1858
1606992800000|2020-12-03 10:53:20||3593.5||3594||3594||3593.5|0
1606992810000|2020-12-03 10:53:30|3594|3593.5|3594|3593.5|3594|3593.5|3594|3593|508
1606992820000|2020-12-03 10:53:40|3594.5|3594|3594.5|3594|3595|3594.5|3594|3593.5|7926
1606992830000|2020-12-03 10:53:50|3594|3593.5|3594.5|3593.5|3594.5|3594|3594|3593.5|500
1606992840000|2020-12-03 10:54:00|3594|3593|3594|3593.5|3594.5|3593.5|3593.5|3593|250
1606992850000|2020-12-03 10:54:10|3594.5|3593|3595|3594.5|3595|3594.5|3594.5|3593|4641
1606992860000|2020-12-03 10:54:20|3595.5|3595|3595.5|3594.5|3596|3595.5|3595.5|3594.5|555
1606992870000|2020-12-03 10:54:30|3595|3595|3595.5|3595|3595.5|3595|3595|3594.5|645
1606992880000|2020-12-03 10:54:40|3596|3595.5|3595|3594.5|3596|3595.5|3595|3594.5|3336
1606992890000|2020-12-03 10:54:50|3594.5|3594|3596|3595.5|3596|3595.5|3594.5|3594|3366
1606992900000|2020-12-03 10:55:00|||||||||346
1606992910000|2020-12-03 10:55:10|3595.5|3595|3594|3593.5|3595.5|3595|3594|3593.5|2315
1606992920000|2020-12-03 10:55:20|3594.5|3594|3594|3593.5|3594.5|3594|3593.5|3593|1069
1606992930000|2020-12-03 10:55:30|3594.5|3594|3595.5|3594.5|3595.5|3595|3594|3593.5|4410
1606992940000|2020-12-03 10:55:40|3595|3595|3595.5|3594.5|3595.5|3595|3595|3594.5|3396
1606992950000|2020-12-03 10:55:50|3595|3594|3595|3594.5|3595|3594.5|3595|3594|889
1606992960000|2020-12-03 10:56:00|3594.5|3594|3595|3594|3595|3594.5|3594.5|3594|5847
1606992970000|2020-12-03 10:56:10|3594.5|3594.5|3595|3594.5|3595.5|3595|3594.5|3594.5|3151
1606992980000|2020-12-03 10:56:20|3595.5|3595|3596.5|3595.5|3597|3596.5|3595.5|3595|5005
1606992990000|2020-12-03 10:56:30|3597||3596.5||3597||3596||0
1606993000000|2020-12-03 10:56:40|3596|3596|3596|3595.5|3596.5|3596|3596|3595.5|1207
1606993010000|2020-12-03 10:56:50|3596.5|3596|3596.5|3596|3596.5|3596|3596.5|3596|3226
1606993020000|2020-12-03 10:57:00|3596|3595.5|3596.5|3596|3596.5|3596|3596|3595.5|1600
1606993030000|2020-12-03 10:57:10|3597|3596.5|3597.5|3596.5|3597.5|3597|3596.5|3596|1720
1606993040000|2020-12-03 10:57:20|3597|3596|3597|3596.5|3597|3596.5|3596.5|3596|1802
1606993050000|2020-12-03 10:57:30|3596.5|3596|3596.5|3596|3596.5|3596|3596.5|3596|319
1606993060000|2020-12-03 10:57:40|3596|3595.5|3595|3594.5|3596|3595.5|3595|3594|3850
1606993070000|2020-12-03 10:57:50|3594.5|3594|3595.5|3595|3595.5|3595|3594.5|3594|3151
1606993080000|2020-12-03 10:58:00|3596|3595.5|3597|3596.5|3597|3596.5|3596|3595.5|2706
1606993090000|2020-12-03 10:58:10|3596.5|3596|3596.5|3596|3597|3596.5|3596.5|3596|1349
1606993100000|2020-12-03 10:58:20|3597|3596.5|3597|3596.5|3597|3596.5|3596.5|3596|4329
1606993120000|2020-12-03 10:58:40|3597.5|3597|3597.5|3597|3598.5|3597.5|3597.5|3597|5431
1606993130000|2020-12-03 10:58:50|3598|3597.5|3598|3597.5|3598|3597.5|3598|3597|893
1606993140000|2020-12-03 10:59:00|3597.5|3597|3598|3597.5|3598|3597.5|3597.5|3597|321
1606993150000|2020-12-03 10:59:10|3597.5|3597|3598|3597|3598|3597|3597.5|3597|647
1606993160000|2020-12-03 10:59:20|3597.5|3597.5|3597|3596.5|3597.5|3597.5|3596.5|3596|3674
1606993170000|2020-12-03 10:59:30|3597.5|3597|3597|3596.5|3597.5|3597|3597|3596|897
1606993180000|2020-12-03 10:59:40|3596.5|3596|3596|3595.5|3597|3596.5|3595.5|3595|5924
1606993190000|2020-12-03 10:59:50|3596.5|3596|3596.5|3596|3596.5|3596|3596|3595.5|2254
1606993200000|2020-12-03 11:00:00||3595.5||3596||3596||3595.5|0
1606993210000|2020-12-03 11:00:10|3596|3595.5|3596|3595.5|3596.5|3596|3595.5|3595|3551
1606993220000|2020-12-03 11:00:20|3596.5|3596|3596.5|3595.5|3596.5|3596|3596|3595.5|754
1606993230000|2020-12-03 11:00:30|3597|3596|3597.5|3597|3597.5|3597|3597|3596|3955
1606993240000|2020-12-03 11:00:40|3597|3596.5|3597|3596.5|3597.5|3597|3596.5|3595.5|2176
1606993250000|2020-12-03 11:00:50|3597.5|3597|3597|3596.5|3597.5|3597|3597|3596.5|1520
1606993260000|2020-12-03 11:01:00|3597.5|3597|3597|3596.5|3597.5|3597|3597|3596.5|2116
1606993270000|2020-12-03 11:01:10|3597.5|3597|3597.5|3596.5|3597.5|3597|3597|3596.5|340
1606993280000|2020-12-03 11:01:20|3597|3597|3598|3597.5|3598|3597.5|3597|3597|406
1606993290000|2020-12-03 11:01:30|3597.5|3597|3597.5|3597|3597.5|3597|3597|3596.5|220
1606993300000|2020-12-03 11:01:40|3598|3596.5|3598|3597|3598|3597.5|3597.5|3596.5|153
1606993310000|2020-12-03 11:01:50|3597.5||3597.5||3597.5||3597.5||11
1606993320000|2020-12-03 11:02:00|3597|3596.5|3597.5|3597|3597.5|3597|3597|3596|534
1606993330000|2020-12-03 11:02:10|3598|3597.5|3599|3598.5|3599.5|3598.5|3597.5|3597|1411
1606993340000|2020-12-03 11:02:20|3599.5||3599||3599.5||3599||0
1606993350000|2020-12-03 11:02:30|3599.5|3599|3598.5|3598|3599.5|3599|3598|3597.5|4159
1606993360000|2020-12-03 11:02:40|3599|3597.5|3599|3598.5|3599|3598.5|3599|3597.5|473
1606993370000|2020-12-03 11:02:50|3599.5|3599|3600.5|3599.5|3600.5|3600|3599.5|3599|1132
1606993380000|2020-12-03 11:03:00|3600|3600|3600.5|3600|3600.5|3600|3600|3599.5|138
1606993390000|2020-12-03 11:03:10|3600|3599.5|3601|3600|3601|3600.5|3600|3599.5|2329
1606993400000|2020-12-03 11:03:20||3600.5||3600.5||3600.5||3600.5|542
1606993410000|2020-12-03 11:03:30|3600.5|3600|3601|3600.5|3601|3600.5|3600.5|3600|1301
1606993420000|2020-12-03 11:03:40|3600.5|3600|3601.5|3600.5|3601.5|3600.5|3600.5|3600|1637
1606993430000|2020-12-03 11:03:50|3602|3601|3603|3602.5|3603.5|3602.5|3602|3601|699
1606993440000|2020-12-03 11:04:00|3603.5|3603|3604.5|3604|3605|3604.5|3603|3603|2470
1606993450000|2020-12-03 11:04:10|3605|3604.5|3604.5|3604|3605|3604.5|3604|3603.5|3162
1606993460000|2020-12-03 11:04:20|3605|3603.5|3604.5|3604|3605|3604|3604|3603.5|1652
1606993470000|2020-12-03 11:04:30|3605|3603.5|3604|3603.5|3605|3603.5|3604|3603.5|798
1606993480000|2020-12-03 11:04:40|3603.5|3603|3604|3603.5|3604.5|3604|3603.5|3603|2933
1606993490000|2020-12-03 11:04:50|3603.5|3603|3604|3603.5|3604|3603.5|3603.5|3602.5|693
1606993500000|2020-12-03 11:05:00|3604.5|3604|3605|3604.5|3605|3604.5|3604.5|3604|1068
1606993510000|2020-12-03 11:05:10|3605.5|3605|3608|3607.5|3608|3607.5|3605.5|3605|2716
1606993520000|2020-12-03 11:05:20|3608.5|3608|3609|3608.5|3609|3608.5|3608|3608|337
1606993530000|2020-12-03 11:05:30|3609.5|3609|3611.5|3611|3612|3611.5|3609.5|3609|2459
1606993540000|2020-12-03 11:05:40|3612|3610.5|3610.5|3610|3612|3610.5|3610|3609.5|2307
1606993550000|2020-12-03 11:05:50|3610|3609.5|3611|3610.5|3611.5|3610.5|3610|3609.5|986
1606993560000|2020-12-03 11:06:00|3610.5|3610|3610.5|3610|3610.5|3610|3610.5|3610|859
1606993570000|2020-12-03 11:06:10|3611|3610.5|3612.5|3612|3613|3612.5|3611|3610.5|2345
1606993580000|2020-12-03 11:06:20|3613|3612.5|3612.5|3611.5|3613|3612.5|3612|3611.5|1510
1606993590000|2020-12-03 11:06:30|3613|3612|3613.5|3613|3614|3613|3612.5|3611.5|1888
1606993600000|2020-12-03 11:06:40|3614|3613.5|3613.5|3613|3614|3613.5|3613|3612.5|1546
1606993610000|2020-12-03 11:06:50|3613|3612.5|3613.5|3613|3613.5|3613|3613|3612.5|486
1606993620000|2020-12-03 11:07:00|3613|3612.5|3613|3612.5|3613.5|3613|3613|3612.5|1664
1606993630000|2020-12-03 11:07:10|3613.5|3613|3614.5|3613.5|3614.5|3614|3613.5|3612.5|6414
1606993640000|2020-12-03 11:07:20|3614||3614||3614||3614||414
1606993650000|2020-12-03 11:07:30|3614.5|3614|3615.5|3615|3616.5|3615.5|3614|3613.5|5724
1606993660000|2020-12-03 11:07:40|3616|3615.5|3616.5|3616|3616.5|3616|3615.5|3615|2118
1606993670000|2020-12-03 11:07:50|3616|3615.5|3616|3615.5|3616.5|3616|3615.5|3615|2112
1606993680000|2020-12-03 11:08:00|3615.5|3615|3615.5|3615|3616|3615.5|3615.5|3615|1156
1606993690000|2020-12-03 11:08:10|3615|3614.5|3615.5|3614|3615.5|3615|3615|3614|1529
1606993700000|2020-12-03 11:08:20|3615|3614.5|3615.5|3615|3616|3615.5|3615|3614|1135
1606993710000|2020-12-03 11:08:30|3615|3614.5|3615|3614.5|3615.5|3615|3615|3614.5|1855
1606993720000|2020-12-03 11:08:40|3615.5|3615|3616|3615.5|3616|3615.5|3615|3615|1758
1606993730000|2020-12-03 11:08:50|3615.5|3615|3617.5|3617|3617.5|3617|3615.5|3615|3134
1606993740000|2020-12-03 11:09:00|3617|3616.5|3617.5|3617|3617.5|3617|3617|3616.5|1430
1606993750000|2020-12-03 11:09:10|3617|3616.5|3617|3616.5|3617|3617|3617|3616.5|1106
1606993760000|2020-12-03 11:09:20|3617.5|3617|3617|3616.5|3617.5|3617|3617|3616.5|879
1606993770000|2020-12-03 11:09:30|3617.5|3617|3616|3615.5|3617.5|3617|3616|3615.5|2359
1606993780000|2020-12-03 11:09:40|3615.5|3615|3615|3614|3616|3615.5|3614.5|3614|7211
1606993790000|2020-12-03 11:09:50|3614.5|3614.5|3616.5|3616|3616.5|3616|3614.5|3614|2712
1606993800000|2020-12-03 11:10:00|3617|3616.5|3616|3615.5|3617.5|3616.5|3615|3613.5|13153
1606993810000|2020-12-03 11:10:10|3615.5|3615|3615|3614.5|3616|3615|3613|3612.5|13228
1606993820000|2020-12-03 11:10:20|3615.5|3615|3615|3614.5|3615.5|3615|3615|3614.5|1040
1606993830000|2020-12-03 11:10:30|3615.5|3615|3614.5|3614|3615.5|3615|3614.5|3614|1743
1606993840000|2020-12-03 11:10:40|3615|3614.5|3617.5|3617|3618|3617|3615|3614|5136
1606993850000|2020-12-03 11:10:50|3618|3617.5|3619|3618.5|3619.5|3619|3618|3617.5|6591
1606993860000|2020-12-03 11:11:00|3618.5|3618|3618|3617|3619|3618.5|3617.5|3617|750
1606993870000|2020-12-03 11:11:10|3618.5|3617.5|3618|3617.5|3618.5|3618|3618|3617|299
1606993880000|2020-12-03 11:11:20|3618.5|3618|3618.5|3618|3618.5|3618|3618|3617.5|388
1606993890000|2020-12-03 11:11:30|3619|3618.5|3619.5|3619|3620|3619.5|3619|3618.5|1805
1606993900000|2020-12-03 11:11:40|3620|3619.5|3620.5|3619.5|3620.5|3619.5|3620|3619.5|758
1606993910000|2020-12-03 11:11:50|3620|3619|3620|3619|3620|3619|3619.5|3619|958
1606993920000|2020-12-03 11:12:00|3619.5|3618.5|3618.5|3617.5|3619.5|3618.5|3618|3617.5|1314
1606993930000|2020-12-03 11:12:10|3619|3618|3619.5|3618.5|3619.5|3619|3619|3617.5|549
1606993940000|2020-12-03 11:12:20|3620|3619|3619.5|3619|3620|3619.5|3619.5|3618.5|866
1606993950000|2020-12-03 11:12:30|3620|3619.5|3620|3619.5|3620.5|3620|3620|3619.5|1623
1606993960000|2020-12-03 11:12:40|3619.5|3619|3620|3619.5|3620|3619.5|3619.5|3619|931
1606993970000|2020-12-03 11:12:50|3620.5|3620|3620|3619.5|3620.5|3620|3620|3619.5|1672
1606993980000|2020-12-03 11:13:00|3619.5|3619|3620|3619.5|3620|3619.5|3619|3618.5|589
1606993990000|2020-12-03 11:13:10|3619.5|3619|3619.5|3619|3620|3619.5|3619.5|3619|170
1606994000000|2020-12-03 11:13:20|3620|3619.5|3620|3619.5|3620|3619.5|3620|3619.5|180
1606994010000|2020-12-03 11:13:30|3619.5|3619|3619|3618|3619.5|3619|3618.5|3618|1889
1606994020000|2020-12-03 11:13:40|3618.5|3618.5|3619|3618.5|3619|3618.5|3618.5|3618|650
1606994030000|2020-12-03 11:13:50|3619.5|3619|3619.5|3619|3620|3619.5|3619|3619|2369
1606994040000|2020-12-03 11:14:00|3619|3618.5|3619.5|3619|3619.5|3619|3619|3618.5|949
1606994050000|2020-12-03 11:14:10|3619|3618.5|3619|3618.5|3619|3618.5|3619|3618.5|381
1606994060000|2020-12-03 11:14:20|3618.5|3618|3617.5|3617|3619|3618.5|3617.5|3616.5|1231
1606994070000|2020-12-03 11:14:30|3617|3616.5|3617.5|3617|3617.5|3617|3616|3615.5|5322
1606994080000|2020-12-03 11:14:40|3618|3617.5|3618.5|3617.5|3619|3618.5|3617.5|3617.5|6020
1606994090000|2020-12-03 11:14:50|3619|3618|3618.5|3618|3619|3618.5|3618|3617.5|2848
1606994100000|2020-12-03 11:15:00|3618|3617.5|3619|3618.5|3619|3618.5|3618|3617.5|759
1606994110000|2020-12-03 11:15:10|3619.5|3619|3620|3619.5|3620|3619.5|3619.5|3619|845
1606994120000|2020-12-03 11:15:20|3619.5|3619|3619|3618.5|3619.5|3619|3619|3618.5|1347
1606994130000|2020-12-03 11:15:30|3618.5|3618|3618|3617|3618.5|3618|3618|3617|2687
1606994140000|2020-12-03 11:15:40|3618.5|3617.5|3618.5|3618|3618.5|3618|3618|3617.5|3840
1606994150000|2020-12-03 11:15:50|3619|3618.5|3618.5|3617.5|3619|3618.5|3618|3617.5|339
1606994160000|2020-12-03 11:16:00|3618|3618|3617.5|3617|3618|3618|3617.5|3617|1586
1606994170000|2020-12-03 11:16:10|3617|3616.5|3615|3614.5|3617.5|3616.5|3614.5|3614|14342
1606994180000|2020-12-03 11:16:20|3614.5|3614|3614.5|3614|3615.5|3614.5|3614.5|3614|450
1606994190000|2020-12-03 11:16:30|3615|3614.5|3615|3614|3615.5|3615|3614.5|3614|984
1606994200000|2020-12-03 11:16:40|3614.5|3614.5|3615.5|3614.5|3615.5|3614.5|3614.5|3614.5|1011
1606994210000|2020-12-03 11:16:50|||||||||199
1606994220000|2020-12-03 11:17:00|3616|3615|3616.5|3616|3616.5|3616|3616|3615|4956
1606994230000|2020-12-03 11:17:10|3617|3616.5|3618|3617|3618|3617|3617|3616.5|878
1606994240000|2020-12-03 11:17:20|3617.5|3617.5|3618.5|3618|3618.5|3618|3617.5|3617.5|158
1606994250000|2020-12-03 11:17:30|3618|3617.5|3619|3618|3619|3618|3618|3617.5|497
1606994260000|2020-12-03 11:17:40|3618.5|3618.5|3619.5|3619|3619.5|3619|3618.5|3618.5|443
1606994270000|2020-12-03 11:17:50|3620|3618.5|3619.5|3618.5|3620|3619|3619.5|3618.5|1519
1606994280000|2020-12-03 11:18:00||3619||3618.5||3619||3618.5|228
1606994290000|2020-12-03 11:18:10|3619|3619|3619|3618.5|3619.5|3619|3619|3618.5|772
1606994300000|2020-12-03 11:18:20|3618.5|3618|3615|3614.5|3618.5|3618|3614.5|3614|2183
1606994310000|2020-12-03 11:18:30|3615.5|3615|3615.5|3614.5|3615.5|3615|3615|3614.5|350
1606994320000|2020-12-03 11:18:40|3615|3614|3614|3613|3615|3614|3614|3613|1414
1606994330000|2020-12-03 11:18:50|3613.5|3612.5|3613|3612.5|3613.5|3613|3613|3612.5|57
1606994340000|2020-12-03 11:19:00|3612.5|3612|3613|3612.5|3613|3612.5|3612|3611.5|853
1606994350000|2020-12-03 11:19:10|3613.5|3613|3613.5|3613|3613.5|3613|3613.5|3612.5|1080
1606994360000|2020-12-03 11:19:20|3613|3612.5|3613.5|3613|3613.5|3613|3613|3612.5|38
1606994380000|2020-12-03 11:19:40|3614|3613.5|3613.5|3613|3614.5|3614|3613.5|3613|1137
1606994390000|2020-12-03 11:19:50|3614|3613.5|3615|3614.5|3615|3614.5|3614|3613.5|1215
1606994400000|2020-12-03 11:20:00|3614.5|3614|3614.5|3614|3615|3614.5|3614|3613.5|1209
1606994410000|2020-12-03 11:20:10|3614|3613.5|3614.5|3614|3615|3614.5|3614|3613.5|283
1606994420000|2020-12-03 11:20:20|3615|3614.5|3615|3614.5|3615.5|3615|3615|3614|423
1606994430000|2020-12-03 11:20:30|3614.5|3614|3615|3614.5|3615|3614.5|3614.5|3614|291
1606994440000|2020-12-03 11:20:40|3614.5|3614|3615.5|3614.5|3615.5|3615|3614.5|3614|2336
1606994450000|2020-12-03 11:20:50|3616|3615|3616|3615.5|3616.5|3616|3615.5|3615|1653
1606994460000|2020-12-03 11:21:00|3615.5|3615|3610.5|3610|3616|3615|3610.5|3610|5935
1606994470000|2020-12-03 11:21:10|3611|3610.5|3611|3610|3611|3610.5|3610.5|3610|2383
1606994480000|2020-12-03 11:21:20|3611.5|3610.5|3611.5|3611|3611.5|3611|3611|3610|1248
1606994490000|2020-12-03 11:21:30|3612|3611.5|3612|3611.5|3612.5|3612|3612|3611|854
1606994500000|2020-12-03 11:21:40|3611.5|3611|3611.5|3611|3611.5|3611|3611.5|3610.5|1413
1606994510000|2020-12-03 11:21:50|3612|3611.5|3612|3611.5|3612|3611.5|3612|3611|584
1606994520000|2020-12-03 11:22:00|3611.5|3611|3611|3610.5|3612|3611.5|3611|3610.5|4553
1606994530000|2020-12-03 11:22:10|3611.5|3611|3613.5|3613|3614.5|3614|3611.5|3611|10015
1606994540000|2020-12-03 11:22:20|3613|3612.5|3614|3613|3614|3613.5|3613|3612.5|561
1606994560000|2020-12-03 11:22:40|3613.5|3612.5|3613|3612|3613.5|3613|3612.5|3612|2077
1606994580000|2020-12-03 11:23:00|3612.5|3611.5|3611.5|3611|3613|3611.5|3611.5|3611|557
1606994590000|2020-12-03 11:23:10|3612|3611.5|3612|3611.5|3612.5|3612|3611.5|3611|2679
1606994600000|2020-12-03 11:23:20|3612.5|3612|3612|3611.5|3612.5|3612|3611|3610.5|3445
1606994610000|2020-12-03 11:23:30|3611.5|3611|3612.5|3612|3612.5|3612|3611.5|3611|1596
1606994620000|2020-12-03 11:23:40|3613|3612.5|3611.5|3611|3613|3612.5|3611.5|3611|2876
1606994630000|2020-12-03 11:23:50|3612|3611.5|3612|3611.5|3612.5|3611.5|3612|3611.5|0
1606994640000|2020-12-03 11:24:00|3612.5|3612|3611.5|3611|3612.5|3612|3611|3610.5|3454
1606994650000|2020-12-03 11:24:10|3611|3610.5|3611.5|3610.5|3611.5|3611|3611|3610.5|1589
1606994660000|2020-12-03 11:24:20|||||||||153
1606994670000|2020-12-03 11:24:30|3611|3611|3613|3612.5|3613|3612.5|3611|3610.5|1386
1606994680000|2020-12-03 11:24:40|3613.5|3613|3615|3614.5|3615|3614.5|3613|3612.5|2705
1606994690000|2020-12-03 11:24:50|3615.5|3615|3616|3615|3616|3615|3615.5|3615|635
1606994700000|2020-12-03 11:25:00|3615.5||3615.5||3615.5||3615.5||0
1606994710000|2020-12-03 11:25:10|3615|3614.5|3614.5|3613.5|3615|3614.5|3614|3613.5|1885
1606994720000|2020-12-03 11:25:20|3614|3614|3615|3614.5|3615|3614.5|3614|3614|1020
1606994730000|2020-12-03 11:25:30|3615.5|3615|3614|3613.5|3615.5|3615|3614|3613.5|779
1606994740000|2020-12-03 11:25:40|3614.5|3614|3614.5|3613.5|3615|3614|3614|3613.5|1382
1606994750000|2020-12-03 11:25:50|3615|3614|3615|3614.5|3615.5|3615|3615|3614|1023
1606994760000|2020-12-03 11:26:00|3614.5|3614|3615|3614|3615.5|3615|3614.5|3614|1082
1606994770000|2020-12-03 11:26:10|3615.5|3614.5|3616|3615.5|3616|3615.5|3615|3614.5|2291
1606994780000|2020-12-03 11:26:20|3616.5|3616|3617|3616|3617|3616|3616.5|3616|416
1606994790000|2020-12-03 11:26:30|3617.5|3616.5|3617.5|3617|3618.5|3617.5|3617.5|3616.5|883
1606994810000|2020-12-03 11:26:50|3618|3617.5|3618|3617.5|3618.5|3617.5|3617.5|3617|406
1606994820000|2020-12-03 11:27:00|3617.5|3617|3618|3617.5|3618|3617.5|3617.5|3617|37
1606994830000|2020-12-03 11:27:10|3618.5|3617|3618|3617.5|3618.5|3617.5|3617.5|3617|590
1606994840000|2020-12-03 11:27:20|3618.5|3618|3619.5|3619|3619.5|3619|3618.5|3618|1217
1606994850000|2020-12-03 11:27:30||3618.5||3618.5||3618.5||3618.5|0
1606994860000|2020-12-03 11:27:40||3619||3618.5||3619||3618.5|20
1606994870000|2020-12-03 11:27:50|3620|3619|3620|3619.5|3620|3619.5|3620|3619|188
1606994880000|2020-12-03 11:28:00||3619||3619.5||3619.5||3619|388
1606994890000|2020-12-03 11:28:10|3619.5|3619|3619|3618|3620|3619.5|3618.5|3618|3764
1606994900000|2020-12-03 11:28:20|3618.5|3618.5|3618.5|3618|3619.5|3618.5|3618.5|3618|1673
1606994910000|2020-12-03 11:28:30|3618|3617.5|3619|3618.5|3619|3618.5|3618|3617.5|1509
1606994920000|2020-12-03 11:28:40|3618.5|3618|3619|3618|3619|3618|3618.5|3618|0
1606994930000|2020-12-03 11:28:50|3619.5||3619||3619.5||3619||0
1606994940000|2020-12-03 11:29:00|3618.5||3619||3619.5||3618.5||116
1606994950000|2020-12-03 11:29:10|3618.5||3619||3619||3618.5||0
1606994960000|2020-12-03 11:29:20|3618.5|3617.5|3618.5|3618|3618.5|3618|3618|3617.5|2270
1606994970000|2020-12-03 11:29:30|3618|3617.5|3618|3617.5|3618|3617.5|3618|3617.5|0
1606994980000|2020-12-03 11:29:40|3618.5|3618|3620.5|3620|3620.5|3620|3618.5|3618|2376
1606994990000|2020-12-03 11:29:50|3620|3619.5|3620.5|3619.5|3620.5|3620|3619.5|3619|2476
1606995000000|2020-12-03 11:30:00|3621|3620|3620.5|3620|3621|3620|3620.5|3620|1249
1606995010000|2020-12-03 11:30:10|3620|3619.5|3621.5|3620.5|3621.5|3620.5|3620|3619.5|6409
1606995020000|2020-12-03 11:30:20|3622|3621|3622|3621|3622|3621.5|3621.5|3620.5|2800
1606995030000|2020-12-03 11:30:30|3621.5|3620.5|3621.5|3621|3622|3621|3621.5|3620.5|1355
1606995040000|2020-12-03 11:30:40|3622|3621.5|3621.5|3621|3622|3621.5|3621.5|3621|907
1606995050000|2020-12-03 11:30:50|3621|3620.5|3621|3620.5|3621|3620.5|3621|3620.5|684
1606995060000|2020-12-03 11:31:00|3621.5|3621|3621.5|3620.5|3621.5|3621|3621|3620.5|595
1606995070000|2020-12-03 11:31:10|3621|3621|3621.5|3620.5|3621.5|3621|3621|3620.5|987
1606995080000|2020-12-03 11:31:20||3621||3621||3621||3621|0
1606995090000|2020-12-03 11:31:30|3622|3620.5|3620.5|3620|3622|3620.5|3620.5|3620|1700
1606995100000|2020-12-03 11:31:40|3620|3619.5|3620.5|3620|3620.5|3620|3620|3619.5|650
1606995110000|2020-12-03 11:31:50|3620|3619.5|3620.5|3620|3620.5|3620|3620|3619.5|3
1606995120000|2020-12-03 11:32:00|3621|3620.5|3621|3620|3621|3620.5|3621|3620|271
1606995130000|2020-12-03 11:32:10|3620.5|3620.5|3621|3620|3621|3620.5|3620.5|3620|501
1606995140000|2020-12-03 11:32:20|3620.5|3620.5|3620|3619.5|3621|3620.5|3620|3619.5|330
1606995150000|2020-12-03 11:32:30|3619.5|3619|3619|3618.5|3619.5|3619|3619|3618.5|723
1606995170000|2020-12-03 11:32:50|3618.5|3618|3618.5|3618|3618.5|3618|3618.5|3618|37
1606995180000|2020-12-03 11:33:00|3619|3618.5|3619|3618.5|3619|3618.5|3619|3618.5|643
1606995200000|2020-12-03 11:33:20|3619.5|3619|3621|3620.5|3621|3620.5|3619.5|3619|1349
1606995220000|2020-12-03 11:33:40|||||||||5
1606995230000|2020-12-03 11:33:50|3620.5|3620|3620.5|3619.5|3620.5|3620|3620|3619.5|667
1606995240000|2020-12-03 11:34:00|3621|3620|3621|3620.5|3621|3620.5|3621|3620|507
1606995250000|2020-12-03 11:34:10|3621.5|3621|3621.5|3621|3621.5|3621|3621|3620.5|449
1606995260000|2020-12-03 11:34:20|3622|3621.5|3621.5|3621|3622|3621.5|3621.5|3621|392
1606995270000|2020-12-03 11:34:30|3621|3620.5|3621.5|3620.5|3621.5|3620.5|3621|3620.5|178
1606995280000|2020-12-03 11:34:40|3621|3620|3620.5|3620|3621|3620.5|3620.5|3620|543
1606995290000|2020-12-03 11:34:50|3620|3619.5|3620.5|3619.5|3620.5|3619.5|3620|3619.5|1194
1606995300000|2020-12-03 11:35:00|3620||3620||3620||3620||25
1606995310000|2020-12-03 11:35:10|3619.5|3619|3619|3618|3619.5|3619|3619|3617.5|546
1606995320000|2020-12-03 11:35:20|3619.5|3618.5|3620|3619.5|3620|3619.5|3619.5|3618.5|1381
1606995330000|2020-12-03 11:35:30|3620.5|3620|3620.5|3620|3620.5|3620|3620|3619.5|338
1606995340000|2020-12-03 11:35:40||3619.5||3619.5||3620||3619.5|0
1606995350000|2020-12-03 11:35:50|3621|3620|3620.5|3620|3621|3620.5|3620.5|3620|2807
1606995360000|2020-12-03 11:36:00|3620|3619.5|3620|3619|3620|3619.5|3619.5|3619|900
1606995380000|2020-12-03 11:36:20|3619.5||3619.5||3619.5||3619.5||0
1606995390000|2020-12-03 11:36:30|3619|3618.5|3619|3618.5|3619|3618.5|3619|3618.5|805
1606995400000|2020-12-03 11:36:40|3618.5|3618|3618.5|3618|3618.5|3618|3618.5|3618|992
1606995410000|2020-12-03 11:36:50|3619|3618.5|3619|3618|3619|3618.5|3619|3618|0
1606995420000|2020-12-03 11:37:00|3618.5|3618.5|3619|3618.5|3619|3618.5|3618.5|3618.5|0
1606995430000|2020-12-03 11:37:10|3618.5|3618|3618|3617.5|3618.5|3618|3618|3617.5|51
1606995440000|2020-12-03 11:37:20|3618.5|3618|3619.5|3619|3619.5|3619|3618.5|3618|1116
1606995450000|2020-12-03 11:37:30|3619|3618.5|3619|3618.5|3619.5|3619|3619|3618.5|580
1606995460000|2020-12-03 11:37:40|3618.5|3618|3618.5|3617.5|3618.5|3618|3618|3617.5|463
1606995470000|2020-12-03 11:37:50||3618||3618||3618||3618|185
1606995480000|2020-12-03 11:38:00|3619|3618.5|3619.5|3618.5|3619.5|3618.5|3619|3618.5|929
1606995490000|2020-12-03 11:38:10|3619|3619|3619.5|3619|3619.5|3619|3619|3618.5|149
1606995500000|2020-12-03 11:38:20|3619|3618.5|3619|3618.5|3619|3618.5|3619|3618.5|644
1606995510000|2020-12-03 11:38:30|3618.5|3618|3619|3618.5|3619|3618.5|3618.5|3618|145
1606995520000|2020-12-03 11:38:40|3619.5|3619|3619|3618.5|3619.5|3619|3619|3618.5|60
1606995540000|2020-12-03 11:39:00|3619.5|3619|3619.5|3619|3619.5|3619|3619|3618.5|192
1606995550000|2020-12-03 11:39:10|3619|3618.5|3619|3618.5|3619|3618.5|3618.5|3618|952
1606995560000|2020-12-03 11:39:20|3618.5|3618|3617.5|3617|3618.5|3618|3617.5|3617|2912
1606995570000|2020-12-03 11:39:30||3616.5||3617||3617||3616.5|41
1606995580000|2020-12-03 11:39:40||3616.5||3617||3617||3616.5|0
1606995590000|2020-12-03 11:39:50|||||||||555
1606995600000|2020-12-03 11:40:00|3617|3616.5|3616.5|3616|3617|3616.5|3616.5|3616|1134
1606995610000|2020-12-03 11:40:10|3616|3615.5|3616|3615.5|3616.5|3615.5|3616|3615.5|361
1606995620000|2020-12-03 11:40:20|3615.5|3615|3615|3614.5|3615.5|3615|3614.5|3614|1132
1606995630000|2020-12-03 11:40:30|3614.5|3614|3616|3615.5|3616|3615.5|3614.5|3614|3138
1606995640000|2020-12-03 11:40:40|3616.5|3616|3617|3616.5|3617|3616.5|3616.5|3616|1758
1606995650000|2020-12-03 11:40:50|3617.5|3616|3617|3616.5|3617.5|3617|3617|3616|4828
1606995670000|2020-12-03 11:41:10|||||||||316
1606995680000|2020-12-03 11:41:20|3616.5|3616|3616|3615.5|3616.5|3616|3615.5|3615|2142
1606995690000|2020-12-03 11:41:30|||||||||355
1606995700000|2020-12-03 11:41:40|3615.5|3615|3616|3615.5|3616|3615.5|3615.5|3615|414
1606995710000|2020-12-03 11:41:50|3616.5|3616|3616.5|3616|3616.5|3616|3616.5|3616|2021
1606995720000|2020-12-03 11:42:00|3617|3616.5|3618.5|3618|3618.5|3618|3617|3616.5|4889
1606995740000|2020-12-03 11:42:20|3618|3617.5|3617.5|3616.5|3618|3617.5|3617.5|3616.5|1774
1606995760000|2020-12-03 11:42:40||3617||3617||3617||3616.5|150
1606995770000|2020-12-03 11:42:50||3616.5||3616.5||3616.5||3616.5|0
1606995780000|2020-12-03 11:43:00|3617||3617||3617.5||3617||0
1606995790000|2020-12-03 11:43:10|3616.5|3616|3616.5|3616|3616.5|3616|3616.5|3616|588
1606995810000|2020-12-03 11:43:30|3616|3615.5|3616|3615.5|3616.5|3616|3615.5|3615|3215
1606995820000|2020-12-03 11:43:40|3615.5|3615|3615|3614.5|3616|3615.5|3615|3614|1607
1606995830000|2020-12-03 11:43:50|3614.5|3614|3614|3613.5|3614.5|3614|3614|3613.5|612
1606995840000|2020-12-03 11:44:00|3614.5||3614||3614.5||3614||37
1606995850000|2020-12-03 11:44:10|3613.5|3613|3613.5|3613|3613.5|3613|3613.5|3612.5|903
1606995860000|2020-12-03 11:44:20|||||||||3
1606995870000|2020-12-03 11:44:30|3614|3613.5|3614|3613.5|3614|3613.5|3614|3613.5|2383
1606995880000|2020-12-03 11:44:40|3614.5|3614|3614.5|3614|3614.5|3614|3614.5|3614|1567
1606995890000|2020-12-03 11:44:50|3614|3613.5|3614.5|3613.5|3614.5|3613.5|3614|3613.5|109
1606995900000|2020-12-03 11:45:00|3614|3614|3614|3613.5|3614.5|3614|3614|3613.5|541
1606995910000|2020-12-03 11:45:10|3614.5|3614|3615|3614|3615|3614.5|3614.5|3614|2682
1606995920000|2020-12-03 11:45:20|3615.5|3614.5|3615.5|3615|3615.5|3615|3615|3614.5|1425
1606995930000|2020-12-03 11:45:30|3615|3614.5|3614.5|3614|3615|3614.5|3614.5|3614|991
1606995940000|2020-12-03 11:45:40|3614|3613.5|3614.5|3614|3614.5|3614|3614|3613.5|250
1606995950000|2020-12-03 11:45:50|3615|3614.5|3614.5|3614|3615|3614.5|3614.5|3614|608
1606995960000|2020-12-03 11:46:00|3614|3613.5|3614|3613.5|3614|3613.5|3614|3613.5|253
1606995980000|2020-12-03 11:46:20|3614.5|3614|3614|3613.5|3614.5|3614|3614|3613.5|298
1606996000000|2020-12-03 11:46:40|||||||||247
1606996020000|2020-12-03 11:47:00|3613.5|3613|3613|3612.5|3613.5|3613|3613|3612.5|981
1606996030000|2020-12-03 11:47:10|3612.5|3612|3612.5|3612|3612.5|3612|3612|3611.5|753
1606996040000|2020-12-03 11:47:20|3613|3612.5|3614|3613.5|3614|3613.5|3613|3612.5|3757
1606996050000|2020-12-03 11:47:30||3613||3613.5||3613.5||3613|0
1606996070000|2020-12-03 11:47:50|||||||||188
1606996080000|2020-12-03 11:48:00|3613.5|3613|3613.5|3612.5|3613.5|3613|3613.5|3612.5|74
1606996090000|2020-12-03 11:48:10|3613|3613|3613|3612.5|3613|3613|3613|3612.5|474
1606996100000|2020-12-03 11:48:20|3613.5|3613|3614|3613.5|3614|3613.5|3613.5|3613|1182
1606996110000|2020-12-03 11:48:30||3613||3613.5||3613.5||3613|470
1606996120000|2020-12-03 11:48:40|3614.5|3614|3614.5|3614|3614.5|3614|3614.5|3614|351
1606996130000|2020-12-03 11:48:50|3615|3614.5|3615.5|3614.5|3615.5|3614.5|3615|3614.5|1386
1606996140000|2020-12-03 11:49:00|3615|3614|3613.5|3612.5|3615.5|3614|3613|3612.5|2836
1606996150000|2020-12-03 11:49:10|3613||3613||3613.5||3613||0
1606996160000|2020-12-03 11:49:20|3613.5|3613|3614|3613.5|3614|3613.5|3613|3612.5|1321
1606996170000|2020-12-03 11:49:30|3613.5|3613|3614|3613|3614|3613.5|3613.5|3613|435
1606996180000|2020-12-03 11:49:40|3613.5|3613.5|3613.5|3613|3613.5|3613.5|3613.5|3613|0
1606996190000|2020-12-03 11:49:50|3614|3613.5|3614|3613.5|3614|3613.5|3613.5|3613|244
1606996200000|2020-12-03 11:50:00|3613.5|3613|3614|3613.5|3614|3613.5|3613.5|3613|303
1606996210000|2020-12-03 11:50:10|3613.5|3613|3613|3612.5|3614|3613.5|3613|3612.5|1138
1606996220000|2020-12-03 11:50:20|3612.5|3612|3613|3612.5|3613|3612.5|3612.5|3612|908
1606996230000|2020-12-03 11:50:30|3613.5|3613|3613|3612.5|3613.5|3613|3612.5|3612|8229
1606996240000|2020-12-03 11:50:40|3612.5|3612|3613|3612|3613|3612.5|3612.5|3612|1645
1606996250000|2020-12-03 11:50:50|3613.5|3612.5|3614|3613|3614|3613.5|3613|3612|5191
1606996260000|2020-12-03 11:51:00|3613.5|3613.5|3616|3615.5|3616|3615.5|3613.5|3613.5|4020
1606996270000|2020-12-03 11:51:10|3615.5|3615|3616|3615.5|3616|3615.5|3615.5|3615|841
1606996290000|2020-12-03 11:51:30|3616.5|3616|3617.5|3616.5|3617.5|3617|3616.5|3616|1910
1606996300000|2020-12-03 11:51:40|3617|3616|3616.5|3616|3617|3616|3616.5|3616|1898
1606996320000|2020-12-03 11:52:00|3616|3615.5|3617|3616.5|3617.5|3616.5|3616|3615.5|1408
1606996330000|2020-12-03 11:52:10|3617.5||3617||3617.5||3617||458
1606996340000|2020-12-03 11:52:20|3617.5|3617|3617.5|3617|3618|3617.5|3617|3616.5|430
1606996350000|2020-12-03 11:52:30|3618||3618||3618||3618||446
1606996360000|2020-12-03 11:52:40|3618.5|3617.5|3618.5|3618|3618.5|3618|3618|3617|4052
1606996370000|2020-12-03 11:52:50|3618|3617.5|3618|3617.5|3618.5|3617.5|3617.5|3617|1108
1606996380000|2020-12-03 11:53:00|3618.5|3618|3619|3618.5|3619|3618.5|3618.5|3618|985
1606996390000|2020-12-03 11:53:10|3619.5|3619|3619.5|3619|3619.5|3619|3619.5|3619|733
1606996400000|2020-12-03 11:53:20|3619|3618.5|3619.5|3619|3619.5|3619|3619|3618.5|676
1606996410000|2020-12-03 11:53:30|3619|3618.5|3619.5|3619|3619.5|3619|3619|3618.5|474
1606996440000|2020-12-03 11:54:00|3620|3619.5|3620|3619.5|3620|3619.5|3619.5|3619|1
1606996480000|2020-12-03 11:54:40|3620.5|3620|3620.5|3620|3620.5|3620|3620.5|3620|231
1606996490000|2020-12-03 11:54:50|3621|3620.5|3621.5|3621|3621.5|3621|3621|3620.5|733
1606996500000|2020-12-03 11:55:00|3622|3621.5|3623|3622|3623|3622.5|3622|3621.5|1197
1606996510000|2020-12-03 11:55:10|3623.5|3622.5|3624.5|3624|3625|3624|3623.5|3622.5|1813
1606996520000|2020-12-03 11:55:20|3625||3625||3625||3624.5||0
1606996530000|2020-12-03 11:55:30|3624.5|3623.5|3623.5|3623|3625|3623.5|3623.5|3623|5497
1606996540000|2020-12-03 11:55:40|3624|3623.5|3624|3623|3624|3623.5|3623.5|3623|633
1606996550000|2020-12-03 11:55:50|3623.5|3623.5|3623.5|3623|3624|3623.5|3623.5|3623|1033
1606996560000|2020-12-03 11:56:00|3624|3623.5|3625|3624.5|3625|3624.5|3623.5|3623.5|1386
1606996570000|2020-12-03 11:56:10|3624.5|3624|3625|3624|3625|3624.5|3624.5|3624|536
1606996580000|2020-12-03 11:56:20|3625.5|3624.5|3626.5|3626|3626.5|3626|3625.5|3624.5|3921
1606996590000|2020-12-03 11:56:30|3627|3626.5|3627|3626.5|3627.5|3626.5|3627|3626.5|267
1606996600000|2020-12-03 11:56:40|3626.5|3626|3626|3625.5|3626.5|3626|3626|3625.5|2566
1606996610000|2020-12-03 11:56:50|3626.5|3626|3626|3625.5|3626.5|3626|3625.5|3625|1273
1606996620000|2020-12-03 11:57:00|3625.5|3625|3625.5|3625|3625.5|3625|3625.5|3625|538
1606996630000|2020-12-03 11:57:10|3626|3625.5|3625.5|3625|3626|3625.5|3625.5|3625|604
1606996640000|2020-12-03 11:57:20|3626|3625.5|3626|3625.5|3626|3625.5|3626|3625|306
1606996650000|2020-12-03 11:57:30|3626.5|3626|3629|3628.5|3629.5|3628.5|3626|3625.5|2524
1606996660000|2020-12-03 11:57:40|3629.5|3629|3629.5|3629|3630|3629.5|3629|3629|578
1606996670000|2020-12-03 11:57:50|3630|3629.5|3631|3630.5|3631|3630.5|3630|3629|1977
1606996680000|2020-12-03 11:58:00|3630.5|3630|3630.5|3630|3631|3630.5|3630.5|3630|688
1606996690000|2020-12-03 11:58:10|3631|3630.5|3630.5|3630|3631|3630.5|3630.5|3630|966
1606996700000|2020-12-03 11:58:20|3631|3630.5|3631|3630.5|3631|3630.5|3631|3630|331
1606996710000|2020-12-03 11:58:30|||||||||219
1606996720000|2020-12-03 11:58:40|3631.5|3631|3631|3630.5|3631.5|3631|3630.5|3630|3134
1606996730000|2020-12-03 11:58:50|3631.5|3631|3631.5|3630.5|3631.5|3631|3631.5|3630.5|3732
1606996740000|2020-12-03 11:59:00|3631|3630|3630.5|3630|3631.5|3630.5|3630.5|3630|4613
1606996750000|2020-12-03 11:59:10|3630|3629.5|3629.5|3629|3630|3629.5|3629.5|3629|2992
1606996760000|2020-12-03 11:59:20|3630|3629.5|3630|3629.5|3630|3629.5|3630|3629.5|678
1606996770000|2020-12-03 11:59:30|3629.5|3629|3630|3629.5|3630|3629.5|3629|3628.5|2726
1606996780000|2020-12-03 11:59:40|3629.5|3629|3630|3629.5|3630|3629.5|3629.5|3629|2399
1606996790000|2020-12-03 11:59:50|3629.5|3629|3630.5|3630|3631|3630.5|3629.5|3629|2642
1606996800000|2020-12-03 12:00:00|3631|3630.5|3630.5|3630|3632|3631.5|3630.5|3630|4764
1606996810000|2020-12-03 12:00:10|3631||3630.5||3631||3630.5||300
1606996820000|2020-12-03 12:00:20|3631|3630.5|3631.5|3631|3631.5|3631|3631|3630.5|1263
1606996830000|2020-12-03 12:00:30|3631|3630.5|3631|3630.5|3631.5|3631|3631|3630.5|184
1606996840000|2020-12-03 12:00:40|3630.5|3630|3630|3629.5|3630.5|3630|3630|3629.5|408
1606996850000|2020-12-03 12:00:50|3630.5|3630|3630.5|3630|3630.5|3630|3630.5|3630|1
1606996860000|2020-12-03 12:01:00|||||||||29
1606996870000|2020-12-03 12:01:10|3630|3629.5|3630|3629|3630.5|3630|3630|3629|2124
1606996880000|2020-12-03 12:01:20|3629.5|3628.5|3628.5|3628|3629.5|3628.5|3628.5|3628|1426
1606996890000|2020-12-03 12:01:30|3628|3627.5|3628|3627.5|3628.5|3627.5|3628|3627.5|1048
1606996900000|2020-12-03 12:01:40|3627.5|3627|3626|3625.5|3627.5|3627|3626|3625.5|3310
1606996910000|2020-12-03 12:01:50|3626.5|3626|3626.5|3626|3627.5|3626.5|3626|3625.5|1820
1606996920000|2020-12-03 12:02:00|3626|3625.5|3626|3625.5|3626|3625.5|3626|3625|1618
1606996930000|2020-12-03 12:02:10|3626.5|3626|3626.5|3626|3626.5|3626|3626.5|3625.5|368
1606996940000|2020-12-03 12:02:20|3626|3625.5|3625.5|3624.5|3626.5|3626|3625|3624.5|754
1606996950000|2020-12-03 12:02:30||3625||3625||3625||3624.5|54
1606996960000|2020-12-03 12:02:40|3625|3624.5|3625|3624.5|3625|3624.5|3625|3624.5|312
1606996970000|2020-12-03 12:02:50|3625.5|3625|3625|3624.5|3625.5|3625|3625|3624.5|287
1606996980000|2020-12-03 12:03:00|3625.5|3625|3626.5|3625.5|3626.5|3625.5|3625.5|3625|539
1606996990000|2020-12-03 12:03:10|3626|3625|3625.5|3624.5|3626|3625|3625.5|3624.5|267
1606997000000|2020-12-03 12:03:20|3626|3625|3625.5|3625|3626|3625.5|3625.5|3625|1154
1606997010000|2020-12-03 12:03:30||3624.5||3624.5||3624.5||3624.5|0
1606997020000|2020-12-03 12:03:40|3625|3625|3626|3625.5|3626|3625.5|3625|3625|40
1606997030000|2020-12-03 12:03:50|3625.5|3625|3625.5|3624.5|3625.5|3625|3625.5|3624.5|0
1606997040000|2020-12-03 12:04:00|3626|3625|3626|3625.5|3626.5|3625.5|3626|3625|1869
1606997050000|2020-12-03 12:04:10|3626.5|3626|3626.5|3626|3626.5|3626|3626.5|3626|317
1606997060000|2020-12-03 12:04:20|3626|3625.5|3627.5|3627|3628|3627.5|3626|3625.5|2945
1606997070000|2020-12-03 12:04:30|3627|3626.5|3627|3626.5|3627.5|3627|3627|3626.5|2123
1606997080000|2020-12-03 12:04:40|3626.5|3626|3627|3626|3627|3626|3626.5|3626|309
1606997090000|2020-12-03 12:04:50||3626.5||3626.5||3626.5||3626.5|0
1606997100000|2020-12-03 12:05:00|3626.5|3626|3626.5|3626|3626.5|3626|3626.5|3626|1
1606997110000|2020-12-03 12:05:10|3626|3625.5|3626|3625.5|3626|3625.5|3626|3625.5|116
1606997120000|2020-12-03 12:05:20|3626.5|3626|3626.5|3626|3627|3626|3626.5|3626|1
1606997140000|2020-12-03 12:05:40|3626|3625.5|3626.5|3626|3626.5|3626|3626|3625.5|515
1606997150000|2020-12-03 12:05:50|3626|3625.5|3625.5|3625|3626|3625.5|3625.5|3625|658
1606997160000|2020-12-03 12:06:00|3626|3625.5|3625.5|3625|3626|3625.5|3625.5|3625|1180
1606997170000|2020-12-03 12:06:10|3626|3625.5|3625.5|3625|3626|3625.5|3625.5|3625|116
1606997190000|2020-12-03 12:06:30|3625|3624.5|3624.5|3624|3625.5|3625|3624.5|3624|1511
1606997200000|2020-12-03 12:06:40|3625|3624.5|3624.5|3624|3625|3624.5|3624.5|3624|445
1606997210000|2020-12-03 12:06:50|3624|3623.5|3624.5|3623.5|3624.5|3624|3624|3623.5|1880
1606997220000|2020-12-03 12:07:00|3625|3624|3624.5|3624|3625|3624.5|3624.5|3623.5|957
1606997230000|2020-12-03 12:07:10|3624|3623.5|3624|3623.5|3624.5|3624|3624|3623.5|427
1606997250000|2020-12-03 12:07:30|3623.5|3623|3623|3622.5|3623.5|3623|3623|3622.5|360
1606997260000|2020-12-03 12:07:40|3623.5|3623|3623.5|3623|3623.5|3623|3623.5|3622.5|1033
1606997270000|2020-12-03 12:07:50|3623|3622.5|3623.5|3623|3624|3623.5|3623|3622.5|737
1606997280000|2020-12-03 12:08:00|3624|3623.5|3623.5|3623|3624|3623.5|3623.5|3623|855
1606997290000|2020-12-03 12:08:10|3623|3622.5|3623.5|3623|3623.5|3623|3623|3622.5|771
1606997310000|2020-12-03 12:08:30|3623|3622.5|3623|3622.5|3623|3622.5|3623|3622.5|6
1606997330000|2020-12-03 12:08:50|3623.5|3623|3623|3622.5|3623.5|3623|3623|3622.5|858
1606997340000|2020-12-03 12:09:00|3623.5|3623|3623.5|3622.5|3623.5|3623|3623.5|3622.5|1105
1606997350000|2020-12-03 12:09:10|3623|3623|3622|3621.5|3623|3623|3622|3621.5|2360
1606997360000|2020-12-03 12:09:20|3621.5|3621|3621|3620.5|3621.5|3621|3621|3620.5|73
1606997370000|2020-12-03 12:09:30|3621.5|3621|3622.5|3622|3622.5|3622|3621.5|3621|4075
1606997380000|2020-12-03 12:09:40|3623|3622.5|3622.5|3621.5|3623.5|3622.5|3622|3621.5|1340
1606997390000|2020-12-03 12:09:50|3622|3622|3622|3621.5|3623|3622|3622|3621.5|740
1606997400000|2020-12-03 12:10:00|3621.5|3621|3622|3621.5|3622|3621.5|3621.5|3621|481
1606997410000|2020-12-03 12:10:10|3622.5|3622|3622.5|3621.5|3623|3622.5|3622.5|3621.5|1961
1606997420000|2020-12-03 12:10:20|3623|3622|3622.5|3622|3623|3622.5|3622.5|3622|1629
1606997430000|2020-12-03 12:10:30|3622|3621.5|3622.5|3622|3622.5|3622|3622|3621.5|1092
1606997440000|2020-12-03 12:10:40|3623|3622.5|3622.5|3622|3623|3622.5|3622.5|3622|316
1606997450000|2020-12-03 12:10:50|3623|3622.5|3622.5|3622|3623|3622.5|3622.5|3622|1255
1606997460000|2020-12-03 12:11:00|3623|3622.5|3624|3623.5|3624|3623.5|3623|3622|3209
1606997480000|2020-12-03 12:11:20|3624.5|3624|3625|3624.5|3625|3624.5|3624|3623.5|3187
1606997490000|2020-12-03 12:11:30|3625.5|3625|3625.5|3624.5|3625.5|3625|3625|3624.5|1180
1606997500000|2020-12-03 12:11:40|3625|3624|3623.5|3623|3625|3624|3623.5|3623|1769
1606997510000|2020-12-03 12:11:50|3623|3622.5|3623|3622.5|3623|3623|3623|3622.5|97
1606997520000|2020-12-03 12:12:00|3622.5|3622|3622.5|3621.5|3622.5|3622|3622.5|3621.5|185
1606997530000|2020-12-03 12:12:10|3623|3622|3623.5|3623|3623.5|3623|3623|3622|633
1606997540000|2020-12-03 12:12:20|3623|3622.5|3623|3622.5|3623|3622.5|3623|3622.5|36707
1606997550000|2020-12-03 12:12:30|3623.5|3623|3624|3623|3624|3623.5|3623.5|3623|1621
1606997560000|2020-12-03 12:12:40|3623.5||3623.5||3623.5||3623.5||0
1606997590000|2020-12-03 12:13:10|3623|3622.5|3623|3622.5|3623|3622.5|3623|3622.5|314
1606997600000|2020-12-03 12:13:20|||||||||297
1606997610000|2020-12-03 12:13:30|3623.5|3623|3624|3623.5|3624|3623.5|3623.5|3623|913
1606997620000|2020-12-03 12:13:40|3623.5|3623|3622.5|3622|3623.5|3623|3622.5|3622|287
1606997630000|2020-12-03 12:13:50|3622|3621.5|3623.5|3622.5|3623.5|3622.5|3622|3621.5|716
1606997640000|2020-12-03 12:14:00|3623|3623|3624|3623.5|3624|3623.5|3623|3622.5|810
1606997650000|2020-12-03 12:14:10|3623.5|3623|3623|3622.5|3624|3623|3623|3622.5|804
1606997660000|2020-12-03 12:14:20|3623.5|3623|3623.5|3623|3623.5|3623|3623.5|3622.5|532
1606997670000|2020-12-03 12:14:30||3622.5||3623||3623||3622.5|0
1606997680000|2020-12-03 12:14:40|3623|3622.5|3623|3622.5|3623|3622.5|3622.5|3622|214
1606997690000|2020-12-03 12:14:50|3622.5|3622|3622.5|3622|3622.5|3622|3622.5|3622|48
1606997700000|2020-12-03 12:15:00|3622|3621.5|3622|3621.5|3622|3621.5|3621.5|3621|1068
1606997710000|2020-12-03 12:15:10|3621.5|3621|3621.5|3621|3621.5|3621|3621|3620.5|565
1606997720000|2020-12-03 12:15:20|3622|3621.5|3623.5|3623|3623.5|3623|3622|3621.5|1113
1606997730000|2020-12-03 12:15:30|3623|3622.5|3623|3622.5|3623|3622.5|3622.5|3621.5|352
1606997740000|2020-12-03 12:15:40|||||||||21
1606997750000|2020-12-03 12:15:50||3622||3622.5||3622.5||3622|0
1606997770000|2020-12-03 12:16:10|3622.5|3622|3622.5|3622|3623|3622|3622.5|3622|251
1606997780000|2020-12-03 12:16:20|3623|3622.5|3623|3622.5|3623|3622.5|3622.5|3622|314
1606997800000|2020-12-03 12:16:40||3622||3622.5||3622.5||3622|11
1606997820000|2020-12-03 12:17:00|3622.5|3622|3623|3622.5|3623|3622.5|3622.5|3622|1024
1606997830000|2020-12-03 12:17:10|3622.5|3622|3622.5|3622|3622.5|3622.5|3622|3621|540
1606997840000|2020-12-03 12:17:20|3623|3622.5|3624|3623.5|3624|3623.5|3623|3622|2510
1606997850000|2020-12-03 12:17:30|3624.5|3624|3624.5|3624|3625|3624.5|3624.5|3624|1456
1606997870000|2020-12-03 12:17:50|3625|3624.5|3625|3624.5|3625.5|3625|3625|3624.5|622
1606997880000|2020-12-03 12:18:00|3624.5|3624|3625|3624.5|3625|3624.5|3624.5|3624|2604
1606997890000|2020-12-03 12:18:10|||||||||730
1606997910000|2020-12-03 12:18:30|3624.5|3624|3625|3624|3625|3624.5|3624.5|3624|2353
1606997940000|2020-12-03 12:19:00|3624.5|3623.5|3622|3621.5|3624.5|3623.5|3622|3621.5|5061
1606997950000|2020-12-03 12:19:10|3621.5|3621|3622|3621.5|3622|3621.5|3621|3620.5|441
1606997960000|2020-12-03 12:19:20|3621.5|3621|3623|3622.5|3623.5|3622.5|3621.5|3621|676
1606997970000|2020-12-03 12:19:30|3623.5|3623|3622.5|3622|3623.5|3623|3622.5|3622|1250
1606997980000|2020-12-03 12:19:40|3623||3622.5||3623||3622.5||92
1606998000000|2020-12-03 12:20:00|3622|3621.5|3620.5|3620|3622|3621.5|3620.5|3620|567
1606998010000|2020-12-03 12:20:10|3621|3620.5|3620|3619.5|3621|3620.5|3620|3619.5|700
1606998020000|2020-12-03 12:20:20||3619||3619||3619.5||3619|0
1606998030000|2020-12-03 12:20:30|3619.5|3619.5|3618.5|3618|3619.5|3619.5|3618.5|3617.5|194
1606998040000|2020-12-03 12:20:40|3619|3618.5|3618.5|3618|3619|3618.5|3618.5|3618|396
1606998050000|2020-12-03 12:20:50|3618|3617.5|3617.5|3617|3618|3617.5|3617.5|3617|271
1606998060000|2020-12-03 12:21:00|3618|3617.5|3618.5|3618|3619|3618.5|3618|3617.5|903
1606998070000|2020-12-03 12:21:10|3618|3617.5|3617.5|3617|3618|3617.5|3617.5|3617|97
1606998080000|2020-12-03 12:21:20|3618|3617.5|3619.5|3619|3619.5|3619|3618|3617.5|1508
1606998090000|2020-12-03 12:21:30|3619|3618.5|3619|3618.5|3619|3618.5|3618.5|3618|339
1606998100000|2020-12-03 12:21:40|3619.5|3619|3619|3618.5|3619.5|3619|3619|3618|249
1606998110000|2020-12-03 12:21:50||3618||3618||3618||3618|519
1606998120000|2020-12-03 12:22:00|3618.5|3618.5|3618.5|3618|3618.5|3618.5|3618.5|3618|0
1606998130000|2020-12-03 12:22:10|3619|3618.5|3619|3618.5|3619|3618.5|3619|3618.5|553
1606998150000|2020-12-03 12:22:30||3618||3618.5||3618.5||3618|2
1606998160000|2020-12-03 12:22:40|3618.5|3618|3619|3618.5|3619|3618.5|3618.5|3618|0
1606998170000|2020-12-03 12:22:50|3618.5|3618|3618.5|3618|3618.5|3618|3618.5|3618|0
1606998180000|2020-12-03 12:23:00|3618|3617.5|3618.5|3618|3618.5|3618|3617.5|3617|996
1606998190000|2020-12-03 12:23:10|3619|3618.5|3621|3620.5|3621|3620.5|3618.5|3618|2270
1606998200000|2020-12-03 12:23:20|3621.5|3621|3621.5|3621|3622|3621.5|3621.5|3621|345
1606998210000|2020-12-03 12:23:30|3621|3620.5|3619|3618.5|3621|3620.5|3618.5|3618|1234
1606998220000|2020-12-03 12:23:40|3618.5|3618|3618.5|3618|3618.5|3618|3618.5|3618|19
1606998230000|2020-12-03 12:23:50||3617.5||3617.5||3618||3617.5|68
1606998240000|2020-12-03 12:24:00|3618|3618|3618|3617.5|3619|3618.5|3618|3617|1073
1606998250000|2020-12-03 12:24:10|3618.5|3618|3618|3617.5|3618.5|3618|3617.5|3617|243
1606998260000|2020-12-03 12:24:20|3618.5|3617|3618|3617|3618.5|3617.5|3617.5|3617|200
1606998270000|2020-12-03 12:24:30|3617.5||3617.5||3617.5||3617.5||0
1606998280000|2020-12-03 12:24:40|3618|3617.5|3618|3617.5|3618.5|3618|3618|3617.5|558
1606998290000|2020-12-03 12:24:50|3618.5|3618|3618.5|3618|3618.5|3618|3618.5|3618|341
1606998300000|2020-12-03 12:25:00|3619|3617.5|3618|3617.5|3619|3618|3618|3617.5|1336
1606998310000|2020-12-03 12:25:10|3618.5|3618|3618.5|3618|3618.5|3618|3618.5|3617.5|777
1606998320000|2020-12-03 12:25:20|3618|3617.5|3618.5|3618|3618.5|3618|3618|3617.5|362
1606998330000|2020-12-03 12:25:30|3618|3617.5|3619.5|3618.5|3619.5|3618.5|3618|3617.5|567
1606998340000|2020-12-03 12:25:40|3619|3619|3619.5|3619|3619.5|3619|3619|3619|0
1606998350000|2020-12-03 12:25:50|3619|3618.5|3618.5|3617.5|3619|3618.5|3618|3617.5|994
1606998360000|2020-12-03 12:26:00||3618||3618||3618||3618|0
1606998380000|2020-12-03 12:26:20|3619|3618.5|3619.5|3619|3620|3619|3619|3618.5|485
1606998390000|2020-12-03 12:26:30|3620|3619.5|3620.5|3619.5|3620.5|3620|3620|3619.5|480
1606998400000|2020-12-03 12:26:40||3620||3620||3620||3620|0
1606998410000|2020-12-03 12:26:50|3620|3619.5|3620.5|3620|3620.5|3620|3620|3619.5|1017
1606998420000|2020-12-03 12:27:00|3621|3620.5|3623|3622.5|3623|3622.5|3621|3620.5|2276
1606998430000|2020-12-03 12:27:10|3623.5|3623|3624|3623.5|3624.5|3623.5|3623.5|3623|376
1606998440000|2020-12-03 12:27:20|3623.5|3623|3623.5|3622.5|3624|3623|3623|3622.5|1407
1606998450000|2020-12-03 12:27:30|3623|3622|3622.5|3622|3623|3622|3622.5|3622|571
1606998460000|2020-12-03 12:27:40|3623|3622.5|3622.5|3622|3623|3622.5|3622.5|3622|55
1606998470000|2020-12-03 12:27:50|3623|3622.5|3623|3622.5|3623.5|3623|3622.5|3622|955
1606998480000|2020-12-03 12:28:00|3623.5|3623|3623.5|3623|3623.5|3623|3623|3622.5|36753
1606998490000|2020-12-03 12:28:10|3624|3622.5|3624|3623|3624|3623|3623|3622.5|2452
1606998500000|2020-12-03 12:28:20|3623.5|3623.5|3623.5|3623|3623.5|3623.5|3623.5|3622.5|112318
1606998510000|2020-12-03 12:28:30|3624|3623.5|3624|3623|3624|3623.5|3624|3623|219
1606998520000|2020-12-03 12:28:40|3623.5|3623.5|3623.5|3623|3623.5|3623.5|3623.5|3623|222
1606998530000|2020-12-03 12:28:50|3624|3623.5|3624.5|3624|3625|3624.5|3624|3623.5|862
1606998540000|2020-12-03 12:29:00|3625|3624.5|3624.5|3624|3625|3624.5|3624.5|3624|608
1606998550000|2020-12-03 12:29:10|3625|3624.5|3625|3624.5|3625|3624.5|3625|3624.5|91
1606998570000|2020-12-03 12:29:30|3625.5|3625|3626|3625.5|3626.5|3626|3625.5|3625|3120
1606998590000|2020-12-03 12:29:50|3626.5|3626|3626.5|3626|3626.5|3626|3626.5|3626|200
1606998600000|2020-12-03 12:30:00|3626|3625.5|3626|3625.5|3626.5|3626|3626|3625.5|2184
1606998610000|2020-12-03 12:30:10|3626.5|3626|3626.5|3626|3627|3626.5|3626|3625.5|2218
1606998630000|2020-12-03 12:30:30|3626|3625.5|3625.5|3625|3626|3625.5|3625.5|3625|917
1606998640000|2020-12-03 12:30:40|3626|3625.5|3624.5|3623.5|3626|3625.5|3624.5|3623.5|4241
1606998650000|2020-12-03 12:30:50|3624|3624|3624.5|3624|3624.5|3624|3624|3624|223
1606998660000|2020-12-03 12:31:00|3625|3624.5|3625.5|3625|3626|3625.5|3625|3624.5|2339
1606998670000|2020-12-03 12:31:10||3624.5||3625||3625||3624.5|0
1606998680000|2020-12-03 12:31:20|3625|3624.5|3625|3624.5|3625|3624.5|3625|3624.5|39
1606998690000|2020-12-03 12:31:30|||||||||1
1606998700000|2020-12-03 12:31:40|3625.5|3625|3628|3627|3628|3627|3625.5|3625|3585
1606998710000|2020-12-03 12:31:50|3627.5|3627.5|3628|3627|3628|3627.5|3627.5|3627|138
1606998720000|2020-12-03 12:32:00|3627.5|3627.5|3627.5|3627|3627.5|3627.5|3627|3626.5|1530
1606998730000|2020-12-03 12:32:10|3627|3626.5|3627|3626.5|3627|3626.5|3627|3626.5|40
1606998750000|2020-12-03 12:32:30|||||||||5
1606998760000|2020-12-03 12:32:40|3627.5|3627|3627|3626.5|3627.5|3627|3627|3626.5|405
1606998770000|2020-12-03 12:32:50|3627.5|3627|3627|3626.5|3627.5|3627|3627|3626.5|39
1606998780000|2020-12-03 12:33:00|3626.5|3626|3627|3626.5|3627|3626.5|3626.5|3626|635
1606998790000|2020-12-03 12:33:10|3627.5|3627|3627.5|3627|3627.5|3627|3627.5|3627|140
1606998800000|2020-12-03 12:33:20|3627|3626.5|3627|3626.5|3627|3626.5|3627|3626.5|250
1606998810000|2020-12-03 12:33:30|3627.5|3627|3627|3626.5|3627.5|3627|3627|3626.5|259
1606998820000|2020-12-03 12:33:40|3627.5|3627|3627|3626.5|3627.5|3627|3627|3626.5|227
1606998830000|2020-12-03 12:33:50|3626.5|3626|3626|3625.5|3626.5|3626|3626|3625.5|1330
1606998840000|2020-12-03 12:34:00|3625.5|3625|3625.5|3624.5|3625.5|3625|3625|3624.5|220
1606998850000|2020-12-03 12:34:10|3626|3625|3626|3625.5|3626|3625.5|3626|3625|264
1606998860000|2020-12-03 12:34:20|3626.5|3626|3627.5|3627|3627.5|3627|3626.5|3626|2328
1606998870000|2020-12-03 12:34:30|3627|3626.5|3626.5|3626|3627.5|3627|3626.5|3626|452
1606998880000|2020-12-03 12:34:40|||||||||50
1606998900000|2020-12-03 12:35:00|3626|3625.5|3627|3626.5|3627|3626.5|3625.5|3625|3776
1606998910000|2020-12-03 12:35:10|3626.5|3626|3627|3626.5|3627|3626.5|3626.5|3626|33
1606998920000|2020-12-03 12:35:20|3626.5|3626|3626.5|3625.5|3626.5|3626|3626|3625.5|463
1606998940000|2020-12-03 12:35:40|3626|3626|3626|3625.5|3626.5|3626|3626|3625.5|1231
1606998960000|2020-12-03 12:36:00|3626.5|3626|3626.5|3625.5|3626.5|3626|3626.5|3625.5|162
1606998970000|2020-12-03 12:36:10|3626|3625|3624.5|3624|3626|3625|3624|3623.5|956
1606998980000|2020-12-03 12:36:20||3623.5||3623.5||3623.5||3623.5|0
1606998990000|2020-12-03 12:36:30|3624|3623|3624.5|3624|3624.5|3624|3623.5|3623|2070
1606999000000|2020-12-03 12:36:40|3625|3623.5|3625|3624|3625.5|3625|3624.5|3623.5|8620
1606999010000|2020-12-03 12:36:50|3624.5|3623.5|3623.5|3623|3624.5|3624|3623|3622.5|2294
1606999030000|2020-12-03 12:37:10|3623|3622.5|3621|3620.5|3623|3622.5|3621|3620.5|1028
1606999040000|2020-12-03 12:37:20|3621.5|3621|3621|3620.5|3621.5|3621|3621|3620.5|1185
1606999050000|2020-12-03 12:37:30|3620.5|3620|3620.5|3620|3620.5|3620|3620.5|3619.5|0
1606999060000|2020-12-03 12:37:40|3620|3619.5|3620.5|3620|3620.5|3620|3619.5|3619|2530
1606999070000|2020-12-03 12:37:50|3620|3619.5|3620|3619|3620.5|3620|3620|3619|77
1606999080000|2020-12-03 12:38:00|3619.5|3619.5|3620|3619.5|3620.5|3620|3619.5|3619|3471
1606999090000|2020-12-03 12:38:10|3619.5|3619|3620|3619.5|3620.5|3619.5|3619.5|3619|653
1606999120000|2020-12-03 12:38:40|3620.5|3620|3620.5|3620|3620.5|3620|3620.5|3620|575
1606999130000|2020-12-03 12:38:50|3620|3619.5|3618.5|3618|3620|3619.5|3618|3617.5|3426
1606999140000|2020-12-03 12:39:00|3618|3617.5|3618|3617.5|3618.5|3618|3618|3617.5|337
1606999150000|2020-12-03 12:39:10|||||||||1
1606999170000|2020-12-03 12:39:30|3617.5|3617|3616|3615.5|3617.5|3617|3616|3615|3543
1606999180000|2020-12-03 12:39:40|3615.5|3615|3615.5|3615|3615.5|3615|3615.5|3615|1
1606999190000|2020-12-03 12:39:50|3615|3614.5|3615|3614.5|3615.5|3615|3615|3614|2430
1606999200000|2020-12-03 12:40:00|3615.5|3615|3617.5|3617|3617.5|3617|3615.5|3615|3578
1606999220000|2020-12-03 12:40:20|3617|3616.5|3616.5|3616|3617|3616.5|3616|3615|840
1606999230000|2020-12-03 12:40:30|3616|3615.5|3616|3615.5|3616|3615.5|3616|3615.5|10
1606999240000|2020-12-03 12:40:40|3615.5|3615|3615.5|3614.5|3616|3615.5|3615|3614.5|3677
1606999250000|2020-12-03 12:40:50||3615||3614.5||3615||3614.5|0
1606999260000|2020-12-03 12:41:00||3615||3615||3615||3615|186
1606999270000|2020-12-03 12:41:10|3616|3615.5|3616|3615.5|3616.5|3616|3616|3615|7601
1606999280000|2020-12-03 12:41:20|3616.5|3616|3617|3616.5|3617.5|3617|3616.5|3616|2153
1606999290000|2020-12-03 12:41:30|3616.5|3616|3616.5|3616|3616.5|3616|3616.5|3616|123
1606999300000|2020-12-03 12:41:40|3617|3616.5|3617|3616.5|3617|3616.5|3617|3616.5|308
1606999310000|2020-12-03 12:41:50|3616.5|3616|3616.5|3615.5|3616.5|3616|3616|3615.5|1017
1606999320000|2020-12-03 12:42:00||3616||3616||3616||3616|0
1606999330000|2020-12-03 12:42:10|3616|3615.5|3616|3615.5|3616.5|3616|3615.5|3615|3627
1606999370000|2020-12-03 12:42:50|3616.5|3616|3616.5|3615.5|3616.5|3616|3616|3615.5|670
1606999380000|2020-12-03 12:43:00|3616|3615|3615.5|3614.5|3616|3615.5|3615|3614.5|7417
1606999390000|2020-12-03 12:43:10|3616|3615|3616|3615.5|3616|3615.5|3616|3615|338
1606999400000|2020-12-03 12:43:20|3615.5|3615|3615.5|3615|3616|3615.5|3615|3614.5|3548
1606999410000|2020-12-03 12:43:30|3616|3615.5|3616|3615.5|3616|3615.5|3615.5|3615|1381
1606999420000|2020-12-03 12:43:40|3615.5|3615|3616.5|3615.5|3616.5|3616|3615.5|3615|1777
1606999430000|2020-12-03 12:43:50|3616|3616|3617|3616|3617|3616.5|3616|3616|3936
1606999440000|2020-12-03 12:44:00|3616.5|3615.5|3616|3615.5|3617|3615.5|3616|3615.5|638
1606999450000|2020-12-03 12:44:10|3616.5|3616|3616|3615.5|3616.5|3616|3616|3615.5|426
1606999460000|2020-12-03 12:44:20|3616.5|3616|3616.5|3616|3616.5|3616|3616.5|3615.5|39
1606999470000|2020-12-03 12:44:30|3616|3615.5|3616|3615.5|3616|3615.5|3615.5|3615|5857
1606999480000|2020-12-03 12:44:40|3616.5|3616|3616|3615.5|3616.5|3616|3616|3615.5|382
1606999490000|2020-12-03 12:44:50|3615.5|3615|3616.5|3616|3616.5|3616|3615.5|3615|2133
1606999500000|2020-12-03 12:45:00|3616|3615.5|3616|3615.5|3616.5|3616|3615.5|3615|1962
1606999510000|2020-12-03 12:45:10|3615.5|3615|3615|3614.5|3615.5|3615|3614.5|3614|6937
1606999520000|2020-12-03 12:45:20|3615.5|3615|3615.5|3615|3615.5|3615|3615.5|3615|279
1606999530000|2020-12-03 12:45:30|3615|3614.5|3615.5|3615|3616.5|3616|3615|3614.5|2689
1606999540000|2020-12-03 12:45:40|3615|3614.5|3615.5|3614.5|3615.5|3614.5|3615|3614.5|398
1606999550000|2020-12-03 12:45:50|3615|3614|3615|3614.5|3615|3614.5|3614.5|3614|3473
1606999560000|2020-12-03 12:46:00|3615.5|3615|3615.5|3615|3615.5|3615|3615.5|3615|636
1606999580000|2020-12-03 12:46:20|3616|3615.5|3615|3614.5|3616|3615.5|3615|3614|6135
1606999590000|2020-12-03 12:46:30|3615.5|3615|3615.5|3615|3616|3615.5|3615.5|3615|1210
1606999600000|2020-12-03 12:46:40|3616|3615.5|3616|3615.5|3616|3615.5|3616|3615.5|40
1606999610000|2020-12-03 12:46:50|3616.5|3616|3616.5|3616|3617|3616.5|3616.5|3616|1763
1606999620000|2020-12-03 12:47:00|3617|3616.5|3617|3616.5|3617.5|3617|3617|3616.5|2106
1606999630000|2020-12-03 12:47:10|3617.5|3617|3618|3617.5|3618|3617.5|3617.5|3617|2437
1606999640000|2020-12-03 12:47:20|3618.5|3618|3618|3617.5|3618.5|3618|3618|3617.5|734
1606999650000|2020-12-03 12:47:30|3617.5|3617|3618|3617.5|3618|3617.5|3617.5|3617|1060
1606999660000|2020-12-03 12:47:40|3617.5|3617|3618|3617|3618.5|3618|3617.5|3617|2208
1606999670000|2020-12-03 12:47:50|3618.5|3617.5|3619|3618.5|3619|3618.5|3618|3617.5|2663
1606999680000|2020-12-03 12:48:00|3619.5|3619|3620|3619.5|3620.5|3620|3619.5|3619|6746
1606999690000|2020-12-03 12:48:10|3619.5|3619|3620|3619.5|3620.5|3619.5|3619.5|3619|8866
1606999710000|2020-12-03 12:48:30|3620.5|3620|3620.5|3620|3621|3620.5|3620.5|3620|2289
1606999720000|2020-12-03 12:48:40|3620|3619.5|3620|3619.5|3620|3619.5|3619.5|3619|3573
1606999730000|2020-12-03 12:48:50|3620.5|3620|3620|3619|3620.5|3620|3619.5|3619|1008
1606999740000|2020-12-03 12:49:00|3619.5|3618.5|3619|3618.5|3619.5|3618.5|3619|3618.5|1959
1606999750000|2020-12-03 12:49:10|3619.5|3619|3619|3618.5|3619.5|3619|3619|3618.5|599
1606999760000|2020-12-03 12:49:20|3618.5|3618|3619|3618.5|3619|3618.5|3618.5|3618|505
1606999770000|2020-12-03 12:49:30|3619.5|3619|3619|3618.5|3619.5|3619|3619|3618.5|404
1606999780000|2020-12-03 12:49:40|3618.5|3618|3619.5|3619|3620.5|3619.5|3618.5|3618|4936
1606999790000|2020-12-03 12:49:50||3618.5||3619||3619||3618.5|250
1606999800000|2020-12-03 12:50:00|3619|3618.5|3618.5|3618|3619|3618.5|3618.5|3618|45
1606999810000|2020-12-03 12:50:10|||||||||237
1606999820000|2020-12-03 12:50:20|||||||||893
1606999830000|2020-12-03 12:50:30|3618|3617.5|3618|3617.5|3618|3617.5|3618|3617.5|808
1606999840000|2020-12-03 12:50:40|3618.5|3618|3618|3617.5|3618.5|3618|3618|3617.5|810
1606999850000|2020-12-03 12:50:50|3617.5|3617|3618|3617.5|3618|3617.5|3617.5|3617|1781
1606999860000|2020-12-03 12:51:00|3617.5|3617|3617.5|3617|3617.5|3617|3617.5|3617|210
1606999880000|2020-12-03 12:51:20|3617|3616.5|3616.5|3616|3617|3616.5|3616.5|3616|4136
1606999890000|2020-12-03 12:51:30|3616|3615.5|3616.5|3616|3616.5|3616|3616|3615.5|1004
1606999910000|2020-12-03 12:51:50|||||||||250
1606999920000|2020-12-03 12:52:00|3617|3616.5|3618.5|3618|3619|3618.5|3617|3616.5|6986
1606999930000|2020-12-03 12:52:10|3618|3617.5|3618|3617.5|3618.5|3618|3618|3617.5|308
1606999940000|2020-12-03 12:52:20|3618.5|3618|3618|3617.5|3618.5|3618|3618|3617.5|958
1606999950000|2020-12-03 12:52:30|||||||||339
1606999960000|2020-12-03 12:52:40|3618.5|3618|3618.5|3618|3618.5|3618|3618.5|3618|1066
1606999970000|2020-12-03 12:52:50|3618|3617.5|3618|3617.5|3618|3617.5|3618|3617.5|374
1606999990000|2020-12-03 12:53:10|3617.5|3617|3617.5|3617|3617.5|3617|3617.5|3617|855
1607000020000|2020-12-03 12:53:40|3618|3617.5|3618|3617.5|3618|3617.5|3618|3617|650
1607000030000|2020-12-03 12:53:50|3618.5|3618|3619|3618.5|3619.5|3619|3618|3617.5|2302
1607000040000|2020-12-03 12:54:00|3619.5|3618|3619|3618.5|3619.5|3618.5|3618.5|3618|89
1607000060000|2020-12-03 12:54:20|3619.5|3619|3619|3618.5|3619.5|3619|3619|3618.5|825
1607000070000|2020-12-03 12:54:30|3618.5|3618|3618.5|3618|3618.5|3618|3618.5|3618|245
1607000080000|2020-12-03 12:54:40|3619|3618.5|3619|3618.5|3619|3618.5|3619|3618.5|86
1607000090000|2020-12-03 12:54:50||3618||3618.5||3618.5||3618|0
1607000100000|2020-12-03 12:55:00|3618.5|3618|3618.5|3618|3618.5|3618|3618.5|3618|1755
1607000110000|2020-12-03 12:55:10|3618|3617.5|3618|3617.5|3618|3617.5|3618|3617.5|1173
1607000120000|2020-12-03 12:55:20|3617.5|3617|3616.5|3616|3618|3617.5|3616.5|3616|3004
1607000130000|2020-12-03 12:55:30|||||||||464
1607000140000|2020-12-03 12:55:40|3617|3616.5|3617|3616.5|3617|3616.5|3616.5|3616|1190
1607000150000|2020-12-03 12:55:50|3617.5|3617|3617|3616.5|3617.5|3617|3617|3616.5|1413
1607000160000|2020-12-03 12:56:00|3617.5|3617|3617.5|3617|3618|3617.5|3617.5|3617|605
1607000170000|2020-12-03 12:56:10|||||||||81
1607000180000|2020-12-03 12:56:20|3618|3617.5|3617|3616.5|3618|3617.5|3617|3616.5|1267
1607000200000|2020-12-03 12:56:40|3617.5|3617|3617|3616.5|3617.5|3617|3617|3616.5|1155
1607000210000|2020-12-03 12:56:50|||||||||126
1607000220000|2020-12-03 12:57:00|3616.5|3616|3616.5|3616|3616.5|3616|3616.5|3616|2909
1607000230000|2020-12-03 12:57:10|3617|3616.5|3616|3615.5|3617|3616.5|3616|3615.5|907
1607000240000|2020-12-03 12:57:20|3615.5|3615|3615.5|3615|3615.5|3615|3615.5|3615|624
1607000250000|2020-12-03 12:57:30|3615|3614.5|3614.5|3614|3615|3614.5|3614.5|3614|855
1607000260000|2020-12-03 12:57:40|3614|3613.5|3614|3613.5|3614|3613.5|3614|3613.5|618
1607000270000|2020-12-03 12:57:50|3613.5|3613|3613.5|3613|3613.5|3613|3613.5|3613|380
1607000280000|2020-12-03 12:58:00|3614|3613.5|3614|3613.5|3614|3613.5|3614|3613|3100
1607000290000|2020-12-03 12:58:10|3614.5|3614|3614|3613.5|3615|3614.5|3613.5|3613|7976
1607000300000|2020-12-03 12:58:20|3614.5|3614|3614.5|3614|3614.5|3614|3614.5|3614|974
1607000310000|2020-12-03 12:58:30|3614|3613.5|3613.5|3613|3614|3613.5|3613.5|3613|267
1607000330000|2020-12-03 12:58:50|3614|3613.5|3613.5|3613|3614|3613.5|3613.5|3612.5|3464
1607000340000|2020-12-03 12:59:00|3614|3613.5|3614.5|3613.5|3614.5|3613.5|3614|3613.5|1238
1607000350000|2020-12-03 12:59:10|3614|3614|3614.5|3614|3615|3614.5|3614|3614|1776
1607000370000|2020-12-03 12:59:30|3615|3614.5|3615|3614.5|3615|3614.5|3614.5|3614|292
1607000380000|2020-12-03 12:59:40|3615.5|3615|3614.5|3614|3615.5|3615|3614.5|3614|571
1607000390000|2020-12-03 12:59:50|3615|3614.5|3614.5|3614|3615|3614.5|3614.5|3614|1277
1607000400000|2020-12-03 13:00:00|3614|3613.5|3614.5|3614|3614.5|3614|3614|3613.5|2863
1607000410000|2020-12-03 13:00:10|3614|3613.5|3613.5|3613|3614|3614|3613.5|3612.5|2224
1607000420000|2020-12-03 13:00:20|3613|3612.5|3613|3612.5|3613|3612.5|3612.5|3612|941
1607000430000|2020-12-03 13:00:30|||||||||150
1607000440000|2020-12-03 13:00:40|3612.5|3612|3612.5|3612|3613|3612.5|3612.5|3612|302
1607000450000|2020-12-03 13:00:50|3613|3611.5|3613|3612.5|3613|3612.5|3613|3611.5|919
1607000460000|2020-12-03 13:01:00|3613.5|3613|3613|3612.5|3613.5|3613|3613|3612.5|1118
1607000470000|2020-12-03 13:01:10|3613.5|3613|3613.5|3613|3614|3613.5|3612.5|3612|4206
1607000480000|2020-12-03 13:01:20|3614|3613.5|3613|3612.5|3614|3613.5|3612.5|3612|1717
1607000490000|2020-12-03 13:01:30|3612.5|3612|3613|3612.5|3613|3612.5|3612.5|3612|306
1607000500000|2020-12-03 13:01:40|3612.5|3612|3612.5|3612|3612.5|3612|3612.5|3612|0
1607000510000|2020-12-03 13:01:50|3613|3612.5|3612.5|3612|3613|3612.5|3612.5|3612|765
1607000520000|2020-12-03 13:02:00|3613|3612.5|3613|3612.5|3613|3612.5|3613|3612.5|1145
1607000530000|2020-12-03 13:02:10|3612.5|3612|3612.5|3612|3612.5|3612.5|3612.5|3612|0
1607000540000|2020-12-03 13:02:20|3612|3611.5|3612|3611.5|3612.5|3612|3612|3611.5|3551
1607000550000|2020-12-03 13:02:30|3612.5|3612|3612.5|3612|3612.5|3612|3612|3611.5|2729
1607000560000|2020-12-03 13:02:40|3612|3611.5|3612.5|3611.5|3612.5|3612|3612|3611.5|40
1607000570000|2020-12-03 13:02:50|3612|3612|3612|3611.5|3612|3612|3612|3611.5|99
1607000580000|2020-12-03 13:03:00|3611.5|3611|3611|3610.5|3611.5|3611|3611|3610.5|1207
1607000590000|2020-12-03 13:03:10|3610.5|3610|3611|3610.5|3611|3610.5|3610.5|3610|1517
1607000600000|2020-12-03 13:03:20|||||||||232
1607000610000|2020-12-03 13:03:30|3611.5|3611|3612|3611|3612|3611.5|3611|3611|3409
1607000620000|2020-12-03 13:03:40|3611.5||3611.5||3611.5||3611.5||0
1607000630000|2020-12-03 13:03:50|3611|3610.5|3611|3610.5|3611|3610.5|3611|3610.5|15
1607000640000|2020-12-03 13:04:00|3611.5|3611|3611.5|3610.5|3611.5|3611|3611|3610.5|521
1607000650000|2020-12-03 13:04:10|3611|3611|3611|3610.5|3611.5|3611|3611|3610.5|37
1607000660000|2020-12-03 13:04:20|3610.5|3610|3610|3609.5|3611|3610.5|3610|3609.5|3780
1607000670000|2020-12-03 13:04:30|3610.5|3610|3609.5|3609|3610.5|3610|3609|3608.5|3684
1607000680000|2020-12-03 13:04:40|3609|3608.5|3608.5|3608|3609.5|3608.5|3608.5|3608|125
1607000690000|2020-12-03 13:04:50|3608|3607.5|3607|3606.5|3608|3607.5|3607|3606|113
1607000700000|2020-12-03 13:05:00|3607.5|3606|3606.5|3606|3607.5|3607|3606.5|3606|1567
1607000710000|2020-12-03 13:05:10|3607|3606.5|3606.5|3606|3607|3606.5|3606.5|3606|2961
1607000720000|2020-12-03 13:05:20|3606|3605.5|3608|3607|3608|3607.5|3606|3605.5|5497
1607000730000|2020-12-03 13:05:30|3608.5|3607.5|3608.5|3608|3608.5|3608|3607.5|3607|5536
1607000740000|2020-12-03 13:05:40|3608|3607.5|3608.5|3608|3608.5|3608|3608|3607.5|504
1607000750000|2020-12-03 13:05:50|3608|3607.5|3607.5|3607|3608|3607.5|3607|3606.5|1061
1607000760000|2020-12-03 13:06:00|3608|3607.5|3607.5|3606.5|3608|3607.5|3607|3606.5|2668
1607000770000|2020-12-03 13:06:10|3608|3607|3608|3607.5|3608|3607.5|3608|3607|1596
1607000780000|2020-12-03 13:06:20|3608.5|3608|3609|3608.5|3609|3608.5|3608.5|3608|1640
1607000790000|2020-12-03 13:06:30|3609.5|3609|3610|3609.5|3610|3609.5|3609.5|3609|2007
1607000800000|2020-12-03 13:06:40|3610.5|3610|3611|3610.5|3611.5|3611|3610.5|3610|1686
1607000810000|2020-12-03 13:06:50|3611.5|3611|3612|3611.5|3613|3612.5|3611.5|3610.5|4069
1607000820000|2020-12-03 13:07:00|3611.5|3611|3611.5|3611|3611.5|3611|3611|3610.5|632
1607000830000|2020-12-03 13:07:10|3612|3611.5|3612|3611|3612|3611.5|3612|3611|587
1607000840000|2020-12-03 13:07:20|3612.5|3611.5|3613.5|3612.5|3614|3613|3612.5|3611|5606
1607000850000|2020-12-03 13:07:30||3613||3613||3613||3612.5|771
1607000860000|2020-12-03 13:07:40|3614|3613.5|3614.5|3614|3614.5|3614|3614|3613.5|722
1607000870000|2020-12-03 13:07:50|3615|3614.5|3616|3615.5|3616|3615.5|3615|3614.5|927
1607000880000|2020-12-03 13:08:00|3615.5|3615|3615.5|3615|3615.5|3615|3615.5|3614.5|1173
1607000890000|2020-12-03 13:08:10|3616|3615.5|3616|3615|3616|3615.5|3616|3615|427
1607000900000|2020-12-03 13:08:20|3615.5|3614.5|3615|3614|3615.5|3614.5|3614.5|3614|996
1607000910000|2020-12-03 13:08:30|3614.5|3613.5|3614|3613|3614.5|3613.5|3614|3613|1610
1607000920000|2020-12-03 13:08:40|3614.5|3613.5|3614|3613.5|3614.5|3614|3614|3613|507
1607000930000|2020-12-03 13:08:50|3614.5|3614|3616.5|3615.5|3616.5|3616|3614.5|3614|2525
1607000940000|2020-12-03 13:09:00|3616|3616|3618.5|3618|3619|3618.5|3616|3615.5|3591
1607000950000|2020-12-03 13:09:10|3619|3618.5|3619.5|3619|3619.5|3619|3619|3618.5|1997
1607000960000|2020-12-03 13:09:20|3619|3618.5|3619.5|3619|3619.5|3619|3618.5|3618|4064
1607000970000|2020-12-03 13:09:30|3619|3618.5|3618.5|3618|3619|3618.5|3618.5|3618|1
1607000980000|2020-12-03 13:09:40||3617.5||3618||3618||3617.5|1266
1607000990000|2020-12-03 13:09:50||3617.5||3618||3618||3617.5|250
1607001000000|2020-12-03 13:10:00|3618|3617.5|3619|3618.5|3619|3618.5|3618|3617.5|2110
1607001010000|2020-12-03 13:10:10|3618.5|3618|3618.5|3618|3618.5|3618|3618.5|3618|133
1607001020000|2020-12-03 13:10:20|3618|3617.5|3618.5|3618|3618.5|3618|3618|3617.5|426
1607001030000|2020-12-03 13:10:30|3619|3617.5|3621|3620.5|3621|3620.5|3619|3617.5|3848
1607001040000|2020-12-03 13:10:40|3620.5|3620|3620.5|3620|3621|3620|3620.5|3620|1393
1607001050000|2020-12-03 13:10:50|3621|3620.5|3620|3619.5|3621|3620.5|3619.5|3619|4695
1607001060000|2020-12-03 13:11:00|3619.5|3619|3618.5|3618|3620|3619.5|3618.5|3618|2127
1607001070000|2020-12-03 13:11:10|3618|3617.5|3618|3617.5|3618|3617.5|3617.5|3616.5|1222
1607001080000|2020-12-03 13:11:20|3618.5|3618|3619|3618|3619|3618.5|3618.5|3617.5|374
1607001090000|2020-12-03 13:11:30|3618.5|3617.5|3618.5|3617.5|3618.5|3617.5|3618.5|3617.5|1171
1607001100000|2020-12-03 13:11:40|3618|3617|3618.5|3618|3619|3618.5|3618|3617|3008
1607001110000|2020-12-03 13:11:50|3619|3618.5|3621|3620.5|3621.5|3620.5|3619|3618.5|3918
1607001120000|2020-12-03 13:12:00|3620.5|3620|3621|3620.5|3621|3620.5|3620.5|3620|1269
1607001130000|2020-12-03 13:12:10|3620.5|3620|3620.5|3619.5|3620.5|3620|3620.5|3619.5|472
1607001140000|2020-12-03 13:12:20|3620|3620|3619.5|3619|3620.5|3620|3619.5|3619|4499
1607001150000|2020-12-03 13:12:30|3620|3619.5|3620|3619.5|3620.5|3620|3619.5|3619|2129
1607001160000|2020-12-03 13:12:40|3620.5|3620|3620.5|3619.5|3620.5|3620|3620|3619.5|335
1607001170000|2020-12-03 13:12:50|3620|3619|3620|3619.5|3620|3619.5|3619|3618.5|1204
1607001180000|2020-12-03 13:13:00|3620.5|3620|3620.5|3619.5|3620.5|3620|3620|3619.5|2051
1607001190000|2020-12-03 13:13:10|3620|3620|3619.5|3619|3620.5|3620|3619.5|3619|3905
1607001200000|2020-12-03 13:13:20|3620|3618.5|3617|3616.5|3620|3618.5|3616.5|3616|3735
1607001210000|2020-12-03 13:13:30|3617.5|3617|3619.5|3619|3620|3619|3617.5|3617|4024
1607001220000|2020-12-03 13:13:40|3619|3618.5|3619|3618.5|3619|3618.5|3619|3618.5|138
1607001230000|2020-12-03 13:13:50|3619.5|3619|3619|3618.5|3619.5|3619|3619|3618.5|257
1607001260000|2020-12-03 13:14:20|3618.5|3618|3617.5|3616.5|3618.5|3618.5|3617|3616.5|2122
1607001270000|2020-12-03 13:14:30|3617|3616|3618|3617.5|3618.5|3617.5|3616|3615.5|3732
1607001280000|2020-12-03 13:14:40|3617.5|3617|3617|3616.5|3618|3617.5|3617|3616.5|91
1607001290000|2020-12-03 13:14:50|3616.5|3616|3617|3616|3617|3616|3616|3615.5|1391
1607001300000|2020-12-03 13:15:00|3616.5|3616.5|3617|3616.5|3617|3616.5|3616.5|3616|679
1607001310000|2020-12-03 13:15:10|3617.5||3617||3617.5||3617||181
1607001320000|2020-12-03 13:15:20|3617.5|3617|3617.5|3617|3617.5|3617|3617|3616.5|497
1607001330000|2020-12-03 13:15:30|3617|3616.5|3617.5|3617|3617.5|3617|3617|3616.5|156
1607001340000|2020-12-03 13:15:40|3617|3616.5|3617|3616.5|3617.5|3617|3617|3616.5|346
1607001350000|2020-12-03 13:15:50|3617.5|3617|3615|3614.5|3617.5|3617|3615|3614.5|1168
1607001360000|2020-12-03 13:16:00||3614||3614.5||3614.5||3614|40
1607001370000|2020-12-03 13:16:10|||||||||550
1607001380000|2020-12-03 13:16:20|3614.5|3614|3615|3614.5|3615.5|3615|3614.5|3614|1079
1607001390000|2020-12-03 13:16:30|3615.5|3615|3615.5|3615|3615.5|3615|3615|3614.5|258
1607001400000|2020-12-03 13:16:40|3615|3614.5|3615|3614.5|3615|3615|3615|3614.5|0
1607001410000|2020-12-03 13:16:50|3614.5|3614|3614.5|3614|3614.5|3614|3614|3613.5|1189
1607001420000|2020-12-03 13:17:00|3615|3614.5|3615|3614.5|3615.5|3615|3615|3614.5|1055
1607001430000|2020-12-03 13:17:10|3614.5|3614|3614.5|3614|3614.5|3614|3614.5|3614|28
1607001440000|2020-12-03 13:17:20|3615|3614.5|3616|3615|3616|3615.5|3615|3614.5|1790
1607001450000|2020-12-03 13:17:30|3615.5||3615.5||3615.5||3615.5||17
1607001470000|2020-12-03 13:17:50|3616|3615.5|3616|3615.5|3616|3615.5|3616|3615.5|1242
1607001480000|2020-12-03 13:18:00|3616.5|3616|3616.5|3616|3616.5|3616|3616.5|3616|789
1607001500000|2020-12-03 13:18:20|3617|3616.5|3617.5|3617|3617.5|3617|3616.5|3616|2387
1607001510000|2020-12-03 13:18:30|3617|3616.5|3617.5|3617|3617.5|3617|3617|3616.5|2370
1607001520000|2020-12-03 13:18:40|3618|3617.5|3618.5|3618|3618.5|3618|3618|3617|1700
1607001530000|2020-12-03 13:18:50|3619|3618.5|3621|3620.5|3621.5|3620.5|3618.5|3618|9626
1607001540000|2020-12-03 13:19:00|3621.5|3621|3620.5|3619.5|3621.5|3621|3620.5|3619.5|2402
1607001550000|2020-12-03 13:19:10|3620|3619|3619.5|3619|3620.5|3619|3618.5|3618|1437
1607001560000|2020-12-03 13:19:20|3620|3619.5|3620|3619.5|3620|3619.5|3620|3619.5|48
1607001570000|2020-12-03 13:19:30|3619.5|3619|3619.5|3619|3619.5|3619|3619.5|3619|1952
1607001580000|2020-12-03 13:19:40|3620|3619.5|3620|3619.5|3620|3619.5|3620|3619|397
1607001590000|2020-12-03 13:19:50|3619.5|3619|3619.5|3619|3620|3619|3619.5|3619|0
1607001600000|2020-12-03 13:20:00|3620|3619.5|3620|3619.5|3620.5|3620|3619.5|3619|1784
1607001610000|2020-12-03 13:20:10|3620.5|3620|3620.5|3620|3621|3620.5|3620.5|3620|828
1607001620000|2020-12-03 13:20:20|3621|3619.5|3620.5|3620|3621|3620|3620.5|3619.5|97
1607001630000|2020-12-03 13:20:30|3620|3619.5|3622|3621.5|3622|3621.5|3620|3619.5|2797
1607001640000|2020-12-03 13:20:40|3621.5|3621|3621.5|3620.5|3621.5|3621|3621|3620.5|1422
1607001650000|2020-12-03 13:20:50|3621||3621.5||3621.5||3621||5
1607001660000|2020-12-03 13:21:00|3622|3621|3622.5|3622|3623|3622.5|3622|3621|1064
1607001670000|2020-12-03 13:21:10|3622|3621.5|3623|3622.5|3623|3622.5|3622|3621.5|809
1607001680000|2020-12-03 13:21:20|3623.5|3623|3623.5|3622.5|3623.5|3623|3623.5|3622.5|286
1607001690000|2020-12-03 13:21:30|3623|3623|3623.5|3623|3623.5|3623|3623|3622.5|261
1607001700000|2020-12-03 13:21:40|3623|3622.5|3622.5|3622|3623|3623|3622|3621.5|1367
1607001710000|2020-12-03 13:21:50|3623|3621.5|3622.5|3622|3623|3622.5|3622.5|3621.5|1025
1607001720000|2020-12-03 13:22:00|3622|3621.5|3622|3621.5|3622.5|3621.5|3621.5|3621|997
1607001730000|2020-12-03 13:22:10|3622.5|3622|3622|3621.5|3622.5|3622|3622|3621.5|3074
1607001740000|2020-12-03 13:22:20|3621.5|3621|3622.5|3622|3622.5|3622|3621.5|3621|3338
1607001750000|2020-12-03 13:22:30|3622|3621.5|3619.5|3618.5|3622.5|3622|3619.5|3618.5|3632
1607001760000|2020-12-03 13:22:40||3619||3619||3619||3619|0
1607001770000|2020-12-03 13:22:50|3619|3618.5|3618|3617|3619|3618.5|3618|3617|995
1607001780000|2020-12-03 13:23:00|3618.5|3617.5|3619|3618.5|3619|3618.5|3618.5|3617.5|1325
1607001790000|2020-12-03 13:23:10|3618.5|3618|3619|3618.5|3619|3618.5|3618.5|3618|894
1607001800000|2020-12-03 13:23:20|3619.5|3619|3618.5|3618|3619.5|3619|3618.5|3618|973
1607001810000|2020-12-03 13:23:30|3619|3618.5|3619|3618.5|3619|3618.5|3618.5|3618|1721
1607001820000|2020-12-03 13:23:40|3619.5|3619|3619|3618.5|3619.5|3619|3619|3618.5|136
1607001830000|2020-12-03 13:23:50|3619.5|3619|3619.5|3619|3619.5|3619|3619.5|3619|1121
1607001840000|2020-12-03 13:24:00|3620|3619.5|3620.5|3620|3620.5|3620|3620|3619.5|1422
1607001850000|2020-12-03 13:24:10|3621|3620.5|3621|3620.5|3621|3620.5|3620.5|3620|1425
1607001860000|2020-12-03 13:24:20||3620||3620||3620||3620|0
1607001870000|2020-12-03 13:24:30|3621.5|3620.5|3622.5|3621.5|3622.5|3621.5|3621.5|3620.5|1791
1607001880000|2020-12-03 13:24:40|3622||3622||3622||3622||0
1607001890000|2020-12-03 13:24:50|||||||||13
1607001900000|2020-12-03 13:25:00|3622.5|3622|3622|3621|3622.5|3622|3621.5|3621|676
1607001910000|2020-12-03 13:25:10|3622.5|3621.5|3622|3621.5|3623|3622.5|3622|3621.5|1674
1607001920000|2020-12-03 13:25:20|3621.5|3621|3621|3620.5|3622|3621|3621|3620|8579
1607001930000|2020-12-03 13:25:30|3620.5|3620|3619.5|3619|3620.5|3620|3619.5|3619|505
1607001940000|2020-12-03 13:25:40|3620|3619.5|3619.5|3619|3620|3619.5|3619.5|3619|1278
1607001950000|2020-12-03 13:25:50|3619|3618.5|3619|3618.5|3620|3619.5|3619|3618.5|4857
1607001960000|2020-12-03 13:26:00|3619.5|3619|3621|3620.5|3621|3620.5|3619.5|3619|865
1607001970000|2020-12-03 13:26:10|3620.5|3620|3621|3620.5|3621.5|3621|3620.5|3620|1281
1607001990000|2020-12-03 13:26:30|3620.5|3620|3621|3620|3621|3620|3620.5|3620|162
1607002000000|2020-12-03 13:26:40||3619.5||3620||3620||3619.5|0
1607002010000|2020-12-03 13:26:50|3621.5|3620.5|3622|3621|3622|3621.5|3621|3620|5339
1607002020000|2020-12-03 13:27:00|3621.5|3621.5|3621.5|3621|3622|3621.5|3621.5|3621|1769
1607002030000|2020-12-03 13:27:10|3621|3620.5|3622|3621.5|3622|3621.5|3621|3620.5|1238
1607002040000|2020-12-03 13:27:20|3622.5|3621|3622.5|3621.5|3622.5|3622|3622|3621|523
1607002050000|2020-12-03 13:27:30|3622|3621|3622.5|3622|3622.5|3622|3622|3621|96
1607002060000|2020-12-03 13:27:40|3622|3621.5|3622.5|3622|3622.5|3622|3622|3621.5|148
1607002070000|2020-12-03 13:27:50|3623|3621.5|3622.5|3622|3623|3622|3622.5|3621.5|0
1607002080000|2020-12-03 13:28:00|3623|3622.5|3623|3622|3623|3622.5|3623|3622|1529
1607002090000|2020-12-03 13:28:10|||||||||545
1607002100000|2020-12-03 13:28:20|3623.5|3622.5|3624.5|3624|3625|3624.5|3623.5|3622.5|7489
1607002110000|2020-12-03 13:28:30|3625|3623.5|3624|3623.5|3625|3624|3624|3623.5|898
1607002120000|2020-12-03 13:28:40|3624.5||3624||3624.5||3624||0
1607002130000|2020-12-03 13:28:50|3624.5|3624|3624|3623.5|3624.5|3624|3624|3623.5|250
1607002140000|2020-12-03 13:29:00|3623.5|3623|3623.5|3623|3623.5|3623|3623.5|3622.5|1291
1607002150000|2020-12-03 13:29:10|3622.5|3622|3622|3621.5|3622.5|3622|3622|3621.5|895
1607002160000|2020-12-03 13:29:20|3622.5|3622|3622.5|3622|3622.5|3622|3622.5|3621.5|250
1607002170000|2020-12-03 13:29:30|3622|3621.5|3622|3621|3622.5|3622|3621.5|3621|1431
1607002180000|2020-12-03 13:29:40||3621.5||3621.5||3621.5||3621|0
1607002190000|2020-12-03 13:29:50|3622.5|3622|3623|3622|3623|3622|3622|3622|509
1607002200000|2020-12-03 13:30:00|3623.5|3622.5|3622.5|3622|3625.5|3624.5|3622|3621.5|4279
1607002210000|2020-12-03 13:30:10|3623|3622.5|3624.5|3623.5|3624.5|3624|3623|3622|1416
1607002220000|2020-12-03 13:30:20|3624|3623|3624|3623.5|3624.5|3623.5|3623.5|3622.5|1314
1607002230000|2020-12-03 13:30:30|3624.5|3624|3625.5|3624.5|3625.5|3625|3624|3623.5|673
1607002240000|2020-12-03 13:30:40|3625|3625|3624.5|3623.5|3625|3625|3624|3623.5|3143
1607002250000|2020-12-03 13:30:50|3625|3624|3623.5|3622.5|3625|3624|3623.5|3622.5|732
1607002260000|2020-12-03 13:31:00|3624|3623|3624|3623|3624|3623.5|3623.5|3623|386
1607002270000|2020-12-03 13:31:10|||||||||30
1607002280000|2020-12-03 13:31:20|3623.5|3623.5|3623|3622.5|3623.5|3623.5|3623|3622.5|30
1607002290000|2020-12-03 13:31:30|3622.5|3622|3622|3621.5|3622.5|3622|3622|3621.5|372
1607002310000|2020-12-03 13:31:50|3622.5|3622|3622.5|3622|3622.5|3622|3622|3621.5|802
1607002320000|2020-12-03 13:32:00|3623|3622.5|3623|3622.5|3624|3623|3623|3622|922
1607002330000|2020-12-03 13:32:10|3622.5|3622|3622.5|3621.5|3622.5|3622|3622|3621.5|232
1607002340000|2020-12-03 13:32:20|3622|3621|3623|3622.5|3623|3622.5|3621.5|3621|2915
1607002350000|2020-12-03 13:32:30|3623.5|3623|3623.5|3623|3623.5|3623|3623.5|3623|194
1607002360000|2020-12-03 13:32:40|3624|3623.5|3624.5|3624|3624.5|3624|3624|3623.5|2943
1607002370000|2020-12-03 13:32:50|3625|3624.5|3626|3625|3626|3625|3625|3624.5|1157
1607002380000|2020-12-03 13:33:00|3625.5|3624.5|3624.5|3624|3625.5|3624.5|3624.5|3624|2137
1607002390000|2020-12-03 13:33:10|3624|3623.5|3625.5|3625|3625.5|3625|3624|3623.5|2867
1607002400000|2020-12-03 13:33:20|3626|3625.5|3626|3625|3626.5|3626|3626|3625|786
1607002410000|2020-12-03 13:33:30||3625.5||3625||3625.5||3625|9
1607002420000|2020-12-03 13:33:40|||||||||27
1607002430000|2020-12-03 13:33:50|3625.5|3625.5|3625.5|3625|3626|3625.5|3625.5|3625|122
1607002440000|2020-12-03 13:34:00|3626|3624.5|3626|3625.5|3626|3625.5|3626|3624.5|666
1607002450000|2020-12-03 13:34:10|3626.5||3626.5||3626.5||3626.5||0
1607002460000|2020-12-03 13:34:20|3626||3626||3626||3626||39
1607002470000|2020-12-03 13:34:30|3625.5|3625|3625.5|3625|3625.5|3625|3625.5|3625|589
1607002480000|2020-12-03 13:34:40|||||||||78
1607002490000|2020-12-03 13:34:50|3626|3625.5|3625.5|3625|3626|3625.5|3625.5|3625|673
1607002500000|2020-12-03 13:35:00|3625|3624.5|3626|3625.5|3626|3625.5|3625|3624.5|889
1607002510000|2020-12-03 13:35:10|3626.5|3626|3627|3626.5|3627|3626.5|3626.5|3626|1260
1607002520000|2020-12-03 13:35:20|3626.5|3626|3626.5|3626|3627|3626.5|3626.5|3626|1646
1607002530000|2020-12-03 13:35:30|3627|3626.5|3627.5|3626.5|3627.5|3627|3627|3626.5|321
1607002540000|2020-12-03 13:35:40|3627|3627|3627|3626.5|3627.5|3627|3627|3626.5|890
1607002550000|2020-12-03 13:35:50|3627.5|3627|3627.5|3627|3627.5|3627|3627.5|3626.5|467
1607002560000|2020-12-03 13:36:00|3628|3627.5|3628|3627.5|3628.5|3627.5|3628|3627.5|283
1607002570000|2020-12-03 13:36:10|3628.5|3628|3628.5|3628|3628.5|3628|3628|3627.5|2517
1607002580000|2020-12-03 13:36:20|3628|3627.5|3628.5|3628|3628.5|3628|3628|3627.5|747
1607002590000|2020-12-03 13:36:30|3628|3627.5|3628.5|3627.5|3628.5|3628|3628|3627.5|851
1607002600000|2020-12-03 13:36:40||3628||3627.5||3628||3627.5|793
1607002610000|2020-12-03 13:36:50||3628||3627.5||3628||3627.5|250
1607002620000|2020-12-03 13:37:00||3628||3628||3628||3627.5|191
1607002630000|2020-12-03 13:37:10|||||||||848
1607002640000|2020-12-03 13:37:20|||||||||122
1607002650000|2020-12-03 13:37:30|3628|3627.5|3628.5|3628|3628.5|3628|3627.5|3627|2737
1607002670000|2020-12-03 13:37:50|3628|3627.5|3628|3627|3628|3627.5|3628|3627|176
1607002690000|2020-12-03 13:38:10||3627.5||3627||3627.5||3627|0
1607002700000|2020-12-03 13:38:20|3627.5|3627.5|3628|3627|3628|3627.5|3627.5|3627|360
1607002710000|2020-12-03 13:38:30|3627.5|3627.5|3625.5|3625|3627.5|3627.5|3625.5|3625|1050
1607002720000|2020-12-03 13:38:40|3626|3625.5|3628|3627.5|3628|3627.5|3626|3625.5|3288
1607002730000|2020-12-03 13:38:50|3627.5|3627|3627.5|3627|3628|3627|3627.5|3627|372
1607002740000|2020-12-03 13:39:00|3628|3627.5|3628.5|3628|3628.5|3628|3628|3627|1144
1607002750000|2020-12-03 13:39:10|||||||||100
1607002760000|2020-12-03 13:39:20|3628|3627.5|3628|3627.5|3628.5|3628|3628|3627.5|580
1607002780000|2020-12-03 13:39:40|3628.5|3628|3628|3627.5|3628.5|3628|3628|3627.5|941
1607002790000|2020-12-03 13:39:50|3628.5|3628|3631.5|3630.5|3631.5|3630.5|3628.5|3628|13120
1607002800000|2020-12-03 13:40:00|3631|3631|3631|3630.5|3631|3631|3631|3630|1039
1607002810000|2020-12-03 13:40:10|3631.5|3631|3633|3632.5|3633.5|3632.5|3631.5|3631|1855
1607002820000|2020-12-03 13:40:20|3632.5|3632|3632|3631.5|3633|3632|3632|3631.5|1840
1607002830000|2020-12-03 13:40:30|3632.5|3632|3631.5|3630.5|3632.5|3632|3631.5|3630.5|662
1607002840000|2020-12-03 13:40:40||3631||3630.5||3631||3630.5|1718
1607002850000|2020-12-03 13:40:50|3631|3630|3630|3629.5|3631.5|3630|3630|3629.5|321
1607002860000|2020-12-03 13:41:00|3629.5|3629|3630.5|3629.5|3630.5|3629.5|3629|3628.5|4846
1607002870000|2020-12-03 13:41:10|3630|3630|3630.5|3629.5|3630.5|3630|3630|3629.5|1216
1607002880000|2020-12-03 13:41:20|3631|3630|3630.5|3630|3631.5|3630.5|3630.5|3629.5|3001
1607002890000|2020-12-03 13:41:30|3630|3629.5|3629|3628|3630|3629.5|3629|3628|624
1607002900000|2020-12-03 13:41:40|3628.5|3627.5|3627|3626|3628.5|3627.5|3627|3626|120
1607002910000|2020-12-03 13:41:50|3626.5|3626.5|3626|3625|3627|3626.5|3626|3625|2333
1607002920000|2020-12-03 13:42:00|3625.5|3625.5|3625|3624.5|3625.5|3625.5|3625|3624|1264
1607002930000|2020-12-03 13:42:10|3624.5|3624|3624.5|3624|3624.5|3624.5|3623.5|3623|2002
1607002940000|2020-12-03 13:42:20|3624|3623.5|3626|3625.5|3626|3625.5|3624|3623.5|2098
1607002950000|2020-12-03 13:42:30|3625.5|3625|3626|3625|3626|3625.5|3625.5|3625|1062
1607002960000|2020-12-03 13:42:40|3625.5|3624.5|3626.5|3626|3627|3626.5|3625.5|3624.5|1277
1607002970000|2020-12-03 13:42:50|3627|3626.5|3627|3626.5|3627|3626.5|3626.5|3626|514
1607002980000|2020-12-03 13:43:00|3626.5|3626|3626|3625.5|3626.5|3626|3626|3625.5|906
1607003000000|2020-12-03 13:43:20|3626.5|3626|3626|3625.5|3626.5|3626|3626|3625.5|2686
1607003010000|2020-12-03 13:43:30|3625.5|3625|3624.5|3624|3625.5|3625|3624.5|3624|807
1607003020000|2020-12-03 13:43:40|3625|3624.5|3625.5|3625|3626|3625.5|3625|3624|1253
1607003030000|2020-12-03 13:43:50|3626|3625.5|3626.5|3625.5|3626.5|3626|3626|3625.5|690
1607003040000|2020-12-03 13:44:00|3626|3626|3625.5|3625|3626|3626|3625|3624|1337
1607003050000|2020-12-03 13:44:10|3625|3624.5|3624.5|3624|3625.5|3624.5|3624.5|3624|239
1607003060000|2020-12-03 13:44:20|3625|3624.5|3624.5|3624|3625|3624.5|3624.5|3624|167
1607003070000|2020-12-03 13:44:30|3625|3624.5|3624.5|3624|3625|3624.5|3624.5|3624|181
1607003080000|2020-12-03 13:44:40|3624|3623|3625|3624.5|3626|3625|3623.5|3623|7719
1607003090000|2020-12-03 13:44:50|3625.5|3625|3625|3624|3626.5|3625.5|3624.5|3624|3431
1607003100000|2020-12-03 13:45:00|3625.5|3624.5|3625|3624.5|3625.5|3625|3625|3624.5|1019
1607003110000|2020-12-03 13:45:10|3625.5|3625|3626|3625.5|3626|3625.5|3625.5|3625|0
1607003120000|2020-12-03 13:45:20|3625.5|3625|3625|3624.5|3625.5|3625|3625|3624.5|716
1607003130000|2020-12-03 13:45:30|3625.5||3625.5||3625.5||3625.5||2
1607003140000|2020-12-03 13:45:40||3625||3625||3625||3625|210
1607003150000|2020-12-03 13:45:50|3626|3625.5|3625|3624.5|3626|3625.5|3625|3624.5|1182
1607003160000|2020-12-03 13:46:00|3625.5|3625|3625.5|3624.5|3625.5|3625|3625|3624.5|1538
1607003170000|2020-12-03 13:46:10|3625|3625|3626|3625.5|3626|3625.5|3625|3624.5|408
1607003180000|2020-12-03 13:46:20|3625.5|3625|3625|3624.5|3626|3625|3625|3624.5|1544
1607003190000|2020-12-03 13:46:30|3625.5||3625||3625.5||3625||0
1607003200000|2020-12-03 13:46:40|3625.5|3625|3625.5|3625|3625.5|3625|3625.5|3625|356
1607003210000|2020-12-03 13:46:50|3625|3624.5|3625|3624.5|3625|3624.5|3624.5|3624|931
1607003220000|2020-12-03 13:47:00|3625.5|3625|3626|3625.5|3626|3625.5|3625.5|3625|3052
1607003230000|2020-12-03 13:47:10|||||||||144
1607003240000|2020-12-03 13:47:20|3625.5|3625|3626|3625.5|3626|3625.5|3625.5|3625|250
1607003260000|2020-12-03 13:47:40|3625.5|3625|3626|3625.5|3626|3625.5|3625.5|3625|772
1607003270000|2020-12-03 13:47:50|3625.5|3625|3625.5|3625|3625.5|3625|3625.5|3625|82
1607003290000|2020-12-03 13:48:10|3626|3625.5|3625.5|3625|3626|3625.5|3625|3624.5|2371
1607003300000|2020-12-03 13:48:20|3626|3625.5|3627.5|3627|3627.5|3627|3626|3625.5|2079
1607003310000|2020-12-03 13:48:30|3628|3627.5|3628.5|3628|3628.5|3628|3628|3627.5|1422
1607003330000|2020-12-03 13:48:50|3628|3627.5|3628|3627.5|3628.5|3628|3628|3627.5|1310
1607003340000|2020-12-03 13:49:00|3628.5|3628|3629|3628.5|3629|3628.5|3628|3627.5|1221
1607003350000|2020-12-03 13:49:10|3628.5|3628|3628.5|3628|3629|3628.5|3628.5|3628|584
1607003360000|2020-12-03 13:49:20|3629|3628.5|3629.5|3629|3629.5|3629|3629|3628|954
1607003370000|2020-12-03 13:49:30|3630|3629.5|3629|3628.5|3630|3629.5|3629|3628.5|1690
1607003380000|2020-12-03 13:49:40|3628.5|3628|3629.5|3629|3629.5|3629|3628.5|3628|6371
1607003400000|2020-12-03 13:50:00|3629|3628.5|3629.5|3629|3630|3629.5|3629|3628.5|2783
1607003410000|2020-12-03 13:50:10|3629|3628.5|3629|3628.5|3629|3628.5|3629|3628.5|642
1607003420000|2020-12-03 13:50:20|3629.5|3629|3629.5|3629|3629.5|3629|3629.5|3629|196
1607003440000|2020-12-03 13:50:40|3630|3629.5|3629.5|3629|3630|3629.5|3629|3628.5|2524
1607003450000|2020-12-03 13:50:50|3629|3628.5|3625.5|3625|3629.5|3629|3625|3624.5|7405
1607003460000|2020-12-03 13:51:00||3624.5||3625||3625||3624.5|0
1607003470000|2020-12-03 13:51:10|3625|3624.5|3624.5|3623.5|3625|3624.5|3624.5|3623.5|633
1607003480000|2020-12-03 13:51:20|3625|3624|3627|3626.5|3627|3626.5|3624.5|3624|16442
1607003490000|2020-12-03 13:51:30|3626.5|3626|3626|3625.5|3626.5|3626|3626|3625|1838
1607003500000|2020-12-03 13:51:40|3625.5|3625|3624|3623.5|3625.5|3625|3624|3623.5|1314
1607003510000|2020-12-03 13:51:50|3623.5|3623|3622.5|3622|3623.5|3623|3622.5|3622|371
1607003520000|2020-12-03 13:52:00|3622|3621.5|3621.5|3620.5|3622.5|3621.5|3621|3620|1435
1607003530000|2020-12-03 13:52:10|3621|3621|3622|3621.5|3622|3621.5|3621|3621|3234
1607003540000|2020-12-03 13:52:20|||||||||378
1607003550000|2020-12-03 13:52:30|3621.5|3621|3624|3623.5|3624|3623.5|3621.5|3621|6186
1607003560000|2020-12-03 13:52:40|3624.5|3624|3623.5|3623|3624.5|3624|3623|3622.5|3171
1607003570000|2020-12-03 13:52:50|3624|3623.5|3623.5|3623|3624|3623.5|3623.5|3623|674
1607003580000|2020-12-03 13:53:00|3624|3623.5|3624|3623|3624|3623.5|3623.5|3623|1729
1607003590000|2020-12-03 13:53:10|3624.5|3623.5|3623.5|3623|3624.5|3624|3623.5|3623|1941
1607003600000|2020-12-03 13:53:20|3623|3622.5|3623|3622.5|3623|3622.5|3622.5|3622|1172
1607003610000|2020-12-03 13:53:30|3623.5||3623.5||3623.5||3623||19
1607003620000|2020-12-03 13:53:40|3624|3623|3626.5|3626|3627|3626.5|3624|3623|13135
1607003630000|2020-12-03 13:53:50|3626|3625.5|3626|3625.5|3626|3625.5|3625|3624.5|1818
1607003640000|2020-12-03 13:54:00|3626.5|3626|3627|3626.5|3628|3627.5|3626|3625.5|7477
1607003650000|2020-12-03 13:54:10|3627.5|3627|3627|3626.5|3627.5|3627|3627|3626.5|2105
1607003660000|2020-12-03 13:54:20|||||||||169
1607003670000|2020-12-03 13:54:30|3627.5|3627|3627.5|3627|3627.5|3627|3627.5|3627|215
1607003680000|2020-12-03 13:54:40|3627|3626.5|3627.5|3626.5|3628.5|3628|3627|3626.5|7086
1607003690000|2020-12-03 13:54:50|3628|3627|3627.5|3627|3628|3627.5|3627.5|3626.5|1430
1607003700000|2020-12-03 13:55:00|3627|3626.5|3626|3625.5|3627|3627|3626|3625|3547
1607003710000|2020-12-03 13:55:10|3625.5|3625|3625.5|3625|3626|3625.5|3625|3624|3247
1607003720000|2020-12-03 13:55:20|3626|3625.5|3626|3625.5|3627|3626|3625.5|3625|880
1607003730000|2020-12-03 13:55:30|3625.5|3625|3626|3625.5|3626|3625.5|3625|3624.5|1421
1607003740000|2020-12-03 13:55:40|3626.5|3626|3626.5|3626|3626.5|3626|3626.5|3626|354
1607003750000|2020-12-03 13:55:50|3627|3626.5|3627|3626.5|3627|3626.5|3626.5|3626|559
1607003760000|2020-12-03 13:56:00|3626.5|3626|3626|3625.5|3627|3626.5|3626|3625|2829
1607003770000|2020-12-03 13:56:10|3625.5|3625|3625.5|3625|3625.5|3625|3625|3624.5|5150
1607003780000|2020-12-03 13:56:20|3626|3625.5|3627|3626.5|3627|3626.5|3625.5|3625.5|4586
1607003790000|2020-12-03 13:56:30|3627.5|3627|3629|3628.5|3629|3628.5|3627|3626.5|2299
1607003800000|2020-12-03 13:56:40|3628.5|3628|3629|3628.5|3629|3628.5|3628.5|3628|1285
1607003810000|2020-12-03 13:56:50|3628.5|3628|3629|3628|3629|3628|3628.5|3628|736
1607003820000|2020-12-03 13:57:00|3628.5||3628.5||3628.5||3628.5||0
1607003830000|2020-12-03 13:57:10|||||||||286
1607003840000|2020-12-03 13:57:20|3629|3628.5|3629|3628.5|3629|3628.5|3629|3628.5|293
1607003850000|2020-12-03 13:57:30|3628.5|3628|3629|3628.5|3629|3628.5|3628.5|3628|1453
1607003860000|2020-12-03 13:57:40|3628.5|3628|3628.5|3628|3628.5|3628|3628.5|3628|515
1607003870000|2020-12-03 13:57:50|3629|3628.5|3629.5|3629|3629.5|3629|3629|3628.5|2010
1607003880000|2020-12-03 13:58:00|3630|3629.5|3631|3630.5|3631.5|3631|3629.5|3629|3177
1607003890000|2020-12-03 13:58:10|3631.5|3630|3631|3630|3631.5|3630.5|3629.5|3629|3981
1607003900000|2020-12-03 13:58:20|3631.5|3630.5|3632.5|3632|3633|3632.5|3631.5|3630|1930
1607003910000|2020-12-03 13:58:30|3632|3631.5|3632|3631.5|3632|3631.5|3632|3631.5|203
1607003920000|2020-12-03 13:58:40|3631.5|3631|3631.5|3631|3631.5|3631|3631|3630.5|1072
1607003930000|2020-12-03 13:58:50|3632|3631.5|3631|3630.5|3632|3631.5|3631|3630.5|1241
1607003940000|2020-12-03 13:59:00|3631.5|3631|3632|3631.5|3632|3631.5|3631.5|3631|605
1607003950000|2020-12-03 13:59:10|3631.5|3631|3631.5|3631|3631.5|3631|3631.5|3631|905
1607003960000|2020-12-03 13:59:20|3632|3631.5|3632|3631.5|3632.5|3632|3632|3631.5|2190
1607003970000|2020-12-03 13:59:30|3632.5|3632|3632|3631|3632.5|3632|3631|3630.5|1252
1607003980000|2020-12-03 13:59:40|3631.5|3631.5|3632|3631.5|3632|3631.5|3631.5|3631|0
1607003990000|2020-12-03 13:59:50|3632.5|3632|3632|3631.5|3632.5|3632|3632|3631.5|273
1607004000000|2020-12-03 14:00:00|3632.5|3632|3632|3631.5|3632.5|3632|3632|3631|976
1607004010000|2020-12-03 14:00:10|3632.5|3632|3635.5|3635|3636|3635|3632.5|3632|2192
1607004020000|2020-12-03 14:00:20|3636|3635.5|3635.5|3635|3636|3635.5|3635.5|3635|3138
1607004030000|2020-12-03 14:00:30|3635|3634.5|3633.5|3633|3635|3635|3633|3632.5|1840
1607004040000|2020-12-03 14:00:40|3634|3633.5|3635.5|3635|3636|3635|3634|3633.5|3215
1607004050000|2020-12-03 14:00:50|3636|3635.5|3636.5|3636|3636.5|3636|3636|3635.5|958
1607004060000|2020-12-03 14:01:00|3637|3636.5|3636|3635|3637|3636.5|3635.5|3635|3375
1607004070000|2020-12-03 14:01:10|3635.5|3634.5|3635|3634.5|3635.5|3634.5|3634.5|3634|519
1607004080000|2020-12-03 14:01:20|3634.5|3634|3634.5|3633.5|3635|3634|3634|3633|1742
1607004090000|2020-12-03 14:01:30|3634|3633|3634|3633.5|3634|3633.5|3633.5|3633|1029
1607004100000|2020-12-03 14:01:40|3634.5|3634|3634.5|3634|3635.5|3635|3634.5|3634|1172
1607004110000|2020-12-03 14:01:50|3634|3633.5|3635|3634.5|3635.5|3634.5|3634|3633.5|605
1607004120000|2020-12-03 14:02:00|3635.5|3635|3635.5|3634.5|3635.5|3635|3635.5|3634.5|124
1607004130000|2020-12-03 14:02:10|3635|3634|3634.5|3633.5|3635|3634.5|3634|3633.5|4514
1607004140000|2020-12-03 14:02:20|3635|3634|3636|3635.5|3636|3635.5|3635|3634|1439
1607004150000|2020-12-03 14:02:30|3636.5|3636|3637|3636|3637.5|3636.5|3636.5|3636|2380
1607004170000|2020-12-03 14:02:50||3636.5||3636.5||3636.5||3636.5|300
1607004180000|2020-12-03 14:03:00|3636.5|3636|3636|3635|3637|3636|3635.5|3635|3174
1607004190000|2020-12-03 14:03:10|3635.5|3635.5|3635|3634.5|3636|3635.5|3635|3634.5|772
1607004200000|2020-12-03 14:03:20|3634.5|3634|3634.5|3634|3634.5|3634|3634.5|3634|257
1607004210000|2020-12-03 14:03:30|3635|3634.5|3635|3634.5|3635|3634.5|3635|3634.5|59
1607004230000|2020-12-03 14:03:50|3634.5|3634|3634.5|3634|3635|3634.5|3634.5|3634|2677
1607004240000|2020-12-03 14:04:00|3635|3634.5|3634|3633.5|3635|3634.5|3634|3633.5|885
1607004250000|2020-12-03 14:04:10|3634.5|3634|3634.5|3633.5|3634.5|3634|3634|3633.5|2305
1607004260000|2020-12-03 14:04:20|3634|3634|3634.5|3634|3634.5|3634|3634|3633.5|2192
1607004270000|2020-12-03 14:04:30|3635|3633.5|3637|3636.5|3637|3636.5|3635|3633.5|7165
1607004280000|2020-12-03 14:04:40|3637.5|3637|3637|3636.5|3637.5|3637|3637|3636.5|1752
1607004290000|2020-12-03 14:04:50|3637.5|3637|3640|3639.5|3640|3639.5|3637.5|3637|2685
1607004300000|2020-12-03 14:05:00|3639.5|3639|3638.5|3638|3640|3639.5|3638.5|3638|4689
1607004310000|2020-12-03 14:05:10|3638|3637.5|3638.5|3638|3638.5|3638|3637.5|3636|4066
1607004320000|2020-12-03 14:05:20|3638|3637.5|3637|3636.5|3638|3637.5|3637|3636.5|1765
1607004330000|2020-12-03 14:05:30|3637.5|3637|3638|3637.5|3638|3637.5|3637.5|3637|42
1607004340000|2020-12-03 14:05:40|3637.5|3637|3636.5|3636|3637.5|3637|3636.5|3635.5|731
1607004350000|2020-12-03 14:05:50|3636|3635.5|3635.5|3635|3636|3635.5|3635.5|3635|2474
1607004360000|2020-12-03 14:06:00|3636|3635.5|3638.5|3638|3638.5|3638|3636|3635|2772
1607004370000|2020-12-03 14:06:10|3639|3638.5|3638|3637.5|3639|3638.5|3638|3637.5|2305
1607004380000|2020-12-03 14:06:20|3637.5|3637|3637.5|3637|3637.5|3637|3637|3636.5|880
1607004390000|2020-12-03 14:06:30|3638|3637.5|3638|3637.5|3638|3637.5|3637.5|3637.5|118
1607004400000|2020-12-03 14:06:40|3638.5|3638|3639.5|3639|3639.5|3639|3638.5|3638|443
1607004410000|2020-12-03 14:06:50|3639|3638.5|3639|3638.5|3639.5|3638.5|3639|3638.5|1284
1607004420000|2020-12-03 14:07:00|3638.5|3638|3638.5|3637.5|3639.5|3639|3638|3637|2809
1607004430000|2020-12-03 14:07:10|3639|3638|3638|3637.5|3639|3638|3638|3637.5|1080
1607004440000|2020-12-03 14:07:20|3638.5|3638|3636.5|3636|3638.5|3638|3636.5|3635.5|1711
1607004450000|2020-12-03 14:07:30|3637|3636.5|3636.5|3635.5|3637.5|3637|3636|3635.5|3560
1607004460000|2020-12-03 14:07:40|3636|3635|3635.5|3635|3636|3635|3635.5|3634.5|233
1607004470000|2020-12-03 14:07:50|||||||||389
1607004480000|2020-12-03 14:08:00|3636|3635.5|3635|3634.5|3636|3635.5|3635|3634.5|1173
1607004490000|2020-12-03 14:08:10|3634.5|3634|3634.5|3634|3635|3634.5|3634.5|3634|1178
1607004500000|2020-12-03 14:08:20|3635|3634.5|3633.5|3633|3635|3634.5|3633.5|3633|2109
1607004510000|2020-12-03 14:08:30|3634|3633.5|3633|3632.5|3634|3633.5|3633|3632.5|903
1607004520000|2020-12-03 14:08:40|3633.5|3633|3634.5|3634|3634.5|3634|3633.5|3633|2460
1607004530000|2020-12-03 14:08:50|3634|3633.5|3634.5|3634|3634.5|3634|3634|3633.5|597
1607004540000|2020-12-03 14:09:00|3635|3634.5|3635|3634.5|3635|3634.5|3635|3634|57
1607004550000|2020-12-03 14:09:10|3634.5|3634|3635|3634.5|3635|3634.5|3634.5|3634|626
1607004560000|2020-12-03 14:09:20|3635.5|3635|3636|3635.5|3636.5|3636|3635|3634.5|447
1607004570000|2020-12-03 14:09:30|3636.5|3636|3636|3635.5|3636.5|3636|3636|3635.5|609
1607004580000|2020-12-03 14:09:40|3635.5|3635|3636|3635.5|3636|3635.5|3635.5|3635|606
1607004590000|2020-12-03 14:09:50|3636.5|3636|3636|3635.5|3636.5|3636|3636|3635.5|520
1607004600000|2020-12-03 14:10:00|3636.5|3636|3637|3636.5|3638|3637|3636.5|3636|2654
1607004610000|2020-12-03 14:10:10|3637.5|3636|3637|3636.5|3637.5|3636.5|3637|3636|0
1607004620000|2020-12-03 14:10:20|3637.5|3637|3637|3636.5|3637.5|3637|3637|3636.5|734
1607004630000|2020-12-03 14:10:30|3637.5|3637|3637.5|3637|3638|3637.5|3637.5|3637|670
1607004640000|2020-12-03 14:10:40|3638|3637.5|3637.5|3637|3638|3637.5|3637.5|3637|0
1607004650000|2020-12-03 14:10:50|3637|3636.5|3637|3636.5|3637|3636.5|3636.5|3636|1649
1607004660000|2020-12-03 14:11:00|3637.5|3637|3638|3637.5|3638|3637.5|3637.5|3637|1188
1607004670000|2020-12-03 14:11:10|3637.5|3637|3638|3637|3638|3637|3637.5|3637|711
1607004680000|2020-12-03 14:11:20|3637.5|3637.5|3637.5|3637|3638|3637.5|3637|3636.5|3689
1607004690000|2020-12-03 14:11:30|3638|3637.5|3637.5|3637|3638|3637.5|3637.5|3637|134
1607004700000|2020-12-03 14:11:40|3637|3636.5|3636|3635.5|3637|3636.5|3636|3635.5|1325
1607004710000|2020-12-03 14:11:50|3635.5|3635|3635.5|3635|3636|3635|3635.5|3635|533
1607004720000|2020-12-03 14:12:00|3636|3635.5|3636|3635|3636|3635.5|3635.5|3635|135
1607004730000|2020-12-03 14:12:10|3635.5||3635.5||3635.5||3635.5||6
1607004740000|2020-12-03 14:12:20|3636|3635.5|3636|3635.5|3636|3635.5|3635.5|3635|1733
1607004750000|2020-12-03 14:12:30|3635.5|3635|3636|3635.5|3636|3635.5|3635.5|3635|2210
1607004760000|2020-12-03 14:12:40|3636.5|3636|3636|3635.5|3637|3636|3636|3635.5|1139
1607004770000|2020-12-03 14:12:50|3636.5||3636||3636.5||3636||220
1607004780000|2020-12-03 14:13:00|3635.5|3635|3635|3634.5|3635.5|3635|3634.5|3634|517
1607004800000|2020-12-03 14:13:20|3635.5|3635|3634.5|3634|3636|3635.5|3634.5|3634|795
1607004810000|2020-12-03 14:13:30|3635|3634.5|3635|3634.5|3635|3634.5|3634.5|3634|261
1607004840000|2020-12-03 14:14:00|3635.5|3635|3635.5|3635|3636|3635|3635.5|3635|733
1607004850000|2020-12-03 14:14:10|3636|3635.5|3636|3635.5|3636|3635.5|3636|3635.5|175
1607004880000|2020-12-03 14:14:40|3636.5|3636|3632|3631.5|3636.5|3636|3632|3631.5|7657
1607004890000|2020-12-03 14:14:50|3631.5|3631|3632.5|3631.5|3632.5|3632|3630.5|3630|4613
1607004900000|2020-12-03 14:15:00|3632|3631|3631.5|3631|3632|3631|3631.5|3631|211
1607004910000|2020-12-03 14:15:10|3632|3631.5|3632|3631.5|3632|3631.5|3632|3631.5|171
1607004920000|2020-12-03 14:15:20|3632.5|3632|3633.5|3632.5|3633.5|3632.5|3632.5|3632|1907
1607004930000|2020-12-03 14:15:30|3633|3632|3632.5|3632|3633|3632.5|3632.5|3632|613
1607004940000|2020-12-03 14:15:40|3633|3632.5|3633|3632.5|3633|3632.5|3632.5|3632|1096
1607004950000|2020-12-03 14:15:50|3632.5|3632|3631.5|3631|3632.5|3632|3631.5|3631|2763
1607004960000|2020-12-03 14:16:00|3631|3630.5|3629.5|3628.5|3631|3630.5|3629.5|3628.5|1419
1607004970000|2020-12-03 14:16:10|3629|3629|3630.5|3629.5|3630.5|3630|3629|3628.5|1060
1607004980000|2020-12-03 14:16:20||3630||3630||3630||3630|168
1607004990000|2020-12-03 14:16:30|3631|3630.5|3631|3630.5|3631|3630.5|3631|3630.5|105
1607005000000|2020-12-03 14:16:40|3631.5|3631|3631.5|3631|3631.5|3631|3631.5|3631|245
1607005010000|2020-12-03 14:16:50|3631|3630.5|3629|3628.5|3631|3630.5|3629|3628.5|498
1607005020000|2020-12-03 14:17:00|3629.5|3629|3630|3629.5|3630.5|3630|3629.5|3629|718
1607005030000|2020-12-03 14:17:10|3630.5|3630|3630.5|3630|3630.5|3630|3630.5|3630|598
1607005050000|2020-12-03 14:17:30|3630|3629.5|3630|3629.5|3630|3629.5|3630|3629.5|1180
1607005060000|2020-12-03 14:17:40|3630.5|3630|3630.5|3629.5|3630.5|3630|3630.5|3629.5|707
1607005070000|2020-12-03 14:17:50|3630|3630|3629.5|3629|3630|3630|3629.5|3629|790
1607005080000|2020-12-03 14:18:00|3629|3628.5|3628.5|3628|3629|3629|3628.5|3628|38
1607005090000|2020-12-03 14:18:10|3628|3627.5|3627.5|3626.5|3628|3627.5|3627|3626.5|622
1607005100000|2020-12-03 14:18:20|3627||3627||3627.5||3627||1070
1607005110000|2020-12-03 14:18:30|3626.5|3626|3627|3626.5|3627|3626.5|3626.5|3626|721
1607005120000|2020-12-03 14:18:40|3626.5|3626|3626.5|3626|3627|3626|3626|3625.5|509
1607005130000|2020-12-03 14:18:50|3627|3625.5|3626|3625.5|3627|3625.5|3626|3625.5|259
1607005140000|2020-12-03 14:19:00|3625.5|3625|3625|3624.5|3625.5|3625|3625|3624|70
1607005150000|2020-12-03 14:19:10|3625.5|3625|3625.5|3625|3625.5|3625|3625|3624.5|305
1607005170000|2020-12-03 14:19:30|3625|3624.5|3624|3623.5|3625|3624.5|3624|3623|245
1607005180000|2020-12-03 14:19:40|3623.5|3623|3623.5|3622.5|3623.5|3623|3623|3622.5|240
1607005190000|2020-12-03 14:19:50|3623|3622|3623.5|3623|3623.5|3623|3622.5|3622|1366
1607005200000|2020-12-03 14:20:00|3624|3623.5|3623.5|3623|3624|3623.5|3623.5|3623|1556
1607005210000|2020-12-03 14:20:10|3623|3622.5|3622.5|3622|3623|3622.5|3622.5|3622|775
1607005220000|2020-12-03 14:20:20|3623|3622.5|3623.5|3623|3623.5|3623|3623|3622.5|1993
1607005230000|2020-12-03 14:20:30||3622.5||3623||3623||3622.5|0
1607005240000|2020-12-03 14:20:40|3624|3623.5|3625.5|3625|3625.5|3625|3624|3623.5|5095
1607005250000|2020-12-03 14:20:50|3626|3625.5|3627|3626|3627|3626.5|3626|3625.5|1879
1607005260000|2020-12-03 14:21:00|3626.5|3625.5|3626|3625.5|3626.5|3625.5|3626|3625.5|663
1607005270000|2020-12-03 14:21:10|3626.5|3626|3626.5|3626|3626.5|3626|3626.5|3626|0
1607005280000|2020-12-03 14:21:20|3627|3626.5|3626.5|3626|3627|3626.5|3626.5|3626|1732
1607005290000|2020-12-03 14:21:30|3626|3625.5|3625.5|3625|3626|3625.5|3625|3624.5|1949
1607005300000|2020-12-03 14:21:40|||||||||1
1607005310000|2020-12-03 14:21:50|3626|3625.5|3625.5|3625|3626|3625.5|3625.5|3625|527
1607005320000|2020-12-03 14:22:00|3626|3625.5|3626|3625.5|3626|3625.5|3626|3625|314
1607005330000|2020-12-03 14:22:10|3626.5|3626|3626.5|3626|3626.5|3626|3626.5|3626|406
1607005340000|2020-12-03 14:22:20|3627|3626.5|3627.5|3627|3627.5|3627|3626.5|3626|1211
1607005350000|2020-12-03 14:22:30|3628|3627.5|3627|3626.5|3628|3627.5|3626.5|3626|1784
1607005360000|2020-12-03 14:22:40|3626.5|3626|3627.5|3627|3627.5|3627|3626.5|3626|655
1607005370000|2020-12-03 14:22:50|3627|3626.5|3627|3626.5|3627|3626.5|3627|3626.5|19
1607005380000|2020-12-03 14:23:00|||||||||2
1607005390000|2020-12-03 14:23:10|3627.5|3627|3626.5|3626|3627.5|3627|3626.5|3626|3503
1607005400000|2020-12-03 14:23:20|3626|3625.5|3626|3625.5|3626|3625.5|3626|3625.5|77
1607005410000|2020-12-03 14:23:30|3625.5|3625|3625.5|3625|3625.5|3625|3625.5|3624.5|464
1607005430000|2020-12-03 14:23:50|3625|3624.5|3625|3624.5|3625|3624.5|3625|3624.5|481
1607005440000|2020-12-03 14:24:00|||||||||538
1607005450000|2020-12-03 14:24:10|3625.5|3625|3626|3625.5|3626|3625.5|3625|3624.5|4261
1607005460000|2020-12-03 14:24:20|3625.5|3625|3624|3623.5|3625.5|3625|3624|3623.5|2355
1607005470000|2020-12-03 14:24:30|3624.5|3624|3625|3624.5|3625|3624.5|3624.5|3624|1084
1607005480000|2020-12-03 14:24:40|3624.5|3624|3624.5|3624|3625|3624.5|3624.5|3624|521
1607005490000|2020-12-03 14:24:50|3625|3624.5|3625|3624.5|3626|3625.5|3624.5|3624|5156
1607005500000|2020-12-03 14:25:00|3625.5|3625|3625.5|3625|3625.5|3625|3625.5|3625|501
1607005510000|2020-12-03 14:25:10|3625|3624.5|3625|3624|3625.5|3625|3625|3624|1348
1607005520000|2020-12-03 14:25:20||3624.5||3624.5||3624.5||3624.5|0
1607005530000|2020-12-03 14:25:30|3624.5|3624|3624.5|3624|3624.5|3624|3624|3623|3507
1607005540000|2020-12-03 14:25:40|||||||||614
1607005550000|2020-12-03 14:25:50|3625|3624.5|3623.5|3623|3625|3624.5|3623.5|3623|3496
1607005560000|2020-12-03 14:26:00|3624|3623.5|3625|3624.5|3625|3624.5|3623.5|3623|1952
1607005570000|2020-12-03 14:26:10|3625.5|3625|3625|3624.5|3626|3625.5|3624.5|3624|2096
1607005580000|2020-12-03 14:26:20|3625.5|3625|3625.5|3625|3626|3625|3625|3624.5|1097
1607005590000|2020-12-03 14:26:30|3625|3624.5|3625|3624.5|3625.5|3624.5|3624.5|3624|1282
1607005600000|2020-12-03 14:26:40|3624.5|3624|3625.5|3625|3625.5|3625|3624.5|3624|1285
1607005610000|2020-12-03 14:26:50|3625|3624.5|3625|3624.5|3625|3624.5|3625|3624|384
1607005620000|2020-12-03 14:27:00|3625.5|3625|3625.5|3625|3625.5|3625|3625|3624.5|913
1607005630000|2020-12-03 14:27:10|3625|3624.5|3625.5|3625|3625.5|3625|3625|3624.5|563
1607005640000|2020-12-03 14:27:20|3626|3624.5|3626.5|3626|3626.5|3626|3625.5|3624.5|2533
1607005650000|2020-12-03 14:27:30|3627|3626.5|3626.5|3626|3627|3626.5|3626.5|3626|905
1607005660000|2020-12-03 14:27:40|3627|3626.5|3627|3626.5|3627|3626.5|3627|3626.5|553
1607005670000|2020-12-03 14:27:50|3627.5|3627|3627|3626.5|3627.5|3627|3626.5|3626|6080
1607005680000|2020-12-03 14:28:00|3626.5|3626|3625.5|3625|3626.5|3626|3625.5|3624.5|1110
1607005690000|2020-12-03 14:28:10|3625|3624.5|3625|3624.5|3625|3624.5|3625|3624.5|213
1607005700000|2020-12-03 14:28:20|3624.5|3624|3624|3623.5|3624.5|3624|3624|3623.5|489
1607005710000|2020-12-03 14:28:30|3624.5|3624|3625|3624.5|3625|3624.5|3624.5|3624|944
1607005720000|2020-12-03 14:28:40|3625.5|3625|3625.5|3625|3625.5|3625|3625.5|3624.5|1574
1607005730000|2020-12-03 14:28:50|3625|3624.5|3625|3624.5|3625|3624.5|3625|3624.5|127
1607005740000|2020-12-03 14:29:00||3624||3624||3624.5||3624|853
1607005750000|2020-12-03 14:29:10|3625.5|3624.5|3624.5|3624|3625.5|3625|3624.5|3624|1419
1607005760000|2020-12-03 14:29:20|3624|3623.5|3624|3623.5|3624|3623.5|3624|3623.5|447
1607005770000|2020-12-03 14:29:30|||||||||907
1607005780000|2020-12-03 14:29:40|3623.5|3623|3623.5|3623|3624|3623.5|3623.5|3623|2714
1607005790000|2020-12-03 14:29:50|3624|3623.5|3623.5|3623|3624|3623.5|3623.5|3623|718
1607005800000|2020-12-03 14:30:00|3624|3623.5|3626|3625.5|3627|3626.5|3623.5|3623|8952
1607005810000|2020-12-03 14:30:10|3626.5|3625|3626|3625.5|3626.5|3625.5|3624|3623.5|2946
1607005820000|2020-12-03 14:30:20|3625.5|3625|3626|3625.5|3626.5|3626|3625.5|3625|986
1607005830000|2020-12-03 14:30:30|3626.5|3626|3626|3625.5|3626.5|3626|3626|3625.5|541
1607005840000|2020-12-03 14:30:40|3626.5|3626|3627|3626.5|3627.5|3627|3626.5|3626|1794
1607005850000|2020-12-03 14:30:50|3626.5|3626|3627|3626.5|3627.5|3627|3626.5|3626|2953
1607005860000|2020-12-03 14:31:00|3626.5|3626|3626.5|3625.5|3626.5|3626|3625.5|3625|4037
1607005870000|2020-12-03 14:31:10|3626|3626|3629|3628.5|3629.5|3629|3626|3626|6651
1607005880000|2020-12-03 14:31:20|3628.5|3628|3629.5|3629|3629.5|3629|3628|3627.5|2735
1607005890000|2020-12-03 14:31:30|3630|3628.5|3629|3628|3630.5|3630|3629|3628|4755
1607005900000|2020-12-03 14:31:40|3628.5|3628.5|3628.5|3628|3629|3628.5|3628.5|3628|738
1607005910000|2020-12-03 14:31:50|3628|3627.5|3627.5|3627|3628.5|3628|3627|3626.5|3171
1607005920000|2020-12-03 14:32:00|3627|3626.5|3626|3625.5|3627|3626.5|3626|3625.5|935
1607005930000|2020-12-03 14:32:10|3626.5|3626|3626|3625.5|3626.5|3626|3625.5|3625|2449
1607005940000|2020-12-03 14:32:20|3626.5|3626|3628.5|3627.5|3629|3628.5|3626|3626|6633
1607005950000|2020-12-03 14:32:30|3629|3628|3628.5|3628|3629.5|3629|3628|3627.5|2103
1607005960000|2020-12-03 14:32:40|3629|3628.5|3630|3629.5|3630|3629.5|3629|3628.5|982
1607005970000|2020-12-03 14:32:50|3630.5|3630|3630|3629.5|3631|3630.5|3629.5|3629|1179
1607005980000|2020-12-03 14:33:00|3629.5|3629|3630|3629.5|3630|3629.5|3629.5|3629|1270
1607005990000|2020-12-03 14:33:10|3629.5|3629|3627|3626|3630|3629.5|3627|3626|1030
1607006000000|2020-12-03 14:33:20|3626.5|3626.5|3627.5|3627|3628|3627|3626.5|3625.5|270
1607006010000|2020-12-03 14:33:30|3628|3627.5|3627|3626.5|3628|3627.5|3627|3626.5|956
1607006020000|2020-12-03 14:33:40|3626.5|3626|3626.5|3625.5|3627|3626.5|3626|3625.5|625
1607006030000|2020-12-03 14:33:50|3626|3626|3624.5|3624|3626|3626|3624.5|3624|803
1607006040000|2020-12-03 14:34:00|3624|3623.5|3622.5|3622|3624.5|3624|3622.5|3622|2122
1607006050000|2020-12-03 14:34:10|3622|3621.5|3620.5|3620|3622|3621.5|3620.5|3620|2987
1607006060000|2020-12-03 14:34:20|3621|3620.5|3621|3620|3621|3620.5|3620|3619.5|3845
1607006070000|2020-12-03 14:34:30|3620.5|3619.5|3619.5|3619|3621|3620|3619.5|3619|923
1607006080000|2020-12-03 14:34:40|3619|3618.5|3618|3617.5|3619|3619|3617.5|3617|448
1607006090000|2020-12-03 14:34:50|3617.5|3617|3617.5|3617|3618|3617.5|3617|3616.5|2384
1607006100000|2020-12-03 14:35:00|3617|3616.5|3613.5|3613|3617.5|3617|3613|3612.5|5031
1607006110000|2020-12-03 14:35:10|3613|3612.5|3613.5|3612.5|3614|3613.5|3613|3612.5|631
1607006120000|2020-12-03 14:35:20|3614|3613|3611.5|3611|3614.5|3614|3611.5|3611|1902
1607006130000|2020-12-03 14:35:30|3612|3610.5|3612|3611.5|3613|3612.5|3612|3610.5|3641
1607006140000|2020-12-03 14:35:40|3611.5|3611|3610|3609|3611.5|3611|3609.5|3609|2896
1607006150000|2020-12-03 14:35:50|3609.5|3609.5|3609.5|3609|3610.5|3610|3609.5|3609|2236
1607006160000|2020-12-03 14:36:00|3609|3608.5|3607|3606|3609|3609|3606|3605.5|14478
1607006170000|2020-12-03 14:36:10|3607.5|3606.5|3608.5|3608|3609.5|3609|3607.5|3606.5|2098
1607006180000|2020-12-03 14:36:20|3609|3608.5|3607.5|3606.5|3609.5|3609|3607|3606|4068
1607006190000|2020-12-03 14:36:30|3607|3607|3606.5|3605.5|3607|3607|3605.5|3605|1009
1607006200000|2020-12-03 14:36:40|3606|3606|3607|3606|3607|3606.5|3605|3604.5|3874
1607006210000|2020-12-03 14:36:50|3606.5|3606.5|3605.5|3604.5|3607|3606.5|3605|3604.5|1465
1607006220000|2020-12-03 14:37:00|3605|3605|3603.5|3603|3606|3605.5|3603|3602.5|3454
1607006230000|2020-12-03 14:37:10|3604|3603.5|3603|3602.5|3604|3603.5|3603|3602.5|912
1607006240000|2020-12-03 14:37:20|3603.5|3603|3604|3603.5|3605|3604.5|3603|3602.5|2430
1607006250000|2020-12-03 14:37:30|3604.5|3604|3606.5|3606|3607|3606.5|3604.5|3604|1818
1607006260000|2020-12-03 14:37:40|3607|3606.5|3606.5|3606|3607|3606.5|3606.5|3606|226
1607006270000|2020-12-03 14:37:50|3606|3605.5|3605|3604.5|3606|3605.5|3604|3603.5|3890
1607006280000|2020-12-03 14:38:00|3605.5|3605|3603.5|3602.5|3606|3605.5|3603|3602.5|15350
1607006290000|2020-12-03 14:38:10|3604|3603|3607|3606.5|3607.5|3607|3604|3603|12490
1607006300000|2020-12-03 14:38:20|3607.5|3607|3607.5|3606.5|3609.5|3609|3606.5|3605.5|9776
1607006310000|2020-12-03 14:38:30|3607|3606|3608|3607.5|3608.5|3608|3606.5|3606|911
1607006320000|2020-12-03 14:38:40|3608.5|3607|3607.5|3606.5|3609.5|3608.5|3607|3606|1200
1607006330000|2020-12-03 14:38:50|3607|3606|3608|3607|3608|3607.5|3606|3605.5|6194
1607006340000|2020-12-03 14:39:00|3608.5|3607.5|3610.5|3609.5|3611.5|3611|3608.5|3607.5|4095
1607006350000|2020-12-03 14:39:10|3611|3610|3611|3610|3611.5|3611|3610.5|3609.5|1940
1607006360000|2020-12-03 14:39:20|3610.5|3609.5|3609|3608|3612|3611.5|3609|3608|2263
1607006370000|2020-12-03 14:39:30|3609.5|3608.5|3610.5|3610|3611|3610.5|3609.5|3608|1408
1607006380000|2020-12-03 14:39:40|3610|3609.5|3611|3610.5|3611|3610.5|3609.5|3609|1969
1607006390000|2020-12-03 14:39:50|3610.5|3610|3611|3610|3611|3610.5|3609.5|3609|943
1607006400000|2020-12-03 14:40:00|3610.5|3610.5|3612.5|3612|3613.5|3612.5|3610.5|3610|3253
1607006410000|2020-12-03 14:40:10|3613|3612.5|3612.5|3611.5|3613.5|3613|3612|3611.5|1885
1607006420000|2020-12-03 14:40:20|3612|3612|3613|3612.5|3613.5|3612.5|3612|3611.5|882
1607006430000|2020-12-03 14:40:30|3613.5|3613|3614|3613.5|3614.5|3613.5|3613|3612.5|1335
1607006440000|2020-12-03 14:40:40|3614.5|3614|3615|3614|3615|3614.5|3614|3613.5|858
1607006450000|2020-12-03 14:40:50|3614.5|3613.5|3614.5|3613.5|3614.5|3613.5|3612|3611|3187
1607006460000|2020-12-03 14:41:00|3615|3614|3610|3609|3615|3614.5|3609.5|3609|4193
1607006470000|2020-12-03 14:41:10|3609.5|3609.5|3608.5|3608|3610.5|3610|3607.5|3607|2539
1607006480000|2020-12-03 14:41:20|3609|3608.5|3609.5|3609|3610.5|3610|3609|3608.5|1487
1607006490000|2020-12-03 14:41:30|3609|3608.5|3610|3609.5|3610|3609.5|3608.5|3608|2043
1607006500000|2020-12-03 14:41:40|3610.5|3610|3611.5|3611|3611.5|3611|3609.5|3608.5|4317
1607006510000|2020-12-03 14:41:50|3611|3610.5|3611|3610.5|3611.5|3611|3610.5|3610|1864
1607006520000|2020-12-03 14:42:00|3611.5|3611|3609|3608.5|3612.5|3611.5|3609|3608.5|2227
1607006530000|2020-12-03 14:42:10|3609.5|3609|3611.5|3610.5|3611.5|3611|3609|3608.5|804
1607006540000|2020-12-03 14:42:20|3611|3610|3610.5|3610|3611|3610.5|3609.5|3609|878
1607006550000|2020-12-03 14:42:30|3611|3610.5|3611|3609.5|3611|3610.5|3609.5|3609|3614
1607006560000|2020-12-03 14:42:40|3610.5|3610|3612.5|3611.5|3612.5|3611.5|3610.5|3610|1424
1607006570000|2020-12-03 14:42:50|3612|3611|3612|3611|3612|3611|3610.5|3610|783
1607006580000|2020-12-03 14:43:00|3612.5|3611.5|3612|3611|3613.5|3613|3612|3611|922
1607006590000|2020-12-03 14:43:10|3611.5|3611.5|3612|3611.5|3613.5|3612.5|3611.5|3611|1700
1607006600000|2020-12-03 14:43:20|3612.5|3612|3612.5|3611.5|3613.5|3613|3612|3611.5|1669
1607006610000|2020-12-03 14:43:30|3613|3612|3613.5|3612.5|3614|3613|3613|3612|601
1607006620000|2020-12-03 14:43:40|3613|3612|3612|3611|3613|3612|3611.5|3610.5|1073
1607006630000|2020-12-03 14:43:50|3611.5|3610.5|3611.5|3611|3612|3611.5|3611|3610.5|545
1607006640000|2020-12-03 14:44:00|3612|3610.5|3611|3610.5|3612|3610.5|3610.5|3609.5|1054
1607006650000|2020-12-03 14:44:10|3611.5|3610|3614|3613|3614|3613|3611.5|3610|1806
1607006660000|2020-12-03 14:44:20|3613.5|3612.5|3613|3612|3613.5|3612.5|3611.5|3611|986
1607006670000|2020-12-03 14:44:30|3612.5|3611.5|3612.5|3612|3612.5|3612|3612|3611|783
1607006680000|2020-12-03 14:44:40|3613|3611.5|3613|3612|3613|3612.5|3612.5|3611.5|345
1607006690000|2020-12-03 14:44:50|3612.5|3612.5|3614|3613|3614|3613.5|3612.5|3612.5|1089
1607006700000|2020-12-03 14:45:00|3614.5|3613.5|3613.5|3612.5|3614.5|3614|3613|3611.5|3419
1607006710000|2020-12-03 14:45:10|3613|3612|3613.5|3612.5|3614|3613.5|3612.5|3611.5|458
1607006720000|2020-12-03 14:45:20|3613|3612|3612|3611.5|3613.5|3612|3612|3611.5|1005
1607006730000|2020-12-03 14:45:30|3612.5|3612|3612.5|3612|3613.5|3613|3611.5|3610.5|526
1607006740000|2020-12-03 14:45:40|3613|3612.5|3612|3611|3613|3612.5|3611.5|3610.5|957
1607006750000|2020-12-03 14:45:50|3611.5|3610.5|3613|3612|3613|3612.5|3611.5|3610.5|1608
1607006760000|2020-12-03 14:46:00|3613.5|3612.5|3611.5|3611|3613.5|3612.5|3611.5|3611|723
1607006770000|2020-12-03 14:46:10|3612|3611.5|3613|3612|3613|3612|3611.5|3611.5|195
1607006790000|2020-12-03 14:46:30|3613.5|3612.5|3613.5|3612.5|3615|3614|3613|3612.5|620
1607006800000|2020-12-03 14:46:40|3614|3613|3614.5|3613.5|3615|3614|3613.5|3612.5|1870
1607006810000|2020-12-03 14:46:50|3614|3613|3612.5|3611.5|3614.5|3613|3612|3611|2960
1607006820000|2020-12-03 14:47:00|3612|3611|3610|3609.5|3613|3612|3610|3609.5|1846
1607006830000|2020-12-03 14:47:10|3609.5|3609|3612.5|3611.5|3612.5|3611.5|3609.5|3609|1918
1607006840000|2020-12-03 14:47:20|3612|3611|3612|3611.5|3612.5|3611.5|3610|3609.5|1605
1607006850000|2020-12-03 14:47:30|3612.5|3612|3615|3614|3615|3614|3612.5|3611.5|1145
1607006860000|2020-12-03 14:47:40|3615.5|3614.5|3615.5|3614.5|3615.5|3615|3614.5|3614|921
1607006870000|2020-12-03 14:47:50|3616|3615|3617|3616|3617|3616.5|3615.5|3615|2160
1607006880000|2020-12-03 14:48:00|3616.5|3616.5|3615.5|3614.5|3617|3616.5|3615|3614.5|2036
1607006890000|2020-12-03 14:48:10|3615|3614|3616.5|3615.5|3617|3616|3615|3614|1851
1607006900000|2020-12-03 14:48:20|3617|3616|3616.5|3616|3618|3617|3616.5|3616|534
1607006910000|2020-12-03 14:48:30|3616|3615.5|3615.5|3615|3616|3615.5|3615.5|3615|695
1607006920000|2020-12-03 14:48:40|3615|3614.5|3613.5|3613|3615|3614.5|3613.5|3612.5|3542
1607006930000|2020-12-03 14:48:50|3613|3612.5|3613|3612|3613.5|3613|3612|3611|461
1607006940000|2020-12-03 14:49:00|3612.5|3611.5|3609|3608.5|3613|3611.5|3609|3608.5|2348
1607006950000|2020-12-03 14:49:10|3609.5|3609|3610|3609|3611|3610.5|3609|3608.5|2393
1607006960000|2020-12-03 14:49:20|3609.5|3608.5|3609|3608|3609.5|3608.5|3608.5|3608|444
1607006970000|2020-12-03 14:49:30|3608.5|3608.5|3609|3608|3609|3608.5|3608.5|3608|705
1607006980000|2020-12-03 14:49:40|3609.5|3608.5|3611|3610|3611.5|3611|3609|3608|1948
1607006990000|2020-12-03 14:49:50|3611.5|3610.5|3612|3610.5|3612|3611|3611.5|3610.5|189
1607007000000|2020-12-03 14:50:00|3611.5|3610|3610|3609.5|3611.5|3610|3609.5|3609|1918
1607007010000|2020-12-03 14:50:10|3609.5|3609|3608.5|3608|3609.5|3609|3608.5|3608|492
1607007020000|2020-12-03 14:50:20|3609|3608.5|3609|3608.5|3609.5|3609|3608|3607|4906
1607007030000|2020-12-03 14:50:30|3608.5|3608|3608|3607.5|3609|3608|3607.5|3606.5|3468
1607007040000|2020-12-03 14:50:40|3608.5|3608|3609|3608|3609.5|3609|3608.5|3608|1191
1607007050000|2020-12-03 14:50:50|3609.5|3608.5|3610.5|3610|3611.5|3611|3609.5|3608.5|2065
1607007060000|2020-12-03 14:51:00|3610|3609|3612|3611|3613|3612|3609.5|3608.5|2055
1607007070000|2020-12-03 14:51:10|3611.5|3610.5|3612|3611|3612|3611|3611|3610|814
1607007080000|2020-12-03 14:51:20|3611.5|3611.5|3613|3612|3613|3612|3611.5|3611|321
1607007090000|2020-12-03 14:51:30|3612.5|3611.5|3611.5|3610.5|3612.5|3611.5|3610.5|3610|2082
1607007100000|2020-12-03 14:51:40|3612|3611|3611.5|3610.5|3612|3611.5|3611|3610|353
1607007110000|2020-12-03 14:51:50|3611|3610|3612|3611|3612|3611.5|3611|3610|1221
1607007120000|2020-12-03 14:52:00|3611.5|3610.5|3613|3612|3613|3612.5|3611.5|3610.5|572
1607007130000|2020-12-03 14:52:10|3612.5|3611.5|3611.5|3611|3612.5|3611.5|3611.5|3611|572
1607007140000|2020-12-03 14:52:20|3612|3610.5|3613|3612|3613|3612.5|3611.5|3610.5|569
1607007150000|2020-12-03 14:52:30|3613.5|3612.5|3614|3613.5|3614.5|3614|3613.5|3612.5|1886
1607007160000|2020-12-03 14:52:40|3613.5|3613|3613.5|3612.5|3613.5|3613|3612.5|3612|3349
1607007170000|2020-12-03 14:52:50|3613|3612|3614|3613.5|3614|3613.5|3612.5|3612|1247
1607007180000|2020-12-03 14:53:00|3614.5|3614|3615.5|3615|3616|3615.5|3614|3613|1151
1607007190000|2020-12-03 14:53:10|3616|3615.5|3615.5|3615|3616|3615.5|3615.5|3615|2110
1607007200000|2020-12-03 14:53:20|3616|3615.5|3616.5|3615.5|3617|3616|3616|3615.5|1444
1607007210000|2020-12-03 14:53:30|3616|3615|3615.5|3614.5|3616.5|3615|3615|3614|2470
1607007220000|2020-12-03 14:53:40|3615|3614|3614|3613|3615|3614|3613|3612.5|308
1607007230000|2020-12-03 14:53:50|3613.5|3612|3614|3613|3614|3613|3612.5|3611.5|1177
1607007240000|2020-12-03 14:54:00|3613.5|3612.5|3612.5|3611.5|3613.5|3612.5|3611.5|3611|1827
1607007250000|2020-12-03 14:54:10|3612|3612|3612.5|3611.5|3613|3612.5|3612|3611.5|1450
1607007260000|2020-12-03 14:54:20|3612|3611|3613|3612|3613|3612|3611.5|3611|1492
1607007270000|2020-12-03 14:54:30|3612.5|3611.5|3612|3611|3613|3611.5|3611.5|3611|1121
1607007280000|2020-12-03 14:54:40|3611.5|3610.5|3610.5|3610|3611.5|3610.5|3610.5|3610|1500
1607007290000|2020-12-03 14:54:50|3610|3609.5|3609|3608|3610.5|3610|3608.5|3608|4335
1607007300000|2020-12-03 14:55:00|3609.5|3608.5|3610|3609.5|3610.5|3610|3609|3608|3053
1607007310000|2020-12-03 14:55:10|3610.5|3610|3610|3609.5|3610.5|3610|3610|3609.5|612
1607007320000|2020-12-03 14:55:20|3610.5|3610|3611.5|3611|3612|3611.5|3610.5|3610|2578
1607007330000|2020-12-03 14:55:30|3611|3610.5|3613|3611.5|3613|3611.5|3611|3610.5|649
1607007340000|2020-12-03 14:55:40|3613.5|3612|3615.5|3615|3616|3615.5|3613.5|3612|1196
1607007350000|2020-12-03 14:55:50|3616|3615.5|3616.5|3615.5|3616.5|3615.5|3614.5|3614|2959
1607007360000|2020-12-03 14:56:00|3616|3615|3614.5|3614|3616|3615|3614.5|3614|1198
1607007370000|2020-12-03 14:56:10|3615|3614.5|3615|3614.5|3616|3615.5|3614.5|3614|794
1607007380000|2020-12-03 14:56:20|3615.5|3615|3616.5|3616|3617|3616.5|3615.5|3614.5|2040
1607007390000|2020-12-03 14:56:30|3616|3615.5|3616.5|3615.5|3616.5|3616|3615.5|3615|551
1607007400000|2020-12-03 14:56:40|3616|3615|3615.5|3615|3616|3615.5|3615.5|3615|580
1607007410000|2020-12-03 14:56:50|3616|3615.5|3616|3615.5|3616|3615.5|3616|3615.5|16
1607007420000|2020-12-03 14:57:00|3615.5|3615|3615.5|3614.5|3616|3615.5|3614.5|3614|1727
1607007430000|2020-12-03 14:57:10|3616|3615|3616|3615|3616|3615.5|3615.5|3615|373
1607007440000|2020-12-03 14:57:20|3615.5|3614.5|3615.5|3615|3615.5|3615|3615|3614.5|594
1607007450000|2020-12-03 14:57:30|3615|3614.5|3615.5|3615|3616|3615.5|3615|3614.5|1223
1607007460000|2020-12-03 14:57:40|3616|3615.5|3616|3615.5|3616|3615.5|3615.5|3615|791
1607007470000|2020-12-03 14:57:50|3616.5|3615|3616.5|3616|3616.5|3616|3615.5|3615|1081
1607007480000|2020-12-03 14:58:00|3617|3616.5|3617.5|3617|3617.5|3617|3616.5|3616.5|1952
1607007490000|2020-12-03 14:58:10|3617|3616.5|3616.5|3616|3617.5|3617|3616.5|3616|2241
1607007500000|2020-12-03 14:58:20|3616|3615.5|3616.5|3616|3616.5|3616|3616|3615.5|1678
1607007510000|2020-12-03 14:58:30|3617|3615.5|3616.5|3615.5|3617|3616|3616|3615|2834
1607007520000|2020-12-03 14:58:40|3616|3615|3615.5|3614.5|3616|3615.5|3615.5|3614.5|577
1607007530000|2020-12-03 14:58:50|3616|3615|3615.5|3614.5|3616|3615.5|3615|3614.5|425
1607007540000|2020-12-03 14:59:00|3615|3614|3612.5|3612|3615|3614|3612.5|3612|2155
1607007550000|2020-12-03 14:59:10|3612|3611.5|3611|3610.5|3612.5|3612|3611|3610.5|2109
1607007560000|2020-12-03 14:59:20|3610.5|3610|3609.5|3608.5|3611|3610.5|3609|3608.5|2586
1607007570000|2020-12-03 14:59:30|3609||3609.5||3609.5||3609||521
1607007580000|2020-12-03 14:59:40|3609||3609||3609||3609||499
1607007590000|2020-12-03 14:59:50|3608.5|3608|3608.5|3607.5|3609|3608.5|3606.5|3606|7726
1607007600000|2020-12-03 15:00:00|3609|3608.5|3610|3609|3610.5|3609.5|3608|3607|2614
1607007610000|2020-12-03 15:00:10|3610.5|3609.5|3610.5|3609.5|3610.5|3610|3610|3609|777
1607007620000|2020-12-03 15:00:20|3611|3610|3610|3609.5|3611.5|3610.5|3610|3609.5|797
1607007630000|2020-12-03 15:00:30|3609.5|3609|3610|3609|3610|3609|3609.5|3609|1079
1607007640000|2020-12-03 15:00:40|3609.5|3609.5|3610.5|3609.5|3611|3610.5|3609.5|3609.5|110539
1607007650000|2020-12-03 15:00:50|3610|3610|3610|3609.5|3610.5|3610|3610|3609.5|182670
1607007660000|2020-12-03 15:01:00|3609.5|3609|3611|3610|3611.5|3611|3609.5|3609|4542
1607007670000|2020-12-03 15:01:10|3610.5||3610.5||3610.5||3610.5||416
1607007680000|2020-12-03 15:01:20|3610|3609.5|3608.5|3608|3610.5|3610|3608.5|3608|1934
1607007690000|2020-12-03 15:01:30|3608|3607.5|3608.5|3607|3608.5|3607.5|3608|3607|1260
1607007700000|2020-12-03 15:01:40|3609|3607.5|3608.5|3608|3609|3608.5|3608.5|3607.5|914
1607007710000|2020-12-03 15:01:50||3607.5||3607.5||3607.5||3607.5|236
1607007720000|2020-12-03 15:02:00|3609|3608|3609.5|3609|3610.5|3610|3609|3607.5|3009
1607007730000|2020-12-03 15:02:10|3610|3609.5|3611|3610|3611|3610.5|3609.5|3609|991
1607007740000|2020-12-03 15:02:20|3610.5|3609.5|3610|3609|3611|3610.5|3609.5|3609|2256
1607007750000|2020-12-03 15:02:30|3609.5|3608.5|3609|3608.5|3609.5|3608.5|3608.5|3608|759
1607007760000|2020-12-03 15:02:40|3608.5|3608|3608|3607.5|3609|3608|3608|3607.5|200
1607007770000|2020-12-03 15:02:50|3608.5|3607|3608|3607.5|3608.5|3607.5|3608|3607|313
1607007780000|2020-12-03 15:03:00|3608.5|3608|3606|3605.5|3608.5|3608|3605.5|3605|1503
1607007790000|2020-12-03 15:03:10|3606.5|3605|3603.5|3603|3606.5|3605.5|3603.5|3603|5223
1607007800000|2020-12-03 15:03:20|3604|3603.5|3604|3603|3604.5|3604|3603.5|3603|4025
1607007810000|2020-12-03 15:03:30|3603.5|3602.5|3602.5|3602|3603.5|3602.5|3602|3601.5|2823
1607007820000|2020-12-03 15:03:40|3603|3602.5|3604|3603.5|3604|3603.5|3602.5|3602|6493
1607007830000|2020-12-03 15:03:50|3604.5|3604|3603.5|3602.5|3604.5|3604|3602.5|3602|881
1607007840000|2020-12-03 15:04:00|3603|3603|3603.5|3602.5|3604|3603|3603|3602.5|2399
1607007850000|2020-12-03 15:04:10|3603|3602|3602|3601|3603|3602|3601.5|3601|4028
1607007860000|2020-12-03 15:04:20|3601.5|3600.5|3600|3599|3601.5|3600.5|3600|3599|9105
1607007870000|2020-12-03 15:04:30|3599.5|3598.5|3599|3598.5|3599.5|3598.5|3599|3598|3711
1607007880000|2020-12-03 15:04:40|3599.5|3598|3599|3598.5|3599.5|3599|3599|3598|1843
1607007890000|2020-12-03 15:04:50|3599.5|3599|3600|3599|3601|3600|3599.5|3599|2033
1607007900000|2020-12-03 15:05:00|3600.5|3599.5|3601|3600|3601|3600.5|3600|3599|700
1607007910000|2020-12-03 15:05:10|3600.5|3600.5|3601|3600|3601.5|3601|3600|3599.5|1927
1607007920000|2020-12-03 15:05:20|3601.5|3600.5|3601|3600|3601.5|3601|3601|3600|568
1607007930000|2020-12-03 15:05:30|3600.5|3599.5|3601|3600|3601|3600.5|3599.5|3599|1035
1607007940000|2020-12-03 15:05:40|3601.5|3600.5|3600|3599.5|3601.5|3601|3600|3599.5|1027
1607007950000|2020-12-03 15:05:50|3599.5|3599|3600|3599|3600|3599|3599|3598.5|796
1607007960000|2020-12-03 15:06:00|3599.5|3598.5|3600|3599.5|3601|3600.5|3599.5|3598.5|3285
1607007970000|2020-12-03 15:06:10|3600.5|3600|3600|3599|3601|3600.5|3600|3599|2185
1607007980000|2020-12-03 15:06:20|3600.5|3599.5|3600|3599|3600.5|3600|3600|3599|718
1607007990000|2020-12-03 15:06:30|3600.5|3598.5|3600|3599.5|3600.5|3599.5|3599|3598.5|2518
1607008000000|2020-12-03 15:06:40|3600.5|3600|3599.5|3599|3601|3600.5|3599.5|3599|2640
1607008010000|2020-12-03 15:06:50|3600|3599.5|3599.5|3598.5|3600.5|3600|3599|3598.5|1068
1607008020000|2020-12-03 15:07:00|3600|3599|3600.5|3600|3600.5|3600|3600|3599|2099
1607008030000|2020-12-03 15:07:10|3601|3600.5|3601|3600|3603|3602|3600.5|3600|3731
1607008040000|2020-12-03 15:07:20|3601.5|3600.5|3600|3599|3601.5|3601|3600|3599|958
1607008050000|2020-12-03 15:07:30|3600.5|3599.5|3599.5|3599|3601|3600.5|3599.5|3598.5|3561
1607008060000|2020-12-03 15:07:40|3599|3598.5|3597|3596|3599|3598.5|3596.5|3596|2277
1607008070000|2020-12-03 15:07:50|3597.5|3596.5|3598|3597|3598|3597|3597.5|3596.5|654
1607008080000|2020-12-03 15:08:00|3598.5|3597.5|3598.5|3598|3598.5|3598|3598.5|3597.5|2516
1607008090000|2020-12-03 15:08:10|3598|3597.5|3596.5|3596|3598|3597.5|3596.5|3596|1440
1607008100000|2020-12-03 15:08:20|3596|3595.5|3597.5|3596.5|3597.5|3596.5|3596|3595.5|1800
1607008110000|2020-12-03 15:08:30|3597|3596|3597|3596|3597|3596.5|3596|3595.5|2731
1607008120000|2020-12-03 15:08:40|3597.5|3596.5|3598|3597|3598|3597.5|3597|3596|1829
1607008130000|2020-12-03 15:08:50|3598.5|3597.5|3598.5|3597.5|3598.5|3598|3598|3597|2459
1607008140000|2020-12-03 15:09:00|3599|3598|3600|3599.5|3600|3599.5|3599|3598|1390
1607008150000|2020-12-03 15:09:10|3600.5|3600|3600.5|3600|3601.5|3600.5|3600|3599.5|2851
1607008160000|2020-12-03 15:09:20|3601|3600.5|3601.5|3601|3601.5|3601|3601|3600.5|1064
1607008170000|2020-12-03 15:09:30|3602|3601.5|3602.5|3602|3602.5|3602|3602|3601|2483
1607008180000|2020-12-03 15:09:40|3603|3602.5|3602.5|3601.5|3603|3602.5|3602|3601.5|1917
1607008190000|2020-12-03 15:09:50|3602|3601|3601.5|3601|3602|3601|3600.5|3600|3894
1607008200000|2020-12-03 15:10:00|3601|3600.5|3600|3599.5|3601|3600.5|3600|3599|3175
1607008210000|2020-12-03 15:10:10|3599.5|3599|3600|3599.5|3600.5|3600|3599.5|3599|2464
1607008220000|2020-12-03 15:10:20|3599.5|3599|3601|3600.5|3601|3600.5|3599.5|3599|1550
1607008230000|2020-12-03 15:10:30|3601.5|3601|3602|3601.5|3602|3601.5|3601|3600.5|2441
1607008240000|2020-12-03 15:10:40|3602.5|3602|3604|3603.5|3604|3603.5|3602.5|3602|2008
1607008250000|2020-12-03 15:10:50|3603.5|3603|3603|3602.5|3604|3603|3603|3602.5|1150
1607008260000|2020-12-03 15:11:00|3602.5|3602|3602|3601.5|3602.5|3602|3602|3601.5|678
1607008270000|2020-12-03 15:11:10|3602.5|3602|3603|3602|3603.5|3602.5|3602.5|3601.5|1678
1607008280000|2020-12-03 15:11:20|3602.5|3601.5|3602.5|3602|3602.5|3602|3602|3601.5|1965
1607008290000|2020-12-03 15:11:30|3603|3602.5|3603.5|3603|3604|3603|3603|3602.5|742
1607008300000|2020-12-03 15:11:40|3603|3602.5|3602|3601.5|3603.5|3603|3602|3601.5|1182
1607008310000|2020-12-03 15:11:50|3602.5|3602|3602.5|3602|3602.5|3602|3602.5|3601.5|146
1607008320000|2020-12-03 15:12:00|3603|3602.5|3603.5|3602.5|3604|3603.5|3602.5|3602|672
1607008330000|2020-12-03 15:12:10|3604|3603|3604.5|3603|3604.5|3604|3603.5|3603|1369
1607008340000|2020-12-03 15:12:20|3604|3603.5|3604.5|3604|3605|3604|3604|3603|930
1607008350000|2020-12-03 15:12:30|3604|3603.5|3604|3603|3604.5|3604|3603|3602.5|1464
1607008360000|2020-12-03 15:12:40|3603.5|3603.5|3604.5|3603.5|3605|3604|3603.5|3603.5|1201
1607008370000|2020-12-03 15:12:50|3605|3604|3604.5|3604|3605|3604|3604|3603.5|478
1607008380000|2020-12-03 15:13:00|3605|3604.5|3605|3604|3607|3606|3604.5|3604|2491
1607008390000|2020-12-03 15:13:10|3604.5|3603.5|3604.5|3603.5|3605|3604.5|3604|3603.5|1173
1607008400000|2020-12-03 15:13:20|3605|3604|3605|3604|3605|3604.5|3605|3604|195
1607008410000|2020-12-03 15:13:30|3604.5|3604.5|3605|3604|3605|3604.5|3604.5|3604|1325
1607008420000|2020-12-03 15:13:40|3605.5|3604.5|3606.5|3605|3606.5|3606|3605.5|3604.5|782
1607008430000|2020-12-03 15:13:50|3606|3605.5|3607|3606|3607|3606.5|3606|3605.5|193
1607008440000|2020-12-03 15:14:00|3607.5|3606.5|3607.5|3607|3607.5|3607|3607.5|3606.5|840
1607008450000|2020-12-03 15:14:10|3608.5|3607.5|3608.5|3608|3609.5|3608.5|3608|3607.5|1001
1607008460000|2020-12-03 15:14:20|3609|3607.5|3608.5|3608|3609|3608|3607.5|3607|2022
1607008470000|2020-12-03 15:14:30|3609|3607.5|3608.5|3607.5|3609|3608|3608|3607.5|922
1607008480000|2020-12-03 15:14:40|3608|3608|3609|3608.5|3609.5|3609|3608|3608|276
1607008490000|2020-12-03 15:14:50|3609.5|3609|3609|3608|3609.5|3609|3608.5|3608|1612
1607008500000|2020-12-03 15:15:00|3609.5|3608.5|3608.5|3608|3610|3609|3608.5|3608|2442
1607008510000|2020-12-03 15:15:10|3608|3607.5|3609|3608.5|3609|3608.5|3608|3607.5|2849
1607008520000|2020-12-03 15:15:20|3609.5|3609|3609.5|3608.5|3610|3609.5|3609|3608.5|858
1607008530000|2020-12-03 15:15:30|3610|3609|3609.5|3609|3610|3609.5|3609|3608.5|744
1607008540000|2020-12-03 15:15:40|3610|3609.5|3611|3610.5|3611|3610.5|3610|3609.5|614
1607008550000|2020-12-03 15:15:50|3610.5|3609.5|3611|3610|3611|3610.5|3610.5|3609.5|4306
1607008560000|2020-12-03 15:16:00|3610.5|3609.5|3609|3608.5|3610.5|3610|3609|3608.5|4395
1607008570000|2020-12-03 15:16:10|3609.5||3609||3609.5||3609||807
1607008580000|2020-12-03 15:16:20|3608.5|3608|3608|3607.5|3609|3608|3608|3607.5|2109
1607008590000|2020-12-03 15:16:30|3608.5|3608|3608|3607.5|3609|3608.5|3608|3607.5|3226
1607008600000|2020-12-03 15:16:40|3607.5|3607|3608|3607|3608|3607|3607.5|3607|783
1607008610000|2020-12-03 15:16:50||3607.5||3607||3607.5||3607|40
1607008620000|2020-12-03 15:17:00|3608.5|3607.5|3609|3608.5|3609|3608.5|3608.5|3607.5|827
1607008630000|2020-12-03 15:17:10|3609.5|3609|3611.5|3610.5|3611.5|3611|3609.5|3609|2766
1607008640000|2020-12-03 15:17:20|3612|3611|3613|3612|3613.5|3612.5|3612|3611|3104
1607008650000|2020-12-03 15:17:30|3612.5|3612.5|3613.5|3612.5|3613.5|3613|3612.5|3612|1044
1607008660000|2020-12-03 15:17:40|3614|3613|3614|3613|3614|3613.5|3613.5|3613|1113
1607008670000|2020-12-03 15:17:50|3613.5|3612.5|3614.5|3613.5|3614.5|3614|3613|3612.5|1758
1607008680000|2020-12-03 15:18:00|3615|3614|3614.5|3614|3615.5|3614.5|3614.5|3613.5|271
1607008690000|2020-12-03 15:18:10|3614|3613.5|3615.5|3614.5|3615.5|3614.5|3613.5|3613|1628
1607008700000|2020-12-03 15:18:20|3615|3615|3615.5|3614.5|3615.5|3615|3615|3614.5|716
1607008710000|2020-12-03 15:18:30|3616|3615|3616|3615|3616.5|3616|3615.5|3615|1588
1607008720000|2020-12-03 15:18:40|3615.5|3614.5|3614|3612.5|3615.5|3614.5|3614|3612.5|2796
1607008730000|2020-12-03 15:18:50|3613.5|3613|3614|3613|3614|3613|3613.5|3613|25
1607008740000|2020-12-03 15:19:00|3613.5|3612.5|3613.5|3612.5|3613.5|3613|3612|3611.5|1800
1607008750000|2020-12-03 15:19:10|3613|3612|3612|3611.5|3613|3612|3611.5|3611|1147
1607008760000|2020-12-03 15:19:20|3611.5|3611|3612.5|3612|3612.5|3612|3611|3610.5|2399
1607008770000|2020-12-03 15:19:30|3613|3611.5|3614.5|3613.5|3614.5|3613.5|3612.5|3611.5|4510
1607008780000|2020-12-03 15:19:40|3615|3614|3615|3614.5|3615.5|3615|3614.5|3614|2787
1607008790000|2020-12-03 15:19:50|3614.5|3614|3615|3614.5|3615|3614.5|3614.5|3614|504
1607008800000|2020-12-03 15:20:00|3615.5|3615|3616|3615|3616.5|3615.5|3615|3614.5|1419
1607008810000|2020-12-03 15:20:10|3616.5|3615.5|3617|3616|3617.5|3616.5|3616.5|3615.5|2904
1607008820000|2020-12-03 15:20:20|3616.5||3616.5||3616.5||3616.5||11
1607008830000|2020-12-03 15:20:30|3616|3615.5|3616|3615.5|3616.5|3616|3616|3615.5|473
1607008840000|2020-12-03 15:20:40|3616.5|3616|3615.5|3614.5|3616.5|3616|3614.5|3614|3970
1607008850000|2020-12-03 15:20:50|3616|3615|3616.5|3615.5|3616.5|3616|3615.5|3615|898
1607008860000|2020-12-03 15:21:00|3616|3616|3614.5|3614|3616.5|3616|3614.5|3614|2916
1607008870000|2020-12-03 15:21:10|3615|3614.5|3614.5|3614|3615|3614.5|3614.5|3614|37
1607008880000|2020-12-03 15:21:20|3615|3614.5|3616|3615|3616|3615.5|3614.5|3614.5|670
1607008890000|2020-12-03 15:21:30|3616.5|3615.5|3614.5|3614|3616.5|3615.5|3614.5|3613.5|3506
1607008900000|2020-12-03 15:21:40|3614|3613.5|3615.5|3614.5|3615.5|3615|3614|3613.5|2224
1607008910000|2020-12-03 15:21:50|3615|3614|3615.5|3615|3615.5|3615|3614.5|3614|1506
1607008920000|2020-12-03 15:22:00|3616|3615.5|3616|3615.5|3616.5|3615.5|3616|3615.5|187
1607008930000|2020-12-03 15:22:10|3615.5|3615|3615|3614.5|3616|3615.5|3615|3614.5|3508
1607008940000|2020-12-03 15:22:20|3614.5|3614|3615.5|3614.5|3615.5|3615|3614.5|3614|3398
1607008950000|2020-12-03 15:22:30|3616|3615|3616|3615|3616|3615.5|3615.5|3615|1159
1607008960000|2020-12-03 15:22:40|3615.5|3615.5|3617.5|3616.5|3617.5|3617|3615.5|3615|3178
1607008970000|2020-12-03 15:22:50|3617|3616|3617|3616.5|3617.5|3617|3616.5|3616|2270
1607008980000|2020-12-03 15:23:00|3617.5|3617|3617.5|3617|3617.5|3617|3617|3616.5|1143
1607008990000|2020-12-03 15:23:10|3617|3616.5|3617.5|3616.5|3617.5|3617|3617|3616.5|1813
1607009000000|2020-12-03 15:23:20|3617|3616|3617.5|3617|3617.5|3617|3616|3615.5|6026
1607009010000|2020-12-03 15:23:30|3618|3617.5|3617.5|3617|3618|3617.5|3617.5|3617|698
1607009020000|2020-12-03 15:23:40|3618|3617.5|3618|3617|3618.5|3618|3617.5|3617|1979
1607009030000|2020-12-03 15:23:50|3618.5|3617.5|3619|3618|3619|3618|3618.5|3617|1406
1607009040000|2020-12-03 15:24:00|3618.5|3617.5|3618|3617.5|3618.5|3617.5|3617.5|3617|2249
1607009050000|2020-12-03 15:24:10|3617.5|3617|3619|3618.5|3619.5|3619|3617.5|3617|2359
1607009060000|2020-12-03 15:24:20|3619.5|3619|3619.5|3618.5|3620|3619.5|3619|3618.5|1908
1607009070000|2020-12-03 15:24:30|3619|3618|3618|3617|3619.5|3618|3617.5|3617|9348
1607009080000|2020-12-03 15:24:40|3618.5|3617.5|3619|3618.5|3619|3618.5|3618.5|3617.5|1217
1607009090000|2020-12-03 15:24:50|3618.5|3618|3617.5|3616.5|3619|3618.5|3617|3616.5|1536
1607009100000|2020-12-03 15:25:00|3617|3616|3616.5|3615.5|3617|3616|3616|3615.5|1281
1607009110000|2020-12-03 15:25:10|3617|3616|3617|3616|3617|3616.5|3616.5|3616|1939
1607009120000|2020-12-03 15:25:20|3616.5||3616.5||3617||3616.5||73
1607009130000|2020-12-03 15:25:30|3617|3616.5|3617.5|3617|3618|3617.5|3617|3616.5|1736
1607009140000|2020-12-03 15:25:40|3618|3617.5|3617.5|3617|3618|3617.5|3617.5|3617|455
1607009150000|2020-12-03 15:25:50|3617|3616.5|3616|3615.5|3617|3616.5|3615.5|3615|4061
1607009160000|2020-12-03 15:26:00|3615.5|3615|3616|3615.5|3616.5|3616|3615.5|3615|1546
1607009170000|2020-12-03 15:26:10|3615.5|3615|3617.5|3616.5|3617.5|3617|3615|3614|6033
1607009180000|2020-12-03 15:26:20|3617|3617|3617.5|3616.5|3617.5|3617|3617|3616.5|1963
1607009190000|2020-12-03 15:26:30|3617|3617|3618|3617|3618.5|3617.5|3617|3617|723
1607009200000|2020-12-03 15:26:40|3617.5|3617.5|3618.5|3617.5|3618.5|3618|3617.5|3617|575
1607009210000|2020-12-03 15:26:50|3619|3618|3618.5|3618|3619|3618.5|3618|3617.5|872
1607009220000|2020-12-03 15:27:00|3618|3617.5|3619|3618.5|3619|3618.5|3618|3617.5|937
1607009230000|2020-12-03 15:27:10|3618.5|3618|3619|3618.5|3619|3618.5|3618.5|3618|1057
1607009240000|2020-12-03 15:27:20|3619.5|3619|3619|3618.5|3620|3619.5|3619|3618.5|1444
1607009250000|2020-12-03 15:27:30|3618.5|3618|3619|3618|3619|3618.5|3618.5|3617.5|1288
1607009260000|2020-12-03 15:27:40|3619.5|3618.5|3620|3619.5|3620|3619.5|3619|3618.5|2729
1607009270000|2020-12-03 15:27:50|3620.5|3620|3622|3621.5|3622|3621.5|3620.5|3619.5|1418
1607009280000|2020-12-03 15:28:00|3622.5|3621|3622.5|3621.5|3622.5|3621.5|3622.5|3621|703
1607009290000|2020-12-03 15:28:10|3622|3622|3623|3622|3623|3622|3622|3621.5|1666
1607009300000|2020-12-03 15:28:20|3623.5|3622.5|3623.5|3623|3623.5|3623|3623|3622.5|1188
1607009310000|2020-12-03 15:28:30|3624|3623.5|3623.5|3623|3624|3623.5|3623.5|3623|653
1607009320000|2020-12-03 15:28:40|3624|3623.5|3624|3623|3624|3623.5|3623.5|3623|755
1607009340000|2020-12-03 15:29:00|3623.5|3623.5|3624|3623|3624|3623.5|3623.5|3622.5|5365
1607009350000|2020-12-03 15:29:10|3624.5|3623.5|3626.5|3625.5|3626.5|3625.5|3624.5|3623|7096
1607009360000|2020-12-03 15:29:20|3626|3626|3626.5|3625.5|3626.5|3626|3626|3625|2086
1607009370000|2020-12-03 15:29:30|3627|3626|3626.5|3625.5|3627|3626|3626.5|3625.5|1107
1607009380000|2020-12-03 15:29:40|3627|3626|3628|3627|3628|3627|3627|3626|2018
1607009390000|2020-12-03 15:29:50|3627.5|3626.5|3627.5|3626.5|3627.5|3626.5|3627|3626.5|490
1607009400000|2020-12-03 15:30:00|3628|3627|3628|3627|3628.5|3627.5|3627.5|3626.5|843
1607009410000|2020-12-03 15:30:10|3628.5||3628||3628.5||3628||125
1607009420000|2020-12-03 15:30:20|3628.5|3627.5|3628.5|3627.5|3628.5|3627.5|3628.5|3627.5|441
1607009430000|2020-12-03 15:30:30|||||||||446
1607009440000|2020-12-03 15:30:40|3629|3628|3628.5|3628|3629.5|3628.5|3628.5|3628|5317
1607009450000|2020-12-03 15:30:50|3629|3628.5|3629|3628.5|3629|3628.5|3629|3628.5|0
1607009460000|2020-12-03 15:31:00|3628.5|3628|3628|3627.5|3628.5|3628|3628|3627.5|5429
1607009470000|2020-12-03 15:31:10|3628.5|3628|3629|3628.5|3629.5|3628.5|3628.5|3628|729
1607009480000|2020-12-03 15:31:20|3629.5||3629.5||3629.5||3629.5||106
1607009490000|2020-12-03 15:31:30|3630|3629|3630.5|3629.5|3630.5|3629.5|3629.5|3628.5|3164
1607009500000|2020-12-03 15:31:40|3631|3630|3631|3630|3631|3630.5|3630.5|3629.5|2575
1607009510000|2020-12-03 15:31:50|3630.5|3629.5|3630.5|3629.5|3630.5|3629.5|3630|3629.5|670
1607009520000|2020-12-03 15:32:00|3630|3629|3630.5|3629.5|3630.5|3629.5|3629.5|3629|3189
1607009530000|2020-12-03 15:32:10|3631|3630|3630.5|3630|3631|3630|3630.5|3629.5|2074
1607009540000|2020-12-03 15:32:20|3631||3630.5||3631||3630.5||30
1607009550000|2020-12-03 15:32:30|3631|3630.5|3631|3630|3631|3630.5|3630|3629.5|4209
1607009560000|2020-12-03 15:32:40|3631.5|3630.5|3631.5|3630.5|3631.5|3631|3631|3630.5|1730
1607009570000|2020-12-03 15:32:50|3631||3631||3631||3631||0
1607009580000|2020-12-03 15:33:00|3631.5|3631|3630|3629|3631.5|3631|3630|3629|3712
1607009590000|2020-12-03 15:33:10|3630.5|3629.5|3630|3629|3630.5|3630|3629.5|3629|1837
1607009600000|2020-12-03 15:33:20|3630.5|3629.5|3630.5|3629.5|3630.5|3629.5|3630.5|3629.5|583
1607009610000|2020-12-03 15:33:30|3630|3629|3630|3629.5|3630.5|3629.5|3629.5|3629|5681
1607009620000|2020-12-03 15:33:40|3630.5|3630|3632.5|3632|3632.5|3632|3630.5|3630|4696
1607009630000|2020-12-03 15:33:50|3633|3631.5|3631.5|3630.5|3633|3632.5|3631|3630.5|4076
1607009640000|2020-12-03 15:34:00|3632|3631|3632.5|3632|3632.5|3632|3632|3631|637
1607009650000|2020-12-03 15:34:10|3632|3631.5|3632.5|3632|3633|3632.5|3632|3631.5|918
1607009660000|2020-12-03 15:34:20|3633|3632.5|3633|3632.5|3633.5|3632.5|3633|3632|82
1607009670000|2020-12-03 15:34:30|3633.5|3633|3634|3633|3634|3633|3633|3632.5|1077
1607009690000|2020-12-03 15:34:50|3634.5|3633.5|3634|3633|3634.5|3633.5|3633.5|3633|2455
1607009700000|2020-12-03 15:35:00|3634.5|3633.5|3634.5|3634|3635|3634.5|3634|3633.5|1032
1607009710000|2020-12-03 15:35:10|3635|3634.5|3635|3634.5|3635|3634.5|3634.5|3634|69
1607009720000|2020-12-03 15:35:20|3634.5|3634|3634|3633.5|3635|3634|3634|3633.5|2761
1607009730000|2020-12-03 15:35:30|3633.5|3633|3634|3633|3634|3633.5|3632.5|3632|3031
1607009740000|2020-12-03 15:35:40|3634.5|3633.5|3634|3633|3634.5|3634|3633.5|3633|2260
1607009750000|2020-12-03 15:35:50|3634.5|3633.5|3633.5|3632.5|3634.5|3634|3633|3632.5|1911
1607009760000|2020-12-03 15:36:00|3633|3633|3633.5|3632.5|3634.5|3634|3633|3632.5|2932
1607009770000|2020-12-03 15:36:10|3633|3632|3633.5|3633|3634|3633.5|3633|3632|960
1607009780000|2020-12-03 15:36:20|3634|3633.5|3634|3633.5|3634.5|3634|3634|3633|3061
1607009790000|2020-12-03 15:36:30|3633.5|3633|3634.5|3634|3634.5|3634|3633.5|3633|2412
1607009800000|2020-12-03 15:36:40|3634|3633.5|3635.5|3635|3636|3635.5|3633.5|3632.5|3338
1607009810000|2020-12-03 15:36:50|3636|3635.5|3635.5|3635|3636|3635.5|3635.5|3635|99
1607009820000|2020-12-03 15:37:00|3636|3635.5|3637|3636.5|3637|3636.5|3635.5|3635|2743
1607009830000|2020-12-03 15:37:10|3636.5|3636|3636|3635.5|3637.5|3636.5|3636|3635.5|1472
1607009840000|2020-12-03 15:37:20|3636.5|3636|3637.5|3636.5|3637.5|3636.5|3636.5|3636|2081
1607009850000|2020-12-03 15:37:30|3637|3637|3637.5|3636.5|3638|3637.5|3637|3636.5|1703
1607009860000|2020-12-03 15:37:40|3638|3637|3638|3637.5|3638|3637.5|3638|3637|196
1607009870000|2020-12-03 15:37:50|3637.5|3637|3638|3637.5|3638.5|3638|3637|3636.5|4581
1607009880000|2020-12-03 15:38:00|3638.5|3638|3639|3638|3639|3638.5|3638.5|3637.5|1185
1607009890000|2020-12-03 15:38:10|3638.5|3638.5|3638.5|3637.5|3639|3638.5|3638.5|3637.5|3965
1607009910000|2020-12-03 15:38:30|3639|3638|3638.5|3638|3639|3638.5|3637.5|3636.5|4043
1607009920000|2020-12-03 15:38:40|3639|3637.5|3638.5|3637.5|3639|3638|3638|3637.5|662
1607009930000|2020-12-03 15:38:50|3638|3637|3637|3636.5|3638|3637|3637|3636.5|1771
1607009940000|2020-12-03 15:39:00|3637.5|3637|3637|3636.5|3637.5|3637|3637|3636.5|1639
1607009950000|2020-12-03 15:39:10|3636.5|3636|3635.5|3635|3636.5|3636|3635.5|3635|1887
1607009960000|2020-12-03 15:39:20|3635|3634.5|3636.5|3636|3636.5|3636|3635|3634.5|1425
1607009970000|2020-12-03 15:39:30|3637|3636.5|3637.5|3637|3637.5|3637|3637|3636.5|1585
1607009980000|2020-12-03 15:39:40|3638|3637.5|3637.5|3637|3638.5|3638|3637.5|3637|3026
1607009990000|2020-12-03 15:39:50|3637|3636.5|3636.5|3636|3637|3636.5|3636.5|3636|2498
1607010000000|2020-12-03 15:40:00|3637|3635.5|3636.5|3636|3637|3636|3636.5|3635.5|834
1607010010000|2020-12-03 15:40:10|3637|3636.5|3637|3636|3637|3636.5|3637|3636|90
1607010020000|2020-12-03 15:40:20|3637.5|3636.5|3636|3635.5|3637.5|3637|3636|3635|3910
1607010030000|2020-12-03 15:40:30|3635.5|3635|3635|3634|3635.5|3635|3634.5|3634|390
1607010040000|2020-12-03 15:40:40|3635.5|3634.5|3636|3635.5|3636|3635.5|3635|3634|1853
1607010050000|2020-12-03 15:40:50|3636.5|3636|3637|3636.5|3637.5|3637|3636.5|3636|2969
1607010060000|2020-12-03 15:41:00|3637.5|3637|3638|3637.5|3638|3637.5|3637.5|3637|1085
1607010070000|2020-12-03 15:41:10|3637.5|3637|3638.5|3637.5|3638.5|3638|3637.5|3637|2577
1607010080000|2020-12-03 15:41:20|||||||||400
1607010090000|2020-12-03 15:41:30|3638|3637|3638|3637.5|3639|3638.5|3637.5|3637|2134
1607010100000|2020-12-03 15:41:40|3637.5|3637|3637.5|3637|3638.5|3637.5|3637|3636.5|4728
1607010110000|2020-12-03 15:41:50|3637|3636.5|3637|3636|3637|3636.5|3636.5|3636|723
1607010120000|2020-12-03 15:42:00|3637.5|3636.5|3636.5|3636|3637.5|3637|3636.5|3635.5|3575
1607010130000|2020-12-03 15:42:10|3637|3636.5|3637|3636|3637|3636.5|3636.5|3636|1175
1607010140000|2020-12-03 15:42:20|3637.5|3636.5|3637|3636.5|3637.5|3636.5|3637|3636.5|756
1607010150000|2020-12-03 15:42:30|3637.5|3637|3639.5|3639|3640|3639.5|3637.5|3637|3797
1607010160000|2020-12-03 15:42:40|3639|3638.5|3638.5|3637.5|3639.5|3638.5|3638|3637.5|4350
1607010170000|2020-12-03 15:42:50|3639|3638|3639|3638.5|3639|3638.5|3638|3637.5|3596
1607010180000|2020-12-03 15:43:00|3638.5|3638|3637.5|3636.5|3638.5|3638.5|3637|3636.5|3101
1607010190000|2020-12-03 15:43:10|3637|3637|3637.5|3637|3637.5|3637|3636.5|3636|4626
1607010200000|2020-12-03 15:43:20|3638|3637.5|3638|3637|3638|3637.5|3638|3637|747
1607010210000|2020-12-03 15:43:30|3638.5|3637.5|3639.5|3639|3639.5|3639|3638.5|3637.5|1315
1607010220000|2020-12-03 15:43:40|3640|3639.5|3640|3639.5|3640|3639.5|3639.5|3639|5784
1607010230000|2020-12-03 15:43:50|3639.5|3639|3639.5|3639|3640.5|3639.5|3639.5|3639|6737
1607010240000|2020-12-03 15:44:00|||||||||100
1607010250000|2020-12-03 15:44:10|3640|3639.5|3641.5|3641|3641.5|3641|3640|3639.5|3122
1607010260000|2020-12-03 15:44:20|3641|3640.5|3641.5|3641|3641.5|3641|3641|3640.5|2345
1607010270000|2020-12-03 15:44:30|3642|3641.5|3641.5|3641|3642|3641.5|3641.5|3641|509
1607010280000|2020-12-03 15:44:40|3642|3641.5|3642|3641.5|3642|3641.5|3641.5|3641|2216
1607010290000|2020-12-03 15:44:50|3642.5|3642|3643.5|3643|3644|3643.5|3642.5|3642|5022
1607010300000|2020-12-03 15:45:00|3643|3642.5|3643.5|3643|3643.5|3643|3642.5|3642|3770
1607010310000|2020-12-03 15:45:10|3644|3643.5|3643|3642.5|3644|3643.5|3642.5|3642|4265
1607010320000|2020-12-03 15:45:20|3643.5|3643|3643.5|3643|3643.5|3643|3643|3642.5|785
1607010330000|2020-12-03 15:45:30|3643|3642.5|3643|3642.5|3643.5|3642.5|3642.5|3642|4093
1607010340000|2020-12-03 15:45:40|3642.5|3642|3642.5|3642|3643|3642|3642.5|3642|1302
1607010350000|2020-12-03 15:45:50|3642|3641.5|3640.5|3640|3642.5|3641.5|3640.5|3640|6558
1607010360000|2020-12-03 15:46:00|3641|3640.5|3640.5|3640|3641|3640.5|3640.5|3640|1032
1607010370000|2020-12-03 15:46:10|3641|3640.5|3640.5|3640|3641|3640.5|3640.5|3640|2145
1607010380000|2020-12-03 15:46:20|3641|3640.5|3641|3640.5|3641.5|3641|3640.5|3640|1521
1607010390000|2020-12-03 15:46:30|3640.5|3640|3641|3640.5|3641|3640.5|3640.5|3640|2879
1607010400000|2020-12-03 15:46:40|3640.5|3640|3641|3640|3641|3640|3640.5|3640|1545
1607010410000|2020-12-03 15:46:50|3640.5|3640.5|3639|3638.5|3641|3640.5|3639|3638|4593
1607010420000|2020-12-03 15:47:00|3638.5|3638|3638.5|3638|3639.5|3639|3638.5|3638|2153
1607010430000|2020-12-03 15:47:10|3639|3638.5|3639|3638.5|3639.5|3639|3638.5|3637.5|1601
1607010440000|2020-12-03 15:47:20|3638.5|3638|3638|3637.5|3638.5|3638|3637.5|3637|892
1607010450000|2020-12-03 15:47:30|3637.5|3637|3638|3637.5|3638|3637.5|3637.5|3637|1623
1607010460000|2020-12-03 15:47:40|3638.5|3638|3637.5|3637|3638.5|3638|3637|3636.5|3526
1607010470000|2020-12-03 15:47:50|3637|3636.5|3637|3636.5|3637|3636.5|3637|3636.5|301
1607010480000|2020-12-03 15:48:00|3636.5|3636|3636|3635.5|3637|3636.5|3636|3635.5|1319
1607010490000|2020-12-03 15:48:10|3635.5|3635|3635.5|3635|3635.5|3635|3635.5|3635|416
1607010500000|2020-12-03 15:48:20|3636|3635.5|3635|3634.5|3636|3635.5|3634.5|3634|8061
1607010510000|2020-12-03 15:48:30|3634.5|3634|3634|3633|3634.5|3634|3634|3633|5229
1607010520000|2020-12-03 15:48:40|3633.5|3632.5|3634.5|3633.5|3634.5|3634|3633|3632|9570
1607010530000|2020-12-03 15:48:50|3635|3634|3635.5|3634.5|3635.5|3635|3635|3634|1443
1607010540000|2020-12-03 15:49:00|3635|3635|3635.5|3635|3636|3635.5|3635|3634.5|5065
1607010550000|2020-12-03 15:49:10|3636|3635.5|3636.5|3636|3637|3636.5|3636|3635.5|5110
1607010560000|2020-12-03 15:49:20|||||||||709
1607010570000|2020-12-03 15:49:30|3637|3636.5|3637.5|3637|3637.5|3637|3636.5|3636|2737
1607010580000|2020-12-03 15:49:40|3637|3636.5|3637.5|3637|3637.5|3637|3637|3636.5|1679
1607010590000|2020-12-03 15:49:50|||||||||3
1607010600000|2020-12-03 15:50:00|3638|3637.5|3636.5|3635.5|3638|3637.5|3636.5|3635.5|3900
1607010610000|2020-12-03 15:50:10|3636|3636|3637|3636|3637|3636.5|3636|3635.5|1995
1607010620000|2020-12-03 15:50:20|3636.5|3636.5|3637.5|3637|3637.5|3637|3636.5|3636|522
1607010630000|2020-12-03 15:50:30|3638|3636.5|3637|3636.5|3638|3637|3637|3636.5|2449
1607010640000|2020-12-03 15:50:40|3637.5|3636|3635.5|3635|3637.5|3636|3634.5|3633.5|3644
1607010650000|2020-12-03 15:50:50|3636|3635.5|3637|3636.5|3637|3636.5|3635.5|3635|1411
1607010660000|2020-12-03 15:51:00|3636.5|3636|3636.5|3636|3636.5|3636|3636.5|3636|2722
1607010670000|2020-12-03 15:51:10|3636|3635.5|3636|3635|3636.5|3636|3635.5|3635|381
1607010680000|2020-12-03 15:51:20|3636.5|3635.5|3636.5|3636|3637|3636.5|3636|3635.5|1370
1607010690000|2020-12-03 15:51:30|3637|3636.5|3637|3636|3637|3636.5|3636.5|3636|1272
1607010700000|2020-12-03 15:51:40|3636.5||3636.5||3636.5||3636.5||1507
1607010710000|2020-12-03 15:51:50|3637|3636.5|3636.5|3636|3637|3636.5|3636.5|3636|1863
1607010720000|2020-12-03 15:52:00|3637|3636.5|3636.5|3635.5|3637|3636.5|3636|3635.5|1930
1607010730000|2020-12-03 15:52:10|3637|3636|3637.5|3637|3637.5|3637|3637|3636|1333
1607010740000|2020-12-03 15:52:20|3638|3637.5|3638.5|3638|3639|3638.5|3638|3637.5|1721
1607010750000|2020-12-03 15:52:30|3639|3638.5|3638.5|3638|3639|3638.5|3638.5|3638|810
1607010760000|2020-12-03 15:52:40|3639|3638.5|3639.5|3639|3639.5|3639|3638.5|3638.5|1290
1607010770000|2020-12-03 15:52:50|3640|3639.5|3640|3639.5|3640|3639.5|3640|3639.5|145
1607010780000|2020-12-03 15:53:00|3639.5|3639|3640|3639|3640|3639.5|3639.5|3639|4447
1607010790000|2020-12-03 15:53:10|3639.5|3639.5|3639.5|3639|3640|3639.5|3639.5|3639|255
1607010800000|2020-12-03 15:53:20|3639|3638.5|3639|3638.5|3639.5|3639|3639|3638.5|573
1607010810000|2020-12-03 15:53:30|3638.5|3638|3639|3638.5|3639|3638.5|3638.5|3638|1268
1607010820000|2020-12-03 15:53:40|3638.5|3638|3638.5|3638|3638.5|3638|3638|3637.5|5440
1607010830000|2020-12-03 15:53:50|3639|3638.5|3638.5|3638|3639.5|3639|3638|3637.5|5761
1607010840000|2020-12-03 15:54:00|3639|3638.5|3640|3639.5|3640|3639.5|3639|3638|2771
1607010850000|2020-12-03 15:54:10|3639.5|3639|3639.5|3639|3640|3639|3639.5|3639|2957
1607010860000|2020-12-03 15:54:20|3639|3638.5|3638.5|3638|3639|3638.5|3638.5|3637.5|802
1607010870000|2020-12-03 15:54:30|3639|3638.5|3639|3638|3639|3638.5|3638.5|3638|632
1607010880000|2020-12-03 15:54:40|3638.5|3638.5|3638|3637.5|3639|3638.5|3637.5|3637|5900
1607010890000|2020-12-03 15:54:50|3638.5|3638|3638|3637.5|3638.5|3638|3638|3637.5|1461
1607010900000|2020-12-03 15:55:00|3637.5|3637|3636.5|3636|3637.5|3637|3636|3635.5|5676
1607010910000|2020-12-03 15:55:10|3637|3636.5|3637|3636.5|3637.5|3637|3636.5|3636|3020
1607010920000|2020-12-03 15:55:20|3636.5|3636|3636.5|3636|3636.5|3636|3636.5|3635.5|938
1607010930000|2020-12-03 15:55:30|3637|3636.5|3636|3635.5|3637|3636.5|3635.5|3634.5|1653
1607010940000|2020-12-03 15:55:40|3636.5|3636|3636.5|3636|3636.5|3636|3636.5|3635.5|845
1607010950000|2020-12-03 15:55:50|3637|3636.5|3637.5|3637|3638|3637.5|3637|3636.5|4413
1607010960000|2020-12-03 15:56:00|3638|3637.5|3638.5|3638|3638.5|3638|3637.5|3637.5|1349
1607010970000|2020-12-03 15:56:10|3638|3637|3637.5|3636.5|3638|3637.5|3637|3636.5|10123
1607010980000|2020-12-03 15:56:20|3638|3637|3638.5|3638|3638.5|3638|3637.5|3636.5|4748
1607010990000|2020-12-03 15:56:30|3639|3638.5|3638.5|3638|3639|3638.5|3638|3637.5|3586
1607011000000|2020-12-03 15:56:40|3638|3637.5|3638|3637.5|3638.5|3638|3638|3637.5|2779
1607011010000|2020-12-03 15:56:50|3638.5|3637|3639.5|3639|3639.5|3639|3638.5|3637|2380
1607011020000|2020-12-03 15:57:00|3640|3639.5|3639|3638.5|3640.5|3640|3639|3638.5|3706
1607011030000|2020-12-03 15:57:10|3638.5|3638|3639.5|3639|3639.5|3639|3638.5|3638|1688
1607011040000|2020-12-03 15:57:20|3640|3639.5|3640|3639|3640.5|3640|3639.5|3639|4978
1607011050000|2020-12-03 15:57:30|3639.5|3639.5|3640.5|3640|3640.5|3640|3639.5|3639|2750
1607011060000|2020-12-03 15:57:40|3640|3639.5|3641|3640|3641|3640.5|3640|3639.5|3355
1607011070000|2020-12-03 15:57:50|3640.5|3640.5|3641|3640.5|3641.5|3641|3640.5|3640|504
1607011080000|2020-12-03 15:58:00|3640.5|3640|3642.5|3642|3643|3642.5|3640.5|3640|8558
1607011090000|2020-12-03 15:58:10|3643|3642.5|3642|3641.5|3643|3642.5|3642|3641.5|1989
1607011100000|2020-12-03 15:58:20|3641.5|3641|3643|3642.5|3643|3642.5|3641.5|3641|4174
1607011110000|2020-12-03 15:58:30|3642.5|3642|3642.5|3642|3643|3642.5|3642|3641.5|1819
1607011120000|2020-12-03 15:58:40|3643|3642.5|3643|3642.5|3643|3642.5|3642.5|3642|3663
1607011130000|2020-12-03 15:58:50|3642.5|3642|3643|3642.5|3643|3642.5|3642|3641.5|2717
1607011140000|2020-12-03 15:59:00|3642.5|3642|3643|3642.5|3643|3642.5|3642.5|3642|1152
1607011150000|2020-12-03 15:59:10|3642.5|3642|3642|3641.5|3642.5|3642|3642|3641.5|538
1607011160000|2020-12-03 15:59:20|3642.5|3642|3642.5|3642|3643|3642.5|3642.5|3642|1497
1607011170000|2020-12-03 15:59:30|3643|3642.5|3641|3640.5|3643|3642.5|3641|3640|1084
1607011180000|2020-12-03 15:59:40|3640.5|3640|3640|3639.5|3640.5|3640|3640|3639.5|8243
1607011190000|2020-12-03 15:59:50|3640.5|3640|3640.5|3640|3641|3640.5|3640.5|3640|2094
1607011200000|2020-12-03 16:00:00|3641|3640.5|3641.5|3641|3642.5|3642|3640.5|3640|11635
1607011210000|2020-12-03 16:00:10|3642|3641.5|3642.5|3642|3643.5|3643|3642|3641.5|5396
1607011220000|2020-12-03 16:00:20|3642|3641.5|3642.5|3642|3643|3642.5|3642|3641.5|1810
1607011230000|2020-12-03 16:00:30|3642|3641.5|3643.5|3643|3644|3643.5|3642|3641.5|2267
1607011240000|2020-12-03 16:00:40|3644|3643.5|3643|3642.5|3644|3643.5|3642.5|3642|1905
1607011250000|2020-12-03 16:00:50|3642.5|3642|3643.5|3643|3643.5|3643|3642.5|3642|2864
1607011260000|2020-12-03 16:01:00|3644|3643.5|3644.5|3644|3645|3644.5|3643.5|3643|13673
1607011270000|2020-12-03 16:01:10|3644|3643.5|3643.5|3643|3644|3643.5|3643.5|3642.5|5831
1607011280000|2020-12-03 16:01:20|3643|3642.5|3642.5|3642|3643.5|3642.5|3642.5|3642|1584
1607011290000|2020-12-03 16:01:30|3642|3641.5|3642.5|3642|3642.5|3642|3641.5|3641|5175
1607011300000|2020-12-03 16:01:40|3642|3641.5|3642.5|3641.5|3642.5|3642|3642|3641.5|3515
1607011310000|2020-12-03 16:01:50|3642|3642|3642|3641.5|3642.5|3642|3641.5|3641|3327
1607011320000|2020-12-03 16:02:00|3641.5|3641|3639.5|3639|3641.5|3641|3638.5|3637.5|12095
1607011330000|2020-12-03 16:02:10|3640|3638.5|3640|3639.5|3640|3639.5|3639.5|3638.5|1133
1607011340000|2020-12-03 16:02:20|3639.5|3639|3641|3640.5|3641|3640.5|3639.5|3639|5654
1607011350000|2020-12-03 16:02:30|3641.5|3641|3643.5|3643|3644|3643.5|3641.5|3641|22820
1607011360000|2020-12-03 16:02:40|3644|3642.5|3644|3643.5|3644|3643.5|3644|3642.5|6473
1607011370000|2020-12-03 16:02:50|3644.5|3644|3643.5|3643|3645.5|3645|3643.5|3643|5062
1607011380000|2020-12-03 16:03:00|3643|3642.5|3644|3643.5|3644|3643.5|3643|3642.5|12003
1607011390000|2020-12-03 16:03:10|3644.5|3644|3645|3644.5|3645|3644.5|3644.5|3644|4325
1607011400000|2020-12-03 16:03:20|3645.5|3645|3645.5|3645|3645.5|3645|3645.5|3645|3061
1607011410000|2020-12-03 16:03:30|3646|3645.5|3645.5|3645|3646|3645.5|3645.5|3645|2977
1607011420000|2020-12-03 16:03:40|3645|3644.5|3643.5|3643|3645|3644.5|3643.5|3642.5|14089
1607011430000|2020-12-03 16:03:50|3645|3643.5|3645|3644.5|3645|3644.5|3643.5|3643|15832
1607011440000|2020-12-03 16:04:00|3645.5|3645|3645|3644.5|3645.5|3645|3645|3644.5|2326
1607011450000|2020-12-03 16:04:10|3645.5|3645|3645.5|3645|3645.5|3645|3645|3644.5|3253
1607011460000|2020-12-03 16:04:20|3645|3644.5|3645.5|3645|3645.5|3645|3644.5|3644|3734
1607011470000|2020-12-03 16:04:30|3646|3645.5|3645.5|3645|3646|3645.5|3645.5|3645|3216
1607011480000|2020-12-03 16:04:40|3646|3645.5|3646|3645.5|3646|3645.5|3645.5|3645|1552
1607011490000|2020-12-03 16:04:50|3645.5|3645|3646.5|3646|3646.5|3646|3645.5|3645|3942
1607011500000|2020-12-03 16:05:00|3647|3646.5|3646|3645.5|3647.5|3647|3646|3645.5|4391
1607011510000|2020-12-03 16:05:10|3645.5|3645|3645|3644.5|3645.5|3645|3645|3644.5|1660
1607011520000|2020-12-03 16:05:20|3644.5|3644|3645|3644|3645|3644.5|3644.5|3643.5|2372
1607011530000|2020-12-03 16:05:30|3645.5|3644.5|3646.5|3646|3646.5|3646|3645.5|3644.5|5111
1607011540000|2020-12-03 16:05:40|3646|3645.5|3646.5|3646|3647|3646.5|3646|3645.5|4816
1607011550000|2020-12-03 16:05:50|3647|3645.5|3646|3645.5|3647|3646|3646|3645|4036
1607011560000|2020-12-03 16:06:00|3645.5|3645|3646.5|3646|3646.5|3646|3645.5|3645|1840
1607011570000|2020-12-03 16:06:10|3646|3645.5|3646.5|3646|3647|3646.5|3646|3645.5|6655
1607011580000|2020-12-03 16:06:20|3647|3646.5|3647.5|3647|3647.5|3647|3647|3646.5|3852
1607011590000|2020-12-03 16:06:30|3647|3646.5|3647|3646.5|3647.5|3647|3647|3646.5|2169
1607011600000|2020-12-03 16:06:40|3647.5|3647|3648|3647.5|3648|3647.5|3647.5|3647|5326
1607011610000|2020-12-03 16:06:50|3647.5|3647|3647.5|3647|3648|3647|3647.5|3647|5848
1607011620000|2020-12-03 16:07:00|3647|3646.5|3646.5|3646|3647|3646.5|3646|3645.5|17170
1607011630000|2020-12-03 16:07:10|3647|3646.5|3648.5|3648|3648.5|3648|3647|3646.5|5311
1607011640000|2020-12-03 16:07:20|3649|3648.5|3648.5|3647.5|3649|3648.5|3648|3647.5|6253
1607011650000|2020-12-03 16:07:30|3648|3648|3647.5|3647|3648.5|3648|3647.5|3646.5|4382
1607011660000|2020-12-03 16:07:40|3647|3646.5|3645.5|3645|3647.5|3647|3645.5|3645|5366
1607011670000|2020-12-03 16:07:50|3645|3644.5|3647|3646.5|3647.5|3647|3645|3644.5|5163
1607011680000|2020-12-03 16:08:00|3647.5|3647|3647|3646.5|3648|3647.5|3647|3646.5|3581
1607011690000|2020-12-03 16:08:10|3647.5|3647|3647.5|3647|3647.5|3647|3647.5|3647|2037
1607011700000|2020-12-03 16:08:20|3648|3647.5|3648|3647.5|3648.5|3648|3648|3647.5|4259
1607011710000|2020-12-03 16:08:30|3648.5|3648|3648|3647.5|3648.5|3648|3648|3647.5|3329
1607011720000|2020-12-03 16:08:40|||||||||1342
1607011730000|2020-12-03 16:08:50|3647.5|3647|3648|3647|3648|3647.5|3647.5|3647|1363
1607011740000|2020-12-03 16:09:00|3647.5|3647.5|3648|3647.5|3648.5|3648|3647.5|3647|2981
1607011750000|2020-12-03 16:09:10|3647.5|3647|3648|3647.5|3648|3647.5|3647.5|3647|1029
1607011760000|2020-12-03 16:09:20|3648.5|3648|3649|3648.5|3649.5|3649|3648.5|3648|3004
1607011770000|2020-12-03 16:09:30|3649.5|3649|3650|3649|3650|3649.5|3649|3648.5|8404
1607011780000|2020-12-03 16:09:40|3649.5|3649.5|3648.5|3648|3649.5|3649.5|3648.5|3648|5246
1607011790000|2020-12-03 16:09:50|3649|3648.5|3647.5|3646.5|3649|3648.5|3647.5|3646.5|3179
1607011800000|2020-12-03 16:10:00|3647|3646|3645.5|3645|3647|3646.5|3644.5|3644|5890
1607011810000|2020-12-03 16:10:10|3646|3645.5|3646|3645|3646|3645.5|3645.5|3645|319
1607011820000|2020-12-03 16:10:20|3645.5|3645.5|3645|3644.5|3646|3645.5|3645|3644.5|3122
1607011830000|2020-12-03 16:10:30|3644.5|3644|3644.5|3644|3644.5|3644|3644|3643.5|1764
1607011840000|2020-12-03 16:10:40|3644|3643.5|3643.5|3643|3644|3643.5|3643.5|3642.5|8930
1607011850000|2020-12-03 16:10:50|3644|3642.5|3643.5|3643|3644|3643.5|3643|3642.5|3889
1607011860000|2020-12-03 16:11:00|3643|3642.5|3640.5|3640|3643.5|3643|3640|3639.5|4634
1607011870000|2020-12-03 16:11:10|3640|3639.5|3639.5|3639|3640|3639.5|3639.5|3639|731
1607011880000|2020-12-03 16:11:20|3639|3638.5|3640.5|3640|3641.5|3641|3639|3638|21974
1607011890000|2020-12-03 16:11:30|3641|3640.5|3641.5|3641|3641.5|3641|3640.5|3640|2779
1607011900000|2020-12-03 16:11:40|3642|3640.5|3641.5|3641|3642|3641.5|3641.5|3640.5|12805
1607011910000|2020-12-03 16:11:50|3642|3641.5|3642|3641.5|3642|3641.5|3641.5|3641|2969
1607011920000|2020-12-03 16:12:00|3642.5|3642|3640.5|3640|3642.5|3642|3640.5|3640|8176
1607011930000|2020-12-03 16:12:10|3640|3639.5|3641|3640.5|3641|3640.5|3640|3639.5|6657
1607011940000|2020-12-03 16:12:20|3640.5|3640|3641.5|3641|3641.5|3641|3640.5|3640|3706
1607011950000|2020-12-03 16:12:30|3641|3640.5|3641|3640.5|3641.5|3640.5|3641|3640.5|1645
1607011960000|2020-12-03 16:12:40|3640.5|3640|3640.5|3640|3640.5|3640|3640|3639.5|1895
1607011970000|2020-12-03 16:12:50|3640|3639.5|3641.5|3641|3641.5|3641|3640|3639.5|9544
1607011980000|2020-12-03 16:13:00|3642|3641.5|3642|3641.5|3643|3642.5|3642|3641.5|5389
1607011990000|2020-12-03 16:13:10|3642.5|3642|3640.5|3640|3642.5|3642|3640.5|3640|3012
1607012000000|2020-12-03 16:13:20|3641|3640.5|3640.5|3640|3641|3640.5|3640.5|3640|1291
1607012010000|2020-12-03 16:13:30|||||||||224
1607012020000|2020-12-03 16:13:40|3640|3639.5|3640.5|3640|3640.5|3640|3640|3639.5|4889
1607012030000|2020-12-03 16:13:50|3641|3640.5|3641|3640.5|3641.5|3641|3640.5|3640|3500
1607012040000|2020-12-03 16:14:00|3641.5|3641|3641|3640.5|3642|3641.5|3640.5|3640|2715
1607012050000|2020-12-03 16:14:10|3640.5|3640|3640.5|3640|3641|3640.5|3640.5|3640|5655
1607012060000|2020-12-03 16:14:20|3640|3639.5|3640.5|3640|3641|3640.5|3640|3639.5|9283
1607012070000|2020-12-03 16:14:30|||||||||56
1607012080000|2020-12-03 16:14:40|3641|3640.5|3640.5|3640|3641|3640.5|3640|3639.5|5458
1607012090000|2020-12-03 16:14:50|||||||||1814
1607012100000|2020-12-03 16:15:00|3640|3639.5|3637.5|3637|3640|3639.5|3637.5|3636.5|5898
1607012110000|2020-12-03 16:15:10|3638|3636.5|3638|3637.5|3638|3637.5|3638|3636.5|2472
1607012120000|2020-12-03 16:15:20|3637.5|3637|3637.5|3637|3638|3637.5|3637.5|3637|3785
1607012130000|2020-12-03 16:15:30|3638|3637.5|3636.5|3635.5|3638|3637.5|3636.5|3635.5|2418
1607012140000|2020-12-03 16:15:40|3636|3636|3637|3636.5|3637|3636.5|3636|3635.5|3854
1607012150000|2020-12-03 16:15:50|||||||||443
1607012160000|2020-12-03 16:16:00|3637.5|3637|3637.5|3637|3637.5|3637|3637|3636.5|1336
1607012170000|2020-12-03 16:16:10|3638|3637.5|3638.5|3638|3638.5|3638|3637|3636.5|10883
1607012180000|2020-12-03 16:16:20|3638|3637.5|3638|3637.5|3638.5|3638|3638|3637.5|2010
1607012190000|2020-12-03 16:16:30|3638.5|3638|3638.5|3638|3638.5|3638|3638|3637.5|1789
1607012200000|2020-12-03 16:16:40|3639|3638.5|3639|3638.5|3639.5|3639|3638.5|3638|14832
1607012210000|2020-12-03 16:16:50||3638||3638.5||3638.5||3638|1364
1607012220000|2020-12-03 16:17:00|3639.5|3639|3639|3638.5|3639.5|3639|3639|3638.5|2048
1607012230000|2020-12-03 16:17:10|3638.5|3638|3638|3637.5|3638.5|3638|3638|3637.5|954
1607012240000|2020-12-03 16:17:20|3638.5|3638|3638.5|3638|3638.5|3638|3638.5|3638|442
1607012250000|2020-12-03 16:17:30|3638|3637.5|3638|3637.5|3638.5|3638|3638|3637.5|2646
1607012260000|2020-12-03 16:17:40|3638.5|3638|3639.5|3639|3639.5|3639|3638.5|3638|5946
1607012270000|2020-12-03 16:17:50|3639|3638.5|3639|3638.5|3639|3638.5|3639|3638.5|3530
1607012280000|2020-12-03 16:18:00|3638.5|3638|3638.5|3638|3639|3638.5|3638.5|3638|3345
1607012290000|2020-12-03 16:18:10|3639|3637.5|3640|3639.5|3640|3639.5|3639|3637.5|9983
1607012300000|2020-12-03 16:18:20|3640.5|3640|3640|3639.5|3640.5|3640|3640|3639.5|1863
1607012310000|2020-12-03 16:18:30|3639.5|3639|3640|3639.5|3640.5|3640|3639.5|3639|3459
1607012320000|2020-12-03 16:18:40|3639|3638.5|3638.5|3638|3639|3638.5|3638.5|3638|5200
1607012330000|2020-12-03 16:18:50|3639|3638.5|3639|3638.5|3639.5|3639|3639|3638.5|3306
1607012340000|2020-12-03 16:19:00|3639.5|3639|3639.5|3639|3640|3639.5|3639|3638|3318
1607012350000|2020-12-03 16:19:10|3640|3639.5|3640|3639|3640|3639.5|3639.5|3639|2381
1607012360000|2020-12-03 16:19:20|3639.5|3639.5|3640|3639.5|3640|3639.5|3639.5|3639.5|8
1607012370000|2020-12-03 16:19:30|3640.5|3640|3640|3639.5|3640.5|3640|3640|3639.5|3279
1607012380000|2020-12-03 16:19:40|3640.5|3640|3641.5|3641|3641.5|3641|3640.5|3640|3378
1607012390000|2020-12-03 16:19:50|3642|3641.5|3643|3642|3643|3642.5|3641.5|3641|4602
1607012400000|2020-12-03 16:20:00|3642.5|3642.5|3644|3643.5|3644|3643.5|3642.5|3642.5|3770
1607012410000|2020-12-03 16:20:10|3643.5|3643|3643.5|3643|3644|3643.5|3643.5|3643|2107
1607012420000|2020-12-03 16:20:20|3644|3643.5|3644.5|3644|3645|3644.5|3643.5|3643|2078
1607012430000|2020-12-03 16:20:30|3645|3644.5|3645.5|3645|3646|3645.5|3645|3644.5|2305
1607012440000|2020-12-03 16:20:40|3646|3645.5|3647|3646.5|3647|3646.5|3645.5|3645|5970
1607012450000|2020-12-03 16:20:50|3646.5|3646|3647|3646.5|3647|3646.5|3646.5|3646|3791
1607012460000|2020-12-03 16:21:00|3647.5|3647|3647|3646.5|3647.5|3647|3647|3646.5|3024
1607012470000|2020-12-03 16:21:10|3646.5|3646|3645|3644.5|3647|3646.5|3644.5|3643.5|35794
1607012480000|2020-12-03 16:21:20|3644.5|3644|3645.5|3645|3646|3645|3644.5|3644|16680
1607012490000|2020-12-03 16:21:30|3645|3644.5|3645|3644.5|3645|3644.5|3645|3644.5|2593
1607012500000|2020-12-03 16:21:40|3644.5|3644|3645.5|3644.5|3645.5|3645|3644.5|3644|3886
1607012510000|2020-12-03 16:21:50|3645|3645|3646.5|3646|3646.5|3646|3645|3644.5|2814
1607012520000|2020-12-03 16:22:00|3647|3646.5|3646|3645.5|3647.5|3647|3646|3645.5|6127
1607012530000|2020-12-03 16:22:10|3646.5|3646|3646.5|3646|3647|3646.5|3646|3645.5|2358
1607012540000|2020-12-03 16:22:20|3646|3645.5|3646|3645|3646.5|3646|3645.5|3644.5|9662
1607012550000|2020-12-03 16:22:30|3645.5|3645.5|3645.5|3645|3646|3645.5|3645.5|3645|2453
1607012560000|2020-12-03 16:22:40|3646|3645.5|3646|3645|3646|3645.5|3645.5|3645|3977
1607012570000|2020-12-03 16:22:50|3645.5|3645.5|3646|3645.5|3646|3645.5|3645.5|3645|1977
1607012580000|2020-12-03 16:23:00|3645.5|3645|3645|3644.5|3645.5|3645|3644.5|3644|4010
1607012590000|2020-12-03 16:23:10|3645.5|3645|3645.5|3645|3646.5|3646|3645.5|3645|7890
1607012600000|2020-12-03 16:23:20|3646|3645.5|3645.5|3645|3646|3645.5|3645.5|3645|1547
1607012610000|2020-12-03 16:23:30|3646|3645.5|3646|3645.5|3646|3645.5|3646|3645|3015
1607012620000|2020-12-03 16:23:40|3646.5|3646|3646|3645.5|3646.5|3646|3646|3645.5|3044
1607012630000|2020-12-03 16:23:50|3645.5|3645|3645.5|3645|3646|3645.5|3645.5|3645|2736
1607012640000|2020-12-03 16:24:00|3645|3644.5|3645|3644.5|3646|3645.5|3645|3644.5|2857
1607012650000|2020-12-03 16:24:10|3645.5|3645|3646|3645|3646|3645.5|3645|3644.5|3700
1607012660000|2020-12-03 16:24:20||3645.5||3645.5||3645.5||3645.5|2375
1607012670000|2020-12-03 16:24:30|3645.5|3645|3645|3644.5|3646|3645.5|3645|3644.5|5358
1607012680000|2020-12-03 16:24:40|3644.5|3644|3645|3644.5|3645.5|3645|3644.5|3643.5|15263
1607012690000|2020-12-03 16:24:50|3645.5|3645|3645.5|3645|3645.5|3645|3645.5|3645|851
1607012700000|2020-12-03 16:25:00|3646|3645.5|3645.5|3645|3646|3645.5|3645.5|3645|4253
1607012710000|2020-12-03 16:25:10|3646|3645.5|3646|3645.5|3646|3645.5|3645.5|3645|1079
1607012720000|2020-12-03 16:25:20|3645.5|3645|3645|3644.5|3646|3645.5|3644.5|3644|5191
1607012730000|2020-12-03 16:25:30|3644.5|3644|3644|3643.5|3644.5|3644|3644|3643.5|12230
1607012740000|2020-12-03 16:25:40|3643.5|3643|3643.5|3643|3643.5|3643|3643.5|3643|557
1607012750000|2020-12-03 16:25:50|3644|3643.5|3643|3642.5|3644|3643.5|3642|3641.5|9790
1607012760000|2020-12-03 16:26:00|3642.5|3642|3642|3641.5|3642.5|3642|3641.5|3641|6804
1607012770000|2020-12-03 16:26:10|3641.5|3641|3641|3640.5|3641.5|3641|3640.5|3640|9608
1607012780000|2020-12-03 16:26:20|3640.5|3640|3640.5|3640|3641|3640.5|3640.5|3640|5340
1607012790000|2020-12-03 16:26:30|3640|3639.5|3640.5|3640|3640.5|3640|3640|3639.5|14902
1607012800000|2020-12-03 16:26:40|3641|3640.5|3639.5|3639|3641.5|3641|3639|3638.5|40243
1607012810000|2020-12-03 16:26:50|3640|3639.5|3641.5|3641|3641.5|3641|3640|3639|7265
1607012820000|2020-12-03 16:27:00|3642|3641.5|3642|3641.5|3642|3641.5|3641.5|3641|2606
1607012830000|2020-12-03 16:27:10|3642.5|3642|3642|3641.5|3642.5|3642|3641.5|3641|8583
1607012840000|2020-12-03 16:27:20|3641.5|3641|3642.5|3642|3642.5|3642|3641.5|3641|1187
1607012850000|2020-12-03 16:27:30|3643|3642.5|3643|3642.5|3643.5|3643|3643|3642|2633
1607012860000|2020-12-03 16:27:40|3643.5|3643|3644.5|3644|3645|3644.5|3643.5|3643|1144
1607012870000|2020-12-03 16:27:50|3645|3644.5|3645|3644.5|3645.5|3645|3645|3644.5|1158
1607012880000|2020-12-03 16:28:00|3645.5|3645|3645|3644.5|3645.5|3645|3645|3644.5|3638
1607012890000|2020-12-03 16:28:10|3645.5|3645|3645|3644.5|3645.5|3645|3645|3644.5|2999
1607012900000|2020-12-03 16:28:20|3645.5|3645|3646|3645.5|3646|3645.5|3645|3644.5|2870
1607012910000|2020-12-03 16:28:30|3645.5|3645|3646|3645.5|3646.5|3646|3645.5|3645|7021
1607012920000|2020-12-03 16:28:40|3645.5|3645|3645|3644.5|3646|3645.5|3645|3644.5|6560
1607012930000|2020-12-03 16:28:50|3645.5||3645||3645.5||3645||2430
1607012940000|2020-12-03 16:29:00|3645.5|3645|3646.5|3646|3646.5|3646|3645|3644.5|10066
1607012950000|2020-12-03 16:29:10|3647|3646.5|3645.5|3645|3647|3646.5|3645.5|3645|10655
1607012960000|2020-12-03 16:29:20|3646|3645.5|3646|3645|3646.5|3646|3645|3644.5|6421
1607012970000|2020-12-03 16:29:30|3645.5|3644.5|3644.5|3643.5|3645.5|3644.5|3644|3643.5|2532
1607012980000|2020-12-03 16:29:40|3644|3643|3643|3641.5|3644|3643|3642|3641|6276
1607012990000|2020-12-03 16:29:50|3642.5|3641|3642|3641|3642.5|3641|3641.5|3640.5|2766
1607068800000|2020-12-04 08:00:00||3620||3620||3620||3620|0
1607068810000|2020-12-04 08:00:10|3669.5|3667.5|3671.5|3668.5|3675|3672.5|3668.5|3666|14155
1607068820000|2020-12-04 08:00:20|3671|3668|3669.5|3667.5|3674.5|3671.5|3668.5|3666.5|8425
1607068830000|2020-12-04 08:00:30|3669|3668|3676|3674.5|3676|3674.5|3669|3668|5236
1607068840000|2020-12-04 08:00:40|3677|3675|3681|3680|3681.5|3680|3677|3674.5|4827
1607068850000|2020-12-04 08:00:50|3681.5|3680.5|3683|3682|3683|3682.5|3681|3679|7598
1607068860000|2020-12-04 08:01:00|3683.5|3682.5|3685|3683.5|3686|3684.5|3683.5|3682|2751
1607068870000|2020-12-04 08:01:10|3684.5|3683|3689|3688|3691|3688.5|3683.5|3683|7843
1607068880000|2020-12-04 08:01:20|3689.5|3688.5|3691.5|3689.5|3691.5|3690.5|3688|3687|3399
1607068890000|2020-12-04 08:01:30|3691|3690|3693|3691.5|3693.5|3691.5|3689.5|3688|3625
1607068900000|2020-12-04 08:01:40|3692.5|3692|3698|3696.5|3698|3696.5|3692.5|3691.5|11425
1607068910000|2020-12-04 08:01:50|3697|3696|3692|3690.5|3698|3696|3692|3690.5|6896
1607068920000|2020-12-04 08:02:00|3693|3691|3695|3693|3695|3694|3692|3691|3056
1607068930000|2020-12-04 08:02:10|3694|3692|3694.5|3693|3696.5|3695|3692|3690.5|4780
1607068940000|2020-12-04 08:02:20|3695|3693.5|3694.5|3692.5|3695.5|3694|3693.5|3692.5|1961
1607068950000|2020-12-04 08:02:30|3695|3693|3698.5|3697|3698.5|3697|3695|3692.5|3169
1607068960000|2020-12-04 08:02:40|3699|3698|3699|3698|3699.5|3699|3697|3696|3699
1607068970000|2020-12-04 08:02:50|3698.5|3697|3701|3699.5|3702|3701.5|3697.5|3697|14007
1607068980000|2020-12-04 08:03:00|3700|3699|3686|3685|3701|3699|3686|3685|6069
1607068990000|2020-12-04 08:03:10|3685.5|3684|3685.5|3683.5|3687|3685|3683.5|3682.5|5032
1607069000000|2020-12-04 08:03:20|3685|3684|3684|3682|3685|3684.5|3682.5|3681.5|1720
1607069010000|2020-12-04 08:03:30|3683.5|3682.5|3689.5|3687.5|3691|3689|3683|3682|1447
1607069020000|2020-12-04 08:03:40|3688.5|3687|3685.5|3684|3689|3687|3684|3682.5|5085
1607069030000|2020-12-04 08:03:50|3686.5|3684.5|3689|3687.5|3689.5|3688|3686.5|3684.5|3578
1607069040000|2020-12-04 08:04:00|3688.5|3687|3691|3689.5|3692.5|3690.5|3688|3687|708
1607069050000|2020-12-04 08:04:10|3692|3690|3689|3686.5|3692|3690|3687.5|3686|3376
1607069060000|2020-12-04 08:04:20|3689.5|3687|3690|3688|3690|3688|3688|3686.5|1196
1607069070000|2020-12-04 08:04:30|3689.5|3688.5|3694.5|3693.5|3695|3694|3689.5|3688.5|1637
1607069080000|2020-12-04 08:04:40|3695|3694|3693.5|3692|3696|3694.5|3691|3689.5|5425
1607069090000|2020-12-04 08:04:50|3694|3692.5|3688.5|3688|3696.5|3694.5|3688.5|3688|23642
1607069100000|2020-12-04 08:05:00|3689|3688.5|3684.5|3683.5|3690|3688.5|3682.5|3680.5|4024
1607069110000|2020-12-04 08:05:10|3685.5|3684|3693.5|3692.5|3693.5|3692.5|3685.5|3684|6576
1607069120000|2020-12-04 08:05:20|3694|3693|3699.5|3697.5|3700|3697.5|3694|3693|592
1607069130000|2020-12-04 08:05:30|3700|3698|3699|3697.5|3701.5|3700.5|3699|3697|2879
1607069140000|2020-12-04 08:05:40|3699.5|3698.5|3704|3701.5|3705.5|3702.5|3699|3697.5|6741
1607069150000|2020-12-04 08:05:50|3703.5|3701|3701|3700|3703.5|3701|3701|3699.5|968
1607069160000|2020-12-04 08:06:00|3702|3700.5|3697|3695.5|3702.5|3700.5|3695|3693|5727
1607069170000|2020-12-04 08:06:10|3696.5|3695|3699.5|3698.5|3701|3698.5|3696.5|3694.5|3553
1607069180000|2020-12-04 08:06:20|3699|3698|3693|3691.5|3699.5|3698|3692.5|3691.5|4741
1607069190000|2020-12-04 08:06:30|3693.5|3692|3698.5|3697|3698.5|3697.5|3693.5|3692|3601
1607069200000|2020-12-04 08:06:40|3698|3698|3696|3695|3698|3698|3695.5|3694.5|2320
1607069210000|2020-12-04 08:06:50|3695.5|3694.5|3695.5|3694|3696|3694.5|3694.5|3693|865
1607069220000|2020-12-04 08:07:00|3695|3694.5|3694.5|3693.5|3697.5|3696.5|3694.5|3693|3839
1607069230000|2020-12-04 08:07:10|3695|3694|3693.5|3692|3695.5|3694|3693.5|3692|650
1607069240000|2020-12-04 08:07:20|3693|3691.5|3690.5|3689|3693|3691.5|3690.5|3689|1334
1607069250000|2020-12-04 08:07:30|3691|3689.5|3689.5|3688|3693.5|3692|3689.5|3688|4034
1607069260000|2020-12-04 08:07:40|3689|3688.5|3692.5|3691|3693|3691.5|3688.5|3688|1612
1607069270000|2020-12-04 08:07:50|3692|3691.5|3691.5|3690.5|3693.5|3691.5|3691|3690.5|12517
1607069280000|2020-12-04 08:08:00|3692.5|3691|3695|3694|3695.5|3694.5|3692.5|3691|4814
1607069290000|2020-12-04 08:08:10|3694.5|3694.5|3692.5|3691.5|3694.5|3694.5|3692.5|3691.5|1878
1607069300000|2020-12-04 08:08:20|3692|3692|3697|3696|3697|3696|3692|3691.5|1930
1607069310000|2020-12-04 08:08:30|3697.5|3696.5|3693.5|3693|3698.5|3697|3693.5|3692.5|3516
1607069320000|2020-12-04 08:08:40|3694|3693.5|3694|3692.5|3696.5|3695|3693.5|3692.5|648
1607069330000|2020-12-04 08:08:50|3693.5|3693|3694.5|3693.5|3694.5|3693.5|3693|3693|339
1607069340000|2020-12-04 08:09:00|3695|3694|3698.5|3697|3699|3697|3695|3694|1253
1607069350000|2020-12-04 08:09:10|3699|3697.5|3697|3695.5|3699|3697.5|3696|3695|2339
1607069360000|2020-12-04 08:09:20|3696.5|3695|3697|3695.5|3697.5|3696.5|3696|3695|3035
1607069370000|2020-12-04 08:09:30|3696.5|3695|3691.5|3691|3697|3695.5|3690.5|3690|8795
1607069380000|2020-12-04 08:09:40|3691|3690.5|3687.5|3687|3691|3690.5|3687.5|3686|1285
1607069390000|2020-12-04 08:09:50|3688|3687.5|3686|3685|3688.5|3687.5|3684.5|3683|5100
1607069400000|2020-12-04 08:10:00|3686.5|3685.5|3687.5|3686|3688.5|3687|3685.5|3684|8619
1607069410000|2020-12-04 08:10:10|3687|3685|3684|3682.5|3688.5|3687|3684|3682.5|10694
1607069420000|2020-12-04 08:10:20|3683.5|3682|3681|3680.5|3683.5|3682.5|3681|3680.5|4630
1607069430000|2020-12-04 08:10:30|3681.5|3680|3683.5|3682.5|3683.5|3682.5|3681.5|3680|3865
1607069440000|2020-12-04 08:10:40|3684|3683|3683|3681.5|3685|3683.5|3681.5|3680.5|4435
1607069450000|2020-12-04 08:10:50|3682|3682.5|3687|3686|3687|3686|3682|3682.5|3029
1607069460000|2020-12-04 08:11:00|3687.5|3686.5|3691|3689.5|3692|3690.5|3687.5|3686.5|1537
1607069470000|2020-12-04 08:11:10|3690.5|3690|3690.5|3689|3691|3690|3689|3688|1906
1607069480000|2020-12-04 08:11:20|3691|3689.5|3691|3690|3691.5|3690|3690.5|3689.5|444
1607069490000|2020-12-04 08:11:30|3690.5|3689.5|3686|3685.5|3690.5|3689.5|3686|3685.5|4101
1607069500000|2020-12-04 08:11:40|3685.5|3685|3688|3686.5|3688.5|3687.5|3685|3684.5|2668
1607069510000|2020-12-04 08:11:50|3687.5|3686|3685.5|3684.5|3687.5|3686|3685|3684.5|1598
1607069520000|2020-12-04 08:12:00|3686|3685|3686.5|3685|3687|3685.5|3685|3684.5|1212
1607069530000|2020-12-04 08:12:10|3687|3685.5|3685|3684|3687|3686|3684.5|3683|4971
1607069540000|2020-12-04 08:12:20|3684.5|3683.5|3682|3681|3684.5|3683.5|3682|3680|625
1607069550000|2020-12-04 08:12:30|3682.5|3680.5|3681|3680|3682.5|3680.5|3681|3680|1990
1607069560000|2020-12-04 08:12:40|3681.5|3680.5|3685|3684|3685|3684|3681|3680.5|3802
1607069570000|2020-12-04 08:12:50|3684.5|3683.5|3683.5|3682|3684.5|3684|3683.5|3682|2424
1607069580000|2020-12-04 08:13:00|3683|3681.5|3684.5|3683|3685|3684|3683|3681.5|2113
1607069590000|2020-12-04 08:13:10|3684|3682.5|3682|3680.5|3684.5|3683|3681.5|3680|873
1607069600000|2020-12-04 08:13:20|3682.5|3681|3683.5|3682|3685|3684.5|3682.5|3681|5370
1607069610000|2020-12-04 08:13:30|3683|3682.5|3684|3683.5|3684|3683.5|3682.5|3682|925
1607069620000|2020-12-04 08:13:40|3684.5|3683|3684.5|3683.5|3685|3683.5|3684.5|3683|376
1607069630000|2020-12-04 08:13:50|3684|3683|3687|3686|3688|3686|3684|3683|1212
1607069640000|2020-12-04 08:14:00|3686.5|3685.5|3686.5|3685.5|3686.5|3685.5|3686|3685.5|1162
1607069650000|2020-12-04 08:14:10|3686|3684.5|3687.5|3686|3688.5|3687.5|3685.5|3684.5|4438
1607069660000|2020-12-04 08:14:20|3688|3686.5|3688.5|3688|3689.5|3688|3687.5|3686|1680
1607069670000|2020-12-04 08:14:30|3689|3688.5|3687|3685.5|3690|3689|3686|3685|2553
1607069680000|2020-12-04 08:14:40|3686.5|3685|3687|3686|3687|3686|3686|3685|847
1607069690000|2020-12-04 08:14:50|3686.5|3685.5|3684.5|3684|3686.5|3685.5|3684.5|3684|745
1607069700000|2020-12-04 08:15:00|3685|3683.5|3685.5|3684.5|3686|3684.5|3684.5|3683.5|4336
1607069710000|2020-12-04 08:15:10|3686|3685|3688|3687|3688|3687|3685.5|3685|474
1607069720000|2020-12-04 08:15:20|3688.5|3687.5|3690|3688.5|3690|3689|3688.5|3687.5|522
1607069730000|2020-12-04 08:15:30|3689.5|3688|3687.5|3686|3689.5|3688|3686.5|3686|1267
1607069740000|2020-12-04 08:15:40|3687|3686.5|3689.5|3688.5|3689.5|3689|3687|3686.5|2861
1607069750000|2020-12-04 08:15:50|3689|3689|3692|3691.5|3692|3691.5|3689|3688.5|1840
1607069760000|2020-12-04 08:16:00|3691.5|3691|3689.5|3689|3691.5|3691|3689|3688|1805
1607069770000|2020-12-04 08:16:10|3689|3688.5|3688|3687|3689|3688.5|3687.5|3686|696
1607069780000|2020-12-04 08:16:20|3687.5|3686.5|3688.5|3687.5|3688.5|3687.5|3687|3686|2634
1607069790000|2020-12-04 08:16:30|3688|3687|3686|3685.5|3688.5|3687|3686|3685.5|3012
1607069800000|2020-12-04 08:16:40|3686.5|3686|3687|3686|3688|3687|3686.5|3685.5|2181
1607069810000|2020-12-04 08:16:50|3686.5|3685.5|3686|3685|3686.5|3685.5|3685|3684.5|2237
1607069820000|2020-12-04 08:17:00|3685.5|3684.5|3684.5|3684|3685.5|3684.5|3683.5|3683|1451
1607069830000|2020-12-04 08:17:10|3685|3683.5|3685|3683.5|3685.5|3685|3684.5|3683.5|2320
1607069840000|2020-12-04 08:17:20|3684.5|3683|3684.5|3683.5|3685|3683.5|3683|3682.5|2388
1607069850000|2020-12-04 08:17:30|3684||3684||3684.5||3684||77
1607069860000|2020-12-04 08:17:40|3684.5|3684|3689|3687.5|3689.5|3688.5|3684.5|3684|4158
1607069870000|2020-12-04 08:17:50|3688.5|3688|3686|3685|3688.5|3688|3685.5|3685|2011
1607069880000|2020-12-04 08:18:00|3686.5|3685.5|3687|3686|3688|3687|3686|3685.5|2559
1607069890000|2020-12-04 08:18:10|3686.5|3685.5|3685.5|3684.5|3686.5|3685.5|3683.5|3683|774
1607069900000|2020-12-04 08:18:20|3686|3685|3687|3686|3687.5|3686.5|3685.5|3685|6598
1607069910000|2020-12-04 08:18:30|3686.5|3685.5|3687|3686|3687|3686|3684.5|3684|938
1607069920000|2020-12-04 08:18:40|3686.5|3685.5|3685|3684|3686.5|3686|3685|3684|3510
1607069930000|2020-12-04 08:18:50|3684.5|3683.5|3681|3680|3684.5|3683.5|3681|3680|1124
1607069940000|2020-12-04 08:19:00|3681.5|3680.5|3681|3680|3681.5|3681|3680.5|3680|1427
1607069950000|2020-12-04 08:19:10|3680.5|3679.5|3680.5|3680|3682.5|3682|3679.5|3678.5|5502
1607069960000|2020-12-04 08:19:20|3681|3680.5|3681.5|3681|3682.5|3681.5|3681|3680.5|3793
1607069970000|2020-12-04 08:19:30|3682|3681.5|3682.5|3681.5|3683|3682|3682|3681.5|711
1607069980000|2020-12-04 08:19:40|3682|3681|3682|3681.5|3682.5|3682|3681.5|3680.5|2035
1607069990000|2020-12-04 08:19:50|3682.5|3682|3682.5|3682|3682.5|3682|3682|3681.5|1240
1607070000000|2020-12-04 08:20:00|3683|3682.5|3685|3684.5|3685|3684.5|3683|3682|1035
1607070010000|2020-12-04 08:20:10|3684.5|3684|3683|3682.5|3685|3684|3683|3682.5|1064
1607070020000|2020-12-04 08:20:20|3683.5|3683|3685|3683.5|3685|3684|3683.5|3683|244
1607070030000|2020-12-04 08:20:30|3684.5|3684|3685.5|3685|3685.5|3685|3684.5|3683.5|1922
1607070040000|2020-12-04 08:20:40|3685|3684.5|3686.5|3685.5|3686.5|3686|3685|3684.5|1555
1607070050000|2020-12-04 08:20:50|3687|3686|3686.5|3686|3687|3686.5|3685|3684.5|5447
1607070060000|2020-12-04 08:21:00|3687|3686.5|3689.5|3688.5|3690|3689|3687|3686.5|1910
1607070070000|2020-12-04 08:21:10|3690|3689|3690|3689|3690|3689.5|3689.5|3689|336
1607070080000|2020-12-04 08:21:20|3689.5|3688.5|3691|3690|3691.5|3691|3689.5|3688.5|2913
1607070090000|2020-12-04 08:21:30|3691.5|3690.5|3692|3691|3692|3691.5|3691.5|3690.5|585
1607070100000|2020-12-04 08:21:40|3691.5|3690.5|3691.5|3690.5|3692|3691.5|3691|3690|2451
1607070110000|2020-12-04 08:21:50|3692|3691|3695|3694|3695|3694.5|3692|3691|2174
1607070120000|2020-12-04 08:22:00|3694.5|3693.5|3695|3694|3695.5|3695|3694.5|3693.5|1413
1607070130000|2020-12-04 08:22:10|3694.5|3694.5|3695.5|3694.5|3695.5|3694.5|3694.5|3694|126
1607070140000|2020-12-04 08:22:20|3695|3694|3695.5|3694.5|3696|3695.5|3694.5|3694|1504
1607070150000|2020-12-04 08:22:30|3695|3695|3693.5|3692.5|3695|3695|3693|3692.5|1826
1607070160000|2020-12-04 08:22:40|3694|3693|3693.5|3692.5|3694|3693|3693|3692.5|780
1607070170000|2020-12-04 08:22:50|3693|3693|3691|3690|3693.5|3693|3690.5|3689|1742
1607070180000|2020-12-04 08:23:00|3690.5|3689.5|3690|3689|3691.5|3691|3689|3688|6778
1607070190000|2020-12-04 08:23:10|3690.5|3689.5|3691.5|3690.5|3691.5|3690.5|3690.5|3689.5|299
1607070200000|2020-12-04 08:23:20|3691|3690|3690|3689|3691.5|3691|3690|3689|2557
1607070210000|2020-12-04 08:23:30|3689.5|3688.5|3688.5|3687.5|3690|3688.5|3688|3686.5|688
1607070220000|2020-12-04 08:23:40|3689|3688|3688.5|3688|3689|3688|3688.5|3687.5|272
1607070230000|2020-12-04 08:23:50|3688|3687.5|3687|3686|3688|3687.5|3686.5|3685.5|2368
1607070240000|2020-12-04 08:24:00|3687.5|3686.5|3687|3686.5|3689|3688|3687|3686|1029
1607070250000|2020-12-04 08:24:10|3687.5|3687|3687|3686|3688|3687.5|3686|3685|4788
1607070260000|2020-12-04 08:24:20|3686.5|3685.5|3687|3686.5|3687.5|3687|3686|3685.5|1518
1607070270000|2020-12-04 08:24:30|3686.5|3686|3688|3687.5|3688|3687.5|3686.5|3686|2471
1607070280000|2020-12-04 08:24:40|3687.5|3687|3689|3688|3689|3688|3686.5|3686|1384
1607070290000|2020-12-04 08:24:50|3689.5|3688.5|3689|3688|3689.5|3689|3688|3687.5|2163
1607070300000|2020-12-04 08:25:00|3688.5|3687.5|3690.5|3689|3691|3690|3688.5|3687.5|2444
1607070310000|2020-12-04 08:25:10|3690|3688.5|3690.5|3689.5|3690.5|3689.5|3689|3688.5|1626
1607070320000|2020-12-04 08:25:20|3691|3690|3690|3689|3691.5|3690.5|3690|3689|1986
1607070330000|2020-12-04 08:25:30|3690.5|3689.5|3690.5|3689.5|3691.5|3690.5|3690.5|3689.5|3398
1607070340000|2020-12-04 08:25:40|3691|3689|3690|3689|3691|3689.5|3689.5|3689|1311
1607070350000|2020-12-04 08:25:50|3689.5|3688.5|3689.5|3688.5|3689.5|3689|3689|3688|1238
1607070360000|2020-12-04 08:26:00|3689|3689|3691|3690|3691|3690.5|3689|3688|4158
1607070370000|2020-12-04 08:26:10|3690.5|3690.5|3691|3690|3691.5|3690.5|3690.5|3690|314
1607070380000|2020-12-04 08:26:20|3690.5|3689.5|3690.5|3690|3690.5|3690|3690|3689|978
1607070390000|2020-12-04 08:26:30|3690|3689.5|3690|3689.5|3690|3690|3690|3689|1105
1607070400000|2020-12-04 08:26:40|3690.5|3690|3691|3690|3691|3690|3690.5|3690|562
1607070410000|2020-12-04 08:26:50|3690.5|3689.5|3690|3689.5|3690.5|3689.5|3690|3689|2072
1607070420000|2020-12-04 08:27:00|3689.5|3689|3691.5|3690.5|3691.5|3690.5|3689.5|3689|3417
1607070430000|2020-12-04 08:27:10|3691|3691|3691.5|3690.5|3691.5|3691|3691|3690.5|404
1607070440000|2020-12-04 08:27:20|3691|3691|3693.5|3692|3693.5|3692.5|3691|3690.5|2524
1607070450000|2020-12-04 08:27:30|3693|3692.5|3693|3692|3693|3692.5|3692|3691.5|1579
1607070460000|2020-12-04 08:27:40|3693.5|3692.5|3693.5|3692.5|3694|3693|3693|3692|0
1607070470000|2020-12-04 08:27:50||3693||3692.5||3693||3692.5|0
1607070480000|2020-12-04 08:28:00|3693|3692|3692.5|3691.5|3693|3692|3692.5|3691.5|1163
1607070490000|2020-12-04 08:28:10||3692||3691.5||3692||3691.5|0
1607070520000|2020-12-04 08:28:40|3692|3691|3691.5|3690.5|3692|3691|3691|3690.5|2143
1607070530000|2020-12-04 08:28:50||3691||3690.5||3691||3690.5|1000
1607070540000|2020-12-04 08:29:00|3692|3691|3692|3691|3692|3691|3692|3691|27
1607070550000|2020-12-04 08:29:10|3692.5|3691.5|3692|3691|3692.5|3691.5|3692|3691|646
1607070560000|2020-12-04 08:29:20|3691.5|3690.5|3692.5|3692|3692.5|3692|3691|3690.5|1376
1607070570000|2020-12-04 08:29:30|3692|3691.5|3692|3691.5|3692.5|3692|3691.5|3691|1644
1607070580000|2020-12-04 08:29:40|3691.5|3691|3692|3691|3692.5|3692|3691|3690.5|1169
1607070590000|2020-12-04 08:29:50|3692.5|3691.5|3694|3693.5|3694|3693.5|3691.5|3691|7134
1607070600000|2020-12-04 08:30:00|3693.5|3693|3695|3694|3695|3694|3693.5|3693|5600
1607070610000|2020-12-04 08:30:10|||||||||55
1607070630000|2020-12-04 08:30:30|3694.5|3693.5|3694.5|3694|3695|3694|3694|3693.5|1942
1607070640000|2020-12-04 08:30:40|3695|3694.5|3698.5|3698|3699|3698.5|3695|3694.5|25790
1607070650000|2020-12-04 08:30:50|3699|3698.5|3700|3699.5|3700.5|3699.5|3698.5|3698|6132
1607070660000|2020-12-04 08:31:00|3699.5|3699|3697.5|3696.5|3699.5|3699|3697.5|3696.5|7874
1607070670000|2020-12-04 08:31:10|3698|3697|3698.5|3697.5|3698.5|3697.5|3697.5|3697|1337
1607070680000|2020-12-04 08:31:20|3698|3697|3696.5|3695|3698|3697|3695.5|3695|3239
1607070690000|2020-12-04 08:31:30|3697|3695.5|3698|3697.5|3698|3697.5|3697|3695.5|366
1607070700000|2020-12-04 08:31:40|3698.5|3698|3698.5|3697|3699|3698|3698|3697|1657
1607070710000|2020-12-04 08:31:50|3698|3696.5|3697|3696|3698.5|3697|3697|3696|1137
1607070720000|2020-12-04 08:32:00|3697.5|3696.5|3698|3697|3698|3697.5|3697.5|3696.5|105
1607070730000|2020-12-04 08:32:10|3697.5|3696.5|3699.5|3699|3699.5|3699|3697|3696.5|848
1607070740000|2020-12-04 08:32:20|3699|3698.5|3699.5|3698.5|3700|3699.5|3699|3698.5|2227
1607070750000|2020-12-04 08:32:30|3699|3698|3696.5|3696|3699.5|3698|3696.5|3696|1179
1607070760000|2020-12-04 08:32:40||3695.5||3696||3696||3695.5|0
1607070770000|2020-12-04 08:32:50|3697|3696.5|3700.5|3699.5|3700.5|3700|3697|3696|15812
1607070780000|2020-12-04 08:33:00|3700|3699|3700|3699|3700.5|3699|3699.5|3699|2958
1607070790000|2020-12-04 08:33:10|3700.5|3699.5|3701.5|3700.5|3701.5|3700.5|3700.5|3699|1050
1607070800000|2020-12-04 08:33:20|3701|3701|3701.5|3700|3702|3701|3701|3700|1366
1607070810000|2020-12-04 08:33:30|3701|3700.5|3700.5|3699|3701.5|3700.5|3699.5|3699|4821
1607070820000|2020-12-04 08:33:40|3700|3699.5|3702|3700.5|3702|3701|3700|3699.5|2550
1607070830000|2020-12-04 08:33:50|3701.5|3701|3701|3700|3702|3701|3701|3700|2070
1607070840000|2020-12-04 08:34:00|3701.5|3700.5|3702|3701|3702.5|3701.5|3701.5|3700.5|1505
1607070850000|2020-12-04 08:34:10|3701.5||3702||3702||3701.5||163
1607070860000|2020-12-04 08:34:20|3701.5|3700.5|3701.5|3700.5|3702|3700.5|3701.5|3700.5|591
1607070870000|2020-12-04 08:34:30|3701|3701|3702.5|3701|3702.5|3702|3701|3700.5|1137
1607070880000|2020-12-04 08:34:40|3703|3701.5|3705.5|3704.5|3705.5|3704.5|3703|3701.5|4890
1607070890000|2020-12-04 08:34:50|3706|3705|3708.5|3707.5|3708.5|3708|3705.5|3705|4781
1607070900000|2020-12-04 08:35:00|3708|3707|3708.5|3707.5|3708.5|3708|3707.5|3706.5|7796
1607070910000|2020-12-04 08:35:10|3709|3708|3708.5|3707.5|3709|3708.5|3708|3707|4059
1607070920000|2020-12-04 08:35:20|3708|3707|3708|3707|3708.5|3707.5|3707.5|3706.5|3197
1607070930000|2020-12-04 08:35:30|3708.5|3707.5|3708.5|3708|3708.5|3708|3708|3707.5|1315
1607070940000|2020-12-04 08:35:40|3709|3708.5|3710|3709.5|3710|3709.5|3708.5|3708|3310
1607070950000|2020-12-04 08:35:50|3711|3709|3711.5|3710.5|3711.5|3711|3709.5|3708.5|5308
1607070960000|2020-12-04 08:36:00|3711|3710|3710.5|3709.5|3712.5|3711.5|3710.5|3709.5|3795
1607070970000|2020-12-04 08:36:10|3710|3710|3710.5|3710|3710.5|3710|3710|3709.5|1282
1607070980000|2020-12-04 08:36:20|3711|3710.5|3711|3710.5|3711|3710.5|3711|3710.5|208
1607070990000|2020-12-04 08:36:30|3711.5|3711|3712|3710.5|3712.5|3711|3711|3710.5|241
1607071010000|2020-12-04 08:36:50|3712.5|3711|3712.5|3712|3713|3712|3712|3711|1648
1607071020000|2020-12-04 08:37:00|3713|3712.5|3713|3712.5|3714.5|3713.5|3713|3712|5744
1607071030000|2020-12-04 08:37:10|3713.5|3712|3713|3712.5|3714|3712.5|3713|3712|14
1607071040000|2020-12-04 08:37:20|3713.5|3713|3715|3714|3715|3714.5|3713.5|3712.5|3011
1607071050000|2020-12-04 08:37:30|3714.5|3714.5|3715|3714.5|3715|3714.5|3714.5|3714|1570
1607071060000|2020-12-04 08:37:40|3714.5|3714|3713.5|3712.5|3714.5|3714|3713.5|3712.5|3847
1607071070000|2020-12-04 08:37:50|3714|3713|3713|3712|3715|3713.5|3713|3712|3886
1607071080000|2020-12-04 08:38:00|3712.5|3711.5|3711|3710.5|3713|3712|3710|3709.5|3216
1607071090000|2020-12-04 08:38:10|3710.5|3710|3709.5|3708.5|3710.5|3710|3709|3708.5|517
1607071100000|2020-12-04 08:38:20|3710|3709|3709|3707.5|3710.5|3709.5|3708.5|3707.5|1065
1607071110000|2020-12-04 08:38:30|3708.5|3708|3710|3708.5|3710|3708.5|3708.5|3707.5|209
1607071120000|2020-12-04 08:38:40|3709.5|3709|3708.5|3708|3709.5|3709.5|3708.5|3708|2379
1607071130000|2020-12-04 08:38:50|3708|3707.5|3707.5|3707|3708|3707.5|3707.5|3707|1766
1607071140000|2020-12-04 08:39:00|3707|3706.5|3708|3707|3708|3707|3706.5|3706|1400
1607071150000|2020-12-04 08:39:10|3707.5||3707.5||3707.5||3707.5||29
1607071160000|2020-12-04 08:39:20|3707|3706|3707.5|3706.5|3707.5|3707|3707|3706|863
1607071170000|2020-12-04 08:39:30|3707|3706|3709.5|3708.5|3709.5|3709|3706|3705.5|3880
1607071180000|2020-12-04 08:39:40|3709|3709|3709.5|3708.5|3710|3709.5|3709|3708.5|2009
1607071190000|2020-12-04 08:39:50|3709|3708|3709.5|3708.5|3710|3709.5|3708|3707.5|1088
1607071200000|2020-12-04 08:40:00|3709|3708|3709|3708.5|3709.5|3708.5|3708.5|3708|445
1607071210000|2020-12-04 08:40:10|3708.5|3708|3708.5|3708|3708.5|3708|3708.5|3708|1079
1607071220000|2020-12-04 08:40:20|3709|3708.5|3709.5|3709|3710|3709.5|3709|3708|2482
1607071230000|2020-12-04 08:40:30|3710|3709.5|3710|3709.5|3711|3710|3710|3709|2984
1607071240000|2020-12-04 08:40:40|3709.5|3709|3709.5|3709|3710|3709.5|3709.5|3709|1078
1607071250000|2020-12-04 08:40:50|3709|3708.5|3708.5|3707|3709|3708.5|3708|3707|760
1607071260000|2020-12-04 08:41:00|3708|3707.5|3709.5|3708.5|3709.5|3708.5|3708|3707.5|117
1607071270000|2020-12-04 08:41:10|3710|3709|3710|3709.5|3711|3710|3710|3709|2062
1607071280000|2020-12-04 08:41:20|3709.5|3709|3710|3708.5|3710|3709|3709.5|3708.5|911
1607071290000|2020-12-04 08:41:30|3709.5|3709|3709.5|3708.5|3710.5|3710|3708.5|3708|1399
1607071300000|2020-12-04 08:41:40|3710|3708|3710.5|3709.5|3710.5|3710|3709.5|3708|1775
1607071310000|2020-12-04 08:41:50|3710|3709|3710.5|3710|3710.5|3710|3709.5|3709|888
1607071320000|2020-12-04 08:42:00|3710|3709.5|3710|3709.5|3710.5|3710|3709.5|3708.5|3179
1607071330000|2020-12-04 08:42:10|3710.5|3710|3712|3711.5|3712.5|3711.5|3710.5|3710|490
1607071340000|2020-12-04 08:42:20|3711.5|3711|3712.5|3712|3713|3712.5|3711.5|3711|1797
1607071350000|2020-12-04 08:42:30|3712|3711.5|3711.5|3710.5|3712|3711.5|3711.5|3710.5|322
1607071360000|2020-12-04 08:42:40|3711|3710|3709.5|3708.5|3711|3710|3709.5|3708.5|1657
1607071370000|2020-12-04 08:42:50|3709|3708|3711|3710|3711|3710.5|3708.5|3708|10183
1607071380000|2020-12-04 08:43:00|3710.5|3709.5|3710|3709|3710.5|3710|3709.5|3709|1045
1607071390000|2020-12-04 08:43:10|3709.5|3708.5|3708.5|3707.5|3709.5|3709|3708|3707|9104
1607071400000|2020-12-04 08:43:20|3708|3707|3707.5|3707|3708|3707|3707.5|3706.5|198
1607071410000|2020-12-04 08:43:30|3707|3706|3708.5|3707|3708.5|3707.5|3707|3706|3299
1607071420000|2020-12-04 08:43:40|3708|3707.5|3709.5|3708|3709.5|3708.5|3708|3707|2882
1607071430000|2020-12-04 08:43:50|3709|3708.5|3708|3707|3709.5|3709|3707.5|3707|3637
1607071440000|2020-12-04 08:44:00|3708.5|3707.5|3708|3707|3709|3708.5|3708|3707|1005
1607071450000|2020-12-04 08:44:10|3707.5|3707.5|3709|3708|3709|3708.5|3707.5|3707|2937
1607071460000|2020-12-04 08:44:20|3708.5|3708.5|3709|3708.5|3709.5|3709|3708.5|3708|4625
1607071470000|2020-12-04 08:44:30|3709.5|3709|3709|3708.5|3709.5|3709|3709|3708.5|2840
1607071480000|2020-12-04 08:44:40|3709.5|3709|3709|3708.5|3709.5|3709|3709|3708.5|376
1607071490000|2020-12-04 08:44:50|3709.5|3709|3710|3709.5|3710|3709.5|3709|3708.5|2677
1607071500000|2020-12-04 08:45:00|3710.5|3710|3714|3713.5|3715|3714|3710.5|3710|4114
1607071510000|2020-12-04 08:45:10|3713.5|3713|3713|3712|3713.5|3713|3712|3711.5|1689
1607071520000|2020-12-04 08:45:20|3712.5|3711.5|3712|3711|3712.5|3711.5|3711.5|3710.5|3310
1607071530000|2020-12-04 08:45:30|3712.5|3711.5|3711|3710|3712.5|3711.5|3710.5|3710|1456
1607071540000|2020-12-04 08:45:40|3710.5|3709.5|3711|3710|3711|3710.5|3710|3709.5|2961
1607071550000|2020-12-04 08:45:50|3710.5|3709.5|3711|3710|3711|3710|3710|3709.5|2010
1607071560000|2020-12-04 08:46:00|3710.5|3709.5|3709|3708.5|3710.5|3709.5|3709|3708.5|7831
1607071570000|2020-12-04 08:46:10|3709.5|3708|3707.5|3707|3709.5|3708.5|3707.5|3707|2453
1607071580000|2020-12-04 08:46:20|3707|3706.5|3713|3712.5|3713|3712.5|3707|3706.5|10745
1607071590000|2020-12-04 08:46:30|3712.5|3712|3714.5|3713.5|3714.5|3713.5|3712.5|3712|1092
1607071600000|2020-12-04 08:46:40|3714|3713|3714.5|3713.5|3714.5|3714|3713.5|3713|1044
1607071610000|2020-12-04 08:46:50|3714|3714|3714.5|3714|3714.5|3714|3714|3714|152
1607071620000|2020-12-04 08:47:00|3715|3714.5|3716|3715.5|3716|3715.5|3715|3714.5|4454
1607071630000|2020-12-04 08:47:10|3715.5|3715|3716.5|3716|3716.5|3716|3715.5|3715|3744
1607071640000|2020-12-04 08:47:20|3716|3715.5|3717|3716.5|3717|3716.5|3715.5|3715|1827
1607071650000|2020-12-04 08:47:30|3716.5|3716|3716.5|3715.5|3717|3716|3716|3715.5|2983
1607071660000|2020-12-04 08:47:40|3716|3715|3713.5|3712.5|3716|3715|3713.5|3712.5|3642
1607071670000|2020-12-04 08:47:50|3713|3712|3714|3713|3714|3713.5|3713|3712|874
1607071680000|2020-12-04 08:48:00|3713.5|3713.5|3714|3713|3714|3713.5|3713|3712.5|11714
1607071690000|2020-12-04 08:48:10|3714.5|3713.5|3715|3714|3715|3714|3714.5|3713|269
1607071700000|2020-12-04 08:48:20|3715.5|3714.5|3715.5|3715|3716|3715|3715|3714|4472
1607071710000|2020-12-04 08:48:30|3715|3714.5|3715|3714|3715|3714.5|3714.5|3713.5|4122
1607071720000|2020-12-04 08:48:40|3714.5|3713.5|3712.5|3711.5|3714.5|3713.5|3712|3711|3582
1607071730000|2020-12-04 08:48:50|3713|3712|3712|3711.5|3713|3712.5|3712|3711.5|1283
1607071740000|2020-12-04 08:49:00|3711.5|3711|3710|3709|3711.5|3711|3709.5|3709|6859
1607071750000|2020-12-04 08:49:10|3710.5|3709.5|3710.5|3710|3711|3710.5|3710.5|3709.5|2277
1607071760000|2020-12-04 08:49:20|3711|3710.5|3711|3710|3712|3711|3710.5|3710|5831
1607071770000|2020-12-04 08:49:30|3710.5|3709.5|3710|3709|3711|3710|3709.5|3709|4035
1607071780000|2020-12-04 08:49:40|3710.5|3709.5|3711.5|3710.5|3712|3710.5|3710.5|3709.5|5333
1607071790000|2020-12-04 08:49:50|3712|3711|3712|3711.5|3712|3711.5|3712|3711|702
1607071800000|2020-12-04 08:50:00|3712.5|3712|3713.5|3712.5|3713.5|3713|3712.5|3712|1188
1607071810000|2020-12-04 08:50:10|3713|3712|3712|3711.5|3713|3712|3712|3711.5|358
1607071820000|2020-12-04 08:50:20|3711.5|3711|3712.5|3712|3712.5|3712|3711|3710.5|2424
1607071830000|2020-12-04 08:50:30|3712|3711.5|3709|3708.5|3712|3711.5|3709|3708.5|4280
1607071840000|2020-12-04 08:50:40|3709.5|3709|3709|3708|3709.5|3709|3708.5|3708|1270
1607071850000|2020-12-04 08:50:50|3709.5|3708.5|3709.5|3708.5|3709.5|3708.5|3709.5|3708.5|759
1607071860000|2020-12-04 08:51:00|3709|3709|3709.5|3708.5|3709.5|3709|3709|3708.5|253
1607071870000|2020-12-04 08:51:10||3709||3709||3709||3709|182
1607071880000|2020-12-04 08:51:20|3709|3708|3709|3708|3709|3709|3709|3708|1314
1607071890000|2020-12-04 08:51:30|3708.5|3708.5|3708.5|3708|3709|3708.5|3708.5|3708|735
1607071900000|2020-12-04 08:51:40|3709|3708.5|3710|3709|3710|3709|3708.5|3708|3105
1607071910000|2020-12-04 08:51:50|3709.5|3708.5|3707.5|3706.5|3709.5|3708.5|3706.5|3706|6777
1607071920000|2020-12-04 08:52:00|3708|3707|3709.5|3709|3709.5|3709|3708|3707|640
1607071930000|2020-12-04 08:52:10|3710|3709.5|3711.5|3711|3712.5|3711|3710|3709.5|1239
1607071940000|2020-12-04 08:52:20|3712|3711.5|3712|3711|3712.5|3712|3711.5|3711|844
1607071950000|2020-12-04 08:52:30|3711.5|3711.5|3712|3711.5|3712|3711.5|3711.5|3711.5|3
1607071960000|2020-12-04 08:52:40|3712|3711|3709.5|3708|3712|3711|3709.5|3708|392
1607071970000|2020-12-04 08:52:50|3710||3710||3710||3710||0
1607071980000|2020-12-04 08:53:00|3709.5|3708.5|3709.5|3708.5|3709.5|3708.5|3709.5|3708.5|0
1607071990000|2020-12-04 08:53:10||3708||3708||3708||3708|519
1607072000000|2020-12-04 08:53:20|3709|3707|3708|3706.5|3709|3707|3707|3706|221
1607072010000|2020-12-04 08:53:30|3708.5|3707|3709|3707.5|3709|3708|3708.5|3707|235
1607072020000|2020-12-04 08:53:40|3709.5|3708|3710|3708.5|3710|3708.5|3709.5|3708|199
1607072030000|2020-12-04 08:53:50|3710.5|3709|3709.5|3708.5|3711.5|3709.5|3709.5|3708.5|240
1607072040000|2020-12-04 08:54:00|3709|3707.5|3709.5|3708|3709.5|3708.5|3709|3707.5|534
1607072050000|2020-12-04 08:54:10|3710|3708.5|3709.5|3708.5|3710|3708.5|3709.5|3708|227
1607072060000|2020-12-04 08:54:20|3709|3708|3711|3709.5|3711|3709.5|3709|3708|1041
1607072070000|2020-12-04 08:54:30|3712|3710.5|3712|3710.5|3712|3710.5|3712|3710.5|90
1607072080000|2020-12-04 08:54:40|3711.5|3710|3711.5|3709.5|3711.5|3710|3711.5|3709.5|127
1607072090000|2020-12-04 08:54:50|3711|3710|3711.5|3710|3711.5|3710|3711|3710|33
1607072100000|2020-12-04 08:55:00|3712|3711|3712|3710.5|3712|3711|3712|3710.5|872
1607072110000|2020-12-04 08:55:10|3711.5||3712||3712||3711.5||120
1607072120000|2020-12-04 08:55:20|3711|3709.5|3711.5|3710.5|3711.5|3710.5|3710.5|3709.5|136
1607072130000|2020-12-04 08:55:30|3712|3711|3712|3711|3712|3711|3712|3711|144
1607072140000|2020-12-04 08:55:40|3712.5|3711.5|3713|3712|3713.5|3712|3712.5|3711.5|1157
1607072150000|2020-12-04 08:55:50|3713.5|3712.5|3711|3710|3713.5|3712.5|3711|3709.5|607
1607072160000|2020-12-04 08:56:00|3711.5|3710.5|3712.5|3711|3712.5|3711|3711.5|3710.5|46
1607072170000|2020-12-04 08:56:10|3712|3711.5|3712.5|3711|3712.5|3711.5|3712|3711|129
1607072180000|2020-12-04 08:56:20|3712|3710.5|3712|3710.5|3712.5|3710.5|3712|3710.5|110
1607072190000|2020-12-04 08:56:30|3712.5|3711|3712.5|3711.5|3712.5|3711.5|3712.5|3711|0
1607072200000|2020-12-04 08:56:40|3713|3711|3713|3712|3713|3712|3712.5|3711|135
1607072210000|2020-12-04 08:56:50|3714.5|3713.5|3715|3714|3715|3714|3714.5|3713.5|219
1607072220000|2020-12-04 08:57:00|3715.5|3713.5|3715.5|3714.5|3715.5|3714.5|3715.5|3713.5|229
1607072230000|2020-12-04 08:57:10|3716.5|3714|3716|3714.5|3716.5|3715|3716|3714|20
1607072240000|2020-12-04 08:57:20||3715||3715||3715||3715|0
1607072250000|2020-12-04 08:57:30|3715.5|3714.5|3715.5|3714.5|3716.5|3715.5|3715.5|3714.5|502
1607072260000|2020-12-04 08:57:40|3716|3714|3716|3714.5|3716|3714.5|3715.5|3714|6
1607072280000|2020-12-04 08:58:00|3716.5|3715.5|3716.5|3715.5|3716.5|3715.5|3716.5|3715.5|174
1607072290000|2020-12-04 08:58:10|3716|3715|3716|3715|3716|3715|3716|3715|12
1607072310000|2020-12-04 08:58:30|3716.5|3715.5|3716.5|3715.5|3716.5|3715.5|3716.5|3715.5|424
1607072320000|2020-12-04 08:58:40|3717|3717.5|3718.5|3717.5|3718.5|3717.5|3717|3717.5|367
1607072330000|2020-12-04 08:58:50|3719.5|3718.5|3720|3719|3720|3719|3719.5|3718.5|926
1607072340000|2020-12-04 08:59:00|3719.5|3718.5|3719.5|3718|3720|3718.5|3719.5|3718|584
1607072350000|2020-12-04 08:59:10|3720|3719|3719.5|3718|3720|3719|3719|3718|532
1607072360000|2020-12-04 08:59:20|3720||3720||3720||3720||1
1607072370000|2020-12-04 08:59:30||3719||3719||3719||3719|313
1607072380000|2020-12-04 08:59:40|3720.5|3718.5|3720|3718.5|3720.5|3718.5|3720|3718.5|369
1607072390000|2020-12-04 08:59:50|3719.5|3717.5|3719|3718|3719.5|3718|3719|3717.5|5
1607072400000|2020-12-04 09:00:00|3717.5|3716|3717.5|3716|3717.5|3716|3716.5|3715.5|501
1607072410000|2020-12-04 09:00:10|3717||3717||3717||3717||45
1607072420000|2020-12-04 09:00:20|3718.5|3717|3720|3719|3720|3719|3718.5|3717|757
1607072430000|2020-12-04 09:00:30|||||||||300
1607072440000|2020-12-04 09:00:40||3718.5||3719||3719||3718.5|104
1607072450000|2020-12-04 09:00:50||3718.5||3718.5||3718.5||3718.5|0
1607072460000|2020-12-04 09:01:00|3719.5|3719|3718.5|3717.5|3719.5|3719|3718.5|3717.5|388
1607072470000|2020-12-04 09:01:10|3718|3716.5|3718|3716.5|3718|3717|3718|3716.5|1
1607072480000|2020-12-04 09:01:20|3717.5|3717|3717.5|3716|3718|3717|3717|3716|729
1607072490000|2020-12-04 09:01:30|3717|3716.5|3717.5|3716|3717.5|3716.5|3717|3716|0
1607072500000|2020-12-04 09:01:40|3717|3715.5|3716.5|3715.5|3717|3715.5|3716.5|3715.5|119
1607072510000|2020-12-04 09:01:50|3717|3716|3717|3715.5|3717|3716|3717|3715.5|0
1607072520000|2020-12-04 09:02:00|3718.5|3717.5|3718.5|3717|3718.5|3717.5|3718.5|3717|221
1607072530000|2020-12-04 09:02:10|||||||||15
1607072540000|2020-12-04 09:02:20|3717.5|3717.5|3717.5|3716|3717.5|3717.5|3717.5|3716|250
1607072550000|2020-12-04 09:02:30|3718|3716.5|3718.5|3717|3718.5|3717.5|3718|3716.5|132
1607072560000|2020-12-04 09:02:40|3718|3716.5|3720|3718.5|3720|3719|3718|3716.5|312
1607072570000|2020-12-04 09:02:50|3719.5|3719|3720|3719|3720|3719|3719.5|3719|364
1607072590000|2020-12-04 09:03:10|3719.5|3718|3720|3719|3720|3719|3719.5|3718|865
1607072600000|2020-12-04 09:03:20|3720.5||3720||3720.5||3720||150
1607072610000|2020-12-04 09:03:30|3719.5|3718.5|3719.5|3718.5|3719.5|3718.5|3719.5|3718.5|422
1607072620000|2020-12-04 09:03:40|3720|3719|3720|3719|3720|3719|3720|3719|250
1607072640000|2020-12-04 09:04:00|3719.5|3718.5|3720|3718.5|3720|3718.5|3719.5|3718.5|400
1607072650000|2020-12-04 09:04:10||3719||3718.5||3719||3718.5|46
1607072660000|2020-12-04 09:04:20||3719||3719||3719||3719|0
1607072670000|2020-12-04 09:04:30|3719.5|3718.5|3719.5|3718.5|3719.5|3718.5|3719.5|3718.5|293
1607072680000|2020-12-04 09:04:40||3718||3718||3718||3718|118
1607072690000|2020-12-04 09:04:50|3720|3719|3720|3719|3720|3719|3720|3719|0
1607072700000|2020-12-04 09:05:00|3719.5|3718.5|3718|3717|3719.5|3718.5|3718|3717|677
1607072710000|2020-12-04 09:05:10|3719.5|3718|3719.5|3718.5|3719.5|3718.5|3719.5|3718|341
1607072720000|2020-12-04 09:05:20|3720|3719|3720|3719|3720|3719|3720|3719|375
1607072730000|2020-12-04 09:05:30|3719|3718.5|3718.5|3717.5|3719|3718.5|3718.5|3717.5|440
1607072740000|2020-12-04 09:05:40|3718|3717|3720|3719|3720|3719|3718|3717|711
1607072750000|2020-12-04 09:05:50|3720.5|3719.5|3720.5|3719.5|3720.5|3719.5|3720.5|3719.5|0
1607072760000|2020-12-04 09:06:00|3722|3719|3722|3721|3722|3721|3722|3719|246
1607072770000|2020-12-04 09:06:10|3722.5|3720.5|3722.5|3721.5|3722.5|3721.5|3722.5|3720.5|151
1607072780000|2020-12-04 09:06:20|3723|3722|3723|3722|3723|3722|3723|3722|251
1607072790000|2020-12-04 09:06:30|3723.5|3721.5|3723|3721.5|3723.5|3721.5|3723|3721.5|45
1607072800000|2020-12-04 09:06:40|3723.5|3722|3724|3723|3724|3723|3723.5|3722|161
1607072810000|2020-12-04 09:06:50|3724.5|3723.5|3724.5|3723|3724.5|3723.5|3724|3723|211
1607072820000|2020-12-04 09:07:00|3725|3723.5|3724|3723|3725|3724|3724|3723|673
1607072830000|2020-12-04 09:07:10|3723.5|3722.5|3723|3722|3723.5|3722.5|3722.5|3721.5|705
1607072840000|2020-12-04 09:07:20|3722.5|3721|3722.5|3721|3722.5|3721|3722.5|3721|416
1607072850000|2020-12-04 09:07:30|3721.5|3720.5|3721.5|3720.5|3722|3720.5|3721.5|3720.5|108
1607072860000|2020-12-04 09:07:40|3722|3721|3724|3722.5|3724|3722.5|3722|3721|510
1607072870000|2020-12-04 09:07:50|3724.5|3723.5|3724|3723|3724.5|3723.5|3724|3723|389
1607072880000|2020-12-04 09:08:00|3723.5|3722.5|3723.5|3722.5|3724|3722.5|3723.5|3722.5|103
1607072890000|2020-12-04 09:08:10|3723|3722|3722.5|3721.5|3723|3722|3722.5|3721.5|385
1607072900000|2020-12-04 09:08:20|3723|3722|3723|3722|3723|3722|3723|3722|41
1607072910000|2020-12-04 09:08:30|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|20
1607072920000|2020-12-04 09:08:40|3723|3722|3724|3722.5|3724|3722.5|3723|3721.5|379
1607072930000|2020-12-04 09:08:50|3724.5|3723|3723.5|3722.5|3724.5|3723|3723.5|3722.5|116
1607072940000|2020-12-04 09:09:00|3724|3723|3723.5|3722.5|3724|3723|3723.5|3722|164
1607072950000|2020-12-04 09:09:10|3724|3722|3724.5|3723.5|3724.5|3723.5|3724|3722|193
1607072960000|2020-12-04 09:09:20|3725.5|3724|3725.5|3724|3725.5|3724|3725|3724|54
1607072970000|2020-12-04 09:09:30|3725||3725||3725||3725||0
1607072990000|2020-12-04 09:09:50|3724|3723|3723.5|3722|3724|3723|3723.5|3722|621
1607073000000|2020-12-04 09:10:00|3724.5|3722.5|3724.5|3723.5|3724.5|3723.5|3724.5|3722.5|252
1607073010000|2020-12-04 09:10:10|3725.5|3724.5|3725.5|3724.5|3725.5|3724.5|3725.5|3724|32
1607073020000|2020-12-04 09:10:20|3725.5|3725|3726.5|3725.5|3726.5|3725.5|3725|3725|372
1607073030000|2020-12-04 09:10:30|3728|3726.5|3726|3725|3728|3726.5|3726|3725|43
1607073040000|2020-12-04 09:10:40|3726.5|3725.5|3726.5|3725.5|3726.5|3725.5|3726.5|3725.5|255
1607073050000|2020-12-04 09:10:50|3727|3726|3727.5|3726.5|3727.5|3726.5|3726.5|3725.5|1489
1607073060000|2020-12-04 09:11:00|3726.5|3726|3726.5|3725.5|3727|3726|3726.5|3725|640
1607073070000|2020-12-04 09:11:10|3727||3727||3727||3726.5||52
1607073090000|2020-12-04 09:11:30|3727.5|3726.5|3728|3727|3728.5|3727|3727.5|3726.5|64
1607073100000|2020-12-04 09:11:40|3727.5|3726.5|3727|3725.5|3727.5|3726.5|3727|3725.5|121
1607073110000|2020-12-04 09:11:50|3726.5|3726.5|3728|3726.5|3728|3727|3726.5|3726.5|167
1607073120000|2020-12-04 09:12:00|3729.5|3728|3729.5|3728|3729.5|3728.5|3729.5|3727.5|374
1607073130000|2020-12-04 09:12:10|3729|3727.5|3729|3728|3729|3728|3729|3727.5|250
1607073140000|2020-12-04 09:12:20|3728.5|3727.5|3728.5|3727|3728.5|3727.5|3728|3727|201
1607073150000|2020-12-04 09:12:30|3727.5|3726.5|3728.5|3727.5|3728.5|3727.5|3727.5|3726.5|150
1607073160000|2020-12-04 09:12:40|3729||3728.5||3729||3728.5||333
1607073170000|2020-12-04 09:12:50|3727.5|3726.5|3727.5|3726.5|3727.5|3726.5|3727.5|3726.5|233
1607073180000|2020-12-04 09:13:00|3727|3726|3725.5|3724|3727|3726|3725|3724|545
1607073190000|2020-12-04 09:13:10|3724.5|3723|3723|3722|3724.5|3723|3722|3721|252
1607073200000|2020-12-04 09:13:20|3723.5|3722.5|3722.5|3721|3723.5|3722.5|3722.5|3721|411
1607073210000|2020-12-04 09:13:30|3720.5|3719.5|3718.5|3717.5|3720.5|3719.5|3718.5|3717.5|831
1607073220000|2020-12-04 09:13:40|3719|3718|3720|3718.5|3720|3718.5|3719|3718|311
1607073230000|2020-12-04 09:13:50|3719.5|3719|3719.5|3718.5|3720.5|3719|3719.5|3718.5|140
1607073240000|2020-12-04 09:14:00|3720|3719|3719.5|3718.5|3720.5|3719|3719.5|3718.5|94
1607073250000|2020-12-04 09:14:10|3720|3719|3722|3720.5|3722|3720.5|3720|3719|327
1607073260000|2020-12-04 09:14:20|3722.5|3721|3723|3722|3723|3722|3722.5|3721|421
1607073270000|2020-12-04 09:14:30|3722.5|3721|3722|3721|3722.5|3721|3722|3721|265
1607073280000|2020-12-04 09:14:40|3723|3721.5|3723.5|3722.5|3723.5|3722.5|3723|3721.5|19
1607073290000|2020-12-04 09:14:50|3724|3723|3724.5|3723|3724.5|3723|3724|3723|14
1607073300000|2020-12-04 09:15:00|3724|3720.5|3722|3721|3724|3721|3721.5|3720.5|156
1607073310000|2020-12-04 09:15:10|3722.5|3721.5|3722.5|3721|3722.5|3721.5|3722|3721|301
1607073320000|2020-12-04 09:15:20|3722||3722||3722||3722||741
1607073330000|2020-12-04 09:15:30|3722.5||3722.5||3722.5||3722.5||0
1607073340000|2020-12-04 09:15:40|3722||3722.5||3722.5||3722||0
1607073350000|2020-12-04 09:15:50|3721.5|3720.5|3721|3720|3721.5|3720.5|3721|3720|52
1607073360000|2020-12-04 09:16:00|3723|3721.5|3723|3721.5|3723|3722|3722.5|3721.5|400
1607073370000|2020-12-04 09:16:10|3722.5|3722|3721.5|3720.5|3722.5|3722|3721.5|3720|129
1607073380000|2020-12-04 09:16:20|3721|3720|3719|3718|3721|3720|3719|3718|239
1607073390000|2020-12-04 09:16:30|3719.5|3717.5|3720|3719|3720|3719|3719.5|3717.5|260
1607073400000|2020-12-04 09:16:40|3720.5|3719.5|3720.5|3719.5|3720.5|3719.5|3720|3719|67
1607073410000|2020-12-04 09:16:50|3719.5|3718|3719.5|3718|3719.5|3718|3719.5|3718|400
1607073420000|2020-12-04 09:17:00||3718.5||3718||3718.5||3718|0
1607073430000|2020-12-04 09:17:10|3719|3717|3718|3717|3719|3717|3718|3717|158
1607073450000|2020-12-04 09:17:30|3718.5|3717.5|3718.5|3717.5|3719|3717.5|3718.5|3717|458
1607073470000|2020-12-04 09:17:50|3719|3718|3719.5|3718|3719.5|3718|3719|3718|0
1607073480000|2020-12-04 09:18:00|3721|3720|3721|3720|3721.5|3720|3721|3720|502
1607073490000|2020-12-04 09:18:10|3721.5|3720.5|3721.5|3720.5|3721.5|3720.5|3721.5|3720|515
1607073500000|2020-12-04 09:18:20|3722.5|3720|3722.5|3721.5|3722.5|3721.5|3722.5|3720|339
1607073510000|2020-12-04 09:18:30|3723|3722|3723|3722|3723|3722|3723|3722|914
1607073520000|2020-12-04 09:18:40|3723.5|3721.5|3722.5|3721.5|3723.5|3721.5|3722.5|3721.5|743
1607073530000|2020-12-04 09:18:50|3723|3722|3723|3722|3723|3722|3723|3721.5|0
1607073540000|2020-12-04 09:19:00|3721.5|3721.5|3721|3720|3721.5|3721.5|3721|3720|50
1607073550000|2020-12-04 09:19:10|3720.5|3719.5|3721|3720|3721|3720|3720.5|3719.5|1318
1607073560000|2020-12-04 09:19:20||3719.5||3719.5||3719.5||3719.5|120
1607073570000|2020-12-04 09:19:30|3721.5|3720|3722|3721|3722.5|3721|3721.5|3720|49
1607073580000|2020-12-04 09:19:40|3721.5|3720.5|3721.5|3720.5|3721.5|3720.5|3721.5|3720.5|415
1607073590000|2020-12-04 09:19:50|3722.5|3721|3722|3721|3722.5|3721|3722|3721|12
1607073600000|2020-12-04 09:20:00|3722.5|3721.5|3721.5|3720.5|3722.5|3721.5|3721.5|3720.5|183
1607073610000|2020-12-04 09:20:10|3719.5|3720|3719.5|3718|3719.5|3720|3718.5|3717|359
1607073620000|2020-12-04 09:20:20|3719|3717.5|3719|3718|3719|3718|3719|3717|27
1607073640000|2020-12-04 09:20:40|3719.5|3718.5|3719.5|3718.5|3719.5|3718.5|3719.5|3718.5|28
1607073650000|2020-12-04 09:20:50|3719|3718|3718|3717|3719|3718|3718|3717|193
1607073660000|2020-12-04 09:21:00|3718.5|3717.5|3719.5|3718|3719.5|3718|3718.5|3717.5|130
1607073670000|2020-12-04 09:21:10|3718.5|3717.5|3719|3718|3719|3718|3718.5|3717.5|303
1607073680000|2020-12-04 09:21:20|3719.5|3718.5|3721.5|3720|3721.5|3720|3719.5|3718.5|952
1607073690000|2020-12-04 09:21:30||3720.5||3720.5||3720.5||3720.5|3
1607073700000|2020-12-04 09:21:40|3721|3720|3719.5|3718|3721|3720|3719.5|3718|164
1607073710000|2020-12-04 09:21:50|3718.5|3718.5|3718.5|3717|3718.5|3718.5|3718.5|3717|56
1607073720000|2020-12-04 09:22:00|3717.5|3716.5|3718|3717|3718|3717|3717.5|3716.5|134
1607073730000|2020-12-04 09:22:10|3717.5|3716.5|3717|3716|3717.5|3716.5|3717|3716|320
1607073740000|2020-12-04 09:22:20|3717.5||3717.5||3717.5||3717.5||0
1607073750000|2020-12-04 09:22:30|3718|3717|3718|3716.5|3718|3717|3718|3716.5|0
1607073770000|2020-12-04 09:22:50|3717.5|3717|3718|3717|3718|3717|3717.5|3717|0
1607073780000|2020-12-04 09:23:00|3718.5|3716.5|3719|3718|3719|3718|3718.5|3716.5|421
1607073790000|2020-12-04 09:23:10|3720|3718.5|3716|3715|3720|3718.5|3716|3715|564
1607073800000|2020-12-04 09:23:20|3716.5|3715.5|3718|3716.5|3718|3716.5|3716.5|3715.5|395
1607073810000|2020-12-04 09:23:30|3717.5||3717.5||3717.5||3717.5||522
1607073820000|2020-12-04 09:23:40|3718|3717|3718.5|3717|3718.5|3717.5|3718|3717|0
1607073830000|2020-12-04 09:23:50|3718|3716.5|3718|3716.5|3718|3716.5|3717.5|3716.5|450
1607073840000|2020-12-04 09:24:00|3717.5|3717|3719.5|3718|3719.5|3718.5|3717.5|3717|262
1607073850000|2020-12-04 09:24:10|3719|3719|3720|3719|3720.5|3719|3719|3719|31
1607073860000|2020-12-04 09:24:20|||||||||128
1607073870000|2020-12-04 09:24:30|3720|3719.5|3721|3720.5|3721|3720.5|3720|3719.5|5042
1607073880000|2020-12-04 09:24:40|3720.5|3720|3721|3720.5|3721.5|3720.5|3720.5|3720|21
1607073890000|2020-12-04 09:24:50|3720.5|3720|3719|3718|3720.5|3720|3718.5|3718|3106
1607073900000|2020-12-04 09:25:00|3719.5|3718.5|3719|3718|3719.5|3719|3719|3718|1833
1607073910000|2020-12-04 09:25:10|3719.5||3719||3719.5||3719||0
1607073920000|2020-12-04 09:25:20|3719.5|3718.5|3721|3720.5|3721|3720.5|3719|3718.5|1045
1607073930000|2020-12-04 09:25:30|3721.5|3721|3720|3719.5|3721.5|3721|3720|3719.5|7357
1607073940000|2020-12-04 09:25:40|3720.5|3720|3720.5|3719.5|3720.5|3720|3720|3719.5|225
1607073950000|2020-12-04 09:25:50|3720|3720|3720|3719.5|3720.5|3720|3720|3719.5|1154
1607073960000|2020-12-04 09:26:00|3719.5|3719|3719.5|3718.5|3719.5|3719|3719|3718.5|2318
1607073970000|2020-12-04 09:26:10|3720|3719|3720|3719.5|3720|3719.5|3720|3719|717
1607073990000|2020-12-04 09:26:30|3720.5|3720|3720.5|3719.5|3720.5|3720|3720.5|3719.5|1220
1607074000000|2020-12-04 09:26:40|3720|3719|3718|3717.5|3720|3719|3718|3717|1077
1607074010000|2020-12-04 09:26:50|3718.5|3718|3718.5|3718|3718.5|3718|3718|3717.5|731
1607074020000|2020-12-04 09:27:00|3718|3717.5|3719|3718.5|3719|3718.5|3718|3717.5|960
1607074030000|2020-12-04 09:27:10|3718.5|3718|3719|3718|3719|3718|3718.5|3717.5|476
1607074040000|2020-12-04 09:27:20|3718.5||3718.5||3719||3718.5||1696
1607074050000|2020-12-04 09:27:30|3719||3719||3719||3718.5||1542
1607074060000|2020-12-04 09:27:40|3718.5|3718.5|3719|3718.5|3719|3718.5|3718.5|3718|1274
1607074070000|2020-12-04 09:27:50|3719.5|3719|3720|3719|3720|3719|3719.5|3719|927
1607074080000|2020-12-04 09:28:00|3720.5|3719.5|3720.5|3720|3720.5|3720|3720.5|3719.5|446
1607074090000|2020-12-04 09:28:10|3720|3719.5|3720|3719.5|3721|3720|3720|3719.5|4792
1607074110000|2020-12-04 09:28:30|3720.5|3720|3720.5|3720|3721|3720|3720.5|3720|1319
1607074120000|2020-12-04 09:28:40|3721||3720.5||3721||3720.5||0
1607074130000|2020-12-04 09:28:50|||||||||220
1607074140000|2020-12-04 09:29:00|3721|3720.5|3721|3720.5|3721|3720.5|3721|3720.5|966
1607074150000|2020-12-04 09:29:10|3721.5|3721|3721.5|3721|3721.5|3721|3721.5|3721|839
1607074160000|2020-12-04 09:29:20|3722|3721.5|3721.5|3721|3722|3721.5|3721.5|3721|1993
1607074170000|2020-12-04 09:29:30|3721|3720.5|3720.5|3720|3722|3721|3720.5|3720|2629
1607074180000|2020-12-04 09:29:40|3721|3720.5|3721.5|3720.5|3721.5|3720.5|3721|3720.5|323
1607074190000|2020-12-04 09:29:50|3721|3721|3721|3720.5|3721|3721|3721|3720.5|77
1607074200000|2020-12-04 09:30:00|3720.5|3720|3721.5|3721|3721.5|3721|3720.5|3720|779
1607074210000|2020-12-04 09:30:10|3722|3721.5|3722.5|3722|3723|3722.5|3722|3721.5|825
1607074220000|2020-12-04 09:30:20|3723|3722.5|3722.5|3722|3723|3722.5|3722|3721.5|1479
1607074230000|2020-12-04 09:30:30|3722|3721.5|3722|3721.5|3722|3721.5|3722|3721|559
1607074240000|2020-12-04 09:30:40|3721.5|3721|3721|3720.5|3722|3721|3721|3720.5|722
1607074250000|2020-12-04 09:30:50|3721.5|3721|3721.5|3720.5|3721.5|3721|3721.5|3720.5|328
1607074260000|2020-12-04 09:31:00|3722|3721|3721.5|3720.5|3722|3721.5|3721.5|3720.5|170
1607074270000|2020-12-04 09:31:10|3721|3721|3721|3720.5|3721|3721|3721|3720.5|807
1607074280000|2020-12-04 09:31:20|3721.5|3721|3721.5|3721|3721.5|3721|3721.5|3721|268
1607074290000|2020-12-04 09:31:30|3721|3720.5|3720.5|3720|3721|3720.5|3720.5|3720|681
1607074300000|2020-12-04 09:31:40|3721|3720.5|3721.5|3720.5|3721.5|3720.5|3721|3720.5|654
1607074310000|2020-12-04 09:31:50|3721|3720|3720|3719.5|3721|3720|3720|3719.5|1587
1607074320000|2020-12-04 09:32:00|3719.5|3719|3720|3719|3720|3719.5|3718.5|3718|2653
1607074330000|2020-12-04 09:32:10|3719.5|3719.5|3719|3718.5|3719.5|3719.5|3719|3718.5|294
1607074340000|2020-12-04 09:32:20|3719.5|3719|3719.5|3718.5|3720|3719.5|3719|3718|825
1607074350000|2020-12-04 09:32:30||3718||3718.5||3718.5||3718|0
1607074360000|2020-12-04 09:32:40|3719|3718|3719|3718|3719|3718.5|3718.5|3718|1014
1607074370000|2020-12-04 09:32:50||3718.5||3718.5||3718.5||3718.5|50
1607074380000|2020-12-04 09:33:00|3719.5|3719|3719|3718.5|3719.5|3719|3719|3718.5|179
1607074390000|2020-12-04 09:33:10|3718.5|3718|3718|3717.5|3718.5|3718|3718|3717.5|7
1607074400000|2020-12-04 09:33:20|3718.5|3718|3720.5|3719.5|3720.5|3719.5|3718.5|3718|1212
1607074410000|2020-12-04 09:33:30|3720|3719|3720|3719|3720|3719.5|3719.5|3719|530
1607074420000|2020-12-04 09:33:40|3719.5|3719.5|3719.5|3719|3720|3719.5|3719.5|3719|734
1607074430000|2020-12-04 09:33:50|3720|3719.5|3718|3717.5|3720|3719.5|3718|3717.5|1337
1607074440000|2020-12-04 09:34:00|3717.5|3717|3718|3717.5|3718.5|3717.5|3717.5|3717|928
1607074450000|2020-12-04 09:34:10|||||||||62
1607074460000|2020-12-04 09:34:20|3717.5|3717|3717.5|3717|3717.5|3717|3717|3716.5|751
1607074470000|2020-12-04 09:34:30|3717|3716.5|3717.5|3716.5|3717.5|3716.5|3717|3716.5|50
1607074480000|2020-12-04 09:34:40|3717|3716|3717|3716.5|3717|3716.5|3716.5|3716|365
1607074490000|2020-12-04 09:34:50|3717.5|3717|3717.5|3717|3717.5|3717|3717.5|3717|388
1607074500000|2020-12-04 09:35:00|3717|3716|3716.5|3716|3717|3716.5|3716.5|3716|1323
1607074510000|2020-12-04 09:35:10|3717|3716.5|3717|3716.5|3717.5|3717|3716.5|3716.5|387
1607074520000|2020-12-04 09:35:20|3717.5|3717|3717|3716.5|3717.5|3717|3717|3716.5|457
1607074530000|2020-12-04 09:35:30|3716.5|3716|3717|3716.5|3717|3716.5|3716.5|3716|370
1607074560000|2020-12-04 09:36:00|3717.5|3717|3719.5|3719|3719.5|3719|3717.5|3717|2062
1607074570000|2020-12-04 09:36:10|3720|3719.5|3720|3719.5|3720|3719.5|3719.5|3719|1159
1607074590000|2020-12-04 09:36:30|3720.5|3720|3720|3719.5|3720.5|3720|3720|3719.5|11516
1607074600000|2020-12-04 09:36:40|3720.5|3720|3720.5|3720|3720.5|3720|3720|3719.5|393
1607074610000|2020-12-04 09:36:50|3720|3719.5|3719.5|3719|3720.5|3720|3719.5|3719|4119
1607074620000|2020-12-04 09:37:00|3719|3718.5|3718.5|3718|3719|3718.5|3718.5|3718|1836
1607074630000|2020-12-04 09:37:10|3719|3718.5|3719|3718|3719|3718.5|3718.5|3718|291
1607074640000|2020-12-04 09:37:20|3718.5||3718.5||3719||3718.5||13
1607074660000|2020-12-04 09:37:40|3718|3717.5|3718|3717.5|3718|3717.5|3717.5|3717|1117
1607074670000|2020-12-04 09:37:50|3718.5|3718|3718.5|3718|3718.5|3718|3718.5|3718|1194
1607074680000|2020-12-04 09:38:00|||||||||2
1607074690000|2020-12-04 09:38:10|3719|3718.5|3719|3718.5|3719|3718.5|3718.5|3718|1172
1607074700000|2020-12-04 09:38:20|3719.5|3719|3720|3719.5|3720|3719.5|3719.5|3719|317
1607074710000|2020-12-04 09:38:30|3719.5|3719|3719|3718.5|3719.5|3719|3719|3718.5|3438
1607074730000|2020-12-04 09:38:50|3719.5|3719|3719|3718.5|3719.5|3719|3719|3718.5|882
1607074740000|2020-12-04 09:39:00|3719.5|3719|3719|3718.5|3719.5|3719|3719|3718.5|234
1607074750000|2020-12-04 09:39:10|3719.5|3719|3719.5|3719|3719.5|3719|3719.5|3718.5|255
1607074760000|2020-12-04 09:39:20|3720|3719.5|3720|3719.5|3720.5|3720|3720|3719.5|2103
1607074770000|2020-12-04 09:39:30|3720.5|3720|3720.5|3720|3720.5|3720|3720.5|3720|694
1607074780000|2020-12-04 09:39:40|3721|3720.5|3721.5|3721|3721.5|3721|3721|3720.5|1277
1607074790000|2020-12-04 09:39:50|3722|3721.5|3722|3721.5|3722|3721.5|3722|3721.5|498
1607074800000|2020-12-04 09:40:00|3721.5|3721|3720.5|3720|3722|3721.5|3720|3719.5|8256
1607074810000|2020-12-04 09:40:10|3721|3720.5|3719.5|3719|3721|3720.5|3718.5|3718|3426
1607074820000|2020-12-04 09:40:20||3718.5||3718.5||3719||3718.5|226
1607074830000|2020-12-04 09:40:30||3719||3719||3719||3719|10
1607074840000|2020-12-04 09:40:40|3720|3719.5|3721.5|3721|3721.5|3721|3720|3719.5|3437
1607074850000|2020-12-04 09:40:50|3722|3721.5|3720.5|3720|3722|3721.5|3720.5|3720|3866
1607074860000|2020-12-04 09:41:00|3721|3720.5|3721.5|3720.5|3721.5|3720.5|3720.5|3720.5|806
1607074870000|2020-12-04 09:41:10|3721|3720|3719.5|3719|3721|3720.5|3719.5|3719|979
1607074880000|2020-12-04 09:41:20|3720|3719.5|3719.5|3719|3720|3719.5|3719|3718.5|852
1607074890000|2020-12-04 09:41:30|3719|3718.5|3718|3717.5|3719|3718.5|3718|3717.5|1926
1607074900000|2020-12-04 09:41:40|3718.5|3718|3718.5|3717.5|3719|3718.5|3718|3717.5|1474
1607074910000|2020-12-04 09:41:50|3719|3718|3720|3719.5|3720|3719.5|3719|3718|1017
1607074920000|2020-12-04 09:42:00|3720.5|3720|3721.5|3721|3721.5|3721|3720.5|3720|748
1607074930000|2020-12-04 09:42:10|3722|3721.5|3721|3720.5|3722|3721.5|3721|3720.5|2031
1607074940000|2020-12-04 09:42:20|3721.5|3721|3721.5|3721|3722|3721.5|3721.5|3721|1164
1607074950000|2020-12-04 09:42:30|3722|3721.5|3724|3723|3724|3723.5|3721.5|3721.5|14589
1607074960000|2020-12-04 09:42:40|3724.5|3723.5|3724|3723.5|3725|3724.5|3723.5|3723|9315
1607074970000|2020-12-04 09:42:50|3724.5|3724|3724.5|3724|3725|3724.5|3724.5|3724|1754
1607074980000|2020-12-04 09:43:00|3724|3723.5|3725|3724.5|3725|3724.5|3724|3723.5|2551
1607074990000|2020-12-04 09:43:10|3724.5|3724|3726|3725.5|3726.5|3725.5|3724.5|3724|6980
1607075000000|2020-12-04 09:43:20|||||||||35
1607075010000|2020-12-04 09:43:30|3726.5|3726|3728|3727.5|3728|3727.5|3726.5|3726|2183
1607075020000|2020-12-04 09:43:40|3727.5|3727|3728.5|3728|3729|3728.5|3727.5|3727|2234
1607075030000|2020-12-04 09:43:50|3728|3727.5|3728|3727.5|3728.5|3727.5|3728|3727.5|2159
1607075040000|2020-12-04 09:44:00|3727.5|3727|3727|3726.5|3727.5|3727|3727|3726.5|3665
1607075050000|2020-12-04 09:44:10|3727.5|3727|3726.5|3726|3727.5|3727|3726.5|3726|1527
1607075060000|2020-12-04 09:44:20|3727|3726.5|3726.5|3726|3727|3726.5|3726.5|3726|516
1607075070000|2020-12-04 09:44:30|3726|3725.5|3726|3725.5|3726.5|3726|3725.5|3725|1591
1607075080000|2020-12-04 09:44:40|3725.5|3725|3724.5|3724|3725.5|3725|3724|3723.5|2282
1607075090000|2020-12-04 09:44:50|3725|3724.5|3727|3726.5|3728|3727.5|3724.5|3724|18238
1607075100000|2020-12-04 09:45:00|3727.5|3727|3727.5|3727|3728|3727.5|3727.5|3727|1421
1607075110000|2020-12-04 09:45:10|3728|3727.5|3729|3728.5|3729.5|3729|3727.5|3727|3939
1607075120000|2020-12-04 09:45:20|3728.5|3728|3730|3729|3730|3729.5|3728.5|3728|7407
1607075130000|2020-12-04 09:45:30|3729.5|3729.5|3731|3730.5|3731.5|3731|3729.5|3729|2916
1607075140000|2020-12-04 09:45:40|3731.5|3731|3734|3733.5|3734.5|3734|3730|3729.5|17295
1607075150000|2020-12-04 09:45:50|3735|3734|3735|3734.5|3736.5|3736|3735|3734|10638
1607075160000|2020-12-04 09:46:00|3735.5|3735|3736.5|3736|3736.5|3736|3734.5|3734|3180
1607075170000|2020-12-04 09:46:10|3737|3736.5|3736|3735.5|3737|3736.5|3736|3735.5|1528
1607075180000|2020-12-04 09:46:20|3736.5|3736|3737.5|3736.5|3738|3737.5|3736.5|3736|1886
1607075190000|2020-12-04 09:46:30|3737|3736|3736|3735|3737.5|3736.5|3735.5|3735|4624
1607075200000|2020-12-04 09:46:40|3735.5|3735.5|3737|3736.5|3737|3736.5|3735.5|3735|1312
1607075210000|2020-12-04 09:46:50|3736.5|3736|3737.5|3736.5|3737.5|3737|3736.5|3736|7454
1607075220000|2020-12-04 09:47:00|3737|3737|3737|3736.5|3738|3737|3737|3736.5|1151
1607075230000|2020-12-04 09:47:10|3737.5|3736|3736.5|3735.5|3737.5|3737|3735.5|3735|5701
1607075240000|2020-12-04 09:47:20|3736|3736|3737|3736|3737|3736|3735|3734|1874
1607075250000|2020-12-04 09:47:30|3736.5|3736.5|3736|3735|3737|3736.5|3735.5|3735|1729
1607075260000|2020-12-04 09:47:40|3735.5|3735.5|3736|3735.5|3736.5|3735.5|3735.5|3735|0
1607075270000|2020-12-04 09:47:50|3736.5|3736|3739.5|3738.5|3739.5|3739|3736.5|3736|4422
1607075280000|2020-12-04 09:48:00|3739|3738|3738.5|3737.5|3739|3738.5|3737.5|3737|2567
1607075290000|2020-12-04 09:48:10|3739.5|3738|3739.5|3738.5|3739.5|3738.5|3738|3737.5|7139
1607075300000|2020-12-04 09:48:20|3739|3738|3735|3734|3739|3738|3735|3734|3580
1607075310000|2020-12-04 09:48:30|3734.5|3733.5|3735|3734|3735|3734.5|3734|3733.5|280
1607075320000|2020-12-04 09:48:40|3735.5|3734.5|3736|3735|3736.5|3735.5|3735.5|3734.5|134
1607075330000|2020-12-04 09:48:50|3735.5|3735.5|3738.5|3737.5|3739|3738|3735.5|3735|2857
1607075340000|2020-12-04 09:49:00|3738|3738|3739|3738|3739|3738|3738|3737.5|2331
1607075350000|2020-12-04 09:49:10|3738.5|3739|3739.5|3739|3739.5|3739|3738.5|3739|894
1607075360000|2020-12-04 09:49:20|3739|3738.5|3741|3740.5|3741|3740.5|3738.5|3738|7125
1607075370000|2020-12-04 09:49:30|3741.5|3741|3743|3742|3743|3742.5|3741.5|3740.5|4735
1607075380000|2020-12-04 09:49:40|3742.5|3741.5|3742.5|3742|3743|3742|3742|3741.5|878
1607075390000|2020-12-04 09:49:50|3742|3741.5|3744.5|3743.5|3745|3744|3742|3741.5|6146
1607075400000|2020-12-04 09:50:00|3744|3743|3743.5|3743|3744.5|3744|3743.5|3743|6630
1607075410000|2020-12-04 09:50:10|3743|3742.5|3742.5|3742|3743.5|3742.5|3742.5|3742|970
1607075420000|2020-12-04 09:50:20|3743|3742.5|3741|3740.5|3743|3742.5|3741|3740|1316
1607075430000|2020-12-04 09:50:30|3741.5|3740|3741.5|3740.5|3741.5|3740.5|3741|3740|0
1607075440000|2020-12-04 09:50:40|3741||3741.5||3741.5||3741||0
1607075450000|2020-12-04 09:50:50|3741|3740|3740.5|3740|3741.5|3740.5|3740|3739|2032
1607075460000|2020-12-04 09:51:00|3740|3739.5|3740.5|3739.5|3740.5|3740|3740|3739|1491
1607075470000|2020-12-04 09:51:10|3740|3739|3739.5|3738.5|3740|3739|3739|3738.5|329
1607075480000|2020-12-04 09:51:20|3739|3739|3739.5|3739|3740|3739.5|3739|3738.5|451
1607075490000|2020-12-04 09:51:30|3740|3739.5|3740|3739.5|3741|3740|3740|3739.5|4086
1607075500000|2020-12-04 09:51:40|3739.5|3739|3741|3740|3741.5|3741|3739|3738.5|6081
1607075510000|2020-12-04 09:51:50|3740.5|3739.5|3742.5|3741.5|3743|3742.5|3740|3739.5|7946
1607075520000|2020-12-04 09:52:00|3742|3741|3743|3742|3743|3742|3741|3740.5|4361
1607075530000|2020-12-04 09:52:10|3743.5|3742.5|3743.5|3743|3744.5|3743.5|3743|3742|3737
1607075540000|2020-12-04 09:52:20|3743|3742.5|3744|3743.5|3744.5|3743.5|3743|3742.5|1479
1607075550000|2020-12-04 09:52:30|3744.5|3744|3744.5|3743.5|3746|3745|3744.5|3743.5|3548
1607075560000|2020-12-04 09:52:40|3744|3743|3746|3745|3746|3745|3743|3742.5|4414
1607075570000|2020-12-04 09:52:50|3746.5|3745.5|3747.5|3747|3747.5|3747|3746.5|3745.5|4923
1607075580000|2020-12-04 09:53:00|3747|3746.5|3748|3747.5|3748|3747.5|3746.5|3745.5|5932
1607075590000|2020-12-04 09:53:10|3748.5|3748|3749|3748|3749|3748|3748|3747.5|3485
1607075600000|2020-12-04 09:53:20|3748.5|3747.5|3750|3749|3750|3749|3748|3747.5|5593
1607075610000|2020-12-04 09:53:30|3750.5|3749.5|3751.5|3751|3751.5|3751|3750|3749.5|20773
1607075620000|2020-12-04 09:53:40|3752|3751.5|3753|3752|3753|3752.5|3752|3751.5|1395
1607075630000|2020-12-04 09:53:50|3752.5|3751.5|3753|3752.5|3753|3752.5|3751.5|3751|14189
1607075640000|2020-12-04 09:54:00|3752.5|3752|3752.5|3752|3753|3752|3750.5|3750|14665
1607075650000|2020-12-04 09:54:10|3752|3751.5|3750.5|3750|3752|3751.5|3749|3748.5|20845
1607075660000|2020-12-04 09:54:20|3750|3749.5|3750|3749.5|3751|3750.5|3750|3749.5|9622
1607075670000|2020-12-04 09:54:30|3750.5|3750|3750|3749.5|3750.5|3750|3750|3749.5|2209
1607075680000|2020-12-04 09:54:40|||||||||477
1607075690000|2020-12-04 09:54:50|3749.5|3749|3748.5|3748|3749.5|3749|3747.5|3747|8099
1607075700000|2020-12-04 09:55:00|3749|3748.5|3750|3749.5|3750|3749.5|3749|3748.5|1333
1607075710000|2020-12-04 09:55:10|3749.5|3749|3750|3749|3750|3749.5|3749.5|3748.5|2736
1607075720000|2020-12-04 09:55:20||3749.5||3749||3749.5||3749|128
1607075730000|2020-12-04 09:55:30|3749.5|3749.5|3749.5|3749|3750|3749.5|3749.5|3749|422
1607075740000|2020-12-04 09:55:40|3749|3748.5|3749|3748.5|3749|3748.5|3749|3748.5|2513
1607075750000|2020-12-04 09:55:50|3748.5|3748|3747.5|3746.5|3749|3748|3747.5|3746.5|18625
1607075760000|2020-12-04 09:56:00|3748|3747|3748|3747.5|3748|3747.5|3748|3747|451
1607075770000|2020-12-04 09:56:10|3747.5|3747|3748|3747|3748|3747|3747.5|3747|633
1607075780000|2020-12-04 09:56:20|3747.5|3746.5|3746|3745|3748|3746.5|3745.5|3745|2209
1607075790000|2020-12-04 09:56:30|3745.5|3745.5|3744|3743.5|3746|3745.5|3744|3743.5|10168
1607075800000|2020-12-04 09:56:40|3743.5|3743|3743.5|3742.5|3744|3743.5|3743.5|3742.5|1797
1607075810000|2020-12-04 09:56:50|3744|3743|3745|3744|3745|3744|3744|3743|1950
1607075820000|2020-12-04 09:57:00|3744.5|3744.5|3747|3746|3747.5|3746|3744.5|3744|16119
1607075830000|2020-12-04 09:57:10|3747.5|3746.5|3747|3746.5|3747.5|3747|3747|3746|1060
1607075840000|2020-12-04 09:57:20|3747.5|3747|3747.5|3747|3748.5|3747.5|3747|3746.5|4627
1607075850000|2020-12-04 09:57:30|3747|3746.5|3745.5|3745|3747|3746.5|3745.5|3745|1735
1607075860000|2020-12-04 09:57:40|3746|3745.5|3746|3745.5|3746|3745.5|3745.5|3745|1185
1607075870000|2020-12-04 09:57:50|3746.5|3746|3747.5|3747|3747.5|3747|3746.5|3746|4455
1607075880000|2020-12-04 09:58:00|3748|3747.5|3747|3746.5|3749|3748|3747|3746|7890
1607075890000|2020-12-04 09:58:10|3746.5|3746|3744.5|3743.5|3746.5|3746|3744|3743|2802
1607075900000|2020-12-04 09:58:20|3745|3744|3745.5|3745|3746|3745.5|3745|3743.5|761
1607075910000|2020-12-04 09:58:30|3746|3744.5|3745.5|3745|3746|3745.5|3745.5|3744.5|118
1607075920000|2020-12-04 09:58:40|3745|3744.5|3744.5|3744|3745|3744.5|3744.5|3744|546
1607075930000|2020-12-04 09:58:50|3744|3743.5|3744|3743.5|3744|3743.5|3743.5|3743|151
1607075940000|2020-12-04 09:59:00|3743.5|3743|3745|3744.5|3745|3744.5|3743.5|3743|5084
1607075950000|2020-12-04 09:59:10|3745.5|3745|3745.5|3745|3746|3745.5|3745|3744.5|1418
1607075960000|2020-12-04 09:59:20|3745|3744.5|3745.5|3745|3745.5|3745|3745|3744|850
1607075970000|2020-12-04 09:59:30|3745|3744.5|3742.5|3742|3745|3744.5|3742.5|3742|3204
1607075980000|2020-12-04 09:59:40|3743|3742.5|3743|3742|3743|3742.5|3742.5|3742|5538
1607075990000|2020-12-04 09:59:50|3742.5||3743||3743||3742.5||0
1607076000000|2020-12-04 10:00:00|3743.5|3742.5|3742|3741.5|3744|3743|3742|3741.5|4109
1607076010000|2020-12-04 10:00:10|3742.5|3742|3743.5|3742.5|3743.5|3743|3742.5|3741.5|2498
1607076020000|2020-12-04 10:00:20|3743|3743|3744.5|3744|3744.5|3744|3743|3742.5|2900
1607076030000|2020-12-04 10:00:30|3744|3743.5|3744|3743.5|3745|3744.5|3744|3743.5|2763
1607076040000|2020-12-04 10:00:40|3744.5|3743|3744|3743.5|3744.5|3743.5|3743|3742.5|1802
1607076050000|2020-12-04 10:00:50|3744.5|3744|3745|3744.5|3745|3744.5|3744.5|3744|454
1607076060000|2020-12-04 10:01:00|3744.5|3744|3745.5|3744.5|3746|3745.5|3743.5|3742.5|5936
1607076070000|2020-12-04 10:01:10|3745|3744|3744.5|3744|3745.5|3744.5|3744|3743.5|4533
1607076080000|2020-12-04 10:01:20|3744|3743.5|3743.5|3742.5|3744.5|3744|3743|3742|4346
1607076090000|2020-12-04 10:01:30|3743|3742|3742|3741.5|3743|3742|3742|3741|402
1607076110000|2020-12-04 10:01:50|3742.5|3742|3742.5|3741.5|3742.5|3742|3742|3741.5|2175
1607076120000|2020-12-04 10:02:00|3742|3741|3741.5|3741|3742.5|3741.5|3741.5|3741|4065
1607076130000|2020-12-04 10:02:10|3742|3741.5|3739.5|3738.5|3742|3741.5|3739.5|3738.5|7586
1607076140000|2020-12-04 10:02:20|3739|3738|3738.5|3737.5|3739|3738|3738|3737|431
1607076150000|2020-12-04 10:02:30|3738|3738|3737.5|3736.5|3738.5|3738|3737.5|3736.5|362
1607076160000|2020-12-04 10:02:40|3737|3736|3735|3734.5|3737|3736|3735|3734.5|1519
1607076170000|2020-12-04 10:02:50|3734.5|3734|3731|3730.5|3734.5|3734|3731|3730|2513
1607076180000|2020-12-04 10:03:00|3730.5|3730|3727|3726|3730.5|3730|3727|3726|3287
1607076190000|2020-12-04 10:03:10|3726.5|3726.5|3727|3726|3727|3726.5|3726.5|3725.5|2479
1607076200000|2020-12-04 10:03:20|3726.5|3726.5|3725.5|3725|3726.5|3726.5|3725|3724.5|1380
1607076210000|2020-12-04 10:03:30|3726|3725.5|3725.5|3724.5|3727|3726.5|3725.5|3724.5|2686
1607076220000|2020-12-04 10:03:40|3726|3725|3726|3725.5|3726|3725.5|3724.5|3724|7325
1607076230000|2020-12-04 10:03:50|3726.5|3726|3725.5|3725|3726.5|3726|3725|3724.5|1398
1607076240000|2020-12-04 10:04:00|3726|3725.5|3731.5|3730.5|3731.5|3730.5|3725.5|3725|3523
1607076250000|2020-12-04 10:04:10|3732|3731|3733|3732.5|3733.5|3733|3732|3731|155
1607076260000|2020-12-04 10:04:20|3733.5|3733|3735|3734.5|3735|3734.5|3733.5|3733|94
1607076270000|2020-12-04 10:04:30|3735.5|3734|3735|3734.5|3735.5|3734.5|3734|3733|2593
1607076280000|2020-12-04 10:04:40|3735.5|3735|3734.5|3733.5|3736|3735|3734|3733|1352
1607076290000|2020-12-04 10:04:50|3735|3734|3734.5|3734|3735|3734.5|3734.5|3733.5|491
1607076300000|2020-12-04 10:05:00|3734|3733.5|3733.5|3732.5|3734.5|3733.5|3733|3732.5|99
1607076310000|2020-12-04 10:05:10|3733|3733|3734|3733|3734.5|3734|3733|3732.5|1120
1607076320000|2020-12-04 10:05:20|3733.5|3732|3733|3732.5|3733.5|3732.5|3731.5|3731|5399
1607076330000|2020-12-04 10:05:30|3733.5|3733|3734|3733.5|3734|3733.5|3733.5|3733|1066
1607076340000|2020-12-04 10:05:40|3734.5|3734|3735|3734|3735.5|3735|3734|3733|2908
1607076360000|2020-12-04 10:06:00|3735.5|3734.5|3735.5|3735|3735.5|3735|3735|3734.5|946
1607076370000|2020-12-04 10:06:10|3735|3734.5|3735.5|3735|3735.5|3735|3734|3733.5|860
1607076380000|2020-12-04 10:06:20|3735|3734.5|3735|3734|3735.5|3734.5|3735|3734|187
1607076390000|2020-12-04 10:06:30|3734.5|3733.5|3733|3732|3734.5|3733.5|3733|3732|3755
1607076400000|2020-12-04 10:06:40|3733.5|3732.5|3734|3733.5|3734|3733.5|3733|3732|930
1607076410000|2020-12-04 10:06:50|3733.5|3733|3734|3733.5|3734|3733.5|3733.5|3733|2715
1607076420000|2020-12-04 10:07:00|3733.5|3733|3732.5|3732|3734|3733.5|3732|3731|1810
1607076430000|2020-12-04 10:07:10|3732|3731.5|3732|3731.5|3732.5|3731.5|3732|3731|231
1607076440000|2020-12-04 10:07:20|3732.5|3732|3734|3733.5|3734|3733.5|3732.5|3732|685
1607076450000|2020-12-04 10:07:30|3733.5|3733|3734|3733.5|3734.5|3733.5|3733.5|3733|2180
1607076460000|2020-12-04 10:07:40|3734.5|3734|3736|3735.5|3736|3735.5|3734.5|3734|1773
1607076470000|2020-12-04 10:07:50|3735.5|3735|3735|3734|3736|3735|3735|3734|1346
1607076480000|2020-12-04 10:08:00|3734.5|3733.5|3736.5|3736|3736.5|3736|3734|3733|1177
1607076490000|2020-12-04 10:08:10|3736|3735.5|3734.5|3734|3736.5|3735.5|3734.5|3734|3111
1607076500000|2020-12-04 10:08:20|3735|3734.5|3737.5|3737|3738|3737|3735|3734.5|5747
1607076510000|2020-12-04 10:08:30|3737|3736.5|3737|3736.5|3737.5|3737|3736.5|3735.5|2063
1607076520000|2020-12-04 10:08:40|3736|3735.5|3737|3736.5|3737|3736.5|3736|3735.5|4730
1607076530000|2020-12-04 10:08:50|3737.5|3736|3741|3740|3741|3740|3737.5|3736|4013
1607076540000|2020-12-04 10:09:00|3740.5|3739.5|3740|3739|3741|3739.5|3739.5|3739|949
1607076550000|2020-12-04 10:09:10|3739.5|3738.5|3738.5|3738|3740|3739|3738.5|3738|686
1607076560000|2020-12-04 10:09:20|3739|3738.5|3739.5|3738.5|3739.5|3739|3739|3738.5|148
1607076570000|2020-12-04 10:09:30|3739|3739|3739|3738.5|3739|3739|3739|3738.5|40
1607076580000|2020-12-04 10:09:40|3739.5|3739|3739.5|3739|3739.5|3739|3739|3738.5|165
1607076590000|2020-12-04 10:09:50|3740|3739.5|3738.5|3738|3740.5|3739.5|3738.5|3738|1385
1607076600000|2020-12-04 10:10:00|3738|3737.5|3735.5|3735|3738|3738|3735|3734.5|1519
1607076610000|2020-12-04 10:10:10|3735|3734.5|3734|3733.5|3735|3734.5|3734|3733.5|309
1607076620000|2020-12-04 10:10:20|3733.5|3733|3733.5|3732.5|3734|3733|3733.5|3732.5|43
1607076630000|2020-12-04 10:10:30|3733|3732|3732|3731|3733|3732|3732|3731|1086
1607076640000|2020-12-04 10:10:40||3731.5||3731.5||3731.5||3731.5|0
1607076660000|2020-12-04 10:11:00|3731.5|3731|3733|3732.5|3733|3732.5|3731.5|3731|1925
1607076670000|2020-12-04 10:11:10|3733.5|3733|3736.5|3736|3736.5|3736|3733.5|3733|1122
1607076680000|2020-12-04 10:11:20|3737|3736.5|3736.5|3735.5|3738|3737|3736|3735|2765
1607076690000|2020-12-04 10:11:30|3737|3736|3734.5|3733.5|3737|3736|3734|3733|5794
1607076700000|2020-12-04 10:11:40|3734|3733|3734|3733|3734.5|3734|3733|3732.5|3015
1607076710000|2020-12-04 10:11:50||3733.5||3733||3733.5||3733|0
1607076720000|2020-12-04 10:12:00|3734.5|3733.5|3734.5|3733.5|3734.5|3734|3733|3732.5|5451
1607076730000|2020-12-04 10:12:10|3734|3733|3733.5|3733|3734|3733.5|3733.5|3733|5081
1607076740000|2020-12-04 10:12:20|3734|3733.5|3733|3732|3734|3733.5|3733|3732|1062
1607076750000|2020-12-04 10:12:30|3733.5|3732.5|3733|3732.5|3733.5|3733|3733|3732|797
1607076760000|2020-12-04 10:12:40|3732.5|3732|3731.5|3730.5|3732.5|3732|3731.5|3730|569
1607076770000|2020-12-04 10:12:50|3732|3731|3732|3731|3732.5|3731.5|3732|3731|449
1607076780000|2020-12-04 10:13:00|3732.5|3731.5|3732.5|3732|3732.5|3732|3732.5|3731.5|21
1607076790000|2020-12-04 10:13:10|||||||||213
1607076800000|2020-12-04 10:13:20|3733|3732.5|3733.5|3733|3734|3733|3733|3732.5|1100
1607076810000|2020-12-04 10:13:30|3734|3733.5|3735|3734.5|3735|3734.5|3733.5|3733|2263
1607076820000|2020-12-04 10:13:40|3734.5|3734|3734.5|3734|3734.5|3734|3734.5|3734|0
1607076830000|2020-12-04 10:13:50|3735|3734.5|3734.5|3733.5|3735|3734.5|3734|3733|1795
1607076840000|2020-12-04 10:14:00|3734|3733|3733.5|3733|3734.5|3734|3733.5|3733|222
1607076850000|2020-12-04 10:14:10|3733|3732.5|3733|3732.5|3733|3732.5|3732.5|3731.5|549
1607076860000|2020-12-04 10:14:20|3732.5|3732|3732.5|3731.5|3732.5|3732|3732|3731.5|125
1607076870000|2020-12-04 10:14:30|3733|3732|3732|3731|3733|3732.5|3732|3731|1069
1607076880000|2020-12-04 10:14:40|3731.5|3730.5|3732|3731|3732.5|3732|3731|3730|4310
1607076890000|2020-12-04 10:14:50|3732.5|3731.5|3732|3731|3732.5|3732|3732|3731|614
1607076900000|2020-12-04 10:15:00|3731.5|3730.5|3730.5|3730|3731.5|3730.5|3730|3729.5|4970
1607076910000|2020-12-04 10:15:10|3731|3729.5|3731|3730.5|3731|3730.5|3730.5|3729.5|577
1607076920000|2020-12-04 10:15:20|3730.5|3730|3732|3731.5|3732.5|3732|3730.5|3730|1833
1607076930000|2020-12-04 10:15:30|3732.5|3731|3732|3731.5|3732.5|3732|3731|3730|1357
1607076940000|2020-12-04 10:15:40|3731.5|3731|3732.5|3732|3732.5|3732|3731.5|3731|381
1607076950000|2020-12-04 10:15:50|3732|3731.5|3729.5|3729|3732.5|3731.5|3729.5|3729|2417
1607076960000|2020-12-04 10:16:00|3730|3729.5|3735|3734|3735|3734|3730|3729.5|2178
1607076970000|2020-12-04 10:16:10|3734.5|3733.5|3734|3733|3735.5|3735|3733.5|3732.5|3602
1607076980000|2020-12-04 10:16:20|3734.5|3733.5|3735|3734.5|3735|3734.5|3734.5|3733.5|30
1607076990000|2020-12-04 10:16:30|3734.5|3734|3732.5|3731.5|3734.5|3734|3732.5|3731.5|1568
1607077000000|2020-12-04 10:16:40||3731||3731.5||3731.5||3730.5|0
1607077010000|2020-12-04 10:16:50|3732|3731|3731.5|3731|3732|3731.5|3731.5|3730.5|151
1607077020000|2020-12-04 10:17:00|3732|3731.5|3732|3731.5|3732|3731.5|3731.5|3731.5|126
1607077030000|2020-12-04 10:17:10|3731.5|3731|3732|3731.5|3732|3731.5|3731|3730|1118
1607077040000|2020-12-04 10:17:20|3731.5|3731|3731.5|3731|3732|3731.5|3731.5|3731|362
1607077050000|2020-12-04 10:17:30|3732|3731.5|3732|3731.5|3732|3731.5|3732|3731.5|442
1607077060000|2020-12-04 10:17:40|3732.5|3732|3733|3732.5|3733|3732.5|3732.5|3732|1091
1607077070000|2020-12-04 10:17:50|3733.5|3733|3733.5|3732.5|3734|3733.5|3733|3732.5|4724
1607077080000|2020-12-04 10:18:00|3734|3733|3732|3731.5|3734.5|3734|3731.5|3731|6713
1607077090000|2020-12-04 10:18:10|3731.5|3731|3733|3732.5|3733|3732.5|3731.5|3730.5|958
1607077100000|2020-12-04 10:18:20|3732.5|3732|3735|3734|3735|3734.5|3732.5|3732|4377
1607077110000|2020-12-04 10:18:30|3734.5|3733.5|3732.5|3732|3734.5|3734|3732.5|3731.5|3425
1607077120000|2020-12-04 10:18:40|3732|3731.5|3732.5|3731.5|3732.5|3732|3731.5|3731|2153
1607077130000|2020-12-04 10:18:50|3732|3732|3732|3731.5|3732|3732|3732|3731.5|373
1607077140000|2020-12-04 10:19:00|3732.5|3732|3732.5|3732|3733|3732|3732.5|3732|823
1607077150000|2020-12-04 10:19:10|3733|3732.5|3731.5|3731|3733|3732.5|3731.5|3731|250
1607077160000|2020-12-04 10:19:20|3732|3730.5|3732.5|3732|3732.5|3732|3732|3730.5|766
1607077170000|2020-12-04 10:19:30|3733|3731.5|3733|3732.5|3733|3732.5|3732.5|3731.5|293
1607077180000|2020-12-04 10:19:40|3732.5|3732|3733.5|3733|3734|3733.5|3732.5|3732|797
1607077190000|2020-12-04 10:19:50|3734|3733.5|3734|3733.5|3734.5|3733.5|3734|3733.5|6355
1607077200000|2020-12-04 10:20:00|3734.5|3734|3734.5|3733.5|3734.5|3734|3734|3733.5|1145
1607077210000|2020-12-04 10:20:10|3734|3734|3733.5|3733|3735|3734.5|3733.5|3733|1284
1607077220000|2020-12-04 10:20:20|3734|3733.5|3733|3732|3734|3733.5|3732.5|3731.5|783
1607077230000|2020-12-04 10:20:30|3732.5|3732.5|3733.5|3732.5|3733.5|3733|3732.5|3732|106
1607077240000|2020-12-04 10:20:40|3734|3733|3734.5|3734|3734.5|3734|3733.5|3732.5|700
1607077250000|2020-12-04 10:20:50|3734|3733.5|3733.5|3733|3734|3733.5|3733.5|3732.5|245
1607077260000|2020-12-04 10:21:00|3734|3732.5|3731.5|3730.5|3734|3733|3731.5|3730.5|5570
1607077270000|2020-12-04 10:21:10|3731|3731|3729.5|3729|3731|3731|3729.5|3728.5|1729
1607077280000|2020-12-04 10:21:20|3729|3728.5|3729|3727.5|3729|3729|3728|3727.5|1149
1607077290000|2020-12-04 10:21:30|3729.5|3728|3729|3728.5|3730|3729|3729|3728|648
1607077300000|2020-12-04 10:21:40|3729.5|3729|3729.5|3729|3729.5|3729|3729|3728.5|94
1607077310000|2020-12-04 10:21:50|3730|3729.5|3731|3730.5|3731|3730.5|3730|3729.5|423
1607077320000|2020-12-04 10:22:00|3730.5|3730|3728.5|3727.5|3731|3730|3728.5|3727.5|3965
1607077330000|2020-12-04 10:22:10|3728|3727|3727.5|3726.5|3728|3727|3727.5|3726.5|217
1607077340000|2020-12-04 10:22:20|3728|3727|3728.5|3728|3728.5|3728|3728|3726.5|1714
1607077350000|2020-12-04 10:22:30|3728|3727.5|3728|3726.5|3728.5|3728|3727.5|3726.5|206
1607077360000|2020-12-04 10:22:40|3727.5|3727|3727|3726.5|3728|3727|3727|3726|2108
1607077370000|2020-12-04 10:22:50|3727.5|3727|3727|3726.5|3728|3727.5|3727|3726|2665
1607077380000|2020-12-04 10:23:00|3727.5|3727|3727|3726|3728|3727.5|3726|3725|2969
1607077390000|2020-12-04 10:23:10|3726.5|3726.5|3728.5|3728|3728.5|3728|3726|3725|3184
1607077400000|2020-12-04 10:23:20|3729|3728.5|3728|3727.5|3729|3728.5|3728|3727.5|1793
1607077410000|2020-12-04 10:23:30|3728.5|3728|3731|3730.5|3731.5|3730.5|3728.5|3727.5|4131
1607077420000|2020-12-04 10:23:40|3730.5|3730|3727|3726.5|3731|3730.5|3727|3726|2443
1607077430000|2020-12-04 10:23:50|3727.5|3727|3727|3726.5|3727.5|3727|3727|3726|872
1607077440000|2020-12-04 10:24:00|3727.5|3726|3726.5|3726|3727.5|3726|3726.5|3726|1
1607077450000|2020-12-04 10:24:10|3726|3725.5|3726|3725.5|3726.5|3726|3726|3725.5|264
1607077460000|2020-12-04 10:24:20|3725.5|3725|3725|3724.5|3726|3725|3725|3724|416
1607077470000|2020-12-04 10:24:30|3724.5|3724|3724.5|3724|3724.5|3724|3724|3723|239
1607077480000|2020-12-04 10:24:40|3724|3723.5|3724.5|3723.5|3724.5|3724|3724|3723.5|369
1607077490000|2020-12-04 10:24:50|3725|3724|3725|3724.5|3725|3724.5|3725|3724|797
1607077500000|2020-12-04 10:25:00|3724.5|3724|3725|3724.5|3725|3724.5|3724.5|3724|121
1607077510000|2020-12-04 10:25:10|3725.5|3724|3725.5|3725|3726|3725.5|3725.5|3724|1154
1607077520000|2020-12-04 10:25:20|3726|3725.5|3725.5|3724|3726|3725.5|3725.5|3724|2269
1607077530000|2020-12-04 10:25:30|3725|3723.5|3725|3724|3725.5|3724.5|3723|3722.5|4553
1607077540000|2020-12-04 10:25:40|3725.5|3724.5|3726|3725|3726|3725|3725.5|3724.5|244
1607077550000|2020-12-04 10:25:50|3725.5|3725.5|3726|3725|3726|3725.5|3725.5|3725|511
1607077560000|2020-12-04 10:26:00|3725.5|3725.5|3725.5|3724.5|3726|3725.5|3724.5|3724|2328
1607077570000|2020-12-04 10:26:10|3725|3724|3725|3724|3725|3724|3724.5|3724|399
1607077580000|2020-12-04 10:26:20|3724.5|3723.5|3724|3723|3724.5|3723.5|3724|3723|430
1607077590000|2020-12-04 10:26:30|3723.5|3723.5|3721.5|3721|3723.5|3723.5|3721.5|3721|3305
1607077600000|2020-12-04 10:26:40|3721|3720.5|3721.5|3720.5|3722|3721|3721|3720.5|843
1607077610000|2020-12-04 10:26:50|3721|3720|3720.5|3720|3721|3720|3720|3719|2733
1607077620000|2020-12-04 10:27:00|3720|3719.5|3720.5|3719.5|3720.5|3720|3720|3719.5|563
1607077630000|2020-12-04 10:27:10|3721|3720|3722|3721.5|3722|3721.5|3721|3720|1284
1607077640000|2020-12-04 10:27:20|3722.5|3722|3722.5|3721.5|3722.5|3722|3721.5|3721|1020
1607077650000|2020-12-04 10:27:30|3722|3721|3722|3721|3722|3721|3721.5|3721|0
1607077660000|2020-12-04 10:27:40|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|550
1607077670000|2020-12-04 10:27:50|3722|3721|3722.5|3722|3723|3722|3721.5|3720.5|2804
1607077680000|2020-12-04 10:28:00|3722|3721.5|3722|3721.5|3722.5|3722|3722|3721.5|554
1607077690000|2020-12-04 10:28:10|3721.5|3721|3721.5|3720.5|3722|3721.5|3721.5|3720.5|1230
1607077700000|2020-12-04 10:28:20|3721|3720|3720.5|3720|3721.5|3720|3720.5|3720|301
1607077710000|2020-12-04 10:28:30|3721|3720.5|3721.5|3721|3721.5|3721|3720.5|3720|286
1607077720000|2020-12-04 10:28:40|3721|3720.5|3721.5|3721|3721.5|3721|3721|3720.5|125
1607077730000|2020-12-04 10:28:50|3722|3720.5|3721.5|3721|3722.5|3721.5|3721.5|3720.5|1230
1607077740000|2020-12-04 10:29:00|3721|3720.5|3720.5|3720|3721|3720.5|3720.5|3720|242
1607077750000|2020-12-04 10:29:10|3720|3719.5|3721|3720|3721.5|3721|3720|3719.5|1388
1607077760000|2020-12-04 10:29:20|3720.5|3720.5|3720.5|3719.5|3720.5|3720.5|3720|3719.5|1232
1607077770000|2020-12-04 10:29:30|3721|3720|3721.5|3720.5|3721.5|3720.5|3720.5|3720|1528
1607077780000|2020-12-04 10:29:40|3722|3721|3722|3721.5|3722|3721.5|3721.5|3721|129
1607077790000|2020-12-04 10:29:50|3722.5|3722|3722|3721.5|3723.5|3723|3722|3721.5|3803
1607077800000|2020-12-04 10:30:00|3722.5|3722|3721|3720|3722.5|3722|3719.5|3719|5346
1607077810000|2020-12-04 10:30:10|3720.5|3719.5|3721.5|3720|3721.5|3720.5|3719.5|3719|1665
1607077820000|2020-12-04 10:30:20|3722|3720.5|3722.5|3722|3722.5|3722|3721.5|3720.5|3155
1607077830000|2020-12-04 10:30:30|3722|3721.5|3722.5|3722|3722.5|3722|3722|3721.5|591
1607077840000|2020-12-04 10:30:40|3723|3722.5|3724|3723.5|3724|3723.5|3723|3722.5|1712
1607077850000|2020-12-04 10:30:50|3724.5|3723|3724.5|3724|3724.5|3724|3724.5|3723|130
1607077860000|2020-12-04 10:31:00|3725|3724.5|3724.5|3724|3725|3724.5|3724.5|3723.5|3678
1607077870000|2020-12-04 10:31:10||3723.5||3723.5||3724||3723.5|0
1607077880000|2020-12-04 10:31:20|3724|3723|3723|3722.5|3724|3723|3723|3722.5|3192
1607077890000|2020-12-04 10:31:30|3723.5|3723|3724|3723|3724.5|3723.5|3723.5|3723|442
1607077900000|2020-12-04 10:31:40|3724.5|3723.5|3724.5|3724|3725|3724|3724|3723.5|981
1607077910000|2020-12-04 10:31:50|3725|3724.5|3724.5|3724|3725|3724.5|3724.5|3724|151
1607077920000|2020-12-04 10:32:00|3724|3723.5|3724|3723|3724.5|3724|3723.5|3723|1385
1607077930000|2020-12-04 10:32:10|3724.5|3723.5|3724.5|3724|3724.5|3724|3724|3723.5|250
1607077940000|2020-12-04 10:32:20|3725|3723.5|3725|3724|3725|3724.5|3725|3723.5|1538
1607077950000|2020-12-04 10:32:30|3724.5|3724.5|3726.5|3725.5|3726.5|3725.5|3724.5|3724|3823
1607077960000|2020-12-04 10:32:40|3726|3726|3727.5|3726.5|3728|3727|3726|3726|935
1607077970000|2020-12-04 10:32:50|3727|3726|3728.5|3727.5|3728.5|3727.5|3727|3726|603
1607077980000|2020-12-04 10:33:00|3728|3727|3726|3725.5|3728|3727|3726|3725|3108
1607077990000|2020-12-04 10:33:10|3725.5|3725|3726.5|3725.5|3726.5|3725.5|3725.5|3725|633
1607078000000|2020-12-04 10:33:20|3727|3726|3727.5|3726.5|3727.5|3726.5|3727|3725.5|715
1607078010000|2020-12-04 10:33:30|3728|3727|3727.5|3726.5|3728|3727|3727|3726.5|150
1607078020000|2020-12-04 10:33:40|3727|3727|3726.5|3725.5|3727|3727|3726.5|3725.5|1316
1607078030000|2020-12-04 10:33:50|3727|3726|3727.5|3727|3728|3727.5|3727|3726|507
1607078040000|2020-12-04 10:34:00|3728|3727.5|3728|3727.5|3728.5|3728|3728|3727|992
1607078050000|2020-12-04 10:34:10|3728.5|3728|3729|3728|3729|3728.5|3728.5|3728|162
1607078060000|2020-12-04 10:34:20|3728.5|3728.5|3729|3728.5|3729|3728.5|3728.5|3728|786
1607078070000|2020-12-04 10:34:30|3728.5|3728|3729|3728|3729|3728|3728.5|3728|723
1607078080000|2020-12-04 10:34:40|3728.5|3727.5|3727.5|3727|3728.5|3727.5|3727.5|3727|1800
1607078090000|2020-12-04 10:34:50|3727|3726.5|3727|3726.5|3727.5|3726.5|3727|3726.5|175
1607078100000|2020-12-04 10:35:00|3726.5|3726|3729.5|3729|3730|3729.5|3726.5|3726|3577
1607078110000|2020-12-04 10:35:10|3730|3729.5|3732|3731.5|3732|3731.5|3730|3729.5|3085
1607078120000|2020-12-04 10:35:20|3732.5|3732|3733|3732.5|3733.5|3732.5|3732.5|3731.5|580
1607078130000|2020-12-04 10:35:30|3733.5|3732|3731.5|3730.5|3733.5|3732|3731|3730.5|3332
1607078140000|2020-12-04 10:35:40|3731|3731|3732|3730.5|3732|3731|3731|3730.5|0
1607078150000|2020-12-04 10:35:50|3731.5|3730|3730|3729.5|3731.5|3730|3729.5|3729|702
1607078160000|2020-12-04 10:36:00|3729.5|3729|3729.5|3729|3729.5|3729|3729.5|3729|1
1607078170000|2020-12-04 10:36:10|3730|3729.5|3730.5|3729.5|3730.5|3730|3730|3729|594
1607078180000|2020-12-04 10:36:20|3731|3730|3731|3730|3731|3730.5|3730|3729.5|2518
1607078190000|2020-12-04 10:36:30|3730.5|3729.5|3731|3730|3731|3730|3730|3729.5|1187
1607078210000|2020-12-04 10:36:50|3731.5|3730.5|3731|3730.5|3731.5|3731|3731|3730.5|369
1607078220000|2020-12-04 10:37:00|3732|3731|3733.5|3732.5|3733.5|3732.5|3731.5|3731|3324
1607078230000|2020-12-04 10:37:10|3733|3732|3732.5|3731.5|3733|3732|3732|3731.5|2357
1607078250000|2020-12-04 10:37:30|3733|3732|3733.5|3733|3733.5|3733|3733|3731.5|1087
1607078260000|2020-12-04 10:37:40|3733|3732.5|3733.5|3733|3733.5|3733|3733|3732.5|0
1607078270000|2020-12-04 10:37:50|||||||||305
1607078280000|2020-12-04 10:38:00|3733|3732.5|3735|3734.5|3735.5|3735|3733|3732.5|13581
1607078290000|2020-12-04 10:38:10|3734.5|3734|3734.5|3734|3734.5|3734|3734|3733.5|3651
1607078300000|2020-12-04 10:38:20|3735||3734.5||3735||3734.5||477
1607078310000|2020-12-04 10:38:30|3735|3733.5|3733|3732.5|3735|3733.5|3733|3732.5|1840
1607078320000|2020-12-04 10:38:40|3732.5|3732|3733.5|3733|3733.5|3733|3732.5|3732|993
1607078330000|2020-12-04 10:38:50|3734|3733.5|3735|3734.5|3735.5|3734.5|3733.5|3733|2813
1607078340000|2020-12-04 10:39:00|3735.5|3735|3736.5|3735|3736.5|3735.5|3735.5|3735|4215
1607078350000|2020-12-04 10:39:10|3736||3735.5||3736||3735.5||0
1607078360000|2020-12-04 10:39:20|3735|3734.5|3734.5|3734|3735|3734.5|3734.5|3734|889
1607078370000|2020-12-04 10:39:30|3735|3734.5|3734.5|3734|3735|3734.5|3734.5|3734|37
1607078380000|2020-12-04 10:39:40|3734|3733.5|3734|3733|3734|3733.5|3734|3733|352
1607078390000|2020-12-04 10:39:50|3734.5|3733.5|3735|3734.5|3735|3734.5|3734.5|3733|1618
1607078400000|2020-12-04 10:40:00|3735.5|3735|3735.5|3735|3736.5|3735.5|3735.5|3735|2037
1607078410000|2020-12-04 10:40:10|3735|3734.5|3735|3734|3735|3734.5|3735|3734|1466
1607078420000|2020-12-04 10:40:20|3734.5|3733.5|3735|3734.5|3735.5|3734.5|3733|3732.5|1293
1607078430000|2020-12-04 10:40:30|3735.5|3735|3734.5|3734|3736|3735|3734.5|3734|4802
1607078440000|2020-12-04 10:40:40|3734|3733.5|3734.5|3733.5|3734.5|3734|3733.5|3733|1444
1607078450000|2020-12-04 10:40:50||3734||3734||3734||3734|100
1607078460000|2020-12-04 10:41:00|3734|3733.5|3732.5|3732|3734|3733.5|3732.5|3731.5|551
1607078470000|2020-12-04 10:41:10|3733|3732.5|3734.5|3733.5|3734.5|3733.5|3732.5|3732.5|1233
1607078480000|2020-12-04 10:41:20|3734|3733|3734|3733|3734|3733.5|3733.5|3733|753
1607078490000|2020-12-04 10:41:30|3733.5|3733.5|3734|3733|3734|3733.5|3733.5|3733|903
1607078500000|2020-12-04 10:41:40|3733.5|3732.5|3733|3732|3733.5|3732.5|3731.5|3731|2594
1607078510000|2020-12-04 10:41:50||3732.5||3732.5||3732.5||3732.5|13
1607078520000|2020-12-04 10:42:00|3733.5|3732|3733|3732.5|3733.5|3732.5|3733|3732|8730
1607078530000|2020-12-04 10:42:10|3733.5|3733|3734|3733.5|3734|3733.5|3733|3733|479
1607078540000|2020-12-04 10:42:20|3734.5|3734|3735.5|3735|3735.5|3735|3734.5|3734|529
1607078550000|2020-12-04 10:42:30|3736|3735.5|3736|3735.5|3736|3735.5|3735.5|3735|4922
1607078560000|2020-12-04 10:42:40|3736.5|3736|3737|3736.5|3737|3736.5|3736.5|3736|2125
1607078570000|2020-12-04 10:42:50|3737.5|3737|3736|3735.5|3737.5|3737|3736|3735|2847
1607078580000|2020-12-04 10:43:00|3736.5|3735|3735|3734.5|3736.5|3735|3734.5|3733.5|1657
1607078590000|2020-12-04 10:43:10|3735.5|3735|3736|3735.5|3736|3735.5|3735.5|3735|121
1607078600000|2020-12-04 10:43:20|3735.5|3735|3735|3734.5|3735.5|3735|3735|3734.5|1593
1607078610000|2020-12-04 10:43:30|3735.5|3735|3735|3734|3736|3735.5|3734.5|3734|1598
1607078620000|2020-12-04 10:43:40|3734.5|3733.5|3732.5|3731.5|3734.5|3733.5|3732|3731.5|1700
1607078630000|2020-12-04 10:43:50|3732|3732|3735|3734|3735|3734.5|3732|3732|2680
1607078640000|2020-12-04 10:44:00|3734.5|3734.5|3736|3735.5|3736|3735.5|3734.5|3734.5|1307
1607078650000|2020-12-04 10:44:10|3736.5|3736|3736.5|3736|3736.5|3736|3736|3735|2223
1607078660000|2020-12-04 10:44:20|3737|3736.5|3736.5|3736|3737.5|3737|3736|3735.5|3889
1607078670000|2020-12-04 10:44:30|3737|3736.5|3736.5|3736|3737|3736.5|3736|3735.5|1144
1607078680000|2020-12-04 10:44:40|3737|3736.5|3736|3735.5|3737|3736.5|3736|3735.5|954
1607078690000|2020-12-04 10:44:50|3736.5|3736|3737|3736|3737|3736.5|3736|3736|183
1607078700000|2020-12-04 10:45:00|3737.5|3736.5|3737.5|3737|3737.5|3737|3737|3736.5|3007
1607078710000|2020-12-04 10:45:10|3737|3736.5|3739|3738.5|3739|3738.5|3737|3736.5|4646
1607078720000|2020-12-04 10:45:20|3738.5|3738|3738.5|3738|3739|3738.5|3738|3737|6627
1607078730000|2020-12-04 10:45:30|3739|3738.5|3737.5|3737|3739|3738.5|3737|3736.5|2051
1607078740000|2020-12-04 10:45:40|3738|3737.5|3739.5|3738.5|3740|3739|3737.5|3737.5|2372
1607078750000|2020-12-04 10:45:50|3740|3739|3739|3738.5|3740.5|3740|3738.5|3738|6426
1607078760000|2020-12-04 10:46:00|3739.5|3739|3739|3738.5|3739.5|3739|3739|3738.5|693
1607078770000|2020-12-04 10:46:10|3738.5|3738|3739|3738|3739|3738.5|3738.5|3738|824
1607078780000|2020-12-04 10:46:20|3739.5|3738.5|3739|3738.5|3739.5|3739|3739|3738.5|520
1607078790000|2020-12-04 10:46:30|3738.5|3738|3738|3737.5|3738.5|3738|3737.5|3737|2955
1607078800000|2020-12-04 10:46:40|3738.5|3738|3738.5|3738|3738.5|3738|3738.5|3738|884
1607078810000|2020-12-04 10:46:50|3738|3737.5|3738.5|3737.5|3738.5|3738|3738|3737.5|871
1607078820000|2020-12-04 10:47:00|3738|3737|3738|3737.5|3738|3737.5|3737|3736.5|3133
1607078830000|2020-12-04 10:47:10|3738.5|3738|3736.5|3736|3738.5|3738|3736.5|3735.5|2445
1607078840000|2020-12-04 10:47:20|3736|3735.5|3736|3735.5|3736.5|3736|3736|3735.5|734
1607078850000|2020-12-04 10:47:30|3736.5|3736|3736.5|3736|3736.5|3736|3736.5|3736|1599
1607078860000|2020-12-04 10:47:40|3736|3735.5|3734.5|3734|3736.5|3736|3734|3733.5|9471
1607078870000|2020-12-04 10:47:50|3734|3733.5|3733.5|3732.5|3734|3733.5|3733.5|3732.5|1934
1607078880000|2020-12-04 10:48:00|3733|3733|3732|3731.5|3733|3733|3732|3731.5|1132
1607078890000|2020-12-04 10:48:10|3732.5|3732|3732.5|3731.5|3732.5|3732|3732|3731|1585
1607078900000|2020-12-04 10:48:20|3732|3731|3731.5|3731|3732|3731.5|3731.5|3731|536
1607078910000|2020-12-04 10:48:30|3731|3730.5|3731|3730.5|3731.5|3730.5|3730.5|3730|1380
1607078920000|2020-12-04 10:48:40|3731.5|3731|3732|3731.5|3732|3731.5|3731.5|3731|3788
1607078930000|2020-12-04 10:48:50|3732.5|3732|3733.5|3733|3733.5|3733|3732.5|3732|1412
1607078940000|2020-12-04 10:49:00|3734|3733.5|3734.5|3734|3735|3734.5|3734|3733|1767
1607078950000|2020-12-04 10:49:10|3734|3733.5|3734|3733.5|3734|3733.5|3733.5|3733|440
1607078970000|2020-12-04 10:49:30|3734.5|3734|3733.5|3733|3734.5|3734|3733.5|3733|3796
1607078980000|2020-12-04 10:49:40|3733|3732.5|3732|3731.5|3733|3732.5|3731.5|3731|1445
1607078990000|2020-12-04 10:49:50|3731.5|3731|3732|3731.5|3732|3731.5|3731.5|3730.5|5609
1607079000000|2020-12-04 10:50:00|3731.5|3731|3731.5|3731|3732|3731.5|3731.5|3731|2523
1607079010000|2020-12-04 10:50:10|3731|3730.5|3732|3731.5|3732.5|3732|3729.5|3729|10679
1607079020000|2020-12-04 10:50:20|3731.5|3731|3731|3730.5|3732|3731.5|3730.5|3730|6225
1607079030000|2020-12-04 10:50:30|3731.5|3731|3732|3731.5|3732|3731.5|3730.5|3730|7168
1607079040000|2020-12-04 10:50:40|3732.5|3732|3732.5|3731.5|3732.5|3732|3731.5|3731|8423
1607079050000|2020-12-04 10:50:50|3732|3731|3731.5|3731|3732|3731|3731|3730.5|7210
1607079060000|2020-12-04 10:51:00|3732|3731.5|3732|3731.5|3732|3731.5|3731.5|3731|581
1607079070000|2020-12-04 10:51:10|3731.5|3731|3731|3730.5|3731.5|3731|3730|3729.5|6559
1607079080000|2020-12-04 10:51:20|3730.5|3730|3731.5|3731|3731.5|3731|3730.5|3729.5|6026
1607079090000|2020-12-04 10:51:30|||||||||2
1607079100000|2020-12-04 10:51:40|3732|3731.5|3734|3733.5|3734|3733.5|3732|3731.5|15885
1607079110000|2020-12-04 10:51:50|3734.5|3734|3736|3735.5|3736.5|3735.5|3734.5|3734|6361
1607079120000|2020-12-04 10:52:00|3735.5|3735|3736.5|3736|3736.5|3736|3735.5|3735|1318
1607079130000|2020-12-04 10:52:10|3737.5|3736.5|3738|3737.5|3738|3737.5|3736.5|3736|3881
1607079140000|2020-12-04 10:52:20|3738.5|3738|3742|3741|3742.5|3741.5|3738|3737.5|11284
1607079150000|2020-12-04 10:52:30|3742.5|3741.5|3742.5|3742|3743|3742.5|3741.5|3741|7563
1607079160000|2020-12-04 10:52:40|3742|3741.5|3743|3742.5|3743|3742.5|3741.5|3740.5|7709
1607079170000|2020-12-04 10:52:50|3743.5|3743|3745|3744.5|3745|3744.5|3743|3742.5|12557
1607079180000|2020-12-04 10:53:00|3744.5|3744|3745.5|3744.5|3745.5|3745|3744.5|3743.5|9024
1607079190000|2020-12-04 10:53:10|3745|3744|3746|3745.5|3746|3745.5|3744.5|3743.5|5655
1607079200000|2020-12-04 10:53:20|3745.5|3745|3746.5|3746|3746.5|3746|3745.5|3745|13873
1607079210000|2020-12-04 10:53:30|3747|3746.5|3748|3747.5|3748|3747.5|3747|3746.5|2007
1607079220000|2020-12-04 10:53:40|3748.5|3748|3749|3748.5|3749.5|3748.5|3748.5|3747.5|5637
1607079230000|2020-12-04 10:53:50|3748.5|3748|3750|3749|3750|3749.5|3748.5|3747.5|4507
1607079240000|2020-12-04 10:54:00|3749.5|3748.5|3748.5|3748|3749.5|3748.5|3748.5|3748|1210
1607079250000|2020-12-04 10:54:10|3748|3747.5|3747.5|3746|3749.5|3748|3746.5|3746|10616
1607079260000|2020-12-04 10:54:20|3747|3745.5|3745.5|3745|3747|3745.5|3744|3743|5950
1607079270000|2020-12-04 10:54:30|3745|3744.5|3745|3744.5|3746|3745.5|3744.5|3744|14624
1607079280000|2020-12-04 10:54:40|3744.5|3744|3744|3743.5|3744.5|3744|3742.5|3742|3897
1607079290000|2020-12-04 10:54:50|3744.5|3744|3746|3745.5|3746|3745.5|3744.5|3744|6972
1607079300000|2020-12-04 10:55:00|3745.5|3745|3748|3747|3748|3747|3745.5|3745|6623
1607079310000|2020-12-04 10:55:10|3748.5|3747.5|3749.5|3748.5|3750|3749.5|3748.5|3747.5|13221
1607079320000|2020-12-04 10:55:20|3749|3748|3750|3749|3750|3749.5|3748.5|3747.5|8806
1607079330000|2020-12-04 10:55:30|3749.5|3749.5|3749.5|3749|3750|3749.5|3749.5|3749|2239
1607079340000|2020-12-04 10:55:40|3750|3749.5|3749|3748|3750.5|3749.5|3749|3748|9643
1607079350000|2020-12-04 10:55:50|3748.5|3747.5|3748|3747|3748.5|3747.5|3746|3745.5|7223
1607079360000|2020-12-04 10:56:00|3748.5|3747.5|3748|3747.5|3749|3748.5|3748|3747.5|3215
1607079370000|2020-12-04 10:56:10|3748.5|3748|3749.5|3748.5|3750|3749|3748.5|3748|5604
1607079380000|2020-12-04 10:56:20|3749|3748|3747|3746.5|3749|3748|3746|3745.5|4428
1607079390000|2020-12-04 10:56:30|3746.5|3746|3744|3743.5|3746.5|3746.5|3744|3743.5|3084
1607079400000|2020-12-04 10:56:40|3743.5|3743|3744|3743|3744.5|3744|3743.5|3742.5|4226
1607079410000|2020-12-04 10:56:50|3743.5|3743.5|3744|3743.5|3744.5|3744|3743.5|3743|3456
1607079420000|2020-12-04 10:57:00|3744.5|3744|3745|3744|3745|3744.5|3744.5|3744|3490
1607079430000|2020-12-04 10:57:10|3744.5|3743.5|3746.5|3746|3746.5|3746|3744|3743.5|4778
1607079440000|2020-12-04 10:57:20|3747|3745.5|3748.5|3747.5|3748.5|3748|3747|3745.5|7052
1607079450000|2020-12-04 10:57:30|3748|3747|3748|3747|3748.5|3747.5|3747.5|3747|672
1607079460000|2020-12-04 10:57:40|3747.5|3746.5|3747|3746|3748|3747.5|3747|3746|3858
1607079470000|2020-12-04 10:57:50|3746.5|3745.5|3747|3745.5|3747|3746.5|3745.5|3744.5|6435
1607079480000|2020-12-04 10:58:00|3746.5|3745|3745|3744|3747|3745|3745|3744|1497
1607079490000|2020-12-04 10:58:10|3744.5|3743.5|3744.5|3743|3745.5|3744|3742|3741.5|11155
1607079500000|2020-12-04 10:58:20|3744|3742.5|3745|3744|3745|3744|3743|3742.5|5601
1607079510000|2020-12-04 10:58:30|3744.5|3744.5|3745|3744.5|3745|3744.5|3744.5|3744|4270
1607079520000|2020-12-04 10:58:40|3744.5|3744|3745|3744.5|3745|3744.5|3744.5|3743.5|5406
1607079530000|2020-12-04 10:58:50|3744.5|3744|3745|3744.5|3745.5|3745|3744.5|3744|6465
1607079540000|2020-12-04 10:59:00|3745.5|3744|3744.5|3744|3745.5|3744.5|3744.5|3744|2062
1607079550000|2020-12-04 10:59:10|3744|3743.5|3743.5|3743|3744.5|3744|3743|3742|4791
1607079560000|2020-12-04 10:59:20|3744|3743.5|3744.5|3744|3744.5|3744|3744|3743.5|3207
1607079570000|2020-12-04 10:59:30|3745|3744.5|3745.5|3745|3746|3745.5|3745|3744.5|1486
1607079580000|2020-12-04 10:59:40|3746|3745.5|3746.5|3746|3746.5|3746|3745.5|3744.5|7284
1607079590000|2020-12-04 10:59:50|3746|3745.5|3747.5|3747|3747.5|3747|3746|3745.5|3500
1607079600000|2020-12-04 11:00:00|3747|3746.5|3746.5|3745.5|3747.5|3746.5|3746|3745.5|853
1607079610000|2020-12-04 11:00:10|3747|3746|3748|3747|3748|3747.5|3747|3746|128
1607079620000|2020-12-04 11:00:20|3747.5|3746.5|3748.5|3747.5|3748.5|3747.5|3747|3746.5|3258
1607079630000|2020-12-04 11:00:30|3748|3747|3747.5|3747|3748|3747|3747.5|3747|382
1607079640000|2020-12-04 11:00:40|3748|3747.5|3748.5|3748|3748.5|3748|3748|3747|220
1607079650000|2020-12-04 11:00:50|3748|3747.5|3746.5|3745.5|3748|3747.5|3746.5|3745|2179
1607079660000|2020-12-04 11:01:00|3747|3746|3747|3746.5|3747|3746.5|3747|3746|0
1607079670000|2020-12-04 11:01:10|3746.5|3746|3747.5|3746.5|3747.5|3746.5|3746|3745|462
1607079680000|2020-12-04 11:01:20|3748|3746|3747|3746|3748|3746.5|3746.5|3746|913
1607079690000|2020-12-04 11:01:30|3747.5|3746.5|3748|3747|3748|3747|3747.5|3746|644
1607079700000|2020-12-04 11:01:40|3747.5|3747.5|3748|3747.5|3748|3747.5|3747.5|3747.5|269
1607079710000|2020-12-04 11:01:50|3747.5|3747|3748|3747.5|3748|3747.5|3747.5|3747|175
1607079720000|2020-12-04 11:02:00|3747.5|3747|3748.5|3748|3748.5|3748|3747|3746.5|2802
1607079730000|2020-12-04 11:02:10|3748|3747.5|3748|3747|3748.5|3748|3748|3747|1041
1607079740000|2020-12-04 11:02:20|3748.5|3747.5|3748.5|3748|3749|3748.5|3748.5|3747.5|1190
1607079750000|2020-12-04 11:02:30|3748|3747.5|3747.5|3747|3748|3747.5|3746.5|3745.5|342
1607079760000|2020-12-04 11:02:40|3748|3747.5|3747.5|3747|3748|3747.5|3747.5|3747|469
1607079770000|2020-12-04 11:02:50|3747|3746.5|3747|3746|3747.5|3747|3747|3746|1484
1607079780000|2020-12-04 11:03:00|3747.5|3746.5|3747|3746.5|3747.5|3747|3746.5|3746|155
1607079790000|2020-12-04 11:03:10|3747.5|3746|3747|3746|3747.5|3746|3747|3745.5|0
1607079800000|2020-12-04 11:03:20|3746.5|3746.5|3744.5|3743.5|3746.5|3746.5|3744.5|3743.5|408
1607079810000|2020-12-04 11:03:30|3744|3743|3743.5|3742.5|3744|3743|3743|3742.5|1212
1607079820000|2020-12-04 11:03:40|3743|3743|3746|3745.5|3746|3745.5|3743|3743|3457
1607079830000|2020-12-04 11:03:50|3746.5|3746|3746.5|3745.5|3747|3746|3746.5|3745.5|908
1607079840000|2020-12-04 11:04:00|3745.5|3745|3745|3744.5|3745.5|3745|3745|3744.5|420
1607079850000|2020-12-04 11:04:10|3744.5|3744|3745|3744|3745|3744|3744.5|3743.5|119
1607079860000|2020-12-04 11:04:20||3744.5||3744.5||3744.5||3744.5|26
1607079870000|2020-12-04 11:04:30|3745.5|3745|3744.5|3744|3746|3745|3744.5|3743.5|963
1607079880000|2020-12-04 11:04:40|3744|3743.5|3745.5|3745|3746|3745|3744|3743.5|1085
1607079890000|2020-12-04 11:04:50|3746|3745.5|3745.5|3744.5|3746|3745.5|3744.5|3744|894
1607079900000|2020-12-04 11:05:00|3746|3745|3746.5|3745.5|3746.5|3745.5|3745.5|3745|250
1607079910000|2020-12-04 11:05:10|3747|3746|3747.5|3747|3747.5|3747|3746.5|3745.5|882
1607079920000|2020-12-04 11:05:20|3747|3746.5|3745.5|3744.5|3747|3746.5|3745|3744.5|1597
1607079930000|2020-12-04 11:05:30|3745|3745|3744.5|3743.5|3745.5|3745|3744|3743|438
1607079950000|2020-12-04 11:05:50|3744|3743|3744|3743.5|3744|3743.5|3743.5|3743|254
1607079960000|2020-12-04 11:06:00|3743.5|3743|3743.5|3742.5|3743.5|3743|3743|3742|386
1607079980000|2020-12-04 11:06:20|3743|3742|3742|3741|3743|3742.5|3741.5|3740.5|3469
1607079990000|2020-12-04 11:06:30|3741.5|3741.5|3742|3741|3742|3741.5|3741.5|3741|865
1607080000000|2020-12-04 11:06:40|3741.5||3741.5||3742||3741.5||501
1607080010000|2020-12-04 11:06:50|3742|3741.5|3742.5|3742|3742.5|3742|3742|3741.5|919
1607080020000|2020-12-04 11:07:00|3742|3741.5|3741.5|3741|3742|3741.5|3741.5|3741|1163
1607080030000|2020-12-04 11:07:10|3741|3740.5|3741.5|3740.5|3741.5|3741|3740.5|3740|2923
1607080040000|2020-12-04 11:07:20|3741|3740|3741|3740.5|3741|3740.5|3740.5|3740|108
1607080050000|2020-12-04 11:07:30|3740.5|3740|3739|3738|3741|3740|3738.5|3737.5|27936
1607080060000|2020-12-04 11:07:40|3738.5|3737.5|3738|3737|3738.5|3737.5|3738|3737|643
1607080070000|2020-12-04 11:07:50|3738.5|3737.5|3737.5|3737|3739|3738.5|3737.5|3737|1906
1607080080000|2020-12-04 11:08:00|3737|3736.5|3736.5|3736|3737|3736.5|3736.5|3736|230
1607080090000|2020-12-04 11:08:10|3736|3735.5|3736|3735.5|3736|3735.5|3736|3735|580
1607080100000|2020-12-04 11:08:20|3736.5|3736|3736.5|3736|3736.5|3736|3736.5|3736|427
1607080110000|2020-12-04 11:08:30|3736|3735.5|3734.5|3734|3736|3735.5|3734.5|3733.5|1592
1607080120000|2020-12-04 11:08:40|3735|3734.5|3735.5|3734.5|3735.5|3735|3735|3734.5|1976
1607080130000|2020-12-04 11:08:50|3735|3734|3734.5|3734|3735|3734|3734.5|3734|632
1607080140000|2020-12-04 11:09:00|3735|3734.5|3737.5|3736.5|3738|3737.5|3735|3734.5|7733
1607080150000|2020-12-04 11:09:10|3737|3737|3738|3737|3738|3737|3737|3737|2
1607080160000|2020-12-04 11:09:20|3738.5|3737.5|3740|3739.5|3740|3739.5|3738.5|3737.5|1666
1607080170000|2020-12-04 11:09:30|3740.5|3740|3741|3740|3742.5|3741.5|3740.5|3739.5|2008
1607080180000|2020-12-04 11:09:40|3740.5|3739.5|3740.5|3739.5|3741|3739.5|3739.5|3738.5|629
1607080190000|2020-12-04 11:09:50|3740|3740|3741|3740|3741|3740|3740|3740|0
1607080210000|2020-12-04 11:10:10|3741.5|3740.5|3741.5|3740.5|3741.5|3741|3741|3740.5|766
1607080220000|2020-12-04 11:10:20|3742|3741|3742|3741|3742|3741.5|3741|3740.5|1594
1607080230000|2020-12-04 11:10:30|3741.5|3740.5|3741|3740.5|3741.5|3740.5|3741|3740.5|1550
1607080240000|2020-12-04 11:10:40|3740.5|3740|3740|3739.5|3740.5|3740|3740|3739.5|453
1607080250000|2020-12-04 11:10:50|3740.5|3740|3741|3740.5|3741|3740.5|3740|3739.5|132
1607080260000|2020-12-04 11:11:00|3741.5|3741|3742|3741.5|3742|3741.5|3741|3741|734
1607080270000|2020-12-04 11:11:10|3742.5|3742|3743.5|3743|3744|3743|3742.5|3742|563
1607080280000|2020-12-04 11:11:20|3744||3743.5||3744||3743.5||269
1607080290000|2020-12-04 11:11:30|3743|3742.5|3742.5|3741|3743|3742.5|3742.5|3741|2420
1607080300000|2020-12-04 11:11:40||3741.5||3741.5||3741.5||3741|0
1607080310000|2020-12-04 11:11:50|3743|3742|3742.5|3742|3743|3742.5|3742.5|3741.5|123
1607080320000|2020-12-04 11:12:00|3742|3741.5|3741|3740|3742.5|3742|3741|3740|500
1607080330000|2020-12-04 11:12:10|3740.5||3740.5||3741||3740.5||751
1607080340000|2020-12-04 11:12:20|3740|3739.5|3740|3739.5|3740|3739.5|3740|3739.5|153
1607080350000|2020-12-04 11:12:30|3739.5|3739|3740.5|3740|3740.5|3740|3739.5|3738.5|1779
1607080360000|2020-12-04 11:12:40|3741|3740.5|3740.5|3740|3741|3740.5|3740.5|3740|14
1607080370000|2020-12-04 11:12:50|3741||3741||3741||3740.5||1125
1607080380000|2020-12-04 11:13:00|3741.5|3740.5|3742|3740.5|3742|3741|3741.5|3740.5|286
1607080390000|2020-12-04 11:13:10|3741.5|3741|3741.5|3741|3741.5|3741|3741.5|3741|285
1607080400000|2020-12-04 11:13:20|3742|3741.5|3742.5|3742|3743|3742|3742|3741.5|477
1607080410000|2020-12-04 11:13:30|3743|3742.5|3743|3742.5|3743|3742.5|3743|3742.5|94
1607080420000|2020-12-04 11:13:40|3742.5|3742|3742|3741|3743|3742|3742|3741|1204
1607080430000|2020-12-04 11:13:50|3742.5|3741.5|3742.5|3741.5|3742.5|3741.5|3742.5|3741.5|0
1607080440000|2020-12-04 11:14:00|3742|3741|3740|3739|3742|3741|3740|3739|563
1607080450000|2020-12-04 11:14:10|3739.5|3738.5|3739.5|3739|3739.5|3739|3739.5|3738.5|2
1607080460000|2020-12-04 11:14:20||3738.5||3739||3739||3738.5|100
1607080470000|2020-12-04 11:14:30|3739|3738.5|3739.5|3738.5|3739.5|3739|3739|3738.5|1132
1607080480000|2020-12-04 11:14:40|3740|3739|3740.5|3740|3741.5|3740.5|3740|3739|1409
1607080490000|2020-12-04 11:14:50|3740|3739.5|3740|3739.5|3740.5|3739.5|3740|3739.5|86
1607080500000|2020-12-04 11:15:00|3740.5||3740.5||3740.5||3740||1000
1607080510000|2020-12-04 11:15:10|3740|3740|3741|3740.5|3741|3740.5|3740|3740|490
1607080520000|2020-12-04 11:15:20|3741.5|3741|3741|3740|3741.5|3741|3741|3740|1478
1607080530000|2020-12-04 11:15:30|3740.5|3739.5|3739.5|3738.5|3740.5|3739.5|3739|3738|2234
1607080540000|2020-12-04 11:15:40|3739|3739|3739.5|3739|3740|3739|3739|3739|301
1607080550000|2020-12-04 11:15:50|3739|3738.5|3737.5|3737|3739|3738.5|3737.5|3736.5|112143
1607080560000|2020-12-04 11:16:00||3736.5||3736.5||3736.5||3736|0
1607080570000|2020-12-04 11:16:10|3737|3736|3737|3736.5|3737|3736.5|3736.5|3736|150
1607080580000|2020-12-04 11:16:20|3736.5|3736|3737|3736.5|3737|3736.5|3736.5|3736|376
1607080590000|2020-12-04 11:16:30|3736.5|3736|3739.5|3739|3739.5|3739|3736.5|3736|6781
1607080600000|2020-12-04 11:16:40|3740|3739.5|3739.5|3739|3740|3739.5|3739.5|3739|1221
1607080610000|2020-12-04 11:16:50|3739|3738.5|3738.5|3738|3739.5|3738.5|3738.5|3737.5|672
1607080620000|2020-12-04 11:17:00|3738|3737.5|3737|3736|3738|3737.5|3737|3736|677
1607080630000|2020-12-04 11:17:10|3736.5|3735.5|3736|3735|3736.5|3735.5|3736|3735|14
1607080650000|2020-12-04 11:17:30|3736.5|3735.5|3735.5|3734.5|3736.5|3736|3735.5|3734.5|950
1607080660000|2020-12-04 11:17:40|3735|3734|3734.5|3733.5|3735|3734|3734|3733.5|639
1607080670000|2020-12-04 11:17:50|3734|3734|3733.5|3733|3734.5|3734|3733.5|3733|4326
1607080680000|2020-12-04 11:18:00|3733|3732.5|3733|3732.5|3733|3732.5|3732.5|3732|941
1607080690000|2020-12-04 11:18:10|3733.5|3733|3733.5|3733|3733.5|3733|3733.5|3732.5|437
1607080700000|2020-12-04 11:18:20|3733|3732.5|3734|3733.5|3734|3733.5|3733|3732.5|2028
1607080710000|2020-12-04 11:18:30|3734.5|3733|3734|3733|3734.5|3733|3733.5|3733|2374
1607080720000|2020-12-04 11:18:40|3734.5|3733.5|3734.5|3734|3734.5|3734|3734.5|3733.5|651
1607080730000|2020-12-04 11:18:50|3734|3733.5|3738|3737.5|3738.5|3738|3734|3733.5|3987
1607080740000|2020-12-04 11:19:00|3737.5|3737|3737|3736.5|3737.5|3737|3737|3736.5|1317
1607080750000|2020-12-04 11:19:10|3737.5|3736|3736|3735.5|3737.5|3736|3736|3735.5|1007
1607080760000|2020-12-04 11:19:20|3735.5|3735|3736|3735|3736|3735|3735.5|3735|1
1607080770000|2020-12-04 11:19:30|||||||||47
1607080800000|2020-12-04 11:20:00|3736.5|3735.5|3736.5|3736|3736.5|3736|3736.5|3735|647
1607080810000|2020-12-04 11:20:10|3737|3736.5|3737.5|3737|3737.5|3737|3736.5|3736|1387
1607080820000|2020-12-04 11:20:20|||||||||120
1607080840000|2020-12-04 11:20:40|3738|3737.5|3738|3737.5|3738|3737.5|3738|3737.5|431
1607080850000|2020-12-04 11:20:50|3737.5|3737|3737.5|3737|3738|3737|3737.5|3736.5|1219
1607080860000|2020-12-04 11:21:00|||||||||50
1607080870000|2020-12-04 11:21:10|3737|3736.5|3736|3735|3737|3736.5|3736|3735|708
1607080890000|2020-12-04 11:21:30|3735.5|3734.5|3734|3733|3735.5|3735|3734|3733|1288
1607080900000|2020-12-04 11:21:40|3733.5|3733.5|3733|3732.5|3733.5|3733.5|3733|3732.5|2325
1607080910000|2020-12-04 11:21:50|3732.5|3732|3732|3731.5|3732.5|3732|3732|3731.5|175
1607080920000|2020-12-04 11:22:00|3732.5|3732|3732.5|3732|3732.5|3732|3732.5|3732|252
1607080930000|2020-12-04 11:22:10|3733|3732.5|3733|3732.5|3733|3732.5|3733|3732.5|2836
1607080940000|2020-12-04 11:22:20|3732.5|3732|3732.5|3732|3733|3732.5|3732|3731.5|1789
1607080950000|2020-12-04 11:22:30|3732|3731.5|3733.5|3733|3733.5|3733|3732|3731.5|3098
1607080960000|2020-12-04 11:22:40|3734|3733.5|3734|3733.5|3734|3733.5|3733.5|3733|821
1607080970000|2020-12-04 11:22:50|3733.5|3733|3732.5|3731.5|3733.5|3733|3732.5|3731.5|1381
1607080980000|2020-12-04 11:23:00|3733|3732|3734|3733.5|3734|3733.5|3733|3732|1141
1607080990000|2020-12-04 11:23:10|3734.5|3734|3734.5|3733.5|3735|3734.5|3734|3733.5|596
1607081000000|2020-12-04 11:23:20|3734||3734.5||3734.5||3734||0
1607081020000|2020-12-04 11:23:40|3734|3733|3732|3731.5|3734|3733|3731.5|3731|2781
1607081030000|2020-12-04 11:23:50|3732.5|3732|3733|3732.5|3733|3732.5|3732|3731.5|2320
1607081040000|2020-12-04 11:24:00|3733.5|3733|3734|3733|3734|3733|3733.5|3733|183
1607081050000|2020-12-04 11:24:10|3734.5|3733.5|3737|3736|3737|3736.5|3734.5|3733.5|2657
1607081060000|2020-12-04 11:24:20|3737.5|3736.5|3737|3736.5|3737.5|3737|3737|3736.5|637
1607081070000|2020-12-04 11:24:30|3736.5|3736|3734|3733.5|3736.5|3736|3733.5|3733|4664
1607081080000|2020-12-04 11:24:40|3733.5|3733|3734.5|3734|3734.5|3734|3733.5|3732.5|1126
1607081100000|2020-12-04 11:25:00|3734|3733.5|3735|3734|3735|3734.5|3734|3733.5|608
1607081110000|2020-12-04 11:25:10|3734.5|3733.5|3733.5|3733|3734.5|3733.5|3733.5|3732.5|266
1607081120000|2020-12-04 11:25:20|3733|3732.5|3733.5|3732.5|3733.5|3732.5|3733|3732|803
1607081130000|2020-12-04 11:25:30|3733|3732|3732.5|3731.5|3733|3732|3732|3731.5|645
1607081140000|2020-12-04 11:25:40|3732||3732||3732||3732||38
1607081150000|2020-12-04 11:25:50|3731.5|3731|3732|3731.5|3732|3731.5|3731.5|3730.5|390
1607081160000|2020-12-04 11:26:00|3732.5|3732|3731.5|3730.5|3732.5|3732|3731.5|3730.5|1284
1607081170000|2020-12-04 11:26:10|3731|3730|3731.5|3730.5|3731.5|3730.5|3730.5|3730|1540
1607081180000|2020-12-04 11:26:20|3731||3731||3731.5||3731||521
1607081190000|2020-12-04 11:26:30|||||||||55
1607081200000|2020-12-04 11:26:40|3731.5|3731|3731.5|3731|3732|3731|3731.5|3730.5|427
1607081220000|2020-12-04 11:27:00|3732|3731.5|3732|3731.5|3732|3731.5|3731.5|3731|715
1607081230000|2020-12-04 11:27:10|3732.5|3732|3732.5|3732|3732.5|3732|3732|3732|1846
1607081240000|2020-12-04 11:27:20|3733|3732.5|3734|3733|3734|3733.5|3733|3732.5|492
1607081250000|2020-12-04 11:27:30|3733.5|3733.5|3733.5|3733|3734|3733.5|3733.5|3733|510
1607081260000|2020-12-04 11:27:40|3733|3732.5|3732.5|3732|3733|3732.5|3732.5|3731.5|2356
1607081270000|2020-12-04 11:27:50|3732|3731.5|3732|3731.5|3732|3731.5|3732|3731|695
1607081280000|2020-12-04 11:28:00|3731.5|3731|3729|3728|3731.5|3731|3729|3728|1032
1607081290000|2020-12-04 11:28:10|3729.5|3728.5|3729.5|3729|3730|3729.5|3729.5|3728|1164
1607081300000|2020-12-04 11:28:20|3730|3729.5|3731.5|3730.5|3731.5|3730.5|3729.5|3729|1428
1607081310000|2020-12-04 11:28:30|3731|3730|3729.5|3729|3731|3730|3729.5|3729|334
1607081320000|2020-12-04 11:28:40|3730|3729.5|3730|3729.5|3730.5|3730|3729.5|3729|844
1607081330000|2020-12-04 11:28:50|3729.5|3729|3728.5|3728|3730|3729.5|3728.5|3728|250
1607081340000|2020-12-04 11:29:00|3729|3727.5|3728.5|3728|3729|3728|3728.5|3727.5|552
1607081350000|2020-12-04 11:29:10|||||||||56
1607081360000|2020-12-04 11:29:20|||||||||13
1607081370000|2020-12-04 11:29:30|3728|3727.5|3728|3727.5|3728|3727.5|3728|3727.5|479
1607081380000|2020-12-04 11:29:40|3728.5|3728|3728.5|3728|3728.5|3728|3728|3727.5|1909
1607081400000|2020-12-04 11:30:00|3729|3728.5|3729.5|3729|3729.5|3729|3728.5|3728|1813
1607081420000|2020-12-04 11:30:20|3729|3728.5|3728.5|3728|3729|3728.5|3728.5|3728|1352
1607081430000|2020-12-04 11:30:30|3728|3727.5|3727|3726.5|3728|3727.5|3727|3726.5|341
1607081440000|2020-12-04 11:30:40|3727.5|3727|3727.5|3727|3727.5|3727|3727.5|3726.5|432
1607081450000|2020-12-04 11:30:50|3727|3726.5|3727|3726.5|3727|3726.5|3726.5|3725.5|630
1607081460000|2020-12-04 11:31:00|||||||||2203
1607081470000|2020-12-04 11:31:10|3727.5|3727|3728.5|3728|3728.5|3728|3727.5|3727|4020
1607081480000|2020-12-04 11:31:20|3728|3727.5|3727|3726|3728|3727.5|3727|3726|3621
1607081490000|2020-12-04 11:31:30|3727.5|3726.5|3727|3726.5|3727.5|3727|3727|3726.5|291
1607081520000|2020-12-04 11:32:00|3727.5|3727|3728.5|3728|3728.5|3728|3727|3726.5|2688
1607081540000|2020-12-04 11:32:20|3729|3728.5|3729|3728.5|3729|3728.5|3729|3728.5|631
1607081550000|2020-12-04 11:32:30|3729.5|3729|3729.5|3729|3729.5|3729|3729.5|3729|458
1607081560000|2020-12-04 11:32:40|3729|3728.5|3730|3729.5|3730|3729.5|3729|3728.5|2983
1607081570000|2020-12-04 11:32:50|3729.5|3729|3729.5|3728.5|3729.5|3729|3729.5|3728.5|1007
1607081580000|2020-12-04 11:33:00|3729|3729|3729|3728.5|3729|3729|3729|3728.5|60
1607081590000|2020-12-04 11:33:10|3729.5|3729|3729|3728.5|3729.5|3729|3728.5|3728|1011
1607081600000|2020-12-04 11:33:20|3728.5|3728|3728.5|3727.5|3728.5|3728|3727.5|3726.5|4305
1607081610000|2020-12-04 11:33:30|3729|3728|3730|3729.5|3730|3729.5|3729|3728|2490
1607081620000|2020-12-04 11:33:40|3729.5|3729|3730|3729.5|3730|3729.5|3729.5|3729|652
1607081640000|2020-12-04 11:34:00|3730.5|3730|3731|3730.5|3731.5|3731|3730.5|3730|2022
1607081650000|2020-12-04 11:34:10|3730.5|3730|3730.5|3730|3730.5|3730|3730.5|3730|895
1607081660000|2020-12-04 11:34:20|3730|3729.5|3729.5|3728.5|3730|3729.5|3729.5|3728.5|842
1607081680000|2020-12-04 11:34:40|3730|3729|3730|3729.5|3730.5|3730|3730|3729|601
1607081690000|2020-12-04 11:34:50|3730.5|3730|3730.5|3730|3730.5|3730|3730.5|3730|1148
1607081700000|2020-12-04 11:35:00||3729.5||3730||3730||3729.5|1875
1607081710000|2020-12-04 11:35:10|3731|3730.5|3735|3734.5|3735|3734.5|3731|3730.5|4137
1607081720000|2020-12-04 11:35:20|3734.5|3734|3734.5|3733.5|3736|3735.5|3733.5|3733|1873
1607081730000|2020-12-04 11:35:30|3734|3733|3734|3733.5|3734|3733.5|3733.5|3733|1662
1607081740000|2020-12-04 11:35:40|3733.5|3733|3734.5|3734|3734.5|3734|3733.5|3733|1917
1607081750000|2020-12-04 11:35:50|3734|3733.5|3734|3733.5|3734.5|3734|3734|3733.5|3915
1607081760000|2020-12-04 11:36:00|3733.5|3733|3733|3732.5|3733.5|3733|3733|3732.5|319
1607081770000|2020-12-04 11:36:10|3733.5|3733|3735|3734.5|3735|3734.5|3733.5|3732.5|1790
1607081780000|2020-12-04 11:36:20|3734.5|3734|3734.5|3733|3734.5|3734|3734.5|3733|326
1607081790000|2020-12-04 11:36:30|3734|3733.5|3734|3733.5|3734|3734|3734|3733.5|0
1607081800000|2020-12-04 11:36:40|3733.5|3733|3733.5|3732.5|3734|3733.5|3733.5|3732.5|383
1607081810000|2020-12-04 11:36:50|3734|3733|3734.5|3733.5|3734.5|3733.5|3734|3732.5|771
1607081820000|2020-12-04 11:37:00|3734||3734||3734||3734||25
1607081830000|2020-12-04 11:37:10|3733.5|3733|3735.5|3734.5|3735.5|3735|3733.5|3733|1852
1607081840000|2020-12-04 11:37:20||3735||3734.5||3735||3734.5|188
1607081850000|2020-12-04 11:37:30|||||||||20
1607081860000|2020-12-04 11:37:40|3735||3735||3735||3735||1183
1607081870000|2020-12-04 11:37:50|||||||||20
1607081880000|2020-12-04 11:38:00|3734.5|3734|3734|3733|3734.5|3734|3734|3733|1879
1607081890000|2020-12-04 11:38:10|3733.5|3732.5|3733|3732.5|3733.5|3732.5|3733|3732|155
1607081900000|2020-12-04 11:38:20||3732||3732.5||3732.5||3732|0
1607081910000|2020-12-04 11:38:30|3732.5|3732|3732.5|3732|3733|3732|3732.5|3732|2209
1607081920000|2020-12-04 11:38:40|3733|3732.5|3733|3732.5|3733.5|3733|3733|3732|775
1607081930000|2020-12-04 11:38:50|3732.5|3732|3732.5|3732|3733|3732|3732.5|3732|517
1607081940000|2020-12-04 11:39:00|3732|3731.5|3731.5|3731|3732|3731.5|3731.5|3731|1039
1607081950000|2020-12-04 11:39:10|3731|3730.5|3732|3731.5|3732|3731.5|3731|3730.5|3873
1607081960000|2020-12-04 11:39:20||3731||3731||3731||3731|170
1607081970000|2020-12-04 11:39:30|3732.5|3731.5|3733|3732.5|3733|3732.5|3732.5|3731.5|1736
1607081980000|2020-12-04 11:39:40|3732.5|3732|3733|3732|3733|3732.5|3732.5|3732|1038
1607081990000|2020-12-04 11:39:50|3732.5||3733||3733||3732.5||0
1607082000000|2020-12-04 11:40:00|3732.5|3731.5|3732.5|3732|3733|3732|3732|3731.5|1332
1607082010000|2020-12-04 11:40:10|3732|3731.5|3731.5|3731|3732|3731.5|3731.5|3731|426
1607082020000|2020-12-04 11:40:20|3732|3731.5|3731.5|3731|3732.5|3732|3731|3730.5|1483
1607082030000|2020-12-04 11:40:30|3731|3730.5|3731.5|3731|3731.5|3731|3731|3730.5|312
1607082040000|2020-12-04 11:40:40|3732|3730.5|3731|3730.5|3732|3731|3731|3730|919
1607082050000|2020-12-04 11:40:50|3730.5|3730|3731|3730.5|3731|3730.5|3730.5|3730|2795
1607082060000|2020-12-04 11:41:00|3731.5|3731|3732.5|3732|3732.5|3732|3731.5|3731|3194
1607082070000|2020-12-04 11:41:10|3732|3731.5|3731.5|3731|3732|3731.5|3731|3730.5|1466
1607082080000|2020-12-04 11:41:20|3732|3731.5|3733|3732|3733|3732.5|3732|3731.5|4359
1607082090000|2020-12-04 11:41:30|3732.5|3732.5|3732|3731|3732.5|3732.5|3732|3731|991
1607082100000|2020-12-04 11:41:40|3732.5|3731.5|3732|3731.5|3732.5|3732|3732|3731.5|390
1607082110000|2020-12-04 11:41:50|3732.5|3731|3732|3731.5|3732.5|3731.5|3732|3731|145
1607082120000|2020-12-04 11:42:00|3732.5|3732|3731.5|3731|3732.5|3732|3731.5|3731|927
1607082160000|2020-12-04 11:42:40|3732|3731.5|3731.5|3731|3732|3731.5|3731.5|3731|310
1607082170000|2020-12-04 11:42:50|3732|3731.5|3731.5|3731|3732|3731.5|3731.5|3731|888
1607082180000|2020-12-04 11:43:00|3732|3731.5|3732|3731.5|3732|3731.5|3732|3731.5|432
1607082200000|2020-12-04 11:43:20|3732.5|3732|3732.5|3732|3732.5|3732|3732.5|3732|469
1607082210000|2020-12-04 11:43:30|3733|3732.5|3732.5|3732|3733|3732.5|3732.5|3732|1535
1607082220000|2020-12-04 11:43:40|3732|3731.5|3732.5|3732|3733|3732|3732|3731.5|2413
1607082230000|2020-12-04 11:43:50|||||||||75
1607082240000|2020-12-04 11:44:00|3732|3731.5|3731.5|3730.5|3732|3731.5|3731.5|3730.5|2556
1607082250000|2020-12-04 11:44:10|3731|3731|3731|3730.5|3731.5|3731|3731|3730.5|628
1607082270000|2020-12-04 11:44:30|3731.5|3731|3731.5|3731|3732|3731.5|3731.5|3731|903
1607082280000|2020-12-04 11:44:40|3732|3731.5|3732|3731|3732|3731.5|3731.5|3731|628
1607082290000|2020-12-04 11:44:50||3731.5||3731||3731.5||3731|0
1607082310000|2020-12-04 11:45:10||3731.5||3731.5||3731.5||3731|32
1607082320000|2020-12-04 11:45:20|3731.5|3731|3731.5|3731|3731.5|3731|3731|3730.5|1494
1607082330000|2020-12-04 11:45:30|3731|3730.5|3731|3730.5|3731|3730.5|3730.5|3729.5|7718
1607082340000|2020-12-04 11:45:40|3730.5|3730|3731.5|3731|3731.5|3731|3730.5|3730|1744
1607082350000|2020-12-04 11:45:50|3731|3730.5|3731|3730|3731|3730.5|3730.5|3730|773
1607082360000|2020-12-04 11:46:00|3730.5|3730.5|3730.5|3730|3730.5|3730.5|3730.5|3730|471
1607082370000|2020-12-04 11:46:10|3730|3729.5|3730.5|3730|3730.5|3730|3730|3729.5|1981
1607082380000|2020-12-04 11:46:20|3730|3729.5|3730.5|3730|3730.5|3730|3730|3729.5|1526
1607082390000|2020-12-04 11:46:30|3730|3729.5|3730|3729.5|3730|3729.5|3730|3729.5|457
1607082400000|2020-12-04 11:46:40|3730.5|3730|3730.5|3730|3730.5|3730|3730.5|3730|549
1607082410000|2020-12-04 11:46:50|3731|3730.5|3731|3730.5|3731|3730.5|3731|3730.5|622
1607082420000|2020-12-04 11:47:00|3730.5|3730|3730.5|3730|3730.5|3730|3730.5|3729.5|1424
1607082430000|2020-12-04 11:47:10|3730|3729.5|3730|3729.5|3730|3729.5|3730|3729|2037
1607082440000|2020-12-04 11:47:20|3729.5|3729|3729.5|3729|3729.5|3729|3729|3728.5|1357
1607082460000|2020-12-04 11:47:40|3730|3729.5|3730.5|3730|3730.5|3730|3730|3729.5|2032
1607082470000|2020-12-04 11:47:50|3731|3730.5|3731|3730.5|3731.5|3731|3730.5|3730|4042
1607082480000|2020-12-04 11:48:00|3731.5|3731|3731.5|3731|3731.5|3731|3731|3730.5|1560
1607082490000|2020-12-04 11:48:10|||||||||296
1607082500000|2020-12-04 11:48:20|3732|3731.5|3732.5|3732|3732.5|3732|3732|3731.5|507
1607082510000|2020-12-04 11:48:30|3733|3732.5|3732.5|3732|3733|3732.5|3732.5|3732|916
1607082530000|2020-12-04 11:48:50|3733|3732.5|3732.5|3732|3733|3732.5|3732|3731.5|1241
1607082540000|2020-12-04 11:49:00|3733|3732.5|3732.5|3732|3733|3732.5|3732.5|3732|545
1607082560000|2020-12-04 11:49:20|3732|3731.5|3732|3731.5|3732|3731.5|3732|3731|2270
1607082570000|2020-12-04 11:49:30|3731.5|3731|3731|3730.5|3731.5|3731|3731|3730.5|740
1607082580000|2020-12-04 11:49:40|3731.5|3731|3731.5|3730.5|3731.5|3731|3731|3730.5|590
1607082590000|2020-12-04 11:49:50||3731||3731||3731||3730.5|169
1607082600000|2020-12-04 11:50:00|3731|3730.5|3730|3729.5|3731|3731|3730|3729.5|14026
1607082610000|2020-12-04 11:50:10|3729.5|3729|3729|3728.5|3730|3729.5|3729|3728.5|2766
1607082620000|2020-12-04 11:50:20|3729.5|3729|3729|3728.5|3730|3729.5|3729|3728.5|1416
1607082640000|2020-12-04 11:50:40|3729.5|3729|3730|3729.5|3730|3729.5|3729|3728.5|3960
1607082650000|2020-12-04 11:50:50|3729.5|3729|3729.5|3729|3729.5|3729|3729.5|3728.5|1153
1607082660000|2020-12-04 11:51:00|3729|3728.5|3728.5|3728|3729|3728.5|3728.5|3728|4270
1607082670000|2020-12-04 11:51:10|3729|3728.5|3729|3728.5|3729|3728.5|3728.5|3728|692
1607082680000|2020-12-04 11:51:20|3729.5|3729|3729.5|3729|3729.5|3729|3729|3728.5|418
1607082690000|2020-12-04 11:51:30|3730|3729.5|3730|3729.5|3730.5|3730|3729.5|3729|2679
1607082700000|2020-12-04 11:51:40|3729.5|3729|3730|3729.5|3730|3729.5|3729.5|3729|2137
1607082720000|2020-12-04 11:52:00|3729.5|3729|3729.5|3729|3729.5|3729|3729|3728.5|2727
1607082730000|2020-12-04 11:52:10|3730|3729.5|3730.5|3730|3731|3730.5|3730|3729.5|922
1607082750000|2020-12-04 11:52:30|||||||||459
1607082760000|2020-12-04 11:52:40|3730|3729.5|3729|3728.5|3730|3729.5|3729|3728.5|996
1607082770000|2020-12-04 11:52:50|3728.5|3728|3729|3728|3729|3728.5|3728.5|3728|1470
1607082780000|2020-12-04 11:53:00|3728.5|3728.5|3728|3727.5|3728.5|3728.5|3728|3727.5|1348
1607082790000|2020-12-04 11:53:10|3728.5|3728|3728.5|3728|3728.5|3728|3728.5|3728|142
1607082800000|2020-12-04 11:53:20|3728|3727.5|3727.5|3727|3728|3728|3727.5|3726.5|859
1607082810000|2020-12-04 11:53:30|3728|3727.5|3728|3727.5|3728.5|3727.5|3728|3727.5|100
1607082820000|2020-12-04 11:53:40|3728.5|3728|3728.5|3728|3728.5|3728|3728.5|3728|351
1607082830000|2020-12-04 11:53:50|3729|3728.5|3728.5|3727.5|3729.5|3729|3728|3727.5|741
1607082840000|2020-12-04 11:54:00||3728||3728||3728||3728|0
1607082850000|2020-12-04 11:54:10||3727.5||3728||3728||3727.5|262
1607082860000|2020-12-04 11:54:20|3729|3728.5|3729|3728.5|3729|3728.5|3729|3728.5|483
1607082870000|2020-12-04 11:54:30|3728.5|3728|3728.5|3728|3729|3728|3727.5|3727|2882
1607082880000|2020-12-04 11:54:40|3728|3727.5|3728.5|3727.5|3728.5|3728|3728|3727.5|460
1607082890000|2020-12-04 11:54:50||3728||3728||3728||3728|267
1607082900000|2020-12-04 11:55:00|3729|3728.5|3729|3728|3729|3728.5|3728.5|3728|337
1607082910000|2020-12-04 11:55:10|3729.5|3728.5|3729|3728.5|3729.5|3729|3729|3728.5|1415
1607082920000|2020-12-04 11:55:20|3729.5|3729|3729.5|3729|3729.5|3729|3729.5|3729|369
1607082940000|2020-12-04 11:55:40|3729|3728.5|3727.5|3727|3729|3728.5|3727.5|3726.5|1741
1607082950000|2020-12-04 11:55:50|3728|3726.5|3727.5|3727|3728|3727.5|3727.5|3726.5|288
1607082960000|2020-12-04 11:56:00|3727|3726.5|3726.5|3726|3728|3727|3726.5|3726|1703
1607082970000|2020-12-04 11:56:10|3726|3725.5|3726.5|3726|3727|3726|3726|3725.5|1128
1607082980000|2020-12-04 11:56:20|3727|3726.5|3727.5|3726.5|3727.5|3726.5|3726.5|3726|411
1607082990000|2020-12-04 11:56:30|3727||3727||3727||3727||200
1607083000000|2020-12-04 11:56:40|3727.5|3727|3727.5|3727|3727.5|3727|3727.5|3727|620
1607083010000|2020-12-04 11:56:50|3727|3726.5|3727|3726.5|3727|3726.5|3727|3726.5|462
1607083030000|2020-12-04 11:57:10|3726.5|3726|3726.5|3726|3726.5|3726|3726.5|3726|279
1607083040000|2020-12-04 11:57:20|3727|3726.5|3726|3725.5|3727|3726.5|3726|3725.5|2145
1607083050000|2020-12-04 11:57:30|3725.5|3725|3726|3725.5|3726|3725.5|3725.5|3725|790
1607083060000|2020-12-04 11:57:40|3725.5|3725|3725.5|3725|3725.5|3725|3725.5|3725|462
1607083070000|2020-12-04 11:57:50|3726|3725.5|3726|3725.5|3726|3725.5|3725.5|3725|1127
1607083080000|2020-12-04 11:58:00|3726.5|3726|3726|3725.5|3726.5|3726|3725.5|3725|1373
1607083090000|2020-12-04 11:58:10|3725.5|3725|3726|3725.5|3726|3725.5|3725.5|3725|891
1607083110000|2020-12-04 11:58:30|3726.5|3726|3725.5|3725|3726.5|3726|3725.5|3725|2102
1607083120000|2020-12-04 11:58:40|||||||||50
1607083130000|2020-12-04 11:58:50|||||||||87
1607083140000|2020-12-04 11:59:00|3726|3725.5|3726.5|3725.5|3726.5|3725.5|3726|3725.5|667
1607083170000|2020-12-04 11:59:30|3727|3726|3727.5|3727|3727.5|3727|3727|3726|317
1607083180000|2020-12-04 11:59:40|3728|3727.5|3727.5|3726.5|3728|3727.5|3727.5|3726.5|1132
1607083190000|2020-12-04 11:59:50|3727|3726|3726.5|3726|3727|3726|3726.5|3726|480
1607083200000|2020-12-04 12:00:00|3727|3725.5|3726.5|3726|3727|3726|3726|3725.5|146415
1607083210000|2020-12-04 12:00:10|3727|3726.5|3726.5|3726|3727|3726.5|3726.5|3726|449
1607083220000|2020-12-04 12:00:20|3727|3726.5|3726|3725.5|3727|3726.5|3725.5|3725|3379
1607083230000|2020-12-04 12:00:30|3726.5|3726|3726.5|3725.5|3726.5|3726|3726|3725.5|565
1607083240000|2020-12-04 12:00:40|3727|3726|3726.5|3725.5|3727|3726.5|3726|3725.5|3231
1607083250000|2020-12-04 12:00:50||3726||3726||3726||3726|373
1607083260000|2020-12-04 12:01:00|3727|3726.5|3727|3726.5|3727|3726.5|3726.5|3726|1021
1607083270000|2020-12-04 12:01:10|3726.5|3726|3726.5|3726|3726.5|3726|3726|3725.5|1150
1607083280000|2020-12-04 12:01:20|3726|3725.5|3726|3725.5|3726|3725.5|3725.5|3725|880
1607083290000|2020-12-04 12:01:30|3726.5|3726|3726.5|3726|3727.5|3727|3726.5|3725.5|2863
1607083320000|2020-12-04 12:02:00|3727|3726.5|3727.5|3727|3727.5|3727|3727|3726.5|928
1607083330000|2020-12-04 12:02:10|3727|3726.5|3727|3726|3727.5|3727|3727|3726|4825
1607083340000|2020-12-04 12:02:20||3726.5||3726||3726.5||3726|13
1607083350000|2020-12-04 12:02:30|3726.5|3725.5|3726.5|3725.5|3726.5|3725.5|3726|3725|3492
1607083360000|2020-12-04 12:02:40|3727|3726|3727.5|3727|3727.5|3727|3727|3726|819
1607083370000|2020-12-04 12:02:50|3728|3727.5|3729|3728.5|3729|3728.5|3728|3727.5|684
1607083380000|2020-12-04 12:03:00|3729.5|3729|3729.5|3729|3730|3729.5|3729.5|3729|1104
1607083390000|2020-12-04 12:03:10|3729|3728.5|3728.5|3727.5|3729|3728.5|3728|3727|1915
1607083400000|2020-12-04 12:03:20|3728||3728||3728.5||3728||570
1607083410000|2020-12-04 12:03:30|3727.5|3727|3727.5|3727|3728|3727|3727.5|3727|153
1607083420000|2020-12-04 12:03:40|3728|3727.5|3727.5|3727|3728|3727.5|3727.5|3727|187
1607083440000|2020-12-04 12:04:00|3728|3727.5|3727.5|3727|3728|3727.5|3727.5|3727|1217
1607083450000|2020-12-04 12:04:10|3728|3727.5|3728|3727.5|3728|3727.5|3727.5|3727|329
1607083460000|2020-12-04 12:04:20|3727.5|3727|3727.5|3727|3727.5|3727|3727.5|3727|769
1607083470000|2020-12-04 12:04:30|3727|3726.5|3727.5|3727|3727.5|3727|3727|3726.5|990
1607083480000|2020-12-04 12:04:40|3727|3726.5|3727.5|3726.5|3727.5|3726.5|3727|3726.5|433
1607083490000|2020-12-04 12:04:50|3727|3726|3727|3726.5|3727|3726.5|3726.5|3726|955
1607083500000|2020-12-04 12:05:00|3727.5|3727|3730|3729|3730|3729.5|3727.5|3727|14900
1607083510000|2020-12-04 12:05:10|3729.5|3728.5|3729.5|3729|3730|3729|3728.5|3728|2530
1607083520000|2020-12-04 12:05:20|3730|3729.5|3730|3729|3731|3730|3730|3729|2325
1607083540000|2020-12-04 12:05:40|3729.5|3729.5|3730|3729.5|3730|3729.5|3729.5|3729|308
1607083550000|2020-12-04 12:05:50|3730.5|3730|3731.5|3731|3731.5|3731|3730|3729.5|223
1607083560000|2020-12-04 12:06:00|3731|3730.5|3731|3730|3731.5|3731|3730.5|3730|1860
1607083570000|2020-12-04 12:06:10|3730.5|3729.5|3731|3730|3731|3730.5|3729|3728.5|5821
1607083580000|2020-12-04 12:06:20|3730.5||3730.5||3730.5||3730.5||0
1607083590000|2020-12-04 12:06:30|3730|3729.5|3731|3730.5|3731|3730.5|3730|3729.5|3624
1607083600000|2020-12-04 12:06:40|3731.5|3731|3730.5|3730|3731.5|3731|3730.5|3730|720
1607083620000|2020-12-04 12:07:00|3731|3730.5|3731|3730|3731|3730.5|3731|3730|483
1607083630000|2020-12-04 12:07:10|3730.5|3729.5|3730|3729|3730.5|3729.5|3729.5|3728.5|3771
1607083640000|2020-12-04 12:07:20|3729.5|3729.5|3731|3730.5|3731|3730.5|3729.5|3729|1479
1607083650000|2020-12-04 12:07:30|||||||||410
1607083660000|2020-12-04 12:07:40|3731.5|3731|3731.5|3731|3731.5|3731|3731|3730.5|1304
1607083670000|2020-12-04 12:07:50|3732|3731.5|3732|3731.5|3732|3731.5|3732|3731|662
1607083680000|2020-12-04 12:08:00|3732.5|3732|3733.5|3733|3734|3733.5|3732.5|3732|2516
1607083690000|2020-12-04 12:08:10|3734|3733.5|3733|3732.5|3734|3733.5|3733|3732.5|1732
1607083710000|2020-12-04 12:08:30|3732.5|3732|3732.5|3731.5|3732.5|3732|3732|3731.5|740
1607083720000|2020-12-04 12:08:40|3732|3732|3732|3731|3732|3732|3731.5|3730.5|112
1607083730000|2020-12-04 12:08:50|3732.5|3731.5|3732.5|3732|3732.5|3732|3731.5|3731|364
1607083740000|2020-12-04 12:09:00|3732|3731.5|3732|3731.5|3732.5|3732|3732|3731.5|447
1607083750000|2020-12-04 12:09:10|3731.5|3731|3731|3730.5|3731.5|3731|3731|3730|346
1607083760000|2020-12-04 12:09:20|3731.5|3731|3731.5|3731|3731.5|3731|3731.5|3730.5|904
1607083770000|2020-12-04 12:09:30|3731|3730.5|3731.5|3731|3731.5|3731|3731|3730.5|545
1607083780000|2020-12-04 12:09:40|3731|3730.5|3731|3730.5|3731|3730.5|3731|3730.5|446
1607083790000|2020-12-04 12:09:50|3731.5|3731|3732|3731.5|3732|3731.5|3731|3731|315
1607083800000|2020-12-04 12:10:00|3731.5|3731|3731.5|3731|3731.5|3731|3731.5|3731|400
1607083810000|2020-12-04 12:10:10|3732|3731.5|3732|3731.5|3732|3731.5|3732|3731.5|992
1607083830000|2020-12-04 12:10:30|3731.5|3731|3732.5|3732|3732.5|3732|3731.5|3731|936
1607083840000|2020-12-04 12:10:40|3733|3732.5|3733|3732.5|3733|3732.5|3733|3732.5|196
1607083850000|2020-12-04 12:10:50|3733.5|3732|3734|3733.5|3734|3733.5|3733.5|3732|895
1607083860000|2020-12-04 12:11:00|3734.5|3734|3734|3733.5|3734.5|3734|3734|3733.5|341
1607083870000|2020-12-04 12:11:10|3734.5|3734|3734|3733.5|3734.5|3734|3734|3733.5|371
1607083880000|2020-12-04 12:11:20|3734.5||3734||3734.5||3734||284
1607083890000|2020-12-04 12:11:30|3733.5|3733|3733|3732.5|3734|3733.5|3733|3732.5|1296
1607083910000|2020-12-04 12:11:50|3733.5|3733|3734.5|3734|3734.5|3734|3733.5|3733|1824
1607083920000|2020-12-04 12:12:00|||||||||283
1607083930000|2020-12-04 12:12:10|3735|3734.5|3734.5|3733.5|3735|3734.5|3734|3733.5|1610
1607083940000|2020-12-04 12:12:20|3734|3734|3734.5|3734|3734.5|3734|3734|3733.5|416
1607083950000|2020-12-04 12:12:30|3735|3734.5|3736|3735.5|3736.5|3735.5|3735|3734.5|930
1607083960000|2020-12-04 12:12:40|3736.5|3736|3736.5|3736|3736.5|3736|3736.5|3736|145
1607083970000|2020-12-04 12:12:50|3736|3735.5|3737|3736.5|3737|3736.5|3736|3735.5|2434
1607083980000|2020-12-04 12:13:00|3736.5|3736|3736|3735|3737|3736.5|3735.5|3735|4723
1607083990000|2020-12-04 12:13:10|3736.5|3735.5|3735.5|3735|3736.5|3736|3735|3734|5262
1607084000000|2020-12-04 12:13:20|3735|3734.5|3735.5|3735|3735.5|3735|3735|3734.5|1300
1607084010000|2020-12-04 12:13:30|3736|3735.5|3736.5|3735.5|3736.5|3736|3735.5|3735|2087
1607084020000|2020-12-04 12:13:40||3736||3736||3736||3736|5
1607084030000|2020-12-04 12:13:50|3736|3735.5|3736|3735.5|3736|3735.5|3736|3735.5|373
1607084050000|2020-12-04 12:14:10|3735.5|3735|3736|3735.5|3736|3735.5|3735.5|3735|2073
1607084060000|2020-12-04 12:14:20|3736.5|3736|3737.5|3737|3737.5|3737|3736.5|3736|2000
1607084070000|2020-12-04 12:14:30|3737|3736.5|3744|3742.5|3746|3745.5|3737|3736.5|75201
1607084080000|2020-12-04 12:14:40|3744.5|3743|3746|3745.5|3746.5|3746|3743|3742|25055
1607084090000|2020-12-04 12:14:50|3745.5|3745|3745.5|3745|3746|3745.5|3745.5|3745|5601
1607084100000|2020-12-04 12:15:00|3745|3744.5|3744|3743.5|3745|3744.5|3744|3743|9405
1607084110000|2020-12-04 12:15:10|3743.5|3743|3743.5|3743|3743.5|3743.5|3743.5|3742.5|4069
1607084120000|2020-12-04 12:15:20|3744|3743.5|3744|3743.5|3744|3743.5|3743.5|3743|775
1607084130000|2020-12-04 12:15:30|||||||||400
1607084140000|2020-12-04 12:15:40|3744.5|3744|3747|3746.5|3747|3746.5|3744.5|3744|6230
1607084150000|2020-12-04 12:15:50|3747.5|3747|3747.5|3747|3747.5|3747|3747.5|3747|594
1607084160000|2020-12-04 12:16:00|3747|3746.5|3746|3745.5|3747|3746.5|3746|3745|3123
1607084170000|2020-12-04 12:16:10|3745.5|3745|3746|3745.5|3746|3745.5|3745.5|3745|387
1607084180000|2020-12-04 12:16:20|3746.5|3746|3746.5|3745.5|3746.5|3746|3746.5|3745.5|480
1607084200000|2020-12-04 12:16:40||3746||3746||3746||3746|77
1607084210000|2020-12-04 12:16:50|3746|3745.5|3746.5|3746|3746.5|3746|3746|3745.5|904
1607084220000|2020-12-04 12:17:00|3746|3745.5|3746|3745.5|3746|3745.5|3746|3745.5|117
1607084230000|2020-12-04 12:17:10|3745.5|3745|3746|3745.5|3746|3745.5|3745.5|3745|394
1607084240000|2020-12-04 12:17:20|3746.5|3746|3746.5|3746|3746.5|3746|3746.5|3746|706
1607084250000|2020-12-04 12:17:30|3747|3746.5|3747|3746.5|3747|3746.5|3747|3746.5|627
1607084260000|2020-12-04 12:17:40|3747.5|3747|3747.5|3747|3747.5|3747|3747.5|3747|208
1607084270000|2020-12-04 12:17:50|3747|3746.5|3747|3746.5|3747.5|3747|3747|3746.5|1260
1607084280000|2020-12-04 12:18:00|3746.5|3746|3746|3745.5|3746.5|3746|3746|3745.5|2355
1607084290000|2020-12-04 12:18:10|3746.5|3746|3746.5|3746|3746.5|3746|3746.5|3746|0
1607084300000|2020-12-04 12:18:20|3746|3745.5|3746|3745|3746|3745.5|3745.5|3745|1368
1607084310000|2020-12-04 12:18:30|3746.5|3745.5|3747.5|3747|3748|3747.5|3746.5|3745|3523
1607084320000|2020-12-04 12:18:40|3748|3747.5|3748|3747|3748.5|3748|3747.5|3747|3220
1607084330000|2020-12-04 12:18:50||3747.5||3747.5||3747.5||3747.5|40
1607084340000|2020-12-04 12:19:00|3747.5|3747|3748|3747.5|3748|3747.5|3747.5|3747|910
1607084350000|2020-12-04 12:19:10|3748.5|3748|3748.5|3747.5|3748.5|3748|3748|3747.5|1691
1607084360000|2020-12-04 12:19:20|3749|3748|3749|3748.5|3749|3748.5|3748.5|3748|932
1607084370000|2020-12-04 12:19:30|3749.5|3748|3749|3748.5|3749.5|3749|3749|3748|2166
1607084380000|2020-12-04 12:19:40||3748||3748.5||3748.5||3748|141
1607084390000|2020-12-04 12:19:50|3748.5|3748|3748|3747.5|3748.5|3748|3748|3747|1310
1607084400000|2020-12-04 12:20:00|3748.5|3748|3749|3748.5|3749|3748.5|3748.5|3748|1099
1607084410000|2020-12-04 12:20:10|3748.5|3748|3748|3747.5|3748.5|3748|3747.5|3746.5|1698
1607084420000|2020-12-04 12:20:20|3747.5|3747|3748|3747.5|3748|3747.5|3747.5|3747|106
1607084430000|2020-12-04 12:20:30|3748.5|3748|3748.5|3748|3748.5|3748|3748.5|3748|118
1607084440000|2020-12-04 12:20:40|3748|3747.5|3748.5|3748|3748.5|3748|3748|3747.5|1161
1607084450000|2020-12-04 12:20:50|3748|3747.5|3747.5|3746.5|3748|3747.5|3747.5|3746.5|1194
1607084460000|2020-12-04 12:21:00|3748|3747|3748.5|3748|3748.5|3748|3748|3747|1090
1607084470000|2020-12-04 12:21:10|||||||||669
1607084480000|2020-12-04 12:21:20|3748|3747.5|3748|3747.5|3748|3747.5|3747.5|3747|2462
1607084490000|2020-12-04 12:21:30|3747.5|3747|3748|3747.5|3748|3747.5|3746.5|3746|3519
1607084500000|2020-12-04 12:21:40|3748.5|3748|3749|3748|3749|3748.5|3748.5|3748|2556
1607084510000|2020-12-04 12:21:50|3749.5|3748.5|3749.5|3749|3749.5|3749|3749.5|3748.5|255
1607084520000|2020-12-04 12:22:00|3750|3749.5|3749.5|3749|3750|3749.5|3749.5|3749|5261
1607084530000|2020-12-04 12:22:10|3750|3749.5|3750|3749.5|3750|3749.5|3750|3749.5|2555
1607084540000|2020-12-04 12:22:20|||||||||575
1607084550000|2020-12-04 12:22:30|3749.5|3749|3749.5|3749|3749.5|3749|3749.5|3748.5|1791
1607084570000|2020-12-04 12:22:50|||||||||34
1607084580000|2020-12-04 12:23:00|3750|3749.5|3749.5|3749|3750|3749.5|3749.5|3748.5|1202
1607084590000|2020-12-04 12:23:10|3749|3748.5|3749|3748.5|3749.5|3749|3749|3748.5|127
1607084600000|2020-12-04 12:23:20|3749.5|3749|3749.5|3749|3749.5|3749|3749.5|3748.5|221
1607084610000|2020-12-04 12:23:30|3750|3749.5|3750|3749.5|3750|3749.5|3749.5|3749.5|547
1607084620000|2020-12-04 12:23:40|3749.5|3749|3749.5|3749|3749.5|3749|3749.5|3749|929
1607084630000|2020-12-04 12:23:50|3750||3749.5||3750||3749.5||0
1607084640000|2020-12-04 12:24:00|3750|3749.5|3748.5|3748|3750|3749.5|3748.5|3748|3234
1607084650000|2020-12-04 12:24:10|3749|3748.5|3749|3748.5|3749|3748.5|3749|3748.5|226
1607084660000|2020-12-04 12:24:20|3749.5|3749|3749.5|3749|3749.5|3749|3749.5|3749|50
1607084670000|2020-12-04 12:24:30|3750|3749.5|3749.5|3749|3750|3749.5|3749.5|3749|933
1607084680000|2020-12-04 12:24:40|3750|3749.5|3750|3749.5|3750|3749.5|3749.5|3749|2407
1607084690000|2020-12-04 12:24:50|3749.5|3749|3748.5|3748|3750|3749.5|3748|3747.5|2711
1607084700000|2020-12-04 12:25:00|3749|3748.5|3749|3748.5|3749.5|3748.5|3749|3748|2684
1607084710000|2020-12-04 12:25:10|3748.5|3748|3748.5|3748|3748.5|3748|3748|3747.5|402
1607084720000|2020-12-04 12:25:20|3749|3748.5|3749.5|3749|3750|3749.5|3749|3748|3024
1607084730000|2020-12-04 12:25:30|3749|3748.5|3748|3747.5|3749|3748.5|3747.5|3747|1677
1607084740000|2020-12-04 12:25:40|3748.5|3748|3748.5|3748|3748.5|3748|3746.5|3746|1643
1607084750000|2020-12-04 12:25:50|3749|3748.5|3748.5|3748|3749.5|3748.5|3748|3747.5|954
1607084760000|2020-12-04 12:26:00|3748|3747.5|3748.5|3747.5|3748.5|3747.5|3748|3747.5|288
1607084770000|2020-12-04 12:26:10|3749|3748|3749|3748.5|3749.5|3748.5|3748.5|3748|287
1607084780000|2020-12-04 12:26:20|3748.5|3748|3749|3748.5|3749|3748.5|3748.5|3748|300
1607084790000|2020-12-04 12:26:30|3749.5|3749|3749.5|3749|3749.5|3749|3749.5|3749|105
1607084810000|2020-12-04 12:26:50|3749|3748.5|3749.5|3749|3749.5|3749|3749|3748.5|818
1607084820000|2020-12-04 12:27:00|||||||||384
1607084830000|2020-12-04 12:27:10|||||||||14
1607084840000|2020-12-04 12:27:20|3750|3749.5|3751|3750.5|3751|3750.5|3750|3749.5|8373
1607084850000|2020-12-04 12:27:30|3751.5|3751|3751.5|3751|3751.5|3751|3751.5|3751|1501
1607084860000|2020-12-04 12:27:40|3753|3751.5|3753.5|3753|3753.5|3753|3752.5|3751.5|14579
1607084870000|2020-12-04 12:27:50|3754.5|3753.5|3755|3754.5|3755|3754.5|3753|3752.5|18189
1607084880000|2020-12-04 12:28:00|3755.5|3755|3757.5|3757|3757.5|3757|3755.5|3755|4466
1607084890000|2020-12-04 12:28:10|3757|3756.5|3756|3755|3757.5|3757|3755.5|3755|4907
1607084900000|2020-12-04 12:28:20|3756.5|3755.5|3755.5|3755|3756.5|3755.5|3755|3754.5|2420
1607084910000|2020-12-04 12:28:30|3755|3754.5|3756|3755.5|3756|3755.5|3755|3754.5|1264
1607084920000|2020-12-04 12:28:40|3756.5|3756|3756.5|3756|3756.5|3756|3756.5|3755.5|205
1607084930000|2020-12-04 12:28:50|3756|3755.5|3756.5|3756|3756.5|3756|3756|3755.5|659
1607084940000|2020-12-04 12:29:00||3755.5||3755.5||3756||3755.5|1083
1607084950000|2020-12-04 12:29:10|3756|3756|3756.5|3756|3756.5|3756|3756|3755.5|528
1607084960000|2020-12-04 12:29:20|3756|3755.5|3754|3753.5|3756|3755.5|3754|3753.5|6092
1607084970000|2020-12-04 12:29:30|3753.5|3753|3756.5|3755.5|3756.5|3755.5|3753.5|3753|690
1607084980000|2020-12-04 12:29:40||3756||3756||3756||3756|0
1607084990000|2020-12-04 12:29:50|3756|3755.5|3756|3754.5|3756.5|3755.5|3755|3754|1030
1607085000000|2020-12-04 12:30:00|3755.5|3755|3755.5|3755|3755.5|3755.5|3755.5|3755|46
1607085010000|2020-12-04 12:30:10|3755|3754.5|3756|3755.5|3756|3755.5|3754.5|3754|2294
1607085020000|2020-12-04 12:30:20|3755.5|3755|3756|3755.5|3756|3755.5|3755.5|3755|725
1607085030000|2020-12-04 12:30:30|3756.5|3756|3756|3755.5|3756.5|3756|3756|3755.5|699
1607085040000|2020-12-04 12:30:40|3756.5|3756|3757|3756.5|3757|3756.5|3756.5|3756|372
1607085060000|2020-12-04 12:31:00|3756.5|3756|3756|3755.5|3757|3756.5|3756|3755.5|2372
1607085070000|2020-12-04 12:31:10|3755.5|3755|3756|3755.5|3756.5|3756|3755.5|3755|1324
1607085080000|2020-12-04 12:31:20|||||||||67
1607085090000|2020-12-04 12:31:30|3756.5|3756|3756.5|3756|3756.5|3756|3756|3755.5|421
1607085100000|2020-12-04 12:31:40|3756|3755.5|3755.5|3755|3756.5|3755.5|3755.5|3754.5|1311
1607085110000|2020-12-04 12:31:50|3755|3754.5|3755|3754.5|3755.5|3755|3755|3754.5|768
1607085120000|2020-12-04 12:32:00|3754.5|3754|3754|3753.5|3754.5|3754|3753|3752.5|3920
1607085130000|2020-12-04 12:32:10|||||||||160
1607085140000|2020-12-04 12:32:20|3754.5|3754|3754.5|3754|3754.5|3754|3754.5|3753.5|418
1607085150000|2020-12-04 12:32:30|3754|3753.5|3754.5|3753.5|3754.5|3754|3754|3753.5|786
1607085160000|2020-12-04 12:32:40|3755|3754|3754.5|3754|3755|3754.5|3754.5|3754|509
1607085170000|2020-12-04 12:32:50|||||||||53
1607085180000|2020-12-04 12:33:00|3755|3754.5|3756|3755.5|3756|3755.5|3755|3754|2054
1607085190000|2020-12-04 12:33:10|3755.5|3755|3755.5|3755|3756|3755.5|3755.5|3755|2163
1607085200000|2020-12-04 12:33:20|3756|3755.5|3756|3755.5|3756|3755.5|3755.5|3755|753
1607085220000|2020-12-04 12:33:40|3755.5|3755|3754|3753.5|3756|3755.5|3754|3753|3569
1607085230000|2020-12-04 12:33:50|3753.5|3753|3753.5|3752.5|3753.5|3753|3753.5|3752.5|253
1607085240000|2020-12-04 12:34:00|3754|3753|3754|3753.5|3754|3753.5|3754|3752.5|669
1607085250000|2020-12-04 12:34:10|3753.5|3753|3753.5|3753|3754|3753.5|3753.5|3753|632
1607085260000|2020-12-04 12:34:20|||||||||179
1607085270000|2020-12-04 12:34:30|3753|3752.5|3753.5|3753|3753.5|3753|3753|3752.5|257
1607085280000|2020-12-04 12:34:40|3754|3753.5|3753.5|3753|3754|3753.5|3753.5|3753|1628
1607085290000|2020-12-04 12:34:50|||||||||3
1607085300000|2020-12-04 12:35:00|3753|3752.5|3754|3753.5|3754|3753.5|3753|3752.5|3233
1607085310000|2020-12-04 12:35:10|3753.5|3753|3753.5|3753|3753.5|3753|3753.5|3753|476
1607085320000|2020-12-04 12:35:20|3753|3752.5|3753.5|3753|3753.5|3753|3753|3752.5|925
1607085330000|2020-12-04 12:35:30|3754|3753.5|3755.5|3755|3755.5|3755|3754|3753.5|4215
1607085340000|2020-12-04 12:35:40|3756|3755.5|3756|3755|3756|3755.5|3755.5|3755|1371
1607085350000|2020-12-04 12:35:50|3755.5|3755.5|3754.5|3754|3755.5|3755.5|3754.5|3754|540
1607085360000|2020-12-04 12:36:00|3754|3753.5|3754|3753.5|3754|3753.5|3754|3753.5|16
1607085370000|2020-12-04 12:36:10|3754.5|3754|3754.5|3754|3754.5|3754|3754.5|3754|259
1607085380000|2020-12-04 12:36:20|||||||||2
1607085390000|2020-12-04 12:36:30|||||||||470
1607085400000|2020-12-04 12:36:40|3755|3754.5|3754.5|3754|3755|3754.5|3754.5|3754|704
1607085410000|2020-12-04 12:36:50|3754|3753.5|3756|3755.5|3756|3755.5|3754|3753.5|2676
1607085420000|2020-12-04 12:37:00|3756.5|3756|3756|3755|3756.5|3756|3755.5|3755|973
1607085430000|2020-12-04 12:37:10||3755.5||3755||3755.5||3755|93
1607085450000|2020-12-04 12:37:30|3756.5|3755.5|3756.5|3756|3756.5|3756|3756.5|3755.5|548
1607085460000|2020-12-04 12:37:40|3757|3756.5|3757|3756.5|3757.5|3757|3756.5|3756|1487
1607085470000|2020-12-04 12:37:50|3757.5|3757|3757.5|3757|3758|3757.5|3757.5|3757|982
1607085480000|2020-12-04 12:38:00|||||||||257
1607085490000|2020-12-04 12:38:10|3758|3757.5|3758|3757|3758|3757.5|3757.5|3757|1185
1607085500000|2020-12-04 12:38:20|3757.5|3757.5|3758.5|3758|3758.5|3758|3757.5|3757.5|3396
1607085510000|2020-12-04 12:38:30|3758|3757.5|3758|3757.5|3758.5|3758|3757.5|3757|1890
1607085520000|2020-12-04 12:38:40|3757.5|3757|3757.5|3757|3757.5|3757|3757|3756|1816
1607085530000|2020-12-04 12:38:50|3758|3757.5|3758|3757.5|3758|3757.5|3758|3757.5|639
1607085540000|2020-12-04 12:39:00|3757.5|3757|3757|3756.5|3757.5|3757|3757|3756.5|1105
1607085550000|2020-12-04 12:39:10|3757.5|3757|3757.5|3757|3757.5|3757|3757|3756.5|385
1607085560000|2020-12-04 12:39:20|3757|3756.5|3756.5|3755.5|3757.5|3757|3756.5|3755.5|2913
1607085570000|2020-12-04 12:39:30|3756|3756|3756.5|3756|3756.5|3756|3756|3756|155
1607085580000|2020-12-04 12:39:40|3757|3756.5|3757|3756.5|3757|3756.5|3756.5|3756|1777
1607085590000|2020-12-04 12:39:50|3757.5|3757|3757|3756.5|3758|3757.5|3757|3756.5|1210
1607085600000|2020-12-04 12:40:00|3756.5|3756|3756.5|3756|3757|3756|3756.5|3755.5|514
1607085610000|2020-12-04 12:40:10|3756|3755.5|3757|3756|3757|3756|3756|3755.5|1603
1607085620000|2020-12-04 12:40:20|3757.5|3756.5|3758|3757.5|3758|3757.5|3757|3756.5|1408
1607085630000|2020-12-04 12:40:30|3757.5|3757|3758|3757.5|3758|3757.5|3757.5|3757|1450
1607085640000|2020-12-04 12:40:40|||||||||18
1607085650000|2020-12-04 12:40:50|3758.5|3758|3759|3758.5|3759|3758.5|3758.5|3758|1808
1607085660000|2020-12-04 12:41:00|3758.5|3758|3758.5|3758|3759|3758.5|3758.5|3758|1087
1607085670000|2020-12-04 12:41:10|3758|3757.5|3758|3757.5|3758.5|3758|3757.5|3756.5|5287
1607085680000|2020-12-04 12:41:20|||||||||148
1607085690000|2020-12-04 12:41:30|||||||||1484
1607085700000|2020-12-04 12:41:40|3758.5|3758|3759|3758.5|3759|3758.5|3758.5|3758|3042
1607085720000|2020-12-04 12:42:00|3759.5|3759|3759.5|3759|3760|3759.5|3759|3758.5|8405
1607085730000|2020-12-04 12:42:10|3759|3758.5|3759|3758.5|3759|3758.5|3758.5|3758|2139
1607085740000|2020-12-04 12:42:20|3759.5|3759|3759|3758.5|3759.5|3759|3759|3758.5|1091
1607085750000|2020-12-04 12:42:30|3759.5||3759.5||3759.5||3759||430
1607085760000|2020-12-04 12:42:40|3759|3759|3758.5|3758|3759|3759|3758.5|3758|3733
1607085770000|2020-12-04 12:42:50|3758|3757.5|3758.5|3757.5|3758.5|3757.5|3758|3757|745
1607085780000|2020-12-04 12:43:00|3759|3758|3759|3758.5|3759|3758.5|3759|3758|1865
1607085790000|2020-12-04 12:43:10|3759.5|3759|3758.5|3758|3759.5|3759|3758.5|3758|2174
1607085800000|2020-12-04 12:43:20|||||||||532
1607085810000|2020-12-04 12:43:30|3758|3757.5|3760|3759.5|3760|3759.5|3758|3757.5|1794
1607085820000|2020-12-04 12:43:40|||||||||419
1607085840000|2020-12-04 12:44:00|3759.5|3759|3760|3759.5|3760|3759.5|3759.5|3759|3930
1607085860000|2020-12-04 12:44:20|3759.5|3759|3760|3759.5|3760|3759.5|3759.5|3759|3592
1607085870000|2020-12-04 12:44:30|||||||||2267
1607085890000|2020-12-04 12:44:50|3759.5|3759|3759.5|3759|3759.5|3759|3759.5|3759|3150
1607085900000|2020-12-04 12:45:00|3759|3758.5|3759|3758.5|3759|3758.5|3758.5|3758|3976
1607085910000|2020-12-04 12:45:10|3759.5|3759|3759.5|3759|3759.5|3759|3759.5|3759|341
1607085920000|2020-12-04 12:45:20|||||||||52
1607085930000|2020-12-04 12:45:30|3759|3758.5|3759|3758.5|3759|3758.5|3759|3758.5|1995
1607085940000|2020-12-04 12:45:40|3759.5|3759|3759.5|3759|3760|3759.5|3759.5|3759|3962
1607085950000|2020-12-04 12:45:50|||||||||567
1607085960000|2020-12-04 12:46:00|3759|3758.5|3759|3758.5|3759|3758.5|3759|3758|2323
1607085970000|2020-12-04 12:46:10|3759.5|3759|3758|3757.5|3759.5|3759|3758|3757.5|1567
1607085980000|2020-12-04 12:46:20|3757.5|3757|3757.5|3756.5|3757.5|3757|3757.5|3756.5|730
1607085990000|2020-12-04 12:46:30|3757|3756|3756.5|3756|3757.5|3756|3755.5|3755|2990
1607086000000|2020-12-04 12:46:40|3757|3756.5|3757|3756.5|3757|3756.5|3756.5|3756|1708
1607086010000|2020-12-04 12:46:50|3756.5|3756|3757|3756.5|3757|3756.5|3756.5|3756|763
1607086020000|2020-12-04 12:47:00|3757.5|3757|3758|3757.5|3758|3757.5|3757.5|3757|373
1607086030000|2020-12-04 12:47:10|3757.5|3757|3758|3757|3758|3757.5|3757.5|3757|1216
1607086040000|2020-12-04 12:47:20|3757.5||3758||3758||3757.5||0
1607086050000|2020-12-04 12:47:30|3757.5|3756.5|3758|3757|3758|3757|3757|3756.5|1812
1607086060000|2020-12-04 12:47:40|3758.5|3757.5|3760|3759.5|3760|3759.5|3758.5|3757.5|3457
1607086070000|2020-12-04 12:47:50|3760.5|3760|3761|3760.5|3761|3760.5|3760.5|3760|11542
1607086080000|2020-12-04 12:48:00|3761.5|3760|3761|3760.5|3761.5|3761|3761|3760|6291
1607086090000|2020-12-04 12:48:10|3760.5|3760|3760.5|3760|3760.5|3760|3760.5|3760|1575
1607086100000|2020-12-04 12:48:20|3760|3759.5|3759.5|3759|3760.5|3760|3759.5|3759|3445
1607086120000|2020-12-04 12:48:40|3759|3758.5|3759|3758.5|3759|3758.5|3759|3758.5|462
1607086130000|2020-12-04 12:48:50|3759.5|3759|3759.5|3759|3759.5|3759|3759.5|3759|190
1607086140000|2020-12-04 12:49:00|3759|3758.5|3758|3757.5|3759|3758.5|3758|3757.5|1587
1607086150000|2020-12-04 12:49:10|3758.5|3758|3757.5|3756.5|3758.5|3758|3757.5|3756.5|550
1607086160000|2020-12-04 12:49:20|3758|3757|3758|3757|3758|3757.5|3758|3757|1461
1607086170000|2020-12-04 12:49:30|3757.5|3757.5|3758|3757|3758|3757.5|3757.5|3757|257
1607086180000|2020-12-04 12:49:40|3757.5|3756.5|3757.5|3756.5|3757.5|3757|3757|3756.5|664
1607086190000|2020-12-04 12:49:50||3757||3757||3757||3756.5|114
1607086200000|2020-12-04 12:50:00|||||||||29
1607086220000|2020-12-04 12:50:20|3758|3757.5|3757.5|3757|3758|3757.5|3757.5|3757|1403
1607086230000|2020-12-04 12:50:30|||||||||472
1607086240000|2020-12-04 12:50:40|3757|3756.5|3758|3757.5|3758|3757.5|3757|3756.5|1937
1607086250000|2020-12-04 12:50:50|||||||||32
1607086260000|2020-12-04 12:51:00|3758.5|3758|3759|3758.5|3759|3758.5|3758|3757.5|1620
1607086270000|2020-12-04 12:51:10|3759.5|3759|3760|3759.5|3760|3759.5|3759.5|3759|1277
1607086280000|2020-12-04 12:51:20|3759.5|3759|3759.5|3759|3759.5|3759|3759.5|3759|1132
1607086290000|2020-12-04 12:51:30|||||||||6
1607086300000|2020-12-04 12:51:40|3760|3759.5|3759.5|3759|3760|3759.5|3759.5|3759|546
1607086320000|2020-12-04 12:52:00|3759|3758.5|3758.5|3758|3759|3758.5|3758.5|3758|2057
1607086330000|2020-12-04 12:52:10|3759|3758.5|3759|3758.5|3759|3758.5|3759|3758|96
1607086340000|2020-12-04 12:52:20|3759.5|3759|3759.5|3758.5|3759.5|3759|3759|3758.5|556
1607086350000|2020-12-04 12:52:30|3759|3758|3760|3759.5|3760|3759.5|3759|3758|2664
1607086360000|2020-12-04 12:52:40|3759.5|3759|3760|3759.5|3760|3759.5|3759.5|3759|3572
1607086370000|2020-12-04 12:52:50|3759.5|3759|3759.5|3759|3759.5|3759|3759.5|3759|1043
1607086380000|2020-12-04 12:53:00|3760|3758.5|3759.5|3759|3760|3759|3759|3758.5|1262
1607086390000|2020-12-04 12:53:10|||||||||499
1607086400000|2020-12-04 12:53:20|||||||||33
1607086410000|2020-12-04 12:53:30|3760|3759.5|3759.5|3759|3760|3759.5|3759.5|3759|806
1607086420000|2020-12-04 12:53:40|3760|3759.5|3760|3759.5|3760|3759.5|3759.5|3759|1834
1607086430000|2020-12-04 12:53:50|3760.5|3760|3760.5|3760|3760.5|3760|3760.5|3760|3439
1607086440000|2020-12-04 12:54:00|3760|3759.5|3760|3759.5|3760|3759.5|3760|3759.5|543
1607086450000|2020-12-04 12:54:10|3760.5|3760|3760|3759.5|3760.5|3760|3760|3759.5|2775
1607086460000|2020-12-04 12:54:20|3759.5|3759|3760|3759|3760|3759.5|3759.5|3759|1494
1607086470000|2020-12-04 12:54:30|3759.5||3759.5||3759.5||3759.5||250
1607086480000|2020-12-04 12:54:40|3760|3759.5|3760|3759|3760|3759.5|3760|3759|113
1607086490000|2020-12-04 12:54:50|3759.5|3759.5|3760|3759.5|3760|3759.5|3759.5|3759.5|867
1607086500000|2020-12-04 12:55:00|3759.5|3759|3759.5|3759|3760|3759.5|3759.5|3759|2279
1607086510000|2020-12-04 12:55:10|3759|3758.5|3758.5|3758|3759|3758.5|3758.5|3758|1732
1607086520000|2020-12-04 12:55:20|3759|3758.5|3758.5|3758|3759|3758.5|3758.5|3758|1007
1607086530000|2020-12-04 12:55:30|3759|3758.5|3759|3758.5|3759|3758.5|3759|3758.5|342
1607086540000|2020-12-04 12:55:40|3759.5|3759|3760|3759|3760|3759.5|3759.5|3759|1435
1607086550000|2020-12-04 12:55:50|3759.5||3759.5||3759.5||3759.5||22
1607086560000|2020-12-04 12:56:00|3760|3759.5|3760|3759.5|3760|3759.5|3760|3759.5|68
1607086580000|2020-12-04 12:56:20|||||||||420
1607086590000|2020-12-04 12:56:30|3759.5|3759|3761.5|3761|3761.5|3761|3759.5|3759|7077
1607086600000|2020-12-04 12:56:40|3762|3760.5|3761.5|3761|3762|3761|3761|3760.5|2860
1607086610000|2020-12-04 12:56:50|3761|3760.5|3761|3760.5|3761|3760.5|3760.5|3760|657
1607086620000|2020-12-04 12:57:00|3760.5|3760|3761|3760.5|3761|3760.5|3760.5|3760|207
1607086630000|2020-12-04 12:57:10|3761.5|3761|3761.5|3761|3761.5|3761|3761.5|3760.5|337
1607086640000|2020-12-04 12:57:20|||||||||25
1607086650000|2020-12-04 12:57:30|3761|3760.5|3761.5|3761|3761.5|3761|3760.5|3760|3840
1607086660000|2020-12-04 12:57:40|3762|3761.5|3762|3761.5|3762|3761.5|3761.5|3761|2192
1607086670000|2020-12-04 12:57:50|3762.5|3762|3762.5|3762|3763|3762.5|3762.5|3762|3694
1607086680000|2020-12-04 12:58:00|3762|3761.5|3763|3762.5|3763|3762.5|3761|3760.5|4426
1607086690000|2020-12-04 12:58:10|3763.5|3763|3763.5|3763|3763.5|3763|3763|3762.5|1522
1607086700000|2020-12-04 12:58:20|||||||||102
1607086710000|2020-12-04 12:58:30|3763|3762.5|3763.5|3763|3763.5|3763|3763|3762.5|1739
1607086720000|2020-12-04 12:58:40|||||||||275
1607086730000|2020-12-04 12:58:50|3763|3762.5|3762.5|3762|3763|3762.5|3762|3761.5|1472
1607086740000|2020-12-04 12:59:00|3762|3761.5|3763|3762.5|3763.5|3763|3761.5|3761|7852
1607086750000|2020-12-04 12:59:10|3763.5|3763|3763|3762.5|3763.5|3763|3763|3762.5|14733
1607086760000|2020-12-04 12:59:20|3762.5|3762|3765.5|3765|3766|3765|3762.5|3762|19296
1607086770000|2020-12-04 12:59:30|3766|3764.5|3765.5|3765|3766|3765|3764.5|3764|5702
1607086780000|2020-12-04 12:59:40|3766|3765.5|3767|3766.5|3767|3766.5|3765.5|3765|6780
1607086790000|2020-12-04 12:59:50|3766.5|3766|3766|3765.5|3766.5|3766|3766|3765.5|5230
1607086800000|2020-12-04 13:00:00|3765.5|3765|3765|3764.5|3765.5|3765|3764|3763|2537
1607086810000|2020-12-04 13:00:10|3765.5|3765|3765|3764|3765.5|3765|3765|3764|758
1607086820000|2020-12-04 13:00:20|3764.5||3764.5||3764.5||3764.5||1098
1607086830000|2020-12-04 13:00:30|3764|3763.5|3765|3764|3765|3764|3764|3763|284
1607086840000|2020-12-04 13:00:40|3765.5|3764.5|3766|3765.5|3766|3765.5|3765.5|3764.5|1278
1607086850000|2020-12-04 13:00:50|3766.5|3766|3766.5|3766|3766.5|3766|3766.5|3766|216
1607086860000|2020-12-04 13:01:00|3766|3765.5|3766|3765|3766|3765.5|3765.5|3765|2784
1607086870000|2020-12-04 13:01:10|3765.5||3766||3766||3765.5||14
1607086880000|2020-12-04 13:01:20|3765.5|3764.5|3764|3763|3766|3764.5|3764|3763|3139
1607086890000|2020-12-04 13:01:30|3763.5|3762.5|3763|3762|3763.5|3762.5|3763|3762|218
1607086910000|2020-12-04 13:01:50|3762.5|3762.5|3763|3762.5|3763|3762.5|3762.5|3762.5|160
1607086920000|2020-12-04 13:02:00|3763.5|3763|3763|3762.5|3763.5|3763|3763|3762.5|765
1607086930000|2020-12-04 13:02:10|3762.5|3762|3763|3762.5|3763|3762.5|3762.5|3762|139
1607086940000|2020-12-04 13:02:20|3763.5|3763|3763.5|3762.5|3763.5|3763|3763|3762.5|845
1607086950000|2020-12-04 13:02:30|3763|3763|3763.5|3763|3763.5|3763|3763|3763|97
1607086960000|2020-12-04 13:02:40|||||||||18
1607086970000|2020-12-04 13:02:50|3763|3762.5|3763.5|3763|3763.5|3763|3763|3762.5|1776
1607086980000|2020-12-04 13:03:00|3763|3762.5|3763.5|3763|3763.5|3763|3763|3762|130
1607086990000|2020-12-04 13:03:10|3763|3762.5|3763|3762|3763|3762.5|3763|3762|1116
1607087000000|2020-12-04 13:03:20|3763.5|3762.5|3764|3763|3764|3763.5|3763.5|3762|1554
1607087010000|2020-12-04 13:03:30||3763.5||3763||3763.5||3763|544
1607087020000|2020-12-04 13:03:40|3764.5|3763.5|3765|3764.5|3765|3764.5|3764.5|3763.5|877
1607087030000|2020-12-04 13:03:50|3764.5|3764|3764|3763.5|3764.5|3764|3764|3763.5|534
1607087040000|2020-12-04 13:04:00|3763.5|3763|3763.5|3762.5|3763.5|3763|3763|3762.5|1045
1607087050000|2020-12-04 13:04:10|3763|3763|3763.5|3763|3763.5|3763|3763|3762.5|6
1607087060000|2020-12-04 13:04:20|3763|3762.5|3762|3761.5|3763|3762.5|3762|3761.5|1341
1607087070000|2020-12-04 13:04:30|3762.5|3761|3762.5|3761.5|3762.5|3762|3762|3761|2782
1607087080000|2020-12-04 13:04:40|3762|3762|3762.5|3762|3762.5|3762|3762|3761.5|50
1607087090000|2020-12-04 13:04:50|3762|3761.5|3762.5|3762|3762.5|3762|3762|3761.5|600
1607087100000|2020-12-04 13:05:00|3763|3762.5|3763|3762|3763|3762.5|3762.5|3762|3089
1607087110000|2020-12-04 13:05:10|3763.5|3762.5|3763.5|3762.5|3763.5|3763|3763|3762.5|3888
1607087120000|2020-12-04 13:05:20|3763|3763|3763.5|3763|3764|3763.5|3763|3763|1288
1607087140000|2020-12-04 13:05:40|3764|3763.5|3763.5|3763|3764|3763.5|3763.5|3763|1276
1607087150000|2020-12-04 13:05:50|3764|3763.5|3764|3763.5|3764|3763.5|3763.5|3763|959
1607087160000|2020-12-04 13:06:00||3763||3763||3763.5||3763|695
1607087170000|2020-12-04 13:06:10|3763.5|3762.5|3763.5|3763|3763.5|3763|3763|3762.5|3530
1607087180000|2020-12-04 13:06:20|||||||||1651
1607087190000|2020-12-04 13:06:30|3764|3763.5|3764|3763.5|3764|3763.5|3764|3763.5|185
1607087200000|2020-12-04 13:06:40|3764.5|3764|3765.5|3765|3766|3765|3764.5|3764|5234
1607087210000|2020-12-04 13:06:50|3765|3764.5|3766|3765.5|3766|3765.5|3765|3764.5|5554
1607087230000|2020-12-04 13:07:10|3765.5|3765|3766|3765.5|3766|3765.5|3765.5|3765|1205
1607087240000|2020-12-04 13:07:20|3766.5|3766|3767|3766.5|3767.5|3767|3766.5|3765.5|7114
1607087250000|2020-12-04 13:07:30|3766.5|3766|3767|3766.5|3767|3766.5|3766.5|3766|3774
1607087260000|2020-12-04 13:07:40|3767.5|3767|3767|3766.5|3767.5|3767|3766.5|3766|7210
1607087280000|2020-12-04 13:08:00|3766.5|3766|3766.5|3766|3766.5|3766|3766.5|3766|870
1607087290000|2020-12-04 13:08:10|3767|3766.5|3768|3767.5|3768|3767.5|3767|3766.5|1494
1607087300000|2020-12-04 13:08:20|3768.5|3768|3768.5|3768|3768.5|3768|3768|3767.5|2130
1607087310000|2020-12-04 13:08:30|3768|3767.5|3768|3767.5|3768|3767.5|3768|3767.5|200
1607087320000|2020-12-04 13:08:40|||||||||23
1607087330000|2020-12-04 13:08:50|||||||||10
1607087340000|2020-12-04 13:09:00|3767.5|3767|3767|3766.5|3767.5|3767|3767|3766|1589
1607087350000|2020-12-04 13:09:10||3766||3766.5||3766.5||3766|4
1607087360000|2020-12-04 13:09:20|||||||||270
1607087370000|2020-12-04 13:09:30|3767.5|3767|3767.5|3767|3767.5|3767|3767|3766.5|1726
1607087380000|2020-12-04 13:09:40|3768|3767.5|3767.5|3767|3768|3767.5|3767.5|3767|1162
1607087390000|2020-12-04 13:09:50|3767|3766.5|3767|3766|3767|3766.5|3767|3766|3119
1607087400000|2020-12-04 13:10:00||3766.5||3766||3766.5||3766|104
1607087410000|2020-12-04 13:10:10||3766.5||3766.5||3766.5||3766|115
1607087430000|2020-12-04 13:10:30|3766.5|3766|3766.5|3766|3766.5|3766|3766.5|3766|93
1607087450000|2020-12-04 13:10:50|3766|3765.5|3765|3764.5|3766.5|3765.5|3764.5|3764|3856
1607087460000|2020-12-04 13:11:00|3765.5|3765|3766.5|3766|3766.5|3766|3765.5|3765|2348
1607087470000|2020-12-04 13:11:10|3767|3766.5|3767|3766.5|3767|3766.5|3767|3766.5|1192
1607087480000|2020-12-04 13:11:20|3767.5|3767|3767.5|3767|3767.5|3767|3767.5|3767|1090
1607087490000|2020-12-04 13:11:30|3768|3767.5|3768|3767.5|3768|3767.5|3768|3767.5|1113
1607087500000|2020-12-04 13:11:40|||||||||233
1607087510000|2020-12-04 13:11:50|3768.5|3768|3768.5|3768|3768.5|3768|3768.5|3768|1035
1607087530000|2020-12-04 13:12:10|3768|3767.5|3767.5|3767|3768|3767.5|3767.5|3767|3464
1607087540000|2020-12-04 13:12:20|3767|3766.5|3765.5|3765|3767|3766.5|3765.5|3765|8450
1607087550000|2020-12-04 13:12:30|3766|3765.5|3765.5|3764.5|3766|3765.5|3765|3764.5|2560
1607087560000|2020-12-04 13:12:40|3766|3765|3765|3764.5|3766|3765.5|3765|3764.5|3605
1607087570000|2020-12-04 13:12:50|3765.5|3765|3765.5|3765|3766|3765.5|3765.5|3765|728
1607087580000|2020-12-04 13:13:00|3765|3764.5|3765|3764.5|3765|3764.5|3765|3764.5|664
1607087590000|2020-12-04 13:13:10|||||||||31
1607087600000|2020-12-04 13:13:20|3765.5|3765|3765|3764|3765.5|3765|3764.5|3764|1200
1607087620000|2020-12-04 13:13:40|3765.5|3764.5|3765.5|3765|3766|3765.5|3765.5|3764.5|5273
1607087630000|2020-12-04 13:13:50|3766|3765.5|3765.5|3764.5|3766|3765.5|3765.5|3764.5|1805
1607087640000|2020-12-04 13:14:00|||||||||10
1607087650000|2020-12-04 13:14:10|3766|3765|3765.5|3765|3766|3765|3765.5|3765|725
1607087660000|2020-12-04 13:14:20|||||||||969
1607087670000|2020-12-04 13:14:30|3765|3764.5|3765.5|3765|3765.5|3765|3765|3764.5|443
1607087690000|2020-12-04 13:14:50|3765|3764.5|3764.5|3763.5|3765|3764.5|3764.5|3763.5|801
1607087710000|2020-12-04 13:15:10|3764||3764||3764||3764||30
1607087720000|2020-12-04 13:15:20|3764.5|3764|3764.5|3764|3764.5|3764|3764.5|3764|280
1607087730000|2020-12-04 13:15:30|3765|3764.5|3765|3764.5|3765|3764.5|3764.5|3764|1115
1607087740000|2020-12-04 13:15:40|3764.5|3764|3765|3764.5|3765|3764.5|3764.5|3764|803
1607087750000|2020-12-04 13:15:50|3764.5|3764|3765|3764.5|3765|3764.5|3764.5|3764|520
1607087760000|2020-12-04 13:16:00|3765.5|3765|3765.5|3764.5|3766|3765.5|3765.5|3764.5|2462
1607087770000|2020-12-04 13:16:10|3765||3765||3765||3765||367
1607087780000|2020-12-04 13:16:20|3764.5|3764|3764.5|3763.5|3765|3764|3764.5|3763.5|922
1607087790000|2020-12-04 13:16:30|3764|3764|3764|3763.5|3764|3764|3764|3763.5|291
1607087800000|2020-12-04 13:16:40|3763.5|3763|3762.5|3762|3763.5|3763|3762.5|3762|902
1607087810000|2020-12-04 13:16:50|3762|3761.5|3761.5|3761|3762|3761.5|3761.5|3760.5|5561
1607087820000|2020-12-04 13:17:00|3761|3760.5|3760.5|3760|3761|3760.5|3760.5|3760|2026
1607087830000|2020-12-04 13:17:10|||||||||145
1607087840000|2020-12-04 13:17:20|3761|3760.5|3760.5|3760|3761|3760.5|3760.5|3760|1604
1607087850000|2020-12-04 13:17:30|||||||||613
1607087860000|2020-12-04 13:17:40|||||||||1779
1607087880000|2020-12-04 13:18:00|3760|3759.5|3760|3759.5|3760|3759.5|3760|3759.5|2522
1607087890000|2020-12-04 13:18:10|3759.5|3759|3759.5|3759|3759.5|3759.5|3759.5|3759|4165
1607087900000|2020-12-04 13:18:20|3760|3759.5|3760|3759.5|3760|3759.5|3759.5|3759|1476
1607087910000|2020-12-04 13:18:30|3759.5|3759|3760|3759.5|3760|3759.5|3759.5|3759|3013
1607087920000|2020-12-04 13:18:40|3760.5|3760|3761|3760.5|3761|3760.5|3760.5|3760|4392
1607087930000|2020-12-04 13:18:50|3761.5|3761|3761.5|3761|3761.5|3761|3761.5|3761|2267
1607087940000|2020-12-04 13:19:00|3761|3760.5|3761|3760.5|3761|3760.5|3761|3760|1255
1607087950000|2020-12-04 13:19:10||3760||3760||3760||3760|50
1607087970000|2020-12-04 13:19:30||3760.5||3760||3760.5||3760|641
1607087980000|2020-12-04 13:19:40||3760.5||3760||3760.5||3760|500
1607087990000|2020-12-04 13:19:50|3760.5|3759.5|3760.5|3759.5|3760.5|3760|3760.5|3759.5|3862
1607088000000|2020-12-04 13:20:00|3760||3760||3760||3760||791
1607088010000|2020-12-04 13:20:10|3759.5|3759|3760.5|3760|3760.5|3760|3757.5|3757|27444
1607088020000|2020-12-04 13:20:20|3760|3759.5|3760.5|3759.5|3760.5|3760|3760|3759.5|306
1607088030000|2020-12-04 13:20:30|3761|3760|3761|3760.5|3761|3760.5|3760.5|3759.5|3070
1607088040000|2020-12-04 13:20:40||3760||3760.5||3760.5||3760|0
1607088050000|2020-12-04 13:20:50|3761.5|3761|3762|3761.5|3762|3761.5|3761.5|3761|1786
1607088060000|2020-12-04 13:21:00|3762.5|3762|3762|3761.5|3762.5|3762|3762|3761.5|904
1607088070000|2020-12-04 13:21:10|3761.5|3761|3761.5|3761|3761.5|3761|3761.5|3761|1177
1607088080000|2020-12-04 13:21:20|3761|3760.5|3760.5|3760|3761|3760.5|3760.5|3760|853
1607088090000|2020-12-04 13:21:30|3760|3759.5|3760|3759.5|3760|3759.5|3760|3759.5|411
1607088100000|2020-12-04 13:21:40|3760.5|3760|3760.5|3760|3760.5|3760|3760.5|3760|513
1607088110000|2020-12-04 13:21:50|3760|3759.5|3759.5|3759|3760|3759.5|3759.5|3758.5|4310
1607088120000|2020-12-04 13:22:00||3758.5||3759||3759||3758.5|86
1607088130000|2020-12-04 13:22:10|3760|3759.5|3759.5|3759|3760|3759.5|3759.5|3759|440
1607088140000|2020-12-04 13:22:20|||||||||100
1607088150000|2020-12-04 13:22:30|3760|3759.5|3760|3759.5|3760|3759.5|3760|3759.5|701
1607088160000|2020-12-04 13:22:40|3760.5|3760|3760.5|3760|3760.5|3760|3760.5|3760|711
1607088170000|2020-12-04 13:22:50|3761|3760.5|3761|3760.5|3761|3760.5|3761|3760.5|285
1607088180000|2020-12-04 13:23:00|3761.5|3761|3759.5|3759|3761.5|3761|3759.5|3759|6257
1607088190000|2020-12-04 13:23:10|3759|3758.5|3757.5|3757|3759|3758.5|3757.5|3757|1537
1607088210000|2020-12-04 13:23:30|3758|3757.5|3758|3757.5|3758|3757.5|3757.5|3757|592
1607088220000|2020-12-04 13:23:40|3758.5|3758|3758.5|3758|3758.5|3758|3758.5|3758|1090
1607088230000|2020-12-04 13:23:50|3759|3758.5|3759.5|3759|3759.5|3759|3759|3758.5|110802
1607088240000|2020-12-04 13:24:00|3759|3758.5|3760|3759.5|3760|3759.5|3759|3758.5|3858
1607088250000|2020-12-04 13:24:10|3759.5|3759|3760.5|3760|3760.5|3760|3759.5|3759|1622
1607088260000|2020-12-04 13:24:20|3761|3760.5|3761|3760.5|3761|3760.5|3760.5|3760|1419
1607088270000|2020-12-04 13:24:30|3760.5|3760|3760.5|3760|3761|3760|3760|3759.5|1815
1607088280000|2020-12-04 13:24:40|3760|3759.5|3760.5|3760|3760.5|3760|3760|3759.5|1547
1607088290000|2020-12-04 13:24:50|3760|3759.5|3760|3759.5|3760|3759.5|3760|3759.5|125
1607088300000|2020-12-04 13:25:00|3759.5|3759|3760.5|3760|3760.5|3760|3759.5|3759|1544
1607088310000|2020-12-04 13:25:10|3761|3760.5|3760|3759.5|3761.5|3761|3760|3759.5|2074
1607088320000|2020-12-04 13:25:20||3759||3759||3759||3759|400
1607088330000|2020-12-04 13:25:30|3759.5|3759.5|3759.5|3759|3760|3759.5|3759.5|3759|741
1607088340000|2020-12-04 13:25:40|3759|3758.5|3759.5|3759|3760|3759.5|3759|3758.5|1614
1607088350000|2020-12-04 13:25:50|3759|3758.5|3759|3758|3759|3758.5|3758.5|3757.5|3458
1607088360000|2020-12-04 13:26:00|3758.5|3758.5|3759|3758.5|3759|3758.5|3758.5|3758|1364
1607088370000|2020-12-04 13:26:10|3759.5|3759|3759|3758.5|3759.5|3759|3759|3758.5|1260
1607088380000|2020-12-04 13:26:20|3759.5|3759|3759.5|3759|3759.5|3759|3759.5|3759|81
1607088390000|2020-12-04 13:26:30|||||||||506
1607088400000|2020-12-04 13:26:40|3759|3758.5|3758|3757.5|3759|3758.5|3758|3757.5|1067
1607088410000|2020-12-04 13:26:50|||||||||229
1607088420000|2020-12-04 13:27:00|3757.5|3757|3758|3757.5|3758.5|3758|3757.5|3757|883
1607088430000|2020-12-04 13:27:10|3758.5|3758|3758.5|3757.5|3758.5|3758|3758|3757.5|100
1607088440000|2020-12-04 13:27:20|3758|3757|3756.5|3755.5|3758|3757|3755.5|3754.5|8941
1607088450000|2020-12-04 13:27:30|3757|3756|3757.5|3757|3757.5|3757|3757|3756|3316
1607088460000|2020-12-04 13:27:40|3757|3756.5|3757|3756.5|3757|3756.5|3756.5|3756|1497
1607088470000|2020-12-04 13:27:50|3757.5|3756|3757|3756|3757.5|3756|3757|3756|315
1607088480000|2020-12-04 13:28:00|3756.5|3755.5|3756.5|3756|3757|3756|3756|3755.5|374
1607088490000|2020-12-04 13:28:10|3756|3755.5|3756|3755.5|3756|3755.5|3756|3755.5|1980
1607088500000|2020-12-04 13:28:20|3755.5|3755|3755|3754.5|3755.5|3755.5|3754.5|3754|5593
1607088510000|2020-12-04 13:28:30||3754||3754||3754.5||3754|0
1607088520000|2020-12-04 13:28:40|3755.5|3754.5|3755|3754.5|3755.5|3754.5|3755|3754.5|933
1607088530000|2020-12-04 13:28:50|3755.5|3754|3754.5|3754|3755.5|3754|3754|3753.5|4307
1607088540000|2020-12-04 13:29:00|3755|3754.5|3755|3754.5|3755.5|3754.5|3755|3754.5|1011
1607088550000|2020-12-04 13:29:10|3755.5||3755||3755.5||3755||471
1607088560000|2020-12-04 13:29:20|||||||||546
1607088570000|2020-12-04 13:29:30|3754.5|3754|3755.5|3755|3755.5|3755|3754.5|3754|1858
1607088580000|2020-12-04 13:29:40|3756|3755.5|3755|3754.5|3756.5|3755.5|3754|3753.5|9009
1607088590000|2020-12-04 13:29:50|3755.5|3755|3755.5|3755|3756|3755|3755.5|3755|2070
1607088600000|2020-12-04 13:30:00|3754.5|3754.5|3753.5|3752.5|3755.5|3754.5|3751|3750.5|16741
1607088610000|2020-12-04 13:30:10|3753|3751|3753.5|3752.5|3754.5|3753|3749|3748.5|13288
1607088620000|2020-12-04 13:30:20|3754|3752|3753.5|3752.5|3754|3752.5|3751.5|3751|9022
1607088630000|2020-12-04 13:30:30|3753|3752|3746.5|3745.5|3753.5|3752.5|3746|3745.5|13469
1607088640000|2020-12-04 13:30:40|3747|3746|3747|3746|3749|3748|3746.5|3746|4396
1607088650000|2020-12-04 13:30:50|3746.5|3745.5|3745|3744|3748.5|3747.5|3743.5|3743|10443
1607088660000|2020-12-04 13:31:00|3744.5|3744.5|3747.5|3746.5|3748.5|3747.5|3744.5|3744.5|3440
1607088670000|2020-12-04 13:31:10|3748|3747.5|3750.5|3749|3750.5|3749.5|3748|3747|2170
1607088680000|2020-12-04 13:31:20|3749.5|3748.5|3748.5|3747.5|3749.5|3748.5|3747.5|3746.5|1283
1607088690000|2020-12-04 13:31:30|3748|3747|3747.5|3746.5|3748.5|3747.5|3747.5|3745.5|755
1607088700000|2020-12-04 13:31:40|3748|3747|3747.5|3746.5|3748.5|3747.5|3747.5|3746.5|536
1607088710000|2020-12-04 13:31:50|3747|3746|3747|3746|3747|3746.5|3746.5|3746|335
1607088720000|2020-12-04 13:32:00|3746.5|3745.5|3746.5|3745.5|3746.5|3745.5|3745.5|3744.5|552
1607088730000|2020-12-04 13:32:10|3746|3746|3746.5|3746|3746.5|3746|3746|3745.5|632
1607088740000|2020-12-04 13:32:20|3746|3745.5|3745|3744.5|3746.5|3745.5|3745|3744.5|997
1607088750000|2020-12-04 13:32:30|3744.5|3744|3748|3747|3748.5|3747.5|3744.5|3743.5|3340
1607088760000|2020-12-04 13:32:40|3748.5|3747.5|3747.5|3746.5|3749|3748.5|3747|3746.5|4072
1607088770000|2020-12-04 13:32:50|3747|3746|3747.5|3747|3748|3747|3746.5|3745.5|2040
1607088780000|2020-12-04 13:33:00|3748|3747.5|3749|3748|3749|3748|3748|3747|2220
1607088790000|2020-12-04 13:33:10|3748.5|3747.5|3750|3749.5|3750|3749.5|3748.5|3747.5|768
1607088800000|2020-12-04 13:33:20|3749.5|3749|3749.5|3749|3750|3749.5|3749.5|3748.5|1698
1607088810000|2020-12-04 13:33:30|3750|3749.5|3751|3750.5|3752|3751.5|3749.5|3749|4160
1607088820000|2020-12-04 13:33:40|3750.5|3750|3750|3749.5|3751|3750.5|3750|3749.5|1055
1607088830000|2020-12-04 13:33:50|3749.5|3749|3751|3750.5|3751.5|3751|3749.5|3749|2363
1607088840000|2020-12-04 13:34:00|3750.5|3750|3750|3748.5|3750.5|3750|3750|3748.5|381
1607088850000|2020-12-04 13:34:10|3749.5|3748|3748.5|3748|3749.5|3748|3748|3747.5|1532
1607088860000|2020-12-04 13:34:20|3748|3747.5|3749.5|3749|3749.5|3749|3748|3747.5|1425
1607088870000|2020-12-04 13:34:30|3750|3749.5|3750|3749|3750|3749.5|3749.5|3749|189
1607088880000|2020-12-04 13:34:40|3749.5||3749.5||3749.5||3749.5||0
1607088890000|2020-12-04 13:34:50|3749|3748.5|3748.5|3748|3749.5|3748.5|3748.5|3748|1655
1607088900000|2020-12-04 13:35:00|3748|3747.5|3747.5|3747|3748.5|3747.5|3747|3746|1115
1607088910000|2020-12-04 13:35:10|3748|3747.5|3747.5|3747|3748|3747.5|3747.5|3747|638
1607088920000|2020-12-04 13:35:20|||||||||10
1607088930000|2020-12-04 13:35:30|3747|3746.5|3746.5|3746|3747|3746.5|3746.5|3746|908
1607088940000|2020-12-04 13:35:40|3746|3745.5|3747|3746.5|3747.5|3747|3746|3745.5|2131
1607088950000|2020-12-04 13:35:50|3747.5|3746|3746.5|3746|3747.5|3746.5|3746.5|3746|1173
1607088960000|2020-12-04 13:36:00|3747|3746.5|3747|3746|3747|3746.5|3747|3746|3009
1607088970000|2020-12-04 13:36:10||3746.5||3746.5||3746.5||3746.5|72911
1607088980000|2020-12-04 13:36:20|3747.5|3747|3749|3748.5|3749|3748.5|3747.5|3747|1839
1607088990000|2020-12-04 13:36:30|3749.5|3749|3748.5|3747.5|3749.5|3749|3748.5|3747.5|1286
1607089000000|2020-12-04 13:36:40|3749|3748|3749.5|3749|3749.5|3749|3749|3748|393
1607089010000|2020-12-04 13:36:50|3750|3749.5|3750|3749|3750|3749.5|3749.5|3749|361
1607089020000|2020-12-04 13:37:00|3750.5|3749.5|3751.5|3751|3751.5|3751|3750|3749|2371
1607089030000|2020-12-04 13:37:10|3751|3750.5|3751|3750|3751.5|3750.5|3751|3750|2952
1607089040000|2020-12-04 13:37:20|3750.5||3750.5||3750.5||3750.5||154
1607089050000|2020-12-04 13:37:30|3750|3749.5|3749.5|3748.5|3750|3749.5|3749.5|3748.5|605
1607089060000|2020-12-04 13:37:40|3749|3748|3749|3748|3749|3748.5|3749|3748|200
1607089080000|2020-12-04 13:38:00|3748.5|3748.5|3749|3748.5|3749.5|3749|3748.5|3748|2036
1607089090000|2020-12-04 13:38:10|3748.5|3748|3748.5|3748|3749|3748.5|3748.5|3748|271
1607089100000|2020-12-04 13:38:20|3749|3748.5|3749.5|3748.5|3750|3749.5|3748.5|3748|1317
1607089110000|2020-12-04 13:38:30|3749|3749|3749.5|3749|3749.5|3749|3749|3748|250
1607089120000|2020-12-04 13:38:40|3750|3748.5|3750.5|3750|3751|3750.5|3750|3748.5|3845
1607089130000|2020-12-04 13:38:50|||||||||35
1607089140000|2020-12-04 13:39:00|3750|3749.5|3750|3749|3750.5|3750|3749.5|3749|787
1607089150000|2020-12-04 13:39:10|3749.5|3748.5|3749.5|3748|3749.5|3749|3749.5|3748|558
1607089160000|2020-12-04 13:39:20|3749|3748.5|3748.5|3748|3749|3748.5|3748.5|3748|243
1607089170000|2020-12-04 13:39:30|3749|3747.5|3748|3747.5|3749|3747.5|3747.5|3747|1044
1607089180000|2020-12-04 13:39:40|3748.5||3748||3748.5||3748||30
1607089190000|2020-12-04 13:39:50|3748.5|3747|3748|3747|3748.5|3747|3747.5|3747|145
1607089200000|2020-12-04 13:40:00|3747.5|3747.5|3748|3747|3748|3747.5|3747.5|3747|194
1607089220000|2020-12-04 13:40:20|3747.5|3746.5|3747.5|3747|3747.5|3747|3747|3746.5|817
1607089230000|2020-12-04 13:40:30|3748|3747.5|3747|3746.5|3748|3747.5|3747|3746.5|733
1607089240000|2020-12-04 13:40:40|3746.5|3746|3747|3746.5|3747|3746.5|3746.5|3746|684
1607089250000|2020-12-04 13:40:50|3747.5|3747|3747.5|3747|3747.5|3747|3747.5|3747|266
1607089260000|2020-12-04 13:41:00|3747|3746.5|3747.5|3747|3747.5|3747|3747|3746.5|635
1607089280000|2020-12-04 13:41:20|3748|3747.5|3748|3747.5|3748.5|3748|3747.5|3747|2561
1607089290000|2020-12-04 13:41:30|3748.5|3748|3748|3747.5|3748.5|3748|3748|3747.5|962
1607089300000|2020-12-04 13:41:40|3747.5|3747|3747|3746.5|3747.5|3747|3747|3746.5|1075
1607089310000|2020-12-04 13:41:50|3747.5|3747|3747|3746.5|3747.5|3747|3747|3746.5|998
1607089320000|2020-12-04 13:42:00|3746.5|3746|3747.5|3746.5|3747.5|3747|3746.5|3746|823
1607089330000|2020-12-04 13:42:10|3747|3747|3747|3746.5|3747.5|3747|3747|3746.5|67
1607089340000|2020-12-04 13:42:20|3747.5|3747|3747.5|3747|3747.5|3747|3747.5|3747|166
1607089350000|2020-12-04 13:42:30|||||||||324
1607089370000|2020-12-04 13:42:50|3747|3746.5|3748|3747|3748|3747.5|3747|3746.5|3108
1607089380000|2020-12-04 13:43:00|3747.5|3747.5|3748|3747.5|3748|3747.5|3747.5|3747|405
1607089390000|2020-12-04 13:43:10|3747.5|3747|3747.5|3747|3747.5|3747|3747|3746.5|1850
1607089400000|2020-12-04 13:43:20|||||||||621
1607089410000|2020-12-04 13:43:30|3748|3747.5|3747.5|3747|3748|3747.5|3747.5|3747|414
1607089420000|2020-12-04 13:43:40|3748|3747.5|3747.5|3747|3748|3747.5|3747.5|3747|543
1607089430000|2020-12-04 13:43:50|3748|3747.5|3748|3747.5|3748|3747.5|3747.5|3747|2846
1607089440000|2020-12-04 13:44:00|3748.5|3748|3747.5|3747|3749|3748.5|3747.5|3747|2273
1607089450000|2020-12-04 13:44:10|3747|3746.5|3746|3745.5|3747|3746.5|3745.5|3745|665
1607089460000|2020-12-04 13:44:20|3746.5|3746|3746.5|3746|3746.5|3746|3746.5|3746|69
1607089470000|2020-12-04 13:44:30|||||||||111
1607089480000|2020-12-04 13:44:40|3747|3746.5|3746.5|3746|3747.5|3746.5|3746.5|3746|1695
1607089490000|2020-12-04 13:44:50|3746|3745.5|3746.5|3746|3746.5|3746|3746|3745.5|709
1607089500000|2020-12-04 13:45:00|3747|3746.5|3746.5|3746|3747|3746.5|3746.5|3746|354
1607089510000|2020-12-04 13:45:10|3747||3746.5||3747||3746.5||0
1607089520000|2020-12-04 13:45:20|3746|3745.5|3746|3745|3746.5|3746|3745.5|3745|1096
1607089530000|2020-12-04 13:45:30|3745.5|3745.5|3745.5|3745|3746|3745.5|3745.5|3745|951
1607089540000|2020-12-04 13:45:40|3745|3744.5|3745.5|3745|3746|3745|3745|3744|696
1607089550000|2020-12-04 13:45:50|3746|3745.5|3746|3745.5|3746|3745.5|3746|3745.5|133
1607089560000|2020-12-04 13:46:00|||||||||250
1607089570000|2020-12-04 13:46:10|3746.5|3746|3746|3745.5|3746.5|3746|3746|3745.5|867
1607089580000|2020-12-04 13:46:20|3746.5|3746|3750.5|3749.5|3750.5|3750|3746.5|3746|21595
1607089590000|2020-12-04 13:46:30|3750|3749|3749.5|3749|3750|3749|3749.5|3749|4403
1607089600000|2020-12-04 13:46:40|3749|3748.5|3748.5|3748|3749|3748.5|3748.5|3747.5|660
1607089610000|2020-12-04 13:46:50|3749|3748.5|3749.5|3748.5|3749.5|3748.5|3749|3748.5|539
1607089620000|2020-12-04 13:47:00|3750|3749|3750|3749.5|3750|3749.5|3750|3749|1862
1607089630000|2020-12-04 13:47:10|3749.5|3748.5|3749|3748.5|3750|3749|3749|3748|4274
1607089650000|2020-12-04 13:47:30|3748.5|3748|3749.5|3749|3750|3749.5|3748.5|3748|7240
1607089660000|2020-12-04 13:47:40|3750|3749.5|3750.5|3750|3750.5|3750|3750|3749|767
1607089670000|2020-12-04 13:47:50|||||||||1025
1607089690000|2020-12-04 13:48:10|3751|3750.5|3750.5|3750|3751|3750.5|3750.5|3750|2046
1607089710000|2020-12-04 13:48:30|3750|3749.5|3750|3749.5|3750|3749.5|3750|3749.5|116
1607089720000|2020-12-04 13:48:40|3750.5|3750|3750.5|3750|3751|3750.5|3750|3749.5|1778
1607089730000|2020-12-04 13:48:50|3750|3749.5|3750|3749.5|3750|3750|3750|3749.5|481
1607089740000|2020-12-04 13:49:00|3750.5|3750|3750.5|3750|3750.5|3750|3750|3749.5|1379
1607089750000|2020-12-04 13:49:10|||||||||24
1607089760000|2020-12-04 13:49:20|3750|3749.5|3751|3750.5|3751|3750.5|3749.5|3749|2312
1607089770000|2020-12-04 13:49:30|3750.5|3750|3751|3750.5|3751|3750.5|3750.5|3750|13
1607089780000|2020-12-04 13:49:40|3750.5|3750|3751.5|3751|3751.5|3751|3750.5|3750|1347
1607089790000|2020-12-04 13:49:50|3752|3751.5|3753|3752.5|3753.5|3752.5|3752|3751.5|364
1607089800000|2020-12-04 13:50:00|3753.5|3753|3755|3754|3755|3754|3753.5|3753|482
1607089810000|2020-12-04 13:50:10|3754.5|3753.5|3754|3753.5|3754.5|3753.5|3753.5|3753|869
1607089820000|2020-12-04 13:50:20|3754.5|3754|3754.5|3753.5|3754.5|3754|3754.5|3753.5|123
1607089830000|2020-12-04 13:50:30|3754|3753|3754.5|3754|3755.5|3755|3753.5|3753|5681
1607089840000|2020-12-04 13:50:40|3755|3754.5|3754.5|3753.5|3755|3754.5|3754|3753.5|756
1607089850000|2020-12-04 13:50:50|3754|3754|3754.5|3754|3754.5|3754|3754|3753.5|246
1607089860000|2020-12-04 13:51:00|3755|3754.5|3755|3754|3755|3754.5|3755|3754|649
1607089870000|2020-12-04 13:51:10||3754.5||3754.5||3754.5||3754.5|0
1607089880000|2020-12-04 13:51:20|3755.5|3755|3755|3754.5|3755.5|3755|3755|3754.5|972
1607089890000|2020-12-04 13:51:30|3754.5|3754|3754|3753.5|3755|3754.5|3754|3753.5|640
1607089900000|2020-12-04 13:51:40|3753.5|3753|3754|3753.5|3754|3753.5|3753.5|3753|682
1607089910000|2020-12-04 13:51:50|3753.5|3753|3754.5|3754|3754.5|3754|3753|3752.5|2511
1607089920000|2020-12-04 13:52:00|3754|3753.5|3753.5|3753|3754|3753.5|3753.5|3753|250
1607089930000|2020-12-04 13:52:10|3753|3752.5|3753.5|3752.5|3753.5|3752.5|3753|3752.5|118
1607089940000|2020-12-04 13:52:20|||||||||5
1607089950000|2020-12-04 13:52:30|3753|3753|3753.5|3752.5|3753.5|3753|3753|3752.5|1000
1607089960000|2020-12-04 13:52:40||3753||3753||3753||3753|1
1607089980000|2020-12-04 13:53:00|3753|3752.5|3753.5|3753|3753.5|3753|3753|3752.5|949
1607089990000|2020-12-04 13:53:10|3753|3752.5|3753|3752.5|3753.5|3753|3753|3752.5|892
1607090000000|2020-12-04 13:53:20|||||||||220
1607090010000|2020-12-04 13:53:30|3752.5|3752|3751.5|3750.5|3752.5|3752|3751|3750.5|225
1607090020000|2020-12-04 13:53:40|3751|3751|3751.5|3751|3751.5|3751|3751|3751|714
1607090040000|2020-12-04 13:54:00|3752|3751.5|3752|3751|3752|3751.5|3751.5|3751|1600
1607090050000|2020-12-04 13:54:10|3751.5||3751.5||3752||3751.5||145
1607090060000|2020-12-04 13:54:20|3751|3750.5|3751.5|3751|3751.5|3751|3751|3750.5|25
1607090070000|2020-12-04 13:54:30|3751|3750.5|3749.5|3749|3751|3750.5|3749.5|3749|2323
1607090080000|2020-12-04 13:54:40|3749|3748.5|3749.5|3749|3749.5|3749|3749|3748.5|1577
1607090090000|2020-12-04 13:54:50|3750|3749.5|3750|3749|3750|3749.5|3749.5|3749|616
1607090100000|2020-12-04 13:55:00|3749.5|3749.5|3749.5|3749|3749.5|3749.5|3749.5|3749|153
1607090110000|2020-12-04 13:55:10|3749|3748.5|3749|3748.5|3749|3748.5|3748.5|3748|238
1607090120000|2020-12-04 13:55:20|3749.5|3749|3749.5|3749|3750|3749.5|3749.5|3749|838
1607090130000|2020-12-04 13:55:30|3750|3749.5|3750.5|3750|3750.5|3750|3750|3749.5|1006
1607090140000|2020-12-04 13:55:40|3750|3749.5|3750|3749|3750|3749.5|3750|3749|392
1607090150000|2020-12-04 13:55:50|3749.5|3748.5|3749|3748.5|3749.5|3748.5|3748.5|3747.5|798
1607090160000|2020-12-04 13:56:00|3748.5|3748|3748.5|3747.5|3748.5|3748|3748.5|3747.5|366
1607090170000|2020-12-04 13:56:10||3747||3747.5||3747.5||3747|0
1607090180000|2020-12-04 13:56:20|3748|3747|3748|3747.5|3748|3747.5|3748|3747|407
1607090190000|2020-12-04 13:56:30|3747.5|3747|3746|3745.5|3747.5|3747|3746|3745.5|1424
1607090200000|2020-12-04 13:56:40|3746.5|3746|3746.5|3746|3746.5|3746|3746.5|3746|729
1607090210000|2020-12-04 13:56:50|3747|3746.5|3747|3746.5|3747.5|3746.5|3747|3746.5|514
1607090220000|2020-12-04 13:57:00|3747.5||3747.5||3747.5||3747.5||88
1607090230000|2020-12-04 13:57:10|3747|3746|3747|3746.5|3747|3746.5|3747|3746|306
1607090240000|2020-12-04 13:57:20|3747.5|3747|3746|3745.5|3747.5|3747|3746|3745|5428
1607090250000|2020-12-04 13:57:30|3745.5|3745|3744.5|3743.5|3745.5|3745|3744.5|3743.5|1866
1607090260000|2020-12-04 13:57:40|3744|3744|3744|3743.5|3744.5|3744|3744|3743.5|111
1607090270000|2020-12-04 13:57:50|3743.5|3743|3746|3745.5|3746|3745.5|3743.5|3743|5002
1607090280000|2020-12-04 13:58:00|3746.5|3746|3747|3746.5|3747|3746.5|3746.5|3746|672
1607090290000|2020-12-04 13:58:10|3747.5|3747|3747|3746.5|3747.5|3747|3747|3746.5|905
1607090300000|2020-12-04 13:58:20|3746.5|3746|3746|3745.5|3746.5|3746|3746|3745.5|1232
1607090310000|2020-12-04 13:58:30|3746.5|3746|3746.5|3746|3746.5|3746|3746.5|3746|508
1607090320000|2020-12-04 13:58:40|3746|3745.5|3746|3745.5|3746|3745.5|3746|3745.5|132
1607090330000|2020-12-04 13:58:50|3745.5|3745|3745|3744.5|3745.5|3745|3745|3744.5|665
1607090340000|2020-12-04 13:59:00|3744.5|3744|3744.5|3744|3744.5|3744|3744.5|3744|366
1607090350000|2020-12-04 13:59:10|||||||||130
1607090360000|2020-12-04 13:59:20|3744|3743.5|3744|3743.5|3744|3743.5|3744|3743.5|778
1607090380000|2020-12-04 13:59:40|3743.5|3743|3743.5|3743|3743.5|3743|3743.5|3743|214
1607090390000|2020-12-04 13:59:50|3744|3743.5|3743.5|3743|3744|3743.5|3743.5|3743|1140
1607090400000|2020-12-04 14:00:00|3744|3743.5|3745.5|3745|3745.5|3745|3743.5|3743|4686
1607090410000|2020-12-04 14:00:10|3746|3745.5|3745|3744.5|3746|3745.5|3745|3744.5|2494
1607090420000|2020-12-04 14:00:20|3744.5|3744|3746|3745.5|3747|3746.5|3744.5|3744|4820
1607090430000|2020-12-04 14:00:30|3746.5|3746|3746|3745.5|3746.5|3746|3746|3745.5|1396
1607090440000|2020-12-04 14:00:40|3745.5|3745|3746|3745.5|3746|3745.5|3745.5|3745|758
1607090450000|2020-12-04 14:00:50|3746.5|3746|3746.5|3746|3746.5|3746|3746.5|3746|262
1607090460000|2020-12-04 14:01:00|3747|3746.5|3747|3746.5|3747|3746.5|3746.5|3746|327
1607090470000|2020-12-04 14:01:10|3747.5|3747|3747.5|3746.5|3747.5|3747|3747|3746.5|971
1607090480000|2020-12-04 14:01:20|3747|3747|3747|3746.5|3747|3747|3747|3746.5|151
1607090490000|2020-12-04 14:01:30|3746.5|3746|3746.5|3746|3746.5|3746|3746.5|3746|574
1607090500000|2020-12-04 14:01:40|3747|3746.5|3747|3746.5|3747|3746.5|3747|3746.5|733
1607090520000|2020-12-04 14:02:00|3747.5|3747|3747.5|3747|3747.5|3747|3747.5|3747|755
1607090530000|2020-12-04 14:02:10|3747|3746.5|3749|3748.5|3749|3748.5|3747|3746.5|1959
1607090540000|2020-12-04 14:02:20|3748.5|3748|3747.5|3747|3748.5|3748|3747.5|3747|1622
1607090550000|2020-12-04 14:02:30|3747|3746.5|3747.5|3747|3747.5|3747|3747|3746.5|1510
1607090560000|2020-12-04 14:02:40|3747|3746.5|3747.5|3747|3747.5|3747|3747|3746.5|832
1607090570000|2020-12-04 14:02:50|3747|3746.5|3747|3746.5|3747|3746.5|3747|3746.5|507
1607090580000|2020-12-04 14:03:00|3746.5|3746|3746.5|3746|3746.5|3746|3746.5|3746|358
1607090590000|2020-12-04 14:03:10|3746|3745.5|3745.5|3744.5|3746|3745.5|3745.5|3744.5|1029
1607090600000|2020-12-04 14:03:20|3745|3745|3745|3744.5|3745.5|3745|3745|3744.5|1905
1607090610000|2020-12-04 14:03:30|3744.5|3744|3745.5|3745|3745.5|3745|3744.5|3744|1480
1607090620000|2020-12-04 14:03:40|3746|3745.5|3745.5|3745|3746|3745.5|3745.5|3745|532
1607090640000|2020-12-04 14:04:00|3745|3744.5|3745.5|3745|3745.5|3745|3745|3744|1739
1607090650000|2020-12-04 14:04:10|3746|3745.5|3745.5|3745|3746|3745.5|3745.5|3745|397
1607090660000|2020-12-04 14:04:20||3744.5||3745||3745||3744.5|669
1607090670000|2020-12-04 14:04:30|3745|3744.5|3744.5|3744|3745|3744.5|3744.5|3744|1630
1607090680000|2020-12-04 14:04:40|3744|3743.5|3744|3743.5|3744|3743.5|3744|3743.5|175
1607090690000|2020-12-04 14:04:50|3744.5|3744|3744.5|3744|3744.5|3744|3744.5|3744|616
1607090700000|2020-12-04 14:05:00|3745|3744.5|3744.5|3743.5|3745|3744.5|3744.5|3743.5|1875
1607090710000|2020-12-04 14:05:10|3744|3744|3744.5|3744|3744.5|3744|3744|3744|980
1607090720000|2020-12-04 14:05:20|3745|3744.5|3744.5|3744|3745|3744.5|3744.5|3744|89
1607090730000|2020-12-04 14:05:30|3745|3744.5|3745.5|3745|3745.5|3745|3745|3744.5|1328
1607090740000|2020-12-04 14:05:40|3745|3744.5|3745.5|3744.5|3745.5|3745|3745|3744.5|1416
1607090750000|2020-12-04 14:05:50|3745|3744|3744.5|3744|3745.5|3744.5|3744.5|3743.5|844
1607090760000|2020-12-04 14:06:00|3745|3744.5|3745.5|3744.5|3745.5|3745|3745|3744.5|791
1607090770000|2020-12-04 14:06:10||3745||3744.5||3745||3744.5|0
1607090780000|2020-12-04 14:06:20|||||||||120
1607090790000|2020-12-04 14:06:30|3746|3745|3746|3745.5|3746|3745.5|3746|3745|881
1607090800000|2020-12-04 14:06:40|3745.5|3745|3745.5|3745|3746|3745.5|3745.5|3745|2190
1607090810000|2020-12-04 14:06:50|3746|3745.5|3747|3746.5|3747|3746.5|3746|3745.5|659
1607090820000|2020-12-04 14:07:00|3747.5|3747|3748|3747.5|3748|3747.5|3747.5|3746.5|1563
1607090830000|2020-12-04 14:07:10|3748.5||3748||3748.5||3748||0
1607090840000|2020-12-04 14:07:20|3747.5|3747|3747.5|3747|3747.5|3747|3747.5|3747|564
1607090850000|2020-12-04 14:07:30|3748|3747.5|3748|3747|3748|3747.5|3747.5|3747|298
1607090860000|2020-12-04 14:07:40|3747.5|3747.5|3747.5|3747|3747.5|3747.5|3747.5|3747|369
1607090870000|2020-12-04 14:07:50|3748|3747.5|3748|3747.5|3748|3747.5|3748|3747.5|0
1607090880000|2020-12-04 14:08:00|3748.5|3747|3748.5|3748|3749|3748|3748.5|3747|808
1607090890000|2020-12-04 14:08:10|3749|3748.5|3748.5|3748|3750|3749|3748|3747.5|1236
1607090900000|2020-12-04 14:08:20|3748|3747.5|3748|3747|3748|3747.5|3748|3747|208
1607090920000|2020-12-04 14:08:40|3747.5|3746.5|3747|3746.5|3747.5|3746.5|3747|3746.5|109814
1607090940000|2020-12-04 14:09:00|3747.5|3747|3747|3746.5|3747.5|3747|3747|3746.5|761
1607090950000|2020-12-04 14:09:10|3746.5|3746|3747|3746.5|3747|3746.5|3746.5|3746|2129
1607090960000|2020-12-04 14:09:20|||||||||117
1607090970000|2020-12-04 14:09:30|3747.5|3747|3747.5|3747|3747.5|3747|3747.5|3747|254
1607090980000|2020-12-04 14:09:40|3747|3746.5|3747.5|3746.5|3747.5|3746.5|3747|3746.5|511
1607090990000|2020-12-04 14:09:50|3747|3747|3747|3746.5|3747.5|3747|3747|3746.5|470
1607091000000|2020-12-04 14:10:00|3746.5|3746|3745.5|3745|3747|3746.5|3745.5|3744.5|2284
1607091010000|2020-12-04 14:10:10|||||||||59
1607091020000|2020-12-04 14:10:20|3746|3745.5|3746|3745.5|3746|3745.5|3745.5|3745|1048
1607091040000|2020-12-04 14:10:40|3745.5|3745|3745.5|3745|3745.5|3745|3745.5|3745|821
1607091050000|2020-12-04 14:10:50|3745|3744.5|3745|3744.5|3745|3744.5|3744.5|3744|431
1607091060000|2020-12-04 14:11:00|3745.5|3745|3746|3745.5|3746|3745.5|3745.5|3745|826
1607091070000|2020-12-04 14:11:10|3745.5|3745|3746|3745.5|3746|3745.5|3745.5|3745|3289
1607091080000|2020-12-04 14:11:20|3745.5|3745|3745.5|3745|3747.5|3746.5|3745.5|3745|10613
1607091090000|2020-12-04 14:11:30|3745|3744.5|3745.5|3745|3745.5|3745|3745|3744|707
1607091100000|2020-12-04 14:11:40||3744.5||3745||3745||3744.5|700
1607091110000|2020-12-04 14:11:50|3746|3744.5|3745.5|3744.5|3746|3745.5|3745.5|3744.5|969
1607091120000|2020-12-04 14:12:00|||||||||33
1607091140000|2020-12-04 14:12:20|3745|3744|3744.5|3744|3745|3744|3744.5|3744|175
1607091160000|2020-12-04 14:12:40|||||||||43
1607091170000|2020-12-04 14:12:50|3745|3744.5|3745.5|3745|3745.5|3745|3745|3744.5|416
1607091180000|2020-12-04 14:13:00|3745|3744.5|3745.5|3744.5|3745.5|3744.5|3745|3744.5|988
1607091190000|2020-12-04 14:13:10|||||||||372
1607091200000|2020-12-04 14:13:20|3745||3745||3745||3745||40
1607091210000|2020-12-04 14:13:30|3744.5|3744|3744.5|3744|3744.5|3744|3744.5|3744|904
1607091220000|2020-12-04 14:13:40|3745|3744.5|3745|3744.5|3745|3744.5|3745|3744.5|626
1607091230000|2020-12-04 14:13:50|3745.5|3745|3745.5|3745|3745.5|3745|3745.5|3745|575
1607091240000|2020-12-04 14:14:00|3746|3745.5|3746.5|3746|3746.5|3746|3746|3745.5|533
1607091250000|2020-12-04 14:14:10|3746|3745.5|3746|3745.5|3746.5|3746|3746|3745.5|265
1607091260000|2020-12-04 14:14:20|||||||||100
1607091270000|2020-12-04 14:14:30|3746.5|3746|3746|3745.5|3746.5|3746|3746|3745.5|328
1607091280000|2020-12-04 14:14:40|||||||||40
1607091290000|2020-12-04 14:14:50|3746.5|3746|3746|3745.5|3746.5|3746|3746|3745.5|810
1607091300000|2020-12-04 14:15:00|3746.5|3746|3746|3745.5|3746.5|3746|3746|3745.5|528
1607091310000|2020-12-04 14:15:10|3745.5|3745|3745|3744.5|3745.5|3745|3745|3744.5|862
1607091320000|2020-12-04 14:15:20|3744.5|3744|3746|3745.5|3746|3745.5|3744.5|3744|1096
1607091330000|2020-12-04 14:15:30|3745.5|3745|3745.5|3745|3746|3745.5|3745.5|3745|992
1607091340000|2020-12-04 14:15:40|3745|3744.5|3745|3744.5|3745.5|3745|3745|3744.5|941
1607091350000|2020-12-04 14:15:50|||||||||4
1607091360000|2020-12-04 14:16:00|3745.5|3745|3745.5|3744.5|3745.5|3745|3745|3744.5|1647
1607091370000|2020-12-04 14:16:10|3746|3745|3746|3745.5|3746|3745.5|3746|3744.5|93
1607091390000|2020-12-04 14:16:30|3745.5|3745|3745|3744.5|3745.5|3745|3745|3744.5|216
1607091400000|2020-12-04 14:16:40|3744.5|3744|3745.5|3744.5|3745.5|3745|3744.5|3744|1462
1607091410000|2020-12-04 14:16:50|3745||3745||3745||3745||0
1607091420000|2020-12-04 14:17:00|3745.5|3745|3745|3744.5|3745.5|3745|3745|3744.5|686
1607091450000|2020-12-04 14:17:30|||||||||57
1607091460000|2020-12-04 14:17:40|3745.5|3745|3744.5|3744|3745.5|3745|3744|3743.5|4222
1607091470000|2020-12-04 14:17:50|||||||||40
1607091480000|2020-12-04 14:18:00|3745|3744.5|3744.5|3744|3745|3744.5|3744.5|3744|520
1607091490000|2020-12-04 14:18:10|3744|3743.5|3744|3743.5|3744|3743.5|3744|3743.5|476
1607091500000|2020-12-04 14:18:20|3744.5|3744|3745|3744.5|3745|3744.5|3744.5|3744|500
1607091510000|2020-12-04 14:18:30||3744||3744.5||3744.5||3744|0
1607091520000|2020-12-04 14:18:40|3746.5|3746|3746|3745.5|3747|3746.5|3744|3743.5|23570
1607091530000|2020-12-04 14:18:50|3746.5|3746|3744.5|3744|3746.5|3746|3744.5|3744|1912
1607091540000|2020-12-04 14:19:00|3744|3743.5|3744.5|3744|3744.5|3744|3744|3743.5|1867
1607091550000|2020-12-04 14:19:10|3744|3743.5|3743|3742.5|3744|3743.5|3743|3742.5|2687
1607091560000|2020-12-04 14:19:20||3742||3742.5||3742.5||3742|68
1607091570000|2020-12-04 14:19:30|3743.5|3743|3743|3742.5|3743.5|3743|3743|3742.5|428
1607091580000|2020-12-04 14:19:40|3742.5|3742|3743|3742.5|3743|3742.5|3742.5|3742|893
1607091590000|2020-12-04 14:19:50|3742.5|3742|3742.5|3742|3743|3742.5|3742.5|3742|681
1607091600000|2020-12-04 14:20:00|3742|3741.5|3742|3741.5|3742.5|3741.5|3742|3741|525
1607091610000|2020-12-04 14:20:10|3741.5|3741|3741.5|3741|3741.5|3741.5|3741.5|3740.5|25
1607091620000|2020-12-04 14:20:20|3741|3740.5|3739|3738.5|3741|3740.5|3739|3738.5|1348
1607091630000|2020-12-04 14:20:30|3738.5|3738|3738.5|3737.5|3738.5|3738|3738.5|3737.5|473
1607091640000|2020-12-04 14:20:40|3739|3738|3739|3738|3739|3738.5|3738.5|3738|1485
1607091650000|2020-12-04 14:20:50|3738.5|3738.5|3739|3738.5|3739|3738.5|3738.5|3738.5|0
1607091660000|2020-12-04 14:21:00|||||||||726
1607091670000|2020-12-04 14:21:10|3738.5|3738|3738|3737.5|3738.5|3738|3738|3737.5|1203
1607091680000|2020-12-04 14:21:20|3738.5|3738|3740.5|3740|3740.5|3740|3738.5|3737.5|4776
1607091690000|2020-12-04 14:21:30|3741|3740.5|3742|3741|3742|3741|3741|3740|412
1607091700000|2020-12-04 14:21:40|3741.5|3741.5|3743.5|3743|3743.5|3743|3741.5|3741.5|1577
1607091710000|2020-12-04 14:21:50|3744|3743.5|3744|3742.5|3745|3744|3743.5|3742.5|14606
1607091730000|2020-12-04 14:22:10|3743.5||3743.5||3743.5||3743.5||0
1607091740000|2020-12-04 14:22:20|3743|3743|3743|3742.5|3743|3743|3743|3742.5|113
1607091750000|2020-12-04 14:22:30|3742.5|3742|3742|3741.5|3742.5|3742|3742|3741.5|1762
1607091760000|2020-12-04 14:22:40|3742.5|3742|3743|3742|3743|3742.5|3742|3741.5|1348
1607091770000|2020-12-04 14:22:50|3742.5|3741.5|3741.5|3741|3742.5|3741.5|3741.5|3741|1016
1607091780000|2020-12-04 14:23:00|3741|3740.5|3741.5|3741|3741.5|3741|3741|3740|2601
1607091790000|2020-12-04 14:23:10|3742|3741.5|3742|3741.5|3742.5|3742|3742|3741|744
1607091800000|2020-12-04 14:23:20|3742.5|3741|3742.5|3742|3742.5|3742|3742.5|3741|1375
1607091810000|2020-12-04 14:23:30|3742|3741.5|3741.5|3741|3742|3741.5|3741.5|3741|1141
1607091820000|2020-12-04 14:23:40|3741|3740.5|3741|3740.5|3741|3741|3741|3740|2586
1607091830000|2020-12-04 14:23:50|||||||||74
1607091840000|2020-12-04 14:24:00|3741.5|3741|3741.5|3741|3741.5|3741|3741|3740.5|457
1607091850000|2020-12-04 14:24:10|3742|3740.5|3741.5|3741|3742|3741.5|3741.5|3740.5|333
1607091860000|2020-12-04 14:24:20|3742|3741.5|3742.5|3742|3742.5|3742|3742|3741|1331
1607091870000|2020-12-04 14:24:30|3743|3742.5|3742.5|3742|3743|3742.5|3742.5|3742|50
1607091880000|2020-12-04 14:24:40|3743|3742.5|3741.5|3741|3743|3742.5|3741.5|3741|2529
1607091890000|2020-12-04 14:24:50|3741|3740.5|3741.5|3741|3741.5|3741|3741|3740.5|633
1607091900000|2020-12-04 14:25:00|3741|3740.5|3741.5|3741|3741.5|3741|3741|3740.5|632
1607091910000|2020-12-04 14:25:10|3741|3740.5|3740.5|3740|3741|3740.5|3740.5|3740|588
1607091920000|2020-12-04 14:25:20|3740|3739.5|3739|3738.5|3740.5|3739.5|3739|3738.5|1531
1607091930000|2020-12-04 14:25:30|3739.5|3739|3739|3738.5|3739.5|3739|3739|3738.5|201
1607091940000|2020-12-04 14:25:40|3739.5|3739|3740.5|3740|3740.5|3740|3739.5|3739|602
1607091950000|2020-12-04 14:25:50|3741|3740.5|3741|3740.5|3741.5|3741|3741|3740.5|585
1607091960000|2020-12-04 14:26:00|3741.5|3741|3741.5|3741|3742|3741|3741.5|3741|1072
1607091970000|2020-12-04 14:26:10|||||||||648
1607091980000|2020-12-04 14:26:20|3741|3740.5|3741.5|3741|3741.5|3741|3741|3740.5|1254
1607091990000|2020-12-04 14:26:30|3742|3741.5|3741.5|3741|3742|3741.5|3741.5|3741|504
1607092010000|2020-12-04 14:26:50|3742|3741.5|3742.5|3742|3743|3742|3742|3741.5|964
1607092030000|2020-12-04 14:27:10|3743|3742.5|3743|3742|3743|3742.5|3742.5|3742|405
1607092040000|2020-12-04 14:27:20|3742.5||3742.5||3743||3742.5||0
1607092050000|2020-12-04 14:27:30|3743|3742.5|3742.5|3742|3743|3742.5|3742.5|3742|1371
1607092060000|2020-12-04 14:27:40|3743|3742.5|3743|3742.5|3743|3742.5|3742.5|3742|1166
1607092070000|2020-12-04 14:27:50|3742.5|3742|3743|3742.5|3743|3742.5|3742|3741.5|3039
1607092080000|2020-12-04 14:28:00|3742.5|3742|3743|3742|3743|3742.5|3742.5|3742|1522
1607092090000|2020-12-04 14:28:10|3743.5|3742.5|3743|3742.5|3744|3743|3743|3742.5|632
1607092100000|2020-12-04 14:28:20||3742||3742||3742||3742|178
1607092110000|2020-12-04 14:28:30|3742.5|3742.5|3742|3741.5|3742.5|3742.5|3741.5|3741|519
1607092120000|2020-12-04 14:28:40|||||||||25
1607092140000|2020-12-04 14:29:00|3741.5|3741|3740.5|3740|3741.5|3741|3740|3739.5|2104
1607092150000|2020-12-04 14:29:10|3740|3739.5|3739|3738.5|3740|3739.5|3739|3738.5|2095
1607092160000|2020-12-04 14:29:20|3739.5|3738|3739.5|3739|3739.5|3739|3739.5|3738|3461
1607092170000|2020-12-04 14:29:30|3739|3738.5|3738.5|3738|3739|3738.5|3738|3737.5|2353
1607092180000|2020-12-04 14:29:40|3738|3737.5|3738.5|3738|3738.5|3738|3738|3737.5|704
1607092190000|2020-12-04 14:29:50|3738|3737.5|3738.5|3738|3738.5|3738|3738|3737.5|1025
1607092200000|2020-12-04 14:30:00|3739|3738.5|3738.5|3738|3739|3738.5|3737.5|3737|10102
1607092210000|2020-12-04 14:30:10|3739|3738.5|3735.5|3735|3739.5|3739|3735.5|3735|23341
1607092220000|2020-12-04 14:30:20|3736|3735.5|3733|3732|3736|3735.5|3732.5|3732|3581
1607092230000|2020-12-04 14:30:30|3732.5|3732.5|3731|3730.5|3734.5|3734|3730|3729|22503
1607092240000|2020-12-04 14:30:40|3731.5|3731|3733|3732.5|3733.5|3733|3731.5|3731|6709
1607092250000|2020-12-04 14:30:50|3733.5|3733|3736.5|3735.5|3736.5|3735.5|3733|3732.5|8083
1607092260000|2020-12-04 14:31:00|3736|3736|3741|3739.5|3741|3740.5|3736|3736|6138
1607092270000|2020-12-04 14:31:10|3741.5|3740|3741.5|3741|3743.5|3742.5|3741|3740|10572
1607092280000|2020-12-04 14:31:20|3742|3741.5|3744|3743|3744|3743.5|3742|3741.5|5299
1607092290000|2020-12-04 14:31:30|3744.5|3743.5|3745|3744.5|3746|3745.5|3744|3743.5|15544
1607092300000|2020-12-04 14:31:40|3745.5|3745|3747|3746|3747|3746|3745|3744.5|3417
1607092310000|2020-12-04 14:31:50|3746.5|3745.5|3747|3746|3747.5|3746.5|3746|3745.5|900
1607092320000|2020-12-04 14:32:00|3746.5|3746.5|3748.5|3748|3749|3748|3746|3745.5|4147
1607092330000|2020-12-04 14:32:10|3749|3748.5|3749|3748.5|3749.5|3749|3748|3747|1880
1607092340000|2020-12-04 14:32:20|3748.5|3748|3748|3747.5|3749|3748.5|3747.5|3747|2361
1607092350000|2020-12-04 14:32:30|3748.5|3748|3748.5|3748|3749|3748|3748|3747.5|1571
1607092360000|2020-12-04 14:32:40|3748|3747.5|3747|3746.5|3748.5|3748|3747|3746.5|5555
1607092370000|2020-12-04 14:32:50|3746|3746|3743.5|3743|3747|3746.5|3743.5|3743|9254
1607092380000|2020-12-04 14:33:00|3744|3743.5|3745|3744|3746|3745|3743|3742.5|4871
1607092390000|2020-12-04 14:33:10|3745.5|3744.5|3747|3746.5|3748|3747|3745.5|3744|2456
1607092400000|2020-12-04 14:33:20|3747.5|3747|3748|3747|3748.5|3747.5|3746.5|3746|2274
1607092410000|2020-12-04 14:33:30|3747.5|3747.5|3747|3746.5|3748|3747.5|3747|3746.5|3541
1607092420000|2020-12-04 14:33:40|3747.5|3747|3747.5|3746.5|3748|3747.5|3747|3746.5|1639
1607092430000|2020-12-04 14:33:50|3747|3747|3746|3745|3747.5|3747|3745|3744.5|4637
1607092440000|2020-12-04 14:34:00|3745.5|3745.5|3746|3745|3746|3745.5|3745|3744.5|1489
1607092450000|2020-12-04 14:34:10|3745.5|3744.5|3745.5|3744.5|3745.5|3745|3744|3743.5|3320
1607092460000|2020-12-04 14:34:20|3745|3744|3744.5|3744|3745.5|3744.5|3744.5|3744|212
1607092470000|2020-12-04 14:34:30|3745|3744.5|3746|3745.5|3746|3745.5|3745|3744.5|1729
1607092480000|2020-12-04 14:34:40|3746.5|3746|3747.5|3747|3747.5|3747|3746|3745.5|2039
1607092490000|2020-12-04 14:34:50|3747|3746.5|3747|3746.5|3747.5|3747|3747|3746.5|1280
1607092500000|2020-12-04 14:35:00|3746.5|3746|3746|3745.5|3747|3746.5|3745|3744.5|5560
1607092510000|2020-12-04 14:35:10|3746.5|3746|3747|3746.5|3748|3747|3746|3745|3464
1607092520000|2020-12-04 14:35:20|3747.5|3747|3749|3748|3749.5|3749|3747.5|3747|1486
1607092530000|2020-12-04 14:35:30|3748.5|3747.5|3749|3747.5|3749|3748|3748|3747.5|152
1607092540000|2020-12-04 14:35:40|3748.5|3748|3748.5|3748|3749|3748.5|3748.5|3748|431
1607092550000|2020-12-04 14:35:50|3749|3748.5|3750|3749.5|3750.5|3750|3749|3748|1943
1607092560000|2020-12-04 14:36:00|3749.5|3749|3750.5|3750|3751|3750.5|3749|3748.5|3628
1607092570000|2020-12-04 14:36:10|3751|3750.5|3751|3750|3752|3751|3750.5|3750|3274
1607092580000|2020-12-04 14:36:20|3750.5|3749.5|3749.5|3748.5|3750.5|3749.5|3749|3748.5|5523
1607092590000|2020-12-04 14:36:30|3750|3749|3749.5|3749|3750.5|3750|3749|3748.5|1636
1607092600000|2020-12-04 14:36:40|3750|3749.5|3750.5|3749.5|3751|3750|3749.5|3749|1370
1607092610000|2020-12-04 14:36:50|3751|3750|3752.5|3752|3752.5|3752|3750.5|3750|4814
1607092620000|2020-12-04 14:37:00|3753|3752.5|3753|3752.5|3753|3752.5|3751.5|3750.5|8403
1607092630000|2020-12-04 14:37:10|3753.5|3753|3755|3754.5|3755.5|3755|3753.5|3753|5661
1607092640000|2020-12-04 14:37:20|3755.5|3755|3752.5|3752|3755.5|3755|3752.5|3752|4734
1607092650000|2020-12-04 14:37:30|3752|3751.5|3755|3754|3755|3754.5|3752|3751.5|1407
1607092660000|2020-12-04 14:37:40|3754.5|3753.5|3752.5|3752|3754.5|3753.5|3752.5|3752|1915
1607092670000|2020-12-04 14:37:50|3753|3752.5|3751|3750.5|3753|3752.5|3751|3750.5|4081
1607092680000|2020-12-04 14:38:00|3751.5|3750|3751|3750|3751.5|3751|3750.5|3750|2925
1607092690000|2020-12-04 14:38:10|3750.5|3750.5|3751|3750|3751|3750.5|3750.5|3750|1220
1607092700000|2020-12-04 14:38:20|3750.5|3750.5|3750.5|3750|3751|3750.5|3750.5|3750|149
1607092710000|2020-12-04 14:38:30|3750|3749.5|3749.5|3749|3750.5|3750|3749.5|3749|6216
1607092720000|2020-12-04 14:38:40|3749|3748.5|3746.5|3746|3749|3748.5|3746.5|3746|3019
1607092730000|2020-12-04 14:38:50|3746|3745.5|3744|3743.5|3746.5|3745.5|3744|3743|2969
1607092740000|2020-12-04 14:39:00|3744.5|3744|3745.5|3745|3746|3745.5|3744.5|3744|1001
1607092750000|2020-12-04 14:39:10|3745|3744.5|3744.5|3743.5|3745|3744.5|3742.5|3742|3044
1607092760000|2020-12-04 14:39:20|3744|3743|3743.5|3743|3744.5|3743|3743|3742.5|629
1607092770000|2020-12-04 14:39:30|3744|3743.5|3742.5|3742|3744|3743.5|3742.5|3741.5|5551
1607092780000|2020-12-04 14:39:40|3743|3742.5|3743.5|3742.5|3743.5|3743|3743|3742|848
1607092790000|2020-12-04 14:39:50|3744|3743|3743|3742.5|3744|3743.5|3743|3742.5|2929
1607092800000|2020-12-04 14:40:00|3742.5|3742|3745.5|3745|3747|3746.5|3742.5|3742|3102
1607092810000|2020-12-04 14:40:10|3746|3744.5|3745.5|3744.5|3747|3746.5|3745|3744.5|5349
1607092820000|2020-12-04 14:40:20|3746|3745|3744|3743.5|3746.5|3746|3743.5|3743|2143
1607092830000|2020-12-04 14:40:30|3743.5|3743|3742.5|3742|3743.5|3743|3742.5|3742|1412
1607092840000|2020-12-04 14:40:40|3743|3742.5|3744|3743.5|3744|3743.5|3742|3741.5|1579
1607092850000|2020-12-04 14:40:50|3743.5|3743|3744.5|3743.5|3744.5|3743.5|3743|3742.5|1563
1607092860000|2020-12-04 14:41:00|3744|3744|3745|3744|3745.5|3744.5|3744|3743.5|859
1607092870000|2020-12-04 14:41:10|3745.5|3744.5|3747|3746.5|3748|3747|3745.5|3744.5|4046
1607092880000|2020-12-04 14:41:20|3746.5|3746|3746.5|3745.5|3747|3746|3745.5|3745|1421
1607092890000|2020-12-04 14:41:30|3746|3746|3746.5|3746|3746.5|3746|3746|3745.5|15
1607092900000|2020-12-04 14:41:40|3746|3745.5|3749|3748|3749|3748|3746|3745.5|1329
1607092910000|2020-12-04 14:41:50|3748.5|3748.5|3748.5|3748|3748.5|3748.5|3748|3747.5|550
1607092920000|2020-12-04 14:42:00|3748|3747.5|3748|3747.5|3748.5|3748|3747.5|3747|1553
1607092930000|2020-12-04 14:42:10|3748.5|3748|3749.5|3749|3750|3749.5|3748|3747|1690
1607092940000|2020-12-04 14:42:20|3749|3748.5|3749.5|3749|3750|3749.5|3749|3748.5|1096
1607092950000|2020-12-04 14:42:30|3750|3749.5|3750.5|3749.5|3751.5|3750.5|3750|3749.5|5111
1607092960000|2020-12-04 14:42:40|3751|3750|3750|3749.5|3751|3750.5|3750|3749.5|1551
1607092970000|2020-12-04 14:42:50|3749.5|3749|3752|3750.5|3753|3752|3749|3748.5|11861
1607092980000|2020-12-04 14:43:00|3751.5|3751|3751|3750.5|3752|3751.5|3750.5|3750|2423
1607092990000|2020-12-04 14:43:10|3751.5|3751|3751.5|3750.5|3752|3751.5|3751|3750.5|1826
1607093000000|2020-12-04 14:43:20|3751|3751|3752|3751.5|3752|3751.5|3750.5|3750|3614
1607093010000|2020-12-04 14:43:30|3751.5|3751|3753|3752.5|3753.5|3753|3751.5|3751|3550
1607093020000|2020-12-04 14:43:40|3753.5|3753|3753.5|3752.5|3755|3754|3753|3752.5|4701
1607093030000|2020-12-04 14:43:50|3753|3752|3753|3752.5|3753.5|3753|3752.5|3752|1637
1607093040000|2020-12-04 14:44:00|3752.5|3752|3752|3751.5|3752.5|3752.5|3752|3751.5|2052
1607093050000|2020-12-04 14:44:10|3752.5|3752|3753.5|3753|3754.5|3754|3752.5|3752|7466
1607093060000|2020-12-04 14:44:20|3754|3753.5|3752.5|3752|3754|3753.5|3752.5|3752|3302
1607093070000|2020-12-04 14:44:30|3753|3752.5|3753.5|3753|3753.5|3753|3752.5|3752|1190
1607093080000|2020-12-04 14:44:40|3754|3753.5|3753.5|3753|3754.5|3754|3753.5|3752.5|5972
1607093090000|2020-12-04 14:44:50|3754|3753.5|3756.5|3756|3756.5|3756|3754|3753.5|8921
1607093100000|2020-12-04 14:45:00|3757|3756.5|3759.5|3759|3760|3759.5|3757|3756.5|5347
1607093110000|2020-12-04 14:45:10|3759|3758.5|3759|3758|3760|3759.5|3758|3757.5|4466
1607093120000|2020-12-04 14:45:20|3758.5|3757.5|3759|3758|3759|3758.5|3757|3756.5|4469
1607093130000|2020-12-04 14:45:30|3758.5|3757.5|3758.5|3757.5|3759|3758.5|3758|3757.5|1796
1607093140000|2020-12-04 14:45:40|3758|3758|3759|3758|3759|3758.5|3757.5|3757|2383
1607093150000|2020-12-04 14:45:50|3758.5|3757.5|3757|3756|3759|3757.5|3756.5|3755.5|2999
1607093160000|2020-12-04 14:46:00|3757.5|3756.5|3756.5|3756|3757.5|3757|3756.5|3756|1391
1607093170000|2020-12-04 14:46:10|3756|3755.5|3755.5|3754.5|3756|3755.5|3755|3754.5|3039
1607093180000|2020-12-04 14:46:20|3756|3755|3757.5|3756.5|3757.5|3756.5|3755.5|3755|597
1607093190000|2020-12-04 14:46:30|3758|3757|3755.5|3755|3758|3757.5|3755|3754.5|7323
1607093200000|2020-12-04 14:46:40|3756|3755.5|3757.5|3756.5|3757.5|3756.5|3755.5|3755|1788
1607093210000|2020-12-04 14:46:50|3757|3756|3755.5|3754.5|3757.5|3756.5|3755|3754.5|13855
1607093220000|2020-12-04 14:47:00|3755|3754|3753.5|3752.5|3755|3754|3752.5|3752|10044
1607093230000|2020-12-04 14:47:10|3753|3752|3755|3754.5|3755.5|3754.5|3753|3752|1213
1607093240000|2020-12-04 14:47:20|3754.5|3754|3754|3753.5|3754.5|3754.5|3754|3753.5|622
1607093250000|2020-12-04 14:47:30|3754.5|3754|3755|3754.5|3756|3755.5|3754.5|3754|2835
1607093260000|2020-12-04 14:47:40|3754.5|3754|3754|3753.5|3755|3754.5|3753.5|3753|3315
1607093270000|2020-12-04 14:47:50|3754.5|3753|3753.5|3753|3754.5|3753.5|3753.5|3753|186
1607093280000|2020-12-04 14:48:00|3753|3752.5|3751|3750.5|3753.5|3753|3751|3750.5|7250
1607093290000|2020-12-04 14:48:10|3750.5|3750|3751|3750.5|3751.5|3751|3750.5|3750|2218
1607093300000|2020-12-04 14:48:20|3750.5|3750|3750|3749.5|3750.5|3750|3750|3749.5|3024
1607093310000|2020-12-04 14:48:30|3750.5|3750|3749.5|3749|3750.5|3750|3749|3748.5|4044
1607093320000|2020-12-04 14:48:40|3750|3748.5|3750|3749.5|3750.5|3750|3750|3748.5|2697
1607093330000|2020-12-04 14:48:50|3749.5|3749|3749.5|3749|3750|3749.5|3749.5|3749|2360
1607093340000|2020-12-04 14:49:00|3750|3749.5|3750|3749.5|3750|3749.5|3749.5|3749|1184
1607093350000|2020-12-04 14:49:10|3749.5|3749|3749.5|3748.5|3749.5|3749|3749|3748.5|2829
1607093360000|2020-12-04 14:49:20|3749|3749|3750|3749|3750|3749.5|3749|3748.5|1729
1607093370000|2020-12-04 14:49:30|3750.5|3749.5|3750.5|3749.5|3750.5|3750|3750.5|3749|3167
1607093380000|2020-12-04 14:49:40|3751|3750|3750.5|3749.5|3751|3750.5|3750|3749.5|9007
1607093390000|2020-12-04 14:49:50|3750|3750|3750|3749.5|3750.5|3750|3750|3749.5|8971
1607093400000|2020-12-04 14:50:00|3750.5|3750|3751.5|3750.5|3751.5|3751|3750|3749.5|6870
1607093410000|2020-12-04 14:50:10|3752|3751|3752|3751.5|3752.5|3751.5|3751.5|3751|1372
1607093420000|2020-12-04 14:50:20|3751.5|3751|3753|3752.5|3753|3752.5|3751.5|3751|1722
1607093430000|2020-12-04 14:50:30|3753.5|3753|3754|3753.5|3754.5|3754|3753.5|3753|3140
1607093440000|2020-12-04 14:50:40|3754.5|3754|3755|3754.5|3755|3754.5|3754|3753.5|3267
1607093450000|2020-12-04 14:50:50|3755.5|3755|3756.5|3756|3756.5|3756|3755.5|3755|1638
1607093460000|2020-12-04 14:51:00|3756|3755.5|3755.5|3755|3756|3755.5|3755.5|3755|2894
1607093470000|2020-12-04 14:51:10|3755|3754.5|3755|3754.5|3755.5|3755|3755|3754.5|1336
1607093480000|2020-12-04 14:51:20|3754.5|3754|3754.5|3754|3755|3754.5|3754.5|3754|2234
1607093490000|2020-12-04 14:51:30|3754|3753.5|3756.5|3756|3756.5|3756|3753.5|3753|9320
1607093500000|2020-12-04 14:51:40|3757|3756.5|3758|3757.5|3759|3758|3757|3756.5|2867
1607093510000|2020-12-04 14:51:50|3758.5|3758|3757.5|3757|3758.5|3758|3757.5|3757|1930
1607093520000|2020-12-04 14:52:00|3758|3757.5|3758|3757.5|3758|3757.5|3757.5|3757|187
1607093530000|2020-12-04 14:52:10|3757.5|3757|3757|3756.5|3758|3757|3757|3756.5|2834
1607093540000|2020-12-04 14:52:20|3757.5|3757|3758|3757.5|3758|3757.5|3757|3756.5|1208
1607093550000|2020-12-04 14:52:30|3758.5|3758|3759|3758.5|3759.5|3759|3758.5|3758|1999
1607093560000|2020-12-04 14:52:40|3758.5|3758|3758.5|3758|3759|3758.5|3758.5|3758|5035
1607093570000|2020-12-04 14:52:50|3758|3757.5|3758.5|3758|3759|3758.5|3758|3757.5|4264
1607093580000|2020-12-04 14:53:00|3758|3757.5|3758.5|3758|3758.5|3758|3758|3757.5|1986
1607093590000|2020-12-04 14:53:10|3759|3758.5|3759|3758.5|3759|3758.5|3758.5|3758|1489
1607093600000|2020-12-04 14:53:20|3758.5|3758|3758.5|3758|3759|3758.5|3758|3757.5|4188
1607093610000|2020-12-04 14:53:30|3758|3757.5|3757.5|3757|3758|3757.5|3757|3756.5|3854
1607093620000|2020-12-04 14:53:40|3757|3756.5|3757.5|3757|3758.5|3758|3757|3756.5|6652
1607093630000|2020-12-04 14:53:50|3757|3756.5|3757.5|3756.5|3757.5|3757|3755.5|3755|11892
1607093640000|2020-12-04 14:54:00|3757|3756|3756|3755.5|3757|3756|3755.5|3755|3791
1607093650000|2020-12-04 14:54:10|3756.5|3756|3757|3756.5|3757|3756.5|3755.5|3755|3436
1607093660000|2020-12-04 14:54:20|3757.5|3757|3758|3757.5|3759|3758|3757.5|3756.5|940
1607093670000|2020-12-04 14:54:30|3758.5|3758|3759.5|3759|3760|3759.5|3758.5|3758|3898
1607093680000|2020-12-04 14:54:40|3760|3759.5|3758.5|3758|3760|3759.5|3758.5|3758|1807
1607093690000|2020-12-04 14:54:50|3759|3758.5|3757.5|3757|3759|3758.5|3757|3756.5|2686
1607093700000|2020-12-04 14:55:00|3757|3756.5|3758|3757|3758.5|3758|3757|3756.5|2491
1607093710000|2020-12-04 14:55:10|3757.5|3757.5|3757|3756.5|3758|3757.5|3756.5|3756|4657
1607093720000|2020-12-04 14:55:20|3756.5|3756|3757.5|3757|3757.5|3757|3756.5|3756|1637
1607093730000|2020-12-04 14:55:30|3758|3757.5|3758|3757.5|3758.5|3758|3757.5|3757|1814
1607093740000|2020-12-04 14:55:40|3758.5|3758|3758.5|3758|3759|3758.5|3758|3757.5|1805
1607093750000|2020-12-04 14:55:50|3758|3757.5|3758.5|3758|3758.5|3758|3757.5|3757|2277
1607093760000|2020-12-04 14:56:00|3758|3757.5|3758.5|3757.5|3758.5|3758|3758|3757.5|916
1607093770000|2020-12-04 14:56:10|3758|3757|3757.5|3757|3758|3757|3757|3756.5|2074
1607093780000|2020-12-04 14:56:20|3758|3757.5|3757.5|3757|3758.5|3758|3757.5|3756.5|4837
1607093790000|2020-12-04 14:56:30|3757|3756.5|3757.5|3757|3757.5|3757|3757|3756.5|853
1607093800000|2020-12-04 14:56:40|3758|3757.5|3758|3757.5|3758.5|3758|3758|3757|2949
1607093810000|2020-12-04 14:56:50|3758.5|3758|3758.5|3758|3758.5|3758|3758|3757.5|2672
1607093820000|2020-12-04 14:57:00|3759|3758.5|3758|3757|3759|3758.5|3756.5|3755.5|6109
1607093830000|2020-12-04 14:57:10|3758.5|3757.5|3758|3757.5|3759|3758.5|3758|3757|2678
1607093840000|2020-12-04 14:57:20|3758.5|3758|3758.5|3758|3758.5|3758|3758|3757.5|1605
1607093850000|2020-12-04 14:57:30|3759|3758.5|3759.5|3758.5|3759.5|3759|3759|3758.5|710
1607093860000|2020-12-04 14:57:40|3760|3759|3760.5|3760|3761|3760.5|3760|3759|4286
1607093870000|2020-12-04 14:57:50|3760|3759.5|3759.5|3759|3760|3759.5|3759|3758.5|2641
1607093880000|2020-12-04 14:58:00|3760|3759.5|3760.5|3759.5|3760.5|3760|3759.5|3759|1914
1607093890000|2020-12-04 14:58:10|3760|3760|3760.5|3760|3760.5|3760|3760|3760|797
1607093900000|2020-12-04 14:58:20|3760|3759.5|3759.5|3758.5|3760|3759.5|3759.5|3758.5|5375
1607093910000|2020-12-04 14:58:30|3760|3759|3760.5|3760|3760.5|3760|3760|3759|1576
1607093920000|2020-12-04 14:58:40|3760|3759.5|3760|3759|3760.5|3760|3760|3759|1243
1607093930000|2020-12-04 14:58:50|3759.5|3758.5|3759.5|3758.5|3759.5|3759|3759|3758.5|147075
1607093940000|2020-12-04 14:59:00|3760|3759|3760|3759.5|3760|3759.5|3759.5|3759|1069
1607093950000|2020-12-04 14:59:10|3759.5|3759|3759.5|3759|3759.5|3759|3759.5|3759|36593
1607093960000|2020-12-04 14:59:20|3760|3759.5|3760.5|3760|3761|3760.5|3759.5|3759|7084
1607093970000|2020-12-04 14:59:30|3760|3759.5|3759.5|3759|3760.5|3759.5|3759.5|3759|1552
1607093980000|2020-12-04 14:59:40|3759|3758.5|3760|3759|3760|3759.5|3759|3758.5|1105
1607093990000|2020-12-04 14:59:50|3759.5|3758.5|3759.5|3759|3759.5|3759|3757.5|3756.5|6060
1607094000000|2020-12-04 15:00:00|3759|3758.5|3758.5|3757.5|3759|3758.5|3757.5|3756.5|2974
1607094010000|2020-12-04 15:00:10|3759|3758|3759.5|3758.5|3760|3759.5|3759|3757.5|1633
1607094020000|2020-12-04 15:00:20|3760|3759|3759|3758.5|3760|3759.5|3759|3758.5|1369
1607094030000|2020-12-04 15:00:30|3759.5|3759|3761|3760.5|3761|3760.5|3759.5|3759|4754
1607094040000|2020-12-04 15:00:40|3760.5|3760|3760.5|3760|3761|3760|3760|3759.5|1624
1607094050000|2020-12-04 15:00:50|3761|3760.5|3759.5|3758.5|3761|3760.5|3759|3758.5|1484
1607094060000|2020-12-04 15:01:00|3759|3758|3758.5|3758|3759.5|3758.5|3758.5|3757.5|1200
1607094070000|2020-12-04 15:01:10|3759|3758.5|3760.5|3760|3760.5|3760|3759|3758.5|1175
1607094080000|2020-12-04 15:01:20|3761|3760.5|3761|3760.5|3762|3761.5|3760.5|3760|4224
1607094090000|2020-12-04 15:01:30|3761.5|3761|3761.5|3761|3762|3761.5|3761|3760.5|2509
1607094100000|2020-12-04 15:01:40|3761|3760.5|3762|3761.5|3762|3761.5|3761|3760.5|1847
1607094110000|2020-12-04 15:01:50|3761.5|3761|3762|3761.5|3762.5|3762|3761.5|3761|3545
1607094120000|2020-12-04 15:02:00|3762.5|3762|3760.5|3760|3762.5|3762|3759|3758.5|4413
1607094130000|2020-12-04 15:02:10|3761|3759.5|3761|3760|3761|3760.5|3760|3759.5|91727
1607094140000|2020-12-04 15:02:20|3760.5|3760.5|3761|3760|3761|3760.5|3760.5|3760|708
1607094150000|2020-12-04 15:02:30|3760.5|3760.5|3760|3759.5|3760.5|3760.5|3760|3759.5|1287
1607094160000|2020-12-04 15:02:40|3759.5|3759|3760.5|3760|3761|3760.5|3759.5|3759|3330
1607094170000|2020-12-04 15:02:50|3760|3759.5|3758.5|3758|3760.5|3759.5|3757.5|3756.5|9858
1607094180000|2020-12-04 15:03:00|3759|3757.5|3758|3757|3759|3758.5|3757.5|3757|1834
1607094190000|2020-12-04 15:03:10|3757.5|3756.5|3755.5|3754.5|3757.5|3757|3755|3754.5|5075
1607094200000|2020-12-04 15:03:20|3755|3755|3757|3756|3757|3756.5|3755|3755|3945
1607094210000|2020-12-04 15:03:30|3757.5|3756.5|3757|3756.5|3757.5|3757|3757|3756|1038
1607094220000|2020-12-04 15:03:40|3756.5|3756|3757|3756.5|3757.5|3757|3756.5|3756|1474
1607094230000|2020-12-04 15:03:50|3757.5|3757|3759|3758|3759.5|3758.5|3757.5|3757|3126
1607094240000|2020-12-04 15:04:00|3758.5|3757.5|3758|3757|3758.5|3758|3757.5|3757|939
1607094250000|2020-12-04 15:04:10|3758.5|3757.5|3759|3758.5|3759|3758.5|3758|3757|1261
1607094260000|2020-12-04 15:04:20|3759.5|3759|3760|3759|3760.5|3760|3759.5|3759|780
1607094270000|2020-12-04 15:04:30|3760.5|3759.5|3760|3759.5|3760.5|3760|3760|3759.5|772
1607094280000|2020-12-04 15:04:40|3760.5|3760|3759|3758.5|3760.5|3760|3759|3758.5|4808
1607094290000|2020-12-04 15:04:50|3759.5|3759|3760|3759.5|3760|3759.5|3759.5|3759|257530
1607094300000|2020-12-04 15:05:00|3759.5|3759|3759|3758.5|3759.5|3759|3759|3758.5|112280
1607094310000|2020-12-04 15:05:10|3759.5|3759|3760|3759.5|3760.5|3760|3759|3758.5|2441
1607094320000|2020-12-04 15:05:20|3759.5|3759|3761.5|3760.5|3761.5|3760.5|3759.5|3759|112904
1607094330000|2020-12-04 15:05:30|3762|3761|3761|3760.5|3762|3761.5|3761|3760.5|3369
1607094340000|2020-12-04 15:05:40|3761.5|3761|3762|3761|3762|3761.5|3761.5|3761|1947
1607094350000|2020-12-04 15:05:50|3761.5|3760.5|3763|3762.5|3763|3762.5|3761|3760.5|4855
1607094360000|2020-12-04 15:06:00|3763.5|3762|3762|3761|3763.5|3762|3760.5|3760|10246
1607094370000|2020-12-04 15:06:10|3761.5|3760.5|3761|3760.5|3762|3761|3760.5|3760|1817
1607094380000|2020-12-04 15:06:20|3761.5|3761|3762|3761.5|3762|3761.5|3761|3760.5|2797
1607094390000|2020-12-04 15:06:30|3762.5|3762|3763|3762.5|3764|3763.5|3762|3761.5|3261
1607094400000|2020-12-04 15:06:40|3762.5|3762|3763|3762.5|3763|3762.5|3762.5|3762|1419
1607094410000|2020-12-04 15:06:50|3763.5|3763|3765.5|3765|3766|3765.5|3763.5|3763|4530
1607094420000|2020-12-04 15:07:00|3765|3764.5|3765|3764.5|3765.5|3765|3765|3764.5|1833
1607094430000|2020-12-04 15:07:10|3765.5|3765|3765|3764.5|3766|3765|3765|3764.5|827
1607094440000|2020-12-04 15:07:20|3764.5|3764|3764|3763.5|3765|3764.5|3764|3763.5|3519
1607094450000|2020-12-04 15:07:30|3763.5|3763|3764.5|3764|3764.5|3764|3763.5|3763|2994
1607094460000|2020-12-04 15:07:40|3764|3763.5|3765|3764.5|3765.5|3765|3764|3763.5|1215
1607094470000|2020-12-04 15:07:50|3764.5|3764|3764.5|3764|3765|3764.5|3764.5|3764|1325
1607094480000|2020-12-04 15:08:00|3764|3763.5|3764.5|3764|3765|3764.5|3763.5|3763|3835
1607094490000|2020-12-04 15:08:10|3765|3764.5|3764.5|3764|3765|3764.5|3764.5|3764|146
1607094500000|2020-12-04 15:08:20|3765|3764.5|3765|3764|3765|3764.5|3764.5|3764|908
1607094510000|2020-12-04 15:08:30|3764.5|3764.5|3765.5|3765|3765.5|3765|3764.5|3764.5|2885
1607094520000|2020-12-04 15:08:40|3766|3765.5|3766.5|3766|3766.5|3766|3766|3765.5|1577
1607094530000|2020-12-04 15:08:50|3767|3766.5|3766|3765.5|3767|3766.5|3766|3765.5|3223
1607094540000|2020-12-04 15:09:00|3766.5|3766|3766.5|3766|3766.5|3766|3766.5|3766|149
1607094550000|2020-12-04 15:09:10|3767|3766.5|3767.5|3767|3767.5|3767|3766.5|3766|1465
1607094560000|2020-12-04 15:09:20|3767|3766.5|3767.5|3767|3768|3767.5|3767|3766.5|4212
1607094570000|2020-12-04 15:09:30|3768|3767.5|3768.5|3768|3769|3768.5|3767.5|3767|4532
1607094580000|2020-12-04 15:09:40|3769|3768.5|3769|3768.5|3769.5|3769|3769|3768.5|4200
1607094590000|2020-12-04 15:09:50|3768.5|3768|3770.5|3770|3771|3770.5|3768.5|3768|24611
1607094600000|2020-12-04 15:10:00|3771|3770.5|3770.5|3770|3771|3770.5|3770.5|3770|3126
1607094610000|2020-12-04 15:10:10|3771|3770.5|3770.5|3770|3771.5|3771|3770.5|3770|3936
1607094620000|2020-12-04 15:10:20|3770|3769.5|3770.5|3770|3771.5|3771|3770|3769.5|4070
1607094630000|2020-12-04 15:10:30|3770|3769.5|3770.5|3769.5|3770.5|3770|3769.5|3769|2128
1607094640000|2020-12-04 15:10:40|3770|3770|3769.5|3769|3770.5|3770|3769|3768.5|1123
1607094650000|2020-12-04 15:10:50|3770|3769.5|3770|3769|3770.5|3770|3769.5|3769|772
1607094660000|2020-12-04 15:11:00|3769.5|3768.5|3769|3768.5|3769.5|3768.5|3769|3768.5|714
1607094670000|2020-12-04 15:11:10|3768.5|3768|3768.5|3768|3769|3768.5|3768.5|3768|3778
1607094680000|2020-12-04 15:11:20|3768|3767.5|3766|3765.5|3768|3767.5|3766|3765.5|4232
1607094690000|2020-12-04 15:11:30|3765.5|3765|3765.5|3765|3766|3765.5|3765|3764.5|1447
1607094700000|2020-12-04 15:11:40|3765|3764.5|3767|3766.5|3767.5|3767|3765|3764.5|4768
1607094710000|2020-12-04 15:11:50|3766.5|3766|3766.5|3766|3767|3766.5|3766|3765.5|7635
1607094720000|2020-12-04 15:12:00|3766|3765.5|3766.5|3766|3766.5|3766|3765.5|3765|536
1607094730000|2020-12-04 15:12:10|3767|3766.5|3768.5|3768|3769|3768|3767|3766.5|2829
1607094740000|2020-12-04 15:12:20|3769|3767.5|3769|3768.5|3769.5|3769|3768.5|3767.5|1693
1607094750000|2020-12-04 15:12:30|3769.5|3769|3767.5|3767|3769.5|3769|3767.5|3767|5610
1607094760000|2020-12-04 15:12:40|3767|3766.5|3767.5|3766.5|3768|3767|3767|3766.5|1685
1607094770000|2020-12-04 15:12:50|3767|3766|3766.5|3766|3767.5|3766.5|3766.5|3766|1174
1607094780000|2020-12-04 15:13:00|3766|3765.5|3768|3767|3768|3767.5|3765.5|3765|3430
1607094790000|2020-12-04 15:13:10|3767.5|3767.5|3766.5|3766|3768|3767.5|3766.5|3766|2960
1607094800000|2020-12-04 15:13:20|3767|3766.5|3768|3767.5|3768|3767.5|3767|3766.5|1567
1607094810000|2020-12-04 15:13:30|3768.5|3768|3768.5|3768|3769|3768.5|3768|3767.5|2919
1607094820000|2020-12-04 15:13:40|3768|3767.5|3767|3766.5|3768.5|3768|3767|3766.5|2932
1607094830000|2020-12-04 15:13:50|3767.5|3767|3767.5|3767|3768|3767.5|3767|3766.5|6442
1607094840000|2020-12-04 15:14:00|3768|3767.5|3769.5|3769|3769.5|3769|3768|3767.5|2112
1607094850000|2020-12-04 15:14:10|3769|3768.5|3769|3768.5|3769|3768.5|3768|3767.5|2116
1607094860000|2020-12-04 15:14:20|3768.5|3768|3771|3770.5|3771|3770.5|3768.5|3768|12397
1607094870000|2020-12-04 15:14:30|3771.5|3771|3771|3770.5|3771.5|3771|3770.5|3770|2087
1607094880000|2020-12-04 15:14:40|3770.5|3770|3770|3769|3770.5|3770|3769.5|3769|4528
1607094890000|2020-12-04 15:14:50|3770.5|3769.5|3769.5|3769|3770.5|3770|3769.5|3769|1261
1607094900000|2020-12-04 15:15:00|3770|3769.5|3770.5|3770|3771|3770.5|3770|3769.5|2364
1607094910000|2020-12-04 15:15:10|3771|3770.5|3771|3770.5|3771|3770.5|3769.5|3769|5805
1607094920000|2020-12-04 15:15:20|3771.5|3771|3771.5|3771|3771.5|3771|3770.5|3770|4401
1607094930000|2020-12-04 15:15:30|3772|3771.5|3771.5|3771|3772|3771.5|3771|3770.5|1566
1607094940000|2020-12-04 15:15:40|3771|3770.5|3772|3771.5|3772|3771.5|3771|3770.5|1035
1607094950000|2020-12-04 15:15:50|3772.5|3772|3772|3771.5|3772.5|3772|3772|3771.5|2312
1607094960000|2020-12-04 15:16:00|3771.5|3771|3771|3770.5|3772|3771|3770|3769.5|3524
1607094970000|2020-12-04 15:16:10|3771.5|3770|3771.5|3771|3771.5|3771|3771|3770|443
1607094980000|2020-12-04 15:16:20|3772|3771.5|3772.5|3772|3772.5|3772|3771.5|3771|2898
1607094990000|2020-12-04 15:16:30|3772|3771.5|3772.5|3772|3772.5|3772|3772|3771.5|1016
1607095000000|2020-12-04 15:16:40|3772|3771.5|3772|3771.5|3772.5|3772|3771.5|3771|3269
1607095010000|2020-12-04 15:16:50|3771.5|3771|3772|3771.5|3772|3771.5|3771.5|3771|1045
1607095020000|2020-12-04 15:17:00|3771.5|3771|3771.5|3771|3771.5|3771|3771|3770.5|2020
1607095030000|2020-12-04 15:17:10|3772|3771.5|3773|3772.5|3773|3772.5|3772|3771.5|6166
1607095040000|2020-12-04 15:17:20|3772.5|3772|3772.5|3772|3773|3772.5|3772.5|3772|2217
1607095050000|2020-12-04 15:17:30|3772|3771.5|3771.5|3771|3772.5|3772|3771|3770.5|2484
1607095060000|2020-12-04 15:17:40|3772|3771.5|3771|3770.5|3772|3771.5|3770.5|3770|2667
1607095070000|2020-12-04 15:17:50|3771.5|3771|3772.5|3771.5|3772.5|3772|3771.5|3770.5|1413
1607095080000|2020-12-04 15:18:00|3773|3772|3773|3772.5|3773|3772.5|3772.5|3772|534
1607095090000|2020-12-04 15:18:10|3772.5|3772|3772.5|3772|3772.5|3772|3772|3771.5|1201
1607095100000|2020-12-04 15:18:20|3772|3771.5|3772.5|3772|3772.5|3772|3771.5|3771|6760
1607095110000|2020-12-04 15:18:30|3772|3771.5|3771.5|3771|3772.5|3772|3771.5|3771|2745
1607095120000|2020-12-04 15:18:40|3771|3770.5|3771|3770.5|3771.5|3771|3770.5|3770|4252
1607095130000|2020-12-04 15:18:50|3771.5|3771|3772|3771.5|3772.5|3772|3771|3771|2091
1607095140000|2020-12-04 15:19:00|3771.5|3771|3772.5|3772|3772.5|3772|3770|3769.5|10327
1607095150000|2020-12-04 15:19:10|3773|3772.5|3771.5|3771|3773.5|3773|3771.5|3771|7696
1607095160000|2020-12-04 15:19:20|3772|3771.5|3771.5|3771|3772|3771.5|3771.5|3771|2938
1607095170000|2020-12-04 15:19:30|3772|3771.5|3772.5|3772|3772.5|3772|3772|3771.5|2428
1607095180000|2020-12-04 15:19:40|3773|3772.5|3772.5|3772|3773.5|3772.5|3772|3771.5|3680
1607095190000|2020-12-04 15:19:50|3772|3771.5|3772.5|3772|3773|3772.5|3772|3771.5|4485
1607095200000|2020-12-04 15:20:00|3773|3772.5|3773.5|3773|3773.5|3773|3772|3771.5|3303
1607095210000|2020-12-04 15:20:10|3773|3772.5|3774|3773.5|3774|3773.5|3773|3772.5|3589
1607095220000|2020-12-04 15:20:20|3774.5|3774|3774|3773.5|3774.5|3774|3774|3773.5|1215
1607095230000|2020-12-04 15:20:30|3774.5|3773|3774|3773.5|3774.5|3773.5|3773.5|3773|133
1607095240000|2020-12-04 15:20:40|3773.5|3773|3774.5|3774|3774.5|3774|3773|3772.5|3911
1607095250000|2020-12-04 15:20:50|3774|3773.5|3773.5|3773|3774.5|3773.5|3773.5|3773|2505
1607095260000|2020-12-04 15:21:00|3774|3773.5|3774.5|3774|3774.5|3774|3774|3773.5|2557
1607095270000|2020-12-04 15:21:10|3774|3773.5|3774|3773.5|3774|3773.5|3773.5|3773|2990
1607095280000|2020-12-04 15:21:20|3773.5|3773|3772.5|3772|3774|3773|3772|3771.5|7568
1607095290000|2020-12-04 15:21:30|3773|3772.5|3772.5|3772|3773|3772.5|3772.5|3772|1521
1607095300000|2020-12-04 15:21:40|3773|3772.5|3771.5|3771|3773|3772.5|3771.5|3771|2457
1607095310000|2020-12-04 15:21:50|3771|3770.5|3772.5|3772|3772.5|3772|3771|3770.5|5506
1607095320000|2020-12-04 15:22:00|3773|3772.5|3773|3772.5|3773|3772.5|3772|3771.5|1941
1607095330000|2020-12-04 15:22:10|3772.5|3772|3772.5|3772|3773|3772.5|3772.5|3771.5|5687
1607095340000|2020-12-04 15:22:20|3772|3771.5|3772|3771.5|3772.5|3772|3772|3771.5|2161
1607095350000|2020-12-04 15:22:30|3771.5|3771|3771|3770.5|3772|3771.5|3771|3770.5|4952
1607095360000|2020-12-04 15:22:40|3770.5|3770|3770|3769.5|3771|3770.5|3770|3769.5|2176
1607095370000|2020-12-04 15:22:50|3769.5|3769|3769.5|3769|3770|3769.5|3769|3768.5|2619
1607095380000|2020-12-04 15:23:00|||||||||701
1607095390000|2020-12-04 15:23:10|3769|3768.5|3770|3769.5|3770.5|3770|3769|3768.5|3362
1607095400000|2020-12-04 15:23:20|3769.5|3769|3770|3769.5|3770|3769.5|3769.5|3769|871
1607095410000|2020-12-04 15:23:30|3769.5|3769|3770|3769.5|3770.5|3770|3769.5|3769|5437
1607095420000|2020-12-04 15:23:40|3769.5|3769|3770|3769.5|3770.5|3770|3769.5|3769|5797
1607095430000|2020-12-04 15:23:50|3770.5|3770|3771|3770.5|3771|3770.5|3770|3769.5|3033
1607095440000|2020-12-04 15:24:00|3770.5|3770|3771|3770.5|3771|3770.5|3770|3769.5|8070
1607095450000|2020-12-04 15:24:10|3771.5|3771|3770|3769.5|3771.5|3771|3770|3769.5|9158
1607095460000|2020-12-04 15:24:20|3769.5|3769|3770.5|3770|3770.5|3770|3769.5|3769|3700
1607095470000|2020-12-04 15:24:30|3770|3769.5|3771|3770.5|3771|3770.5|3770|3769.5|4157
1607095480000|2020-12-04 15:24:40|3771.5|3771|3771|3770.5|3771.5|3771|3771|3770.5|1638
1607095490000|2020-12-04 15:24:50|3770.5|3770|3771|3770.5|3771|3770.5|3770.5|3770|4134
1607095500000|2020-12-04 15:25:00|3771.5|3771|3772|3771.5|3772|3771.5|3771|3770.5|7584
1607095510000|2020-12-04 15:25:10|3771.5|3771|3771|3770.5|3772|3771|3770.5|3770|6808
1607095520000|2020-12-04 15:25:20|3771.5|3771|3772|3771.5|3772|3771.5|3771.5|3771|1747
1607095530000|2020-12-04 15:25:30|3771.5|3771|3771.5|3771|3771.5|3771|3771|3770.5|2141
1607095540000|2020-12-04 15:25:40|3772|3771.5|3772|3771.5|3772.5|3772|3771.5|3771|3177
1607095550000|2020-12-04 15:25:50|3771.5|3771|3771.5|3771|3772|3771.5|3771.5|3771|3537
1607095560000|2020-12-04 15:26:00|3771|3770.5|3771|3770.5|3771.5|3771|3770.5|3770|6572
1607095570000|2020-12-04 15:26:10|3770.5|3770|3771|3770.5|3771|3770.5|3770.5|3770|2657
1607095580000|2020-12-04 15:26:20|3770.5|3770|3770.5|3770|3770.5|3770|3770|3769.5|3752
1607095590000|2020-12-04 15:26:30|3770|3769.5|3771.5|3771|3771.5|3771|3769.5|3769|6609
1607095600000|2020-12-04 15:26:40|3771|3770.5|3771.5|3771|3771.5|3771|3771|3770.5|1135
1607095610000|2020-12-04 15:26:50|3772|3771.5|3771.5|3771|3772|3771.5|3771|3770.5|5220
1607095620000|2020-12-04 15:27:00|3772|3771.5|3771.5|3771|3772.5|3772|3771.5|3771|2777
1607095630000|2020-12-04 15:27:10|3771|3770.5|3771|3770.5|3771.5|3771|3771|3770.5|6740
1607095640000|2020-12-04 15:27:20|3770.5|3770|3771|3770.5|3771|3770.5|3770.5|3770|2382
1607095650000|2020-12-04 15:27:30|3771.5|3771|3770.5|3770|3771.5|3771|3770.5|3770|6537
1607095660000|2020-12-04 15:27:40|3770|3769.5|3770.5|3770|3770.5|3770|3769.5|3769|4894
1607095670000|2020-12-04 15:27:50|3770|3769.5|3770.5|3770|3770.5|3770|3769.5|3769|2078
1607095680000|2020-12-04 15:28:00|3770|3769.5|3771.5|3771|3771.5|3771|3770|3769.5|3972
1607095690000|2020-12-04 15:28:10|3772|3771.5|3771.5|3771|3772|3771.5|3771.5|3771|4224
1607095700000|2020-12-04 15:28:20|3771|3770.5|3771|3770.5|3771.5|3771|3770|3769.5|16679
1607095710000|2020-12-04 15:28:30|3770.5|3770|3770.5|3770|3771.5|3770.5|3770.5|3770|3348
1607095720000|2020-12-04 15:28:40|3771|3770.5|3771.5|3771|3772|3771.5|3770.5|3770|3778
1607095730000|2020-12-04 15:28:50|3772|3771.5|3771|3770.5|3772|3771.5|3771|3770.5|8790
1607095740000|2020-12-04 15:29:00|3770.5|3770|3770.5|3770|3771|3770.5|3770|3769.5|13890
1607095750000|2020-12-04 15:29:10|3770|3769.5|3770|3769.5|3770.5|3770|3769.5|3769|3727
1607095760000|2020-12-04 15:29:20|3770.5|3770|3769.5|3769|3770.5|3770|3769.5|3769|4808
1607095770000|2020-12-04 15:29:30|3769|3768.5|3769|3768.5|3769.5|3769|3768.5|3768|5389
1607095780000|2020-12-04 15:29:40|3768.5|3768|3768.5|3768|3769|3768.5|3768|3767.5|5138
1607095790000|2020-12-04 15:29:50|3769|3768.5|3767|3766.5|3769|3768.5|3767|3766.5|9261
1607095800000|2020-12-04 15:30:00|3766.5|3766|3766.5|3766|3767|3766.5|3765.5|3765|17994
1607095810000|2020-12-04 15:30:10|3766|3765.5|3765|3764.5|3766.5|3766|3764.5|3764|5920
1607095820000|2020-12-04 15:30:20|3765.5|3765|3765.5|3765|3767|3766.5|3765.5|3765|9542
1607095830000|2020-12-04 15:30:30|3766|3765.5|3763.5|3762.5|3766|3765.5|3762.5|3762|6436
1607095840000|2020-12-04 15:30:40|3763|3762|3761.5|3761|3763|3762|3761.5|3761|6242
1607095850000|2020-12-04 15:30:50|3762|3761.5|3761.5|3761|3762.5|3762|3761.5|3761|3325
1607095860000|2020-12-04 15:31:00|3761|3760.5|3759|3758|3761|3760.5|3758|3757.5|18153
1607095870000|2020-12-04 15:31:10|3758.5|3758.5|3758|3757.5|3759.5|3759|3757.5|3757|4531
1607095880000|2020-12-04 15:31:20|3758.5|3757|3759|3758.5|3759.5|3759|3758.5|3757|4610
1607095890000|2020-12-04 15:31:30|3758.5|3758|3758.5|3758|3759|3758.5|3758|3757.5|3935
1607095900000|2020-12-04 15:31:40|3759|3758.5|3758|3757.5|3759|3758.5|3757.5|3757|5479
1607095910000|2020-12-04 15:31:50|3758.5|3758|3759.5|3758.5|3759.5|3759|3758.5|3758|3690
1607095920000|2020-12-04 15:32:00|3759|3758|3755|3754.5|3759.5|3758.5|3755|3754.5|6791
1607095930000|2020-12-04 15:32:10|3755.5|3755|3753.5|3753|3755.5|3755|3753|3752.5|4692
1607095940000|2020-12-04 15:32:20|3754|3753.5|3753.5|3753|3754|3753.5|3753|3752.5|1359
1607095950000|2020-12-04 15:32:30|3753|3752.5|3751.5|3751|3753.5|3752.5|3751.5|3751|11104
1607095960000|2020-12-04 15:32:40|3752|3751.5|3752|3751.5|3752.5|3752|3751|3750.5|2818
1607095970000|2020-12-04 15:32:50|3752.5|3752|3751|3750.5|3753.5|3752.5|3750.5|3750|10445
1607095980000|2020-12-04 15:33:00|3750.5|3750|3752|3751.5|3752.5|3752|3750.5|3750|8177
1607095990000|2020-12-04 15:33:10|3751.5|3751|3753.5|3753|3754|3753|3751.5|3751|6105
1607096000000|2020-12-04 15:33:20|3753|3752.5|3753|3752.5|3754|3753.5|3753|3752.5|3211
1607096010000|2020-12-04 15:33:30|3753.5|3753|3752.5|3752|3753.5|3753|3752.5|3752|2416
1607096020000|2020-12-04 15:33:40|3753|3752.5|3752.5|3752|3753|3752.5|3752.5|3752|6742
1607096030000|2020-12-04 15:33:50|3753|3752.5|3754|3753|3754|3753.5|3752.5|3752|2189
1607096040000|2020-12-04 15:34:00|3754.5|3753.5|3755|3754|3756.5|3755.5|3754.5|3753.5|6071
1607096050000|2020-12-04 15:34:10|3754.5|3754.5|3755|3754.5|3755|3754.5|3754|3753.5|1920
1607096060000|2020-12-04 15:34:20|3754.5|3754|3756|3755|3756|3755.5|3754.5|3753.5|2856
1607096070000|2020-12-04 15:34:30|3755.5|3754.5|3756|3755.5|3756.5|3755.5|3755|3754.5|3007
1607096080000|2020-12-04 15:34:40|3755.5|3755|3756|3755.5|3757.5|3756.5|3755.5|3755|3082
1607096090000|2020-12-04 15:34:50|3756.5|3755|3756.5|3756|3757|3756.5|3755.5|3755|1862
1607096100000|2020-12-04 15:35:00|3756|3755.5|3754.5|3754|3756|3756|3754|3753.5|4804
1607096110000|2020-12-04 15:35:10|3755|3754.5|3756|3755.5|3756|3755.5|3755|3754.5|1982
1607096120000|2020-12-04 15:35:20|3756.5|3756|3758.5|3757.5|3759|3758.5|3756|3755.5|2436
1607096130000|2020-12-04 15:35:30|3758|3757|3758.5|3758|3758.5|3758|3757.5|3757|937
1607096140000|2020-12-04 15:35:40|3758|3757.5|3759.5|3759|3760|3759|3758|3757.5|1853
1607096150000|2020-12-04 15:35:50|3760|3759.5|3760.5|3760|3761|3760|3759.5|3759|5305
1607096160000|2020-12-04 15:36:00|3760|3759.5|3761|3760.5|3761|3760.5|3759.5|3759|2169
1607096170000|2020-12-04 15:36:10|3760.5|3760|3760|3759.5|3761|3760|3759|3758.5|4655
1607096180000|2020-12-04 15:36:20|3760.5|3760|3761.5|3761|3761.5|3761|3760.5|3760|4021
1607096190000|2020-12-04 15:36:30|3762|3760.5|3762.5|3762|3762.5|3762|3762|3760.5|1726
1607096200000|2020-12-04 15:36:40|3763|3762.5|3763.5|3762.5|3764|3763.5|3763|3762.5|1976
1607096210000|2020-12-04 15:36:50|3764|3763|3764.5|3763.5|3764.5|3764|3764|3762.5|208
1607096220000|2020-12-04 15:37:00|3765|3764|3766|3765|3766.5|3765.5|3764.5|3764|3148
1607096230000|2020-12-04 15:37:10|3766.5|3765.5|3766|3765.5|3766.5|3766|3765.5|3765|2290
1607096240000|2020-12-04 15:37:20|3765.5|3765|3765|3764.5|3766|3765.5|3765|3764.5|1675
1607096250000|2020-12-04 15:37:30|3765.5|3765|3765.5|3764.5|3765.5|3765|3765.5|3764.5|1137
1607096260000|2020-12-04 15:37:40|3766|3765|3766|3765.5|3766|3765.5|3764|3763.5|3943
1607096270000|2020-12-04 15:37:50|3766.5|3765|3765|3764.5|3766.5|3765.5|3765|3764.5|3805
1607096280000|2020-12-04 15:38:00|3764.5|3764|3765|3764.5|3766|3765.5|3764.5|3764|1236
1607096290000|2020-12-04 15:38:10|3764.5|3764|3765.5|3765|3766|3765.5|3764.5|3764|3000
1607096300000|2020-12-04 15:38:20|3766|3765.5|3766|3765.5|3766.5|3766|3766|3765.5|1377
1607096310000|2020-12-04 15:38:30|3765.5|3765|3766|3765|3766.5|3765.5|3765.5|3765|687
1607096320000|2020-12-04 15:38:40|3765.5|3765.5|3765.5|3765|3765.5|3765.5|3765|3764.5|2277
1607096330000|2020-12-04 15:38:50|3766|3765.5|3765.5|3765|3766.5|3766|3765|3764.5|3572
1607096340000|2020-12-04 15:39:00|3765|3764.5|3764.5|3764|3765|3764.5|3764|3763.5|1512
1607096350000|2020-12-04 15:39:10|3765|3764.5|3765|3764.5|3765.5|3765|3765|3764.5|1722
1607096360000|2020-12-04 15:39:20|3765.5|3765|3765.5|3764.5|3765.5|3765|3765|3764.5|2327
1607096370000|2020-12-04 15:39:30|3766|3765|3765.5|3765|3766|3765|3765|3764.5|4388
1607096380000|2020-12-04 15:39:40|3766|3765.5|3767.5|3767|3767.5|3767|3766|3765.5|2597
1607096390000|2020-12-04 15:39:50|3768|3767.5|3767.5|3766.5|3768.5|3768|3767|3766.5|4076
1607096400000|2020-12-04 15:40:00|3767|3767|3767.5|3766.5|3767.5|3767|3766|3765.5|3180
1607096410000|2020-12-04 15:40:10|3767|3766|3769|3768.5|3769|3768.5|3765|3764.5|7679
1607096420000|2020-12-04 15:40:20|3769.5|3769|3769.5|3769|3770|3769.5|3769|3768.5|2783
1607096430000|2020-12-04 15:40:30|3769|3768.5|3769|3768.5|3769.5|3769|3769|3768.5|1466
1607096440000|2020-12-04 15:40:40|3768.5|3768|3768|3767|3768.5|3768|3767.5|3767|4911
1607096450000|2020-12-04 15:40:50|3767.5|3767.5|3767.5|3767|3768|3767.5|3767.5|3767|2492
1607096460000|2020-12-04 15:41:00|3768|3767.5|3768.5|3768|3768.5|3768|3767|3766.5|3236
1607096470000|2020-12-04 15:41:10|3769|3768.5|3769.5|3769|3769.5|3769|3768|3767.5|1358
1607096480000|2020-12-04 15:41:20|3770|3769.5|3769.5|3768.5|3770|3769.5|3769|3768.5|884
1607096490000|2020-12-04 15:41:30||3769||3768.5||3769||3768.5|352
1607096500000|2020-12-04 15:41:40|3770|3769|3769.5|3769|3770|3769.5|3769.5|3769|1421
1607096510000|2020-12-04 15:41:50|3769|3768.5|3768.5|3767.5|3769|3768.5|3768|3767.5|1510
1607096520000|2020-12-04 15:42:00||3768||3768||3768||3767.5|4
1607096530000|2020-12-04 15:42:10|3768|3767.5|3768|3767.5|3768.5|3768|3768|3767.5|1638
1607096540000|2020-12-04 15:42:20|3768.5|3768|3768|3767.5|3768.5|3768|3768|3767.5|472
1607096550000|2020-12-04 15:42:30|3768.5|3767|3768.5|3768|3768.5|3768|3767.5|3767|23275
1607096560000|2020-12-04 15:42:40|3769|3768.5|3769.5|3769|3770|3769.5|3769|3768.5|3435
1607096570000|2020-12-04 15:42:50|3770|3769.5|3769.5|3769|3770|3769.5|3769.5|3769|1075
1607096580000|2020-12-04 15:43:00|3769|3768.5|3769.5|3769|3770|3769.5|3768.5|3768|1324
1607096590000|2020-12-04 15:43:10|3770|3769.5|3769|3768.5|3770|3769.5|3769|3768.5|448
1607096600000|2020-12-04 15:43:20|3769.5|3769|3769|3768.5|3770|3769.5|3769|3768.5|1232
1607096610000|2020-12-04 15:43:30|3768.5|3768|3768.5|3768|3768.5|3768|3768.5|3768|1208
1607096620000|2020-12-04 15:43:40|3769|3768.5|3770|3769|3770|3769.5|3769|3768.5|961
1607096630000|2020-12-04 15:43:50|3769.5|3768.5|3769.5|3769|3770|3769|3769|3768.5|1953
1607096640000|2020-12-04 15:44:00|3769|3768.5|3769|3768.5|3769|3768.5|3768.5|3768|783
1607096650000|2020-12-04 15:44:10|3768.5|3768|3768.5|3768|3768.5|3768|3768|3767.5|779
1607096660000|2020-12-04 15:44:20|3768|3767.5|3768.5|3768|3769|3768.5|3768|3767.5|2441
1607096670000|2020-12-04 15:44:30|3769|3768.5|3769|3768.5|3769|3768.5|3768.5|3768|2831
1607096680000|2020-12-04 15:44:40|3769.5|3769|3769.5|3769|3770|3769.5|3769.5|3769|1447
1607096690000|2020-12-04 15:44:50|3770|3769.5|3770|3769.5|3770|3769.5|3769.5|3769|1126
1607096700000|2020-12-04 15:45:00|3769.5|3769|3769|3768.5|3769.5|3769|3769|3768.5|2362
1607096710000|2020-12-04 15:45:10|3769.5|3769|3768.5|3768|3769.5|3769|3768.5|3768|2147
1607096720000|2020-12-04 15:45:20|3768|3767.5|3769|3768.5|3769|3768.5|3767.5|3767|4650
1607096730000|2020-12-04 15:45:30|3769.5|3769|3770|3769.5|3770|3769.5|3769|3768.5|6165
1607096740000|2020-12-04 15:45:40|3770.5|3770|3770.5|3769.5|3771|3770.5|3769.5|3769|4618
1607096750000|2020-12-04 15:45:50|3770|3769|3770.5|3770|3771|3770.5|3769|3768.5|6224
1607096760000|2020-12-04 15:46:00|3770|3769.5|3770.5|3769.5|3770.5|3770|3769.5|3769|2379
1607096770000|2020-12-04 15:46:10|3770|3770|3770|3769.5|3770.5|3770|3769|3768.5|4311
1607096780000|2020-12-04 15:46:20|3769.5|3769|3769|3768.5|3770|3769.5|3769|3768.5|3218
1607096790000|2020-12-04 15:46:30|3768.5|3768|3767.5|3767|3768.5|3768|3767|3766.5|3079
1607096800000|2020-12-04 15:46:40|3768|3766.5|3767|3766|3768|3767|3767|3766|1545
1607096810000|2020-12-04 15:46:50|3766.5|3765.5|3767|3766.5|3767|3766.5|3766|3765.5|2749
1607096820000|2020-12-04 15:47:00|3766.5|3766|3766|3765|3767|3766.5|3765.5|3765|2451
1607096830000|2020-12-04 15:47:10|3765.5|3765.5|3764.5|3764|3766|3765.5|3764|3763.5|792
1607096840000|2020-12-04 15:47:20|3764|3763.5|3763.5|3763|3764.5|3763.5|3763.5|3763|2489
1607096850000|2020-12-04 15:47:30|3763|3762.5|3762.5|3761.5|3763.5|3763|3762|3761.5|1782
1607096860000|2020-12-04 15:47:40|3762|3762|3760.5|3760|3762.5|3762|3760.5|3760|1231
1607096870000|2020-12-04 15:47:50|3761|3760.5|3760.5|3760|3761|3760.5|3760|3759.5|1107
1607096880000|2020-12-04 15:48:00|3761|3760.5|3760.5|3760|3761|3760.5|3760.5|3760|3091
1607096890000|2020-12-04 15:48:10|3760|3759.5|3760|3759.5|3761|3760.5|3760|3759.5|1228
1607096900000|2020-12-04 15:48:20|3759.5|3759|3759.5|3759|3760|3759.5|3759|3758.5|1346
1607096910000|2020-12-04 15:48:30|3760|3759.5|3760|3759|3761|3760.5|3759.5|3759|3235
1607096920000|2020-12-04 15:48:40|3760.5|3759.5|3760|3759|3761|3760|3760|3759|2668
1607096930000|2020-12-04 15:48:50|3759.5|3758.5|3759.5|3759|3759.5|3759|3759|3758|1630
1607096940000|2020-12-04 15:49:00|3760|3759.5|3759.5|3758.5|3760|3759.5|3758.5|3758|3947
1607096950000|2020-12-04 15:49:10|3759|3759|3760.5|3760|3760.5|3760|3759|3758.5|3077
1607096960000|2020-12-04 15:49:20|3761|3760.5|3760|3759.5|3761|3760.5|3759.5|3759|2159
1607096970000|2020-12-04 15:49:30||3759||3759.5||3759.5||3759|155
1607096980000|2020-12-04 15:49:40|3760.5|3760|3761|3760.5|3761|3760.5|3760.5|3760|2368
1607096990000|2020-12-04 15:49:50|3761.5|3760|3762|3761.5|3762.5|3761.5|3761.5|3760|2596
1607097000000|2020-12-04 15:50:00|3761.5|3761|3762|3761|3762.5|3762|3761.5|3761|1143
1607097010000|2020-12-04 15:50:10|3761.5|3760.5|3761.5|3760.5|3761.5|3761|3761.5|3760.5|917
1607097020000|2020-12-04 15:50:20|3762|3761|3760|3759.5|3762|3761.5|3759.5|3759|1410
1607097030000|2020-12-04 15:50:30|3759.5|3759|3761|3760.5|3761.5|3761|3759.5|3759|2368
1607097040000|2020-12-04 15:50:40|3761.5|3761|3762.5|3761.5|3762.5|3761.5|3761|3760.5|717
1607097050000|2020-12-04 15:50:50|3763|3762|3762.5|3761.5|3763|3762.5|3762.5|3761.5|1324
1607097060000|2020-12-04 15:51:00|3763|3762|3762.5|3762|3763.5|3763|3762|3761.5|2669
1607097070000|2020-12-04 15:51:10|3763|3762.5|3764.5|3764|3765|3764|3763|3762.5|2450
1607097080000|2020-12-04 15:51:20|3765|3764.5|3764.5|3764|3765|3764.5|3764|3763.5|1269
1607097090000|2020-12-04 15:51:30|3764|3763.5|3764.5|3764|3764.5|3764|3763|3762.5|2711
1607097100000|2020-12-04 15:51:40|3764|3763.5|3764|3763|3764.5|3764|3763|3762.5|2468
1607097110000|2020-12-04 15:51:50|3763.5|3762.5|3763.5|3762.5|3763.5|3763|3762.5|3762|2037
1607097120000|2020-12-04 15:52:00|3763|3762|3763.5|3763|3763.5|3763|3762.5|3762|2476
1607097130000|2020-12-04 15:52:10|3763|3762.5|3763.5|3763|3763.5|3763|3763|3762.5|770
1607097140000|2020-12-04 15:52:20|3764|3763.5|3765|3764.5|3765|3764.5|3763.5|3763|1484
1607097150000|2020-12-04 15:52:30|3764.5|3764|3764.5|3764|3765|3764|3764|3763.5|2437
1607097160000|2020-12-04 15:52:40|3764|3763.5|3764|3763.5|3764.5|3764|3764|3763.5|12188
1607097170000|2020-12-04 15:52:50|3764.5|3764|3764|3763.5|3764.5|3764|3764|3763.5|827
1607097180000|2020-12-04 15:53:00|3763.5|3763|3766|3765|3766|3765.5|3763.5|3763|4483
1607097190000|2020-12-04 15:53:10|3765.5|3764.5|3766|3765|3766|3765|3765|3764.5|2455
1607097200000|2020-12-04 15:53:20|3765.5|3765.5|3766|3765.5|3766|3765.5|3765.5|3765.5|451
1607097210000|2020-12-04 15:53:30|3765.5|3765|3764.5|3764|3766|3765.5|3764.5|3764|7891
1607097220000|2020-12-04 15:53:40|3765|3764.5|3765.5|3764.5|3765.5|3765|3765|3764.5|1283
1607097230000|2020-12-04 15:53:50|3765|3764|3764|3763.5|3765|3764|3763.5|3763|9141
1607097240000|2020-12-04 15:54:00|3764.5|3764|3766|3765.5|3766|3765.5|3764.5|3764|2731
1607097250000|2020-12-04 15:54:10|3766.5|3766|3766.5|3766|3766.5|3766|3766|3765.5|1633
1607097260000|2020-12-04 15:54:20|3766|3765.5|3766|3765|3766|3765.5|3765.5|3765|1610
1607097270000|2020-12-04 15:54:30|3765.5||3766||3766||3765.5||155
1607097280000|2020-12-04 15:54:40|3765.5|3765.5|3765.5|3765|3766|3765.5|3765|3764.5|1741
1607097290000|2020-12-04 15:54:50|3766|3764.5|3765.5|3765|3766|3765|3764.5|3764|929
1607097300000|2020-12-04 15:55:00|3766|3765.5|3767|3766.5|3767|3766.5|3766|3765.5|2470
1607097310000|2020-12-04 15:55:10|3767.5|3767|3767|3766.5|3768.5|3767.5|3767|3766.5|1670
1607097320000|2020-12-04 15:55:20|3767.5|3767|3767.5|3767|3768|3767.5|3767.5|3766.5|2191
1607097330000|2020-12-04 15:55:30|3767|3766.5|3767.5|3767|3767.5|3767|3767|3766.5|1986
1607097340000|2020-12-04 15:55:40|3767|3766.5|3768|3767.5|3768.5|3768|3766|3765.5|5769
1607097350000|2020-12-04 15:55:50|3767.5|3767|3768|3767.5|3768|3767.5|3767.5|3767|2676
1607097360000|2020-12-04 15:56:00|3768.5|3768|3769.5|3768.5|3769.5|3768.5|3768|3768|3028
1607097370000|2020-12-04 15:56:10|3769|3769|3769.5|3769|3769.5|3769|3769|3768.5|710
1607097380000|2020-12-04 15:56:20|3769|3768.5|3769|3768.5|3769|3768.5|3769|3768.5|1102
1607097390000|2020-12-04 15:56:30|3769.5|3769|3769|3768.5|3769.5|3769|3769|3768.5|4500
1607097400000|2020-12-04 15:56:40|3768.5|3768|3768.5|3767.5|3769|3768.5|3768|3767.5|4461
1607097410000|2020-12-04 15:56:50|3769|3768|3769|3768.5|3769.5|3769|3769|3768|3384
1607097420000|2020-12-04 15:57:00|3769.5|3769|3770|3769.5|3770|3769.5|3769|3768.5|6558
1607097430000|2020-12-04 15:57:10|3769.5|3769|3769|3768|3769.5|3769|3768.5|3768|3089
1607097440000|2020-12-04 15:57:20|3768.5|3768.5|3769|3768.5|3769|3768.5|3768|3767.5|2670
1607097450000|2020-12-04 15:57:30|3769.5|3769|3769|3768|3769.5|3769|3768.5|3768|2064
1607097460000|2020-12-04 15:57:40|3768.5|3768.5|3768.5|3768|3768.5|3768.5|3768.5|3768|222
1607097470000|2020-12-04 15:57:50|3768|3767.5|3768.5|3767.5|3768.5|3768|3768|3767.5|1132
1607097480000|2020-12-04 15:58:00|3768|3767|3768|3767.5|3768.5|3768|3767.5|3767|3251
1607097490000|2020-12-04 15:58:10|3767.5|3767|3767.5|3767|3767.5|3767|3767|3766.5|2546
1607097500000|2020-12-04 15:58:20|3768|3767.5|3769|3768.5|3769|3768.5|3767.5|3767|1788
1607097510000|2020-12-04 15:58:30|3768.5|3768|3769.5|3769|3769.5|3769|3768.5|3768|2515
1607097520000|2020-12-04 15:58:40|3769|3768.5|3769|3768.5|3769|3768.5|3769|3768.5|668
1607097530000|2020-12-04 15:58:50|3768.5|3768|3768.5|3768|3768.5|3768|3768|3767|3212
1607097540000|2020-12-04 15:59:00|3769|3768.5|3768.5|3768|3769.5|3768.5|3768.5|3768|1919
1607097550000|2020-12-04 15:59:10|3768|3767.5|3767.5|3767|3768|3767.5|3767|3766.5|2101
1607097560000|2020-12-04 15:59:20|3768|3767.5|3766.5|3766|3768|3767.5|3766|3765.5|2873
1607097570000|2020-12-04 15:59:30|3767|3765.5|3766.5|3765.5|3767.5|3767|3766|3765.5|3392
1607097580000|2020-12-04 15:59:40|3766|3766|3766|3765.5|3766.5|3766|3766|3765.5|393
1607097590000|2020-12-04 15:59:50|3765.5|3765|3766|3765|3766|3765.5|3765.5|3765|2975
1607097600000|2020-12-04 16:00:00|3765.5|3764.5|3766.5|3766|3766.5|3766|3765|3764.5|5196
1607097610000|2020-12-04 16:00:10|3767|3766.5|3768|3767.5|3768.5|3767.5|3766.5|3766.5|601
1607097620000|2020-12-04 16:00:20|3767.5|3767|3766.5|3766|3768.5|3768|3766.5|3766|5306
1607097630000|2020-12-04 16:00:30|3766|3765.5|3767|3766|3767|3766.5|3766|3765.5|1248
1607097640000|2020-12-04 16:00:40|3766.5|3765.5|3766.5|3766|3767|3766|3766|3765.5|390
1607097650000|2020-12-04 16:00:50|3767|3765.5|3767.5|3767|3768|3767.5|3767|3765.5|1722
1607097660000|2020-12-04 16:01:00|3767|3766.5|3766|3765.5|3767.5|3767|3765|3764.5|5239
1607097670000|2020-12-04 16:01:10|3766.5|3766|3765|3764.5|3766.5|3766|3765|3764.5|2527
1607097680000|2020-12-04 16:01:20|3765.5|3765|3765|3764.5|3765.5|3765|3765|3764.5|923
1607097690000|2020-12-04 16:01:30|3765.5|3765|3765|3764.5|3765.5|3765|3765|3764.5|1653
1607097700000|2020-12-04 16:01:40|3765.5|3765|3764|3763.5|3765.5|3765|3763.5|3763|5480
1607097710000|2020-12-04 16:01:50|3763.5|3763|3762|3761|3763.5|3763|3762|3761|5067
1607097720000|2020-12-04 16:02:00|3761.5|3760.5|3762|3761|3762|3761.5|3760.5|3760|14163
1607097730000|2020-12-04 16:02:10|3761.5|3760.5|3762|3761.5|3762.5|3762|3761|3760.5|1360
1607097740000|2020-12-04 16:02:20|3762.5|3762|3763|3762.5|3763.5|3763|3762.5|3761.5|2498
1607097750000|2020-12-04 16:02:30|3763.5|3763|3763.5|3763|3763.5|3763|3763|3763|329
1607097760000|2020-12-04 16:02:40|3763|3762.5|3764|3763|3764|3763.5|3762.5|3762|3776
1607097770000|2020-12-04 16:02:50|3763.5|3763.5|3764|3763.5|3764|3763.5|3763.5|3763|2154
1607097780000|2020-12-04 16:03:00|3764.5|3764|3764.5|3764|3764.5|3764|3764|3763.5|1295
1607097790000|2020-12-04 16:03:10|3764|3763.5|3764|3763.5|3764.5|3764|3764|3763.5|1151
1607097800000|2020-12-04 16:03:20|3764.5|3764|3765|3764.5|3765.5|3765|3764.5|3764|3699
1607097810000|2020-12-04 16:03:30|3765.5|3765|3767|3766|3767|3766.5|3765.5|3765|4624
1607097820000|2020-12-04 16:03:40|3766.5|3766.5|3767|3766.5|3767|3766.5|3766.5|3766.5|404
1607097830000|2020-12-04 16:03:50|3766.5|3766|3767|3766.5|3767.5|3767|3766.5|3766|3896
1607097840000|2020-12-04 16:04:00|3766.5|3766|3766|3765.5|3766.5|3766.5|3766|3765.5|2286
1607097850000|2020-12-04 16:04:10|3766.5|3766|3767|3766.5|3767|3766.5|3766.5|3766|1943
1607097860000|2020-12-04 16:04:20|3766.5|3766|3767.5|3767|3767.5|3767|3766.5|3766|3817
1607097870000|2020-12-04 16:04:30|3768|3767.5|3767.5|3767|3768.5|3768|3767|3766.5|6542
1607097880000|2020-12-04 16:04:40|3767|3766.5|3767.5|3767|3768|3767.5|3767|3766.5|2287
1607097890000|2020-12-04 16:04:50|3768|3767.5|3768.5|3768|3768.5|3768|3768|3767|2536
1607097900000|2020-12-04 16:05:00|3769|3768.5|3769.5|3769|3770|3769.5|3768.5|3768|5575
1607097910000|2020-12-04 16:05:10|3770|3768.5|3769.5|3769|3770|3769|3769|3768.5|4022
1607097920000|2020-12-04 16:05:20|3770|3769.5|3770.5|3770|3771|3770|3769.5|3769|3758
1607097930000|2020-12-04 16:05:30|3771|3770.5|3770|3769.5|3771|3770.5|3769.5|3769|3610
1607097940000|2020-12-04 16:05:40|3770.5|3770|3769.5|3769|3770.5|3770|3769.5|3769|2320
1607097950000|2020-12-04 16:05:50|3770|3769.5|3770|3769.5|3770|3769.5|3769.5|3769|1093
1607097960000|2020-12-04 16:06:00|3769.5|3769|3769.5|3769|3770|3769|3769.5|3769|665
1607097970000|2020-12-04 16:06:10|3770|3769.5|3768.5|3768|3770|3769.5|3768.5|3768|2645
1607097980000|2020-12-04 16:06:20|3768|3767.5|3769|3768|3769|3768|3768|3767.5|2292
1607097990000|2020-12-04 16:06:30|3768.5|3768.5|3769.5|3769|3769.5|3769|3768.5|3768.5|1684
1607098000000|2020-12-04 16:06:40|3769|3768.5|3768|3767.5|3769|3768.5|3768|3767.5|808
1607098010000|2020-12-04 16:06:50|3767.5|3767|3767.5|3766.5|3768|3767.5|3767|3766.5|4531
1607098020000|2020-12-04 16:07:00|3768|3767|3768|3767.5|3768.5|3768|3768|3767|2638
1607098030000|2020-12-04 16:07:10|3767.5|3767|3767.5|3767|3767.5|3767|3767|3766.5|1340
1607098040000|2020-12-04 16:07:20|3768|3767.5|3768|3767.5|3768|3767.5|3768|3767.5|363
1607098050000|2020-12-04 16:07:30|3768.5||3768.5||3768.5||3768||0
1607098060000|2020-12-04 16:07:40|3768|3767|3768|3767.5|3768.5|3767.5|3767.5|3767|3127
1607098080000|2020-12-04 16:08:00|3768.5|3768|3769|3768.5|3769|3768.5|3768|3767.5|7129
1607098090000|2020-12-04 16:08:10|3768.5|3768|3768|3767.5|3768.5|3768|3768|3767.5|1945
1607098100000|2020-12-04 16:08:20|3767.5|3767|3769|3768.5|3769|3768.5|3767.5|3767|3964
1607098110000|2020-12-04 16:08:30|3769.5|3769|3769.5|3769|3769.5|3769|3769|3768.5|1591
1607098120000|2020-12-04 16:08:40|3769|3768.5|3770|3769.5|3770|3769.5|3768.5|3767.5|6442
1607098130000|2020-12-04 16:08:50|3769.5|3769|3769.5|3768.5|3770|3769.5|3769.5|3768.5|4010
1607098140000|2020-12-04 16:09:00|3769|3769|3769.5|3769|3770|3769.5|3769|3769|2194
1607098150000|2020-12-04 16:09:10|3769|3768.5|3768|3767|3769|3768.5|3767.5|3767|4478
1607098160000|2020-12-04 16:09:20|3767.5|3767.5|3768.5|3768|3768.5|3768|3767.5|3767.5|664
1607098170000|2020-12-04 16:09:30|3768|3767.5|3769.5|3769|3770|3769.5|3768|3767.5|2463
1607098180000|2020-12-04 16:09:40|3770|3769.5|3769.5|3769|3770.5|3770|3769.5|3768.5|4598
1607098190000|2020-12-04 16:09:50|3770|3768.5|3769|3768.5|3770|3769|3769|3768|5579
1607098200000|2020-12-04 16:10:00|3768.5|3768|3768.5|3768|3768.5|3768|3768|3767|4090
1607098210000|2020-12-04 16:10:10|3768|3767.5|3768.5|3768|3769|3768.5|3768|3767.5|2247
1607098220000|2020-12-04 16:10:20|3768|3767.5|3768|3767.5|3768.5|3768|3767.5|3767|5642
1607098230000|2020-12-04 16:10:30|3768.5|3768|3769|3768.5|3769|3768.5|3768.5|3768|5186
1607098240000|2020-12-04 16:10:40|3768.5|3768|3768.5|3767.5|3769|3768.5|3768|3767.5|3794
1607098250000|2020-12-04 16:10:50|3768|3767|3767.5|3767|3768|3767.5|3767.5|3766.5|4589
1607098260000|2020-12-04 16:11:00|3767|3766.5|3766.5|3766|3767.5|3767|3766.5|3766|7345
1607098270000|2020-12-04 16:11:10|3767|3766.5|3768|3767.5|3768|3767.5|3766.5|3766|1628
1607098280000|2020-12-04 16:11:20|3768.5|3767|3768.5|3768|3769|3768.5|3768.5|3767|1232
1607098290000|2020-12-04 16:11:30|3768|3767.5|3769|3768.5|3769|3768.5|3767.5|3767|7353
1607098300000|2020-12-04 16:11:40|3768.5|3768|3767.5|3767|3768.5|3768|3767.5|3767|6788
1607098310000|2020-12-04 16:11:50|3767|3766.5|3768|3767.5|3768|3767.5|3767|3766.5|1694
1607098320000|2020-12-04 16:12:00|3767.5|3767|3769|3768.5|3769.5|3769|3767.5|3767|7240
1607098330000|2020-12-04 16:12:10|3769.5|3769|3770|3769.5|3770.5|3770|3769.5|3769|11115
1607098340000|2020-12-04 16:12:20|3769.5|3769|3769|3768.5|3770|3769|3768.5|3768|9795
1607098350000|2020-12-04 16:12:30|3768.5|3768|3769.5|3769|3769.5|3769|3768.5|3768|2846
1607098360000|2020-12-04 16:12:40|3769|3768.5|3768.5|3768|3770|3769.5|3768.5|3767.5|4296
1607098370000|2020-12-04 16:12:50|3769|3768.5|3770|3769.5|3770|3769.5|3768.5|3768|10042
1607098380000|2020-12-04 16:13:00|3770.5|3770|3772|3771.5|3772|3771.5|3770.5|3770|11926
1607098390000|2020-12-04 16:13:10|3771.5|3771|3771.5|3771|3771.5|3771|3771|3770.5|1613
1607098400000|2020-12-04 16:13:20|3771|3770.5|3771|3770.5|3771.5|3770.5|3771|3770.5|0
1607098410000|2020-12-04 16:13:30|3771.5|3771|3770.5|3769.5|3771.5|3771|3770|3769.5|3320
1607098420000|2020-12-04 16:13:40|3770|3770|3770|3769.5|3771|3770.5|3770|3769.5|1781
1607098430000|2020-12-04 16:13:50|3769.5|3769|3769|3768.5|3770|3769|3769|3768.5|2899
1607098440000|2020-12-04 16:14:00|3769.5|3769|3770|3769|3770|3769.5|3769.5|3769|3633
1607098450000|2020-12-04 16:14:10|3770.5|3769.5|3770.5|3770|3771|3770.5|3770.5|3769.5|3023
1607098460000|2020-12-04 16:14:20|3771|3770.5|3771|3770.5|3771.5|3771|3771|3770.5|1178
1607098470000|2020-12-04 16:14:30|3771.5|3771|3771|3770.5|3771.5|3771|3771|3770.5|91361
1607098480000|2020-12-04 16:14:40|3770.5|3770|3771.5|3771|3771.5|3771|3770.5|3770|4797
1607098490000|2020-12-04 16:14:50|3772|3771.5|3772|3771.5|3772|3771.5|3771.5|3771|1515
1607098500000|2020-12-04 16:15:00|3772.5|3772|3772.5|3772|3773.5|3773|3772|3771.5|7623
1607098510000|2020-12-04 16:15:10|3772|3771.5|3771.5|3771|3772.5|3771.5|3771.5|3771|2169
1607098520000|2020-12-04 16:15:20|3771|3770.5|3771|3770.5|3771.5|3771|3771|3770.5|112531
1607098530000|2020-12-04 16:15:30|3771.5|3771|3772|3771.5|3772.5|3771.5|3771.5|3771|1263
1607098540000|2020-12-04 16:15:40|3772.5|3772|3772.5|3772|3772.5|3772|3772.5|3772|2170
1607098550000|2020-12-04 16:15:50|3772|3771.5|3772.5|3772|3772.5|3772|3772|3771.5|1693
1607098560000|2020-12-04 16:16:00|3773|3772.5|3772.5|3772|3773|3772.5|3772.5|3772|1538
1607098570000|2020-12-04 16:16:10|3773|3772.5|3773|3772.5|3773|3772.5|3772.5|3772|1363
1607098580000|2020-12-04 16:16:20|3772.5|3772|3772|3771.5|3772.5|3772.5|3772|3771|4091
1607098590000|2020-12-04 16:16:30|3771.5|3771|3772|3771|3772|3771|3771|3770.5|3364
1607098600000|2020-12-04 16:16:40|3771.5||3771.5||3771.5||3771.5||386
1607098610000|2020-12-04 16:16:50|3772|3771.5|3772|3771.5|3772.5|3772|3772|3771.5|2064
1607098620000|2020-12-04 16:17:00|3772.5|3772|3772|3771.5|3773|3772.5|3772|3771.5|2539
1607098630000|2020-12-04 16:17:10|3771.5|3771|3772|3771.5|3772|3771.5|3771.5|3771|466
1607098640000|2020-12-04 16:17:20|3772.5|3772|3772|3771.5|3772.5|3772|3772|3771.5|3321
1607098650000|2020-12-04 16:17:30|3771.5|3771|3771.5|3771|3772|3771.5|3771.5|3771|2984
1607098660000|2020-12-04 16:17:40|3772|3771.5|3771.5|3771|3772|3771.5|3771.5|3771|488
1607098670000|2020-12-04 16:17:50|3772|3771.5|3772.5|3772|3772.5|3772|3772|3771.5|5260
1607098680000|2020-12-04 16:18:00|||||||||865
1607098690000|2020-12-04 16:18:10|3773|3772.5|3772.5|3771.5|3773|3772.5|3772|3771.5|1937
1607098700000|2020-12-04 16:18:20|3773|3772|3773|3772.5|3773|3772.5|3773|3772|974
1607098710000|2020-12-04 16:18:30|3772.5|3772|3772|3771|3772.5|3772|3771.5|3771|5912
1607098720000|2020-12-04 16:18:40|3771.5|3770.5|3772|3771.5|3772|3771.5|3771.5|3770.5|5589
1607098730000|2020-12-04 16:18:50|3771.5|3771|3771.5|3771|3772|3771.5|3771.5|3771|4652
1607098740000|2020-12-04 16:19:00|3771|3770.5|3770.5|3770|3771|3770.5|3770.5|3770|3169
1607098750000|2020-12-04 16:19:10|3770|3769.5|3770|3769.5|3770|3769.5|3770|3769.5|2725
1607098760000|2020-12-04 16:19:20|3770.5|3770|3770.5|3770|3771|3770.5|3770.5|3769.5|3568
1607098770000|2020-12-04 16:19:30|3771|3770.5|3771|3770.5|3771|3770.5|3770.5|3770|523
1607098780000|2020-12-04 16:19:40|3770.5|3770|3770|3769.5|3770.5|3770|3770|3769.5|5029
1607098790000|2020-12-04 16:19:50|3769.5|3769|3769.5|3769|3770|3769.5|3769.5|3769|2289
1607098800000|2020-12-04 16:20:00|3770|3769.5|3770|3769.5|3770|3769.5|3769.5|3769|2552
1607098810000|2020-12-04 16:20:10|3769.5|3769|3770|3769.5|3770|3769.5|3769.5|3769|1287
1607098820000|2020-12-04 16:20:20|3770.5|3770|3770|3769.5|3771|3770.5|3769.5|3769|5787
1607098830000|2020-12-04 16:20:30|3769.5|3769|3770|3769.5|3770.5|3770|3769.5|3769|3576
1607098840000|2020-12-04 16:20:40|3770.5|3770|3770|3769.5|3770.5|3770|3770|3769.5|6757
1607098850000|2020-12-04 16:20:50|3770.5|3770|3770.5|3770|3770.5|3770|3770|3769.5|9169
1607098860000|2020-12-04 16:21:00|||||||||999
1607098870000|2020-12-04 16:21:10|3770|3769.5|3769|3768.5|3770|3770|3769|3768.5|6040
1607098880000|2020-12-04 16:21:20|3768.5|3768|3768.5|3767.5|3768.5|3768|3768|3767.5|3766
1607098890000|2020-12-04 16:21:30|3768|3767|3768|3767.5|3768.5|3768|3767.5|3767|5346
1607098900000|2020-12-04 16:21:40|3768.5|3768|3767.5|3767|3768.5|3768|3767.5|3767|3154
1607098910000|2020-12-04 16:21:50|3768|3767.5|3768|3767.5|3768|3767.5|3768|3767|5918
1607098920000|2020-12-04 16:22:00|3768.5|3768|3768.5|3768|3768.5|3768|3768.5|3768|5732
1607098930000|2020-12-04 16:22:10|3769|3768.5|3768.5|3768|3769|3768.5|3768.5|3768|6568
1607098940000|2020-12-04 16:22:20|3769|3768.5|3768.5|3768|3769|3768.5|3768.5|3768|3334
1607098950000|2020-12-04 16:22:30|3768|3767.5|3767|3766.5|3768|3767.5|3767|3766.5|5228
1607098960000|2020-12-04 16:22:40|3767.5|3767|3766.5|3766|3767.5|3767|3766.5|3766|5320
1607098970000|2020-12-04 16:22:50|||||||||6521
1607098980000|2020-12-04 16:23:00|3767|3766.5|3768|3767.5|3768|3767.5|3766.5|3766|2401
1607098990000|2020-12-04 16:23:10|3768.5|3768|3768.5|3768|3768.5|3768|3768.5|3767.5|3106
1607099000000|2020-12-04 16:23:20|3768|3767.5|3765.5|3765|3768|3767.5|3765.5|3764.5|25493
1607099010000|2020-12-04 16:23:30|3766|3765.5|3767|3766.5|3767.5|3766.5|3766|3765.5|4184
1607099020000|2020-12-04 16:23:40|3766.5|3766|3767|3766|3767|3766.5|3766.5|3766|1497
1607099030000|2020-12-04 16:23:50|3766.5|3766.5|3767|3766|3767|3766.5|3766.5|3766|322
1607099040000|2020-12-04 16:24:00|3766.5||3766.5||3767||3766.5||538
1607099050000|2020-12-04 16:24:10|3767|3766.5|3767|3766.5|3767.5|3767|3767|3766.5|1674
1607099060000|2020-12-04 16:24:20|3766.5|3766|3766|3765.5|3766.5|3766|3766|3765.5|1132
1607099070000|2020-12-04 16:24:30|3765.5|3765|3766.5|3766|3767|3766|3765.5|3765|2510
1607099080000|2020-12-04 16:24:40|3767|3766.5|3764.5|3764|3767|3766.5|3764.5|3764|16291
1607099090000|2020-12-04 16:24:50|3764|3763.5|3764.5|3763.5|3764.5|3764|3764|3763.5|3203
1607099100000|2020-12-04 16:25:00|3764|3764|3764.5|3764|3764.5|3764|3764|3763.5|4730
1607099110000|2020-12-04 16:25:10|3765|3764.5|3766|3765|3766|3765.5|3765|3764.5|9604
1607099120000|2020-12-04 16:25:20|3765.5|3764.5|3764.5|3764|3766|3764.5|3764.5|3763.5|1915
1607099130000|2020-12-04 16:25:30|3765|3764.5|3765|3764|3765|3764.5|3764.5|3764|1565
1607099140000|2020-12-04 16:25:40|3764.5|3763.5|3765|3764.5|3765|3764.5|3764|3763.5|4149
1607099150000|2020-12-04 16:25:50|||||||||3696
1607099160000|2020-12-04 16:26:00|3765.5|3765|3765.5|3765|3766|3765.5|3765.5|3764.5|2523
1607099170000|2020-12-04 16:26:10|3766|3765.5|3766|3765|3766|3765.5|3765.5|3765|2375
1607099180000|2020-12-04 16:26:20|3765.5|3765.5|3766|3765|3766|3765.5|3765.5|3765|888
1607099190000|2020-12-04 16:26:30|3765.5|3765.5|3765.5|3765|3766|3765.5|3765.5|3765|393
1607099200000|2020-12-04 16:26:40|3765|3764.5|3764.5|3764|3765|3764.5|3764.5|3764|4276
1607099210000|2020-12-04 16:26:50|3764|3763.5|3764|3763.5|3764|3763.5|3763.5|3763|1312
1607099220000|2020-12-04 16:27:00|3763.5|3763|3763.5|3763|3764|3763.5|3763.5|3763|3620
1607099230000|2020-12-04 16:27:10|3763|3762.5|3763|3762|3763|3762.5|3762|3761|6941
1607099240000|2020-12-04 16:27:20|3762.5|3761.5|3762|3761.5|3763|3761.5|3761|3760.5|1978
1607099250000|2020-12-04 16:27:30|3761.5|3761|3761|3760.5|3761.5|3761|3761|3760.5|2194
1607099260000|2020-12-04 16:27:40|3761.5|3761|3761.5|3761|3762|3761|3761|3761|3476
1607099270000|2020-12-04 16:27:50|3762|3761.5|3761.5|3760.5|3762|3761.5|3761.5|3760.5|1200
1607099280000|2020-12-04 16:28:00|3762|3761|3761|3760.5|3762|3761.5|3761|3760.5|2957
1607099290000|2020-12-04 16:28:10|3760.5|3760|3762|3761.5|3762|3761.5|3760.5|3760|2815
1607099300000|2020-12-04 16:28:20|3761.5|3761|3761.5|3761|3761.5|3761|3761.5|3761|2616
1607099310000|2020-12-04 16:28:30|3762|3760.5|3761|3760|3762|3761|3761|3760|1706
1607099320000|2020-12-04 16:28:40|3761.5|3760.5|3762|3761|3762|3761|3761|3760.5|3110
1607099330000|2020-12-04 16:28:50|3761.5|3761.5|3762.5|3761.5|3762.5|3762|3761.5|3761.5|4077
1607099340000|2020-12-04 16:29:00|3763|3762|3762|3761.5|3763.5|3762.5|3762|3761|9324
1607099350000|2020-12-04 16:29:10|3762.5|3762|3763|3762|3763|3762|3762|3761.5|1043
1607099360000|2020-12-04 16:29:20|3762.5|3762.5|3763|3762|3763|3762.5|3762.5|3762|1104
1607099370000|2020-12-04 16:29:30|3763.5|3762.5|3763.5|3763|3764|3763.5|3763.5|3762.5|1445
1607099380000|2020-12-04 16:29:40|3763|3762.5|3763.5|3763|3764|3763.5|3763|3762|6213
1607099390000|2020-12-04 16:29:50|3764|3763.5|3763|3762|3764.5|3763.5|3762.5|3762|887
1607328000000|2020-12-07 08:00:00|4522|2950|4522|2950|4522|2950|4522|2950|0
1607328020000|2020-12-07 08:00:20|3759.5|3757.5|3762|3759|3762|3759|3759.5|3757|723
1607328030000|2020-12-07 08:00:30|3761.5|3758.5|3760.5|3759|3763|3760|3760.5|3758.5|521
1607328040000|2020-12-07 08:00:40|3760|3758.5|3757|3755|3760|3758.5|3756|3754.5|4295
1607328050000|2020-12-07 08:00:50|3756.5|3755.5|3760|3758|3762|3759|3756.5|3755|993
1607328060000|2020-12-07 08:01:00|3759.5|3758.5|3762|3761|3762|3761|3759.5|3758.5|495
1607328070000|2020-12-07 08:01:10|3763|3761.5|3763.5|3760|3765|3762.5|3761.5|3760|1725
1607328080000|2020-12-07 08:01:20|3762|3760.5|3759|3758|3762|3761|3759|3757|3641
1607328090000|2020-12-07 08:01:30|3759.5|3758.5|3758|3756|3760|3759|3757|3755|2914
1607328100000|2020-12-07 08:01:40|3758.5|3756.5|3758.5|3756.5|3760.5|3758.5|3756.5|3755.5|3520
1607328110000|2020-12-07 08:01:50|3759|3757|3758.5|3756.5|3759.5|3757.5|3758.5|3756.5|614
1607328120000|2020-12-07 08:02:00|3759|3757|3752.5|3751|3759|3757|3752.5|3751|2806
1607328130000|2020-12-07 08:02:10|3752|3750|3749|3746.5|3752|3751.5|3746.5|3744|11560
1607328140000|2020-12-07 08:02:20|3749.5|3747|3751|3748|3751|3749|3749|3746|885
1607328150000|2020-12-07 08:02:30|3751.5|3748.5|3748.5|3746|3752|3750|3745.5|3742.5|2927
1607328160000|2020-12-07 08:02:40|3748|3745.5|3746|3744.5|3748|3745.5|3746|3744.5|416
1607328170000|2020-12-07 08:02:50|3745.5|3744|3746|3743.5|3746|3744|3745.5|3743.5|226
1607328180000|2020-12-07 08:03:00|3743.5|3743|3745.5|3743.5|3748|3746.5|3743.5|3743|3930
1607328190000|2020-12-07 08:03:10|3745|3743|3741.5|3740|3745|3743|3741.5|3740|2393
1607328200000|2020-12-07 08:03:20|3742|3740.5|3741|3740|3743|3742|3740|3738.5|8955
1607328210000|2020-12-07 08:03:30|3741.5|3741|3744|3742|3744.5|3742.5|3741.5|3741|2132
1607328220000|2020-12-07 08:03:40|3744.5|3742.5|3744.5|3741.5|3745.5|3745|3744|3741.5|1091
1607328230000|2020-12-07 08:03:50|3744|3742|3743.5|3742|3744|3742|3743.5|3742|0
1607328240000|2020-12-07 08:04:00|3744|3742.5|3745.5|3744|3746.5|3745|3744|3742.5|753
1607328250000|2020-12-07 08:04:10|3745|3742.5|3742|3740.5|3745.5|3742.5|3740.5|3740|3111
1607328260000|2020-12-07 08:04:20|3741.5|3740|3743|3741.5|3745|3743|3738.5|3738|7601
1607328270000|2020-12-07 08:04:30|3743.5|3742|3743|3742.5|3743.5|3742.5|3741.5|3740|905
1607328280000|2020-12-07 08:04:40|3742.5|3742|3746.5|3745.5|3748|3746.5|3742.5|3741|2946
1607328290000|2020-12-07 08:04:50|3747.5|3746|3745.5|3744.5|3748|3746.5|3745.5|3744.5|880
1607328300000|2020-12-07 08:05:00|3746|3743.5|3745.5|3744|3746.5|3744|3743|3741.5|2019
1607328310000|2020-12-07 08:05:10|3744.5|3743|3732.5|3731.5|3744.5|3743|3732.5|3731.5|1928
1607328320000|2020-12-07 08:05:20|3732|3731|3736|3735|3738|3735.5|3732|3731|4846
1607328330000|2020-12-07 08:05:30|3735.5|3734.5|3731|3730.5|3736|3734.5|3729.5|3727.5|2756
1607328340000|2020-12-07 08:05:40|3730.5|3730|3730|3729|3732.5|3730.5|3728.5|3727.5|2247
1607328350000|2020-12-07 08:05:50|3729.5|3729.5|3730|3729|3730.5|3729.5|3729.5|3729|554
1607328360000|2020-12-07 08:06:00|3729.5|3728|3733|3731.5|3735.5|3733.5|3727.5|3726.5|6875
1607328370000|2020-12-07 08:06:10|3732.5|3731|3736.5|3734.5|3737.5|3735.5|3732.5|3730.5|2779
1607328380000|2020-12-07 08:06:20|3736|3734|3735.5|3734.5|3737.5|3735.5|3734|3732.5|1558
1607328390000|2020-12-07 08:06:30|3736.5|3735|3736.5|3734.5|3737.5|3736|3736|3734|1206
1607328400000|2020-12-07 08:06:40|3737|3735|3740|3738.5|3740|3738.5|3737|3734|1293
1607328410000|2020-12-07 08:06:50|3739|3738|3738|3737.5|3740|3738|3738|3737.5|917
1607328420000|2020-12-07 08:07:00|3738.5|3737|3738.5|3737|3739|3737.5|3738|3737|724
1607328430000|2020-12-07 08:07:10|3738|3736.5|3735|3733.5|3738|3736.5|3735|3733.5|1290
1607328440000|2020-12-07 08:07:20|3735.5|3734|3735|3733.5|3736.5|3735|3735|3733.5|1422
1607328450000|2020-12-07 08:07:30|3734.5|3732.5|3735|3732.5|3735|3732.5|3732|3730.5|1440
1607328460000|2020-12-07 08:07:40|3735.5|3733|3735.5|3734|3736|3734.5|3734.5|3733|868
1607328470000|2020-12-07 08:07:50|3735|3733.5|3738.5|3737|3738.5|3737|3734.5|3733.5|1220
1607328480000|2020-12-07 08:08:00|3739|3737.5|3739.5|3738|3740|3738.5|3737|3736|644
1607328490000|2020-12-07 08:08:10|3739|3736.5|3738|3736.5|3739|3737|3736|3735|1483
1607328500000|2020-12-07 08:08:20|3738.5|3737|3741|3739.5|3741.5|3739.5|3738.5|3737|981
1607328510000|2020-12-07 08:08:30|3740|3739|3739.5|3738.5|3740|3739|3739|3738.5|662
1607328520000|2020-12-07 08:08:40|3739|3738|3732|3731|3739|3738|3732|3731|5584
1607328530000|2020-12-07 08:08:50|3731.5|3730.5|3733|3731.5|3733|3732|3730.5|3729.5|2938
1607328540000|2020-12-07 08:09:00|3732.5|3731|3733|3732|3733|3732|3732|3731|3466
1607328550000|2020-12-07 08:09:10|3732.5|3731.5|3732.5|3731.5|3733|3732|3732|3731|1480
1607328560000|2020-12-07 08:09:20|3733|3732|3733.5|3732|3734|3732.5|3732.5|3732|567
1607328570000|2020-12-07 08:09:30|3733|3731.5|3732.5|3731.5|3734|3732.5|3732.5|3731|4067
1607328580000|2020-12-07 08:09:40|3732|3731|3729.5|3728|3732.5|3731|3729.5|3728|2843
1607328590000|2020-12-07 08:09:50|3730|3728.5|3729.5|3728|3730|3729|3728|3727.5|4494
1607328600000|2020-12-07 08:10:00|3729|3727.5|3728|3726.5|3729|3727.5|3727|3726|2294
1607328610000|2020-12-07 08:10:10|3728.5|3727|3732|3731|3733|3731|3728|3727|2787
1607328620000|2020-12-07 08:10:20|3731.5|3731.5|3732|3731|3733|3731.5|3731|3730.5|2389
1607328630000|2020-12-07 08:10:30|3732.5|3730.5|3730.5|3729.5|3732.5|3731|3730|3729|1973
1607328640000|2020-12-07 08:10:40|3730|3729|3728.5|3727.5|3730.5|3729.5|3728|3727|7169
1607328650000|2020-12-07 08:10:50|3729|3727|3728|3726.5|3729|3727.5|3727|3726.5|2641
1607328660000|2020-12-07 08:11:00|3728.5|3727|3726|3725|3728.5|3727.5|3725.5|3724|5781
1607328670000|2020-12-07 08:11:10|3726.5|3725.5|3726|3725.5|3726.5|3725.5|3725|3724|4983
1607328680000|2020-12-07 08:11:20|3726.5|3726|3725|3724|3727|3726|3725|3724|3329
1607328690000|2020-12-07 08:11:30|3724.5|3723.5|3725.5|3724.5|3726.5|3724.5|3722|3721|3858
1607328700000|2020-12-07 08:11:40|3726|3725|3728|3727.5|3728.5|3727.5|3726|3725|921
1607328710000|2020-12-07 08:11:50|3728.5|3726.5|3729.5|3728.5|3730|3728.5|3727.5|3726.5|2001
1607328720000|2020-12-07 08:12:00|3729|3728|3730|3729|3730.5|3729|3728|3726.5|1376
1607328730000|2020-12-07 08:12:10|3729.5|3728.5|3728|3727|3730|3729|3727.5|3727|1580
1607328740000|2020-12-07 08:12:20|3728.5|3727.5|3730|3729|3730.5|3729.5|3728|3727|1072
1607328750000|2020-12-07 08:12:30|3729.5|3728.5|3730.5|3728.5|3731.5|3730.5|3729|3728|3099
1607328760000|2020-12-07 08:12:40|3730|3729|3730|3729.5|3730|3729.5|3729.5|3728.5|1148
1607328770000|2020-12-07 08:12:50|3729.5|3729|3732|3731.5|3733|3731.5|3729|3728|13444
1607328780000|2020-12-07 08:13:00|3732.5|3732|3731|3730|3732.5|3732|3731|3730|3324
1607328790000|2020-12-07 08:13:10|3730.5|3729.5|3733.5|3732|3734|3732.5|3730.5|3728.5|6181
1607328800000|2020-12-07 08:13:20|3732.5|3731.5|3732.5|3731.5|3734.5|3734|3732.5|3731.5|4599
1607328810000|2020-12-07 08:13:30|3733|3732|3732.5|3731.5|3733|3732|3732.5|3731.5|1587
1607328820000|2020-12-07 08:13:40|3733|3732|3732.5|3731.5|3733|3732.5|3732.5|3731.5|981
1607328830000|2020-12-07 08:13:50|3732||3732||3732||3732||465
1607328840000|2020-12-07 08:14:00|3730.5|3731|3729.5|3728.5|3731.5|3731|3729.5|3728.5|6505
1607328850000|2020-12-07 08:14:10|3729|3728|3728.5|3728|3729|3728|3728|3727.5|3188
1607328860000|2020-12-07 08:14:20|3729|3728.5|3731.5|3730|3731.5|3730|3729|3728.5|5700
1607328870000|2020-12-07 08:14:30|3732|3730.5|3734|3733|3734.5|3733|3732|3730.5|2529
1607328880000|2020-12-07 08:14:40|3733.5|3732.5|3733.5|3733|3734|3733|3733.5|3732|310
1607328890000|2020-12-07 08:14:50|3733|3732.5|3732.5|3731.5|3733.5|3733|3731.5|3730.5|4038
1607328900000|2020-12-07 08:15:00|3732|3731|3730|3729|3732|3731|3729.5|3728.5|3992
1607328910000|2020-12-07 08:15:10|3730.5|3729.5|3731|3729|3731|3730|3730|3729|512
1607328920000|2020-12-07 08:15:20|3730.5|3729.5|3730.5|3729.5|3731|3730.5|3730|3729.5|3990
1607328930000|2020-12-07 08:15:30|3731|3730|3732.5|3731.5|3732.5|3731.5|3730|3728.5|2623
1607328940000|2020-12-07 08:15:40|3732|3731|3730|3728.5|3732|3731|3729|3728.5|18075
1607328950000|2020-12-07 08:15:50|3730.5|3729|3728.5|3728|3730.5|3730|3728.5|3728|3248
1607328960000|2020-12-07 08:16:00|3729|3728.5|3732|3730.5|3732.5|3730.5|3728|3727|4075
1607328970000|2020-12-07 08:16:10|3732.5|3731|3733.5|3732.5|3735|3733.5|3732|3731|3050
1607328980000|2020-12-07 08:16:20|3734|3733|3736.5|3735.5|3737|3736|3734|3733|736
1607328990000|2020-12-07 08:16:30|3736|3735|3736.5|3735|3736.5|3735.5|3735.5|3735|583
1607329000000|2020-12-07 08:16:40|3737|3735.5|3739|3738|3739|3738|3736.5|3735.5|4049
1607329010000|2020-12-07 08:16:50|3739.5|3738.5|3742|3741|3742|3741.5|3739.5|3738.5|6886
1607329020000|2020-12-07 08:17:00|3742.5|3741.5|3745.5|3745|3745.5|3745|3741.5|3741|6975
1607329030000|2020-12-07 08:17:10|3746|3745.5|3745|3744|3746.5|3746|3744|3743.5|4614
1607329040000|2020-12-07 08:17:20|3744.5|3744.5|3744.5|3744|3744.5|3744.5|3744|3743.5|1408
1607329050000|2020-12-07 08:17:30|3744|3743.5|3743|3742|3744|3743.5|3742|3741.5|3953
1607329060000|2020-12-07 08:17:40|3743.5|3742.5|3743|3742.5|3743.5|3743|3742|3741.5|1543
1607329070000|2020-12-07 08:17:50|3742.5|3742|3743|3741.5|3743|3742|3740.5|3739|6138
1607329080000|2020-12-07 08:18:00|3742.5|3742|3741.5|3741|3742.5|3742|3741.5|3741|743
1607329090000|2020-12-07 08:18:10|3741|3740.5|3743|3742.5|3743|3742.5|3741|3740.5|3235
1607329100000|2020-12-07 08:18:20|3742.5|3742|3744.5|3743.5|3744.5|3743.5|3742.5|3741.5|2445
1607329110000|2020-12-07 08:18:30|3744|3744|3742.5|3742|3744|3744|3742|3741|4697
1607329120000|2020-12-07 08:18:40|3743|3742.5|3744.5|3743|3744.5|3743|3743|3742.5|729
1607329130000|2020-12-07 08:18:50|3745|3743.5|3745|3744|3745.5|3744.5|3744.5|3743.5|1265
1607329140000|2020-12-07 08:19:00|3744.5|3743.5|3743.5|3742.5|3745|3744|3743|3742.5|5320
1607329150000|2020-12-07 08:19:10|3744|3743|3745|3744.5|3745|3744.5|3743.5|3742.5|1620
1607329160000|2020-12-07 08:19:20|3744.5|3744|3744|3742.5|3745|3744|3743.5|3742.5|6166
1607329170000|2020-12-07 08:19:30|3743.5|3742|3745|3744.5|3745.5|3745|3742.5|3741.5|4295
1607329180000|2020-12-07 08:19:40|3745.5|3745|3744|3743|3746|3745|3744|3743|3778
1607329190000|2020-12-07 08:19:50|3744.5|3743.5|3748.5|3747.5|3748.5|3747.5|3744|3743|2580
1607329200000|2020-12-07 08:20:00|3748|3747|3742|3741|3748.5|3747|3742|3741|4312
1607329210000|2020-12-07 08:20:10|3741.5|3740.5|3741.5|3740|3742|3741|3741|3740|469
1607329220000|2020-12-07 08:20:20|3741|3739.5|3739.5|3738|3741|3740|3738.5|3737|3374
1607329230000|2020-12-07 08:20:30|3739|3737|3738|3737|3739|3738|3736.5|3736|5509
1607329240000|2020-12-07 08:20:40|3737.5|3736.5|3735.5|3735|3737.5|3736.5|3735|3734|4367
1607329250000|2020-12-07 08:20:50|3735|3734.5|3734.5|3733.5|3735|3734.5|3733|3732|2954
1607329260000|2020-12-07 08:21:00|3735|3733|3733|3732|3735|3733.5|3732.5|3731.5|4136
1607329270000|2020-12-07 08:21:10|3733.5|3732.5|3734|3733|3734.5|3733.5|3733|3732|3028
1607329280000|2020-12-07 08:21:20|3733.5|3733.5|3732.5|3731.5|3734.5|3734|3732.5|3731.5|1276
1607329290000|2020-12-07 08:21:30|3733|3732|3733|3732.5|3734|3732.5|3732|3731.5|2102
1607329300000|2020-12-07 08:21:40|3733.5|3733|3733.5|3732.5|3734|3733|3733.5|3732.5|115
1607329310000|2020-12-07 08:21:50|3734|3733|3734|3732.5|3735|3734|3732.5|3732|2214
1607329320000|2020-12-07 08:22:00|3733.5|3733|3736|3735.5|3736.5|3735.5|3733.5|3733|2161
1607329330000|2020-12-07 08:22:10|3736.5|3735|3738|3736.5|3738|3737|3735.5|3734.5|569
1607329340000|2020-12-07 08:22:20|3737.5|3736|3736|3735|3738|3736|3735.5|3734.5|1368
1607329350000|2020-12-07 08:22:30|3735.5|3734.5|3735.5|3735|3735.5|3735|3735.5|3734.5|1
1607329360000|2020-12-07 08:22:40|3735|3734.5|3735.5|3735|3736|3735|3735|3734.5|863
1607329370000|2020-12-07 08:22:50|3735|3734.5|3735.5|3734.5|3735.5|3734.5|3735|3734.5|466
1607329380000|2020-12-07 08:23:00|3735|3734|3733|3732|3735.5|3734|3732|3731|3844
1607329390000|2020-12-07 08:23:10|3732.5|3731.5|3731|3730|3732.5|3731.5|3731|3730|1222
1607329400000|2020-12-07 08:23:20|3730.5|3729.5|3730.5|3729|3730.5|3730|3730|3729|992
1607329410000|2020-12-07 08:23:30|3730|3729.5|3731|3730|3731|3730|3730|3729.5|777
1607329420000|2020-12-07 08:23:40|3730.5|3729.5|3728.5|3727.5|3730.5|3730|3728.5|3727.5|1474
1607329430000|2020-12-07 08:23:50|3729|3727|3729|3728|3729.5|3729|3728.5|3727|215
1607329440000|2020-12-07 08:24:00|3728.5|3727.5|3725.5|3724.5|3729|3727.5|3725|3724.5|5439
1607329450000|2020-12-07 08:24:10|3725|3724|3726.5|3725.5|3727|3726|3725|3723.5|1517
1607329460000|2020-12-07 08:24:20|3727|3726|3726.5|3725.5|3727.5|3727|3726.5|3725.5|1228
1607329470000|2020-12-07 08:24:30|3727|3726|3723.5|3722.5|3727.5|3726.5|3723.5|3722.5|963
1607329480000|2020-12-07 08:24:40|3724|3723|3725|3724|3725.5|3724.5|3723.5|3722.5|3332
1607329490000|2020-12-07 08:24:50|3724.5|3723.5|3725|3724|3725|3724|3724|3723|1530
1607329500000|2020-12-07 08:25:00|3725.5|3724.5|3725.5|3724.5|3727|3726.5|3725|3724|3099
1607329510000|2020-12-07 08:25:10|3724.5|3724|3724.5|3723|3725.5|3724|3723.5|3723|1348
1607329520000|2020-12-07 08:25:20|3725|3723.5|3724.5|3723.5|3725.5|3724.5|3723.5|3723|732
1607329530000|2020-12-07 08:25:30|3724|3723|3723|3722|3724|3723|3723|3722|1495
1607329540000|2020-12-07 08:25:40|3722.5|3721.5|3722.5|3722|3722.5|3722|3722|3721|2429
1607329550000|2020-12-07 08:25:50|3723|3722.5|3727|3726|3727|3726|3723|3722.5|1075
1607329560000|2020-12-07 08:26:00|3726.5|3725.5|3720.5|3719.5|3727|3725.5|3720|3719.5|11916
1607329570000|2020-12-07 08:26:10|3720|3719|3719.5|3717.5|3721|3720|3718|3717|2850
1607329580000|2020-12-07 08:26:20|3719|3718|3719.5|3718.5|3720.5|3719.5|3718.5|3718|908
1607329590000|2020-12-07 08:26:30|3720|3719|3719|3717.5|3720|3719.5|3718.5|3717.5|1739
1607329600000|2020-12-07 08:26:40|3719.5|3718|3720.5|3719.5|3721|3720.5|3719|3717.5|1398
1607329610000|2020-12-07 08:26:50|3721|3720|3719|3717.5|3721.5|3720|3717.5|3716.5|2196
1607329620000|2020-12-07 08:27:00|3718|3718|3716.5|3715.5|3719|3718|3715.5|3714.5|4477
1607329630000|2020-12-07 08:27:10|3716|3715|3718.5|3717.5|3718.5|3717.5|3715.5|3715|2626
1607329640000|2020-12-07 08:27:20|3719|3718|3718|3717.5|3719|3718|3717|3716.5|4113
1607329650000|2020-12-07 08:27:30|3718.5|3718|3721|3720|3721|3720|3718|3717.5|2413
1607329660000|2020-12-07 08:27:40|3720|3719.5|3721|3720.5|3721.5|3720.5|3720|3719.5|3599
1607329670000|2020-12-07 08:27:50|3720.5|3720|3722|3721.5|3722|3721.5|3720.5|3719.5|2087
1607329680000|2020-12-07 08:28:00|3721.5|3721|3721|3720|3722.5|3722|3721|3719.5|3936
1607329690000|2020-12-07 08:28:10|3721.5|3720.5|3722|3721|3722.5|3721.5|3721|3720|913
1607329700000|2020-12-07 08:28:20|3722.5|3721.5|3722|3721|3723|3722|3722|3721|255
1607329710000|2020-12-07 08:28:30|3721.5|3720.5|3720.5|3719|3721.5|3721|3720|3719|2574
1607329720000|2020-12-07 08:28:40|3719|3718.5|3718.5|3717.5|3720|3718.5|3718.5|3717.5|392
1607329730000|2020-12-07 08:28:50|3719|3718|3718.5|3717.5|3719.5|3718.5|3718.5|3717.5|902
1607329740000|2020-12-07 08:29:00|3717.5|3717|3717|3716|3718|3717.5|3716.5|3715.5|893
1607329750000|2020-12-07 08:29:10|3716.5|3715.5|3717|3715.5|3717|3716|3716|3715.5|796
1607329760000|2020-12-07 08:29:20|3716.5|3716|3716.5|3715.5|3717|3716|3715.5|3715|4463
1607329770000|2020-12-07 08:29:30|3716|3715|3718.5|3716.5|3718.5|3716.5|3716|3715|1053
1607329780000|2020-12-07 08:29:40|3718|3717|3721|3719.5|3721|3720|3718|3717|835
1607329790000|2020-12-07 08:29:50|3721.5|3720|3723.5|3722.5|3723.5|3723|3721.5|3720|1549
1607329800000|2020-12-07 08:30:00|3723|3722|3720.5|3719.5|3723.5|3722|3720.5|3719.5|2106
1607329810000|2020-12-07 08:30:10|3721|3720|3720.5|3720|3721|3720.5|3719|3718|3777
1607329820000|2020-12-07 08:30:20|3721|3719.5|3724.5|3723.5|3725|3723.5|3720.5|3719.5|1460
1607329830000|2020-12-07 08:30:30|3724|3723|3723.5|3722.5|3724.5|3723|3723|3722.5|729
1607329840000|2020-12-07 08:30:40|3724|3722|3723|3722|3724|3722.5|3721.5|3721|2854
1607329850000|2020-12-07 08:30:50|3722.5|3721.5|3722.5|3721.5|3723|3722.5|3722|3721|1957
1607329860000|2020-12-07 08:31:00|3722|3721|3722|3720.5|3722|3721|3720.5|3719.5|2182
1607329870000|2020-12-07 08:31:10|3721.5|3721|3721|3720|3722|3721|3721|3720|130
1607329880000|2020-12-07 08:31:20|3720.5|3719.5|3723|3722.5|3724|3723|3720|3719|6732
1607329890000|2020-12-07 08:31:30|3723.5|3723|3723.5|3723|3723.5|3723|3723|3722.5|1326
1607329900000|2020-12-07 08:31:40|3723|3722.5|3724.5|3723.5|3725|3724|3723|3722.5|2040
1607329910000|2020-12-07 08:31:50|3724|3723|3725.5|3724.5|3725.5|3724.5|3722.5|3722|7620
1607329920000|2020-12-07 08:32:00|3725|3725|3724.5|3723.5|3725|3725|3724|3723.5|741
1607329930000|2020-12-07 08:32:10|3724|3723|3725|3723.5|3725|3724|3723.5|3722.5|3366
1607329940000|2020-12-07 08:32:20|3724.5|3724|3725|3724|3725|3724.5|3724|3724|218
1607329950000|2020-12-07 08:32:30|3724.5|3723.5|3724.5|3723.5|3725|3724.5|3724.5|3723.5|316
1607329960000|2020-12-07 08:32:40|3724|3723|3723.5|3723|3725|3723.5|3722|3721|23003
1607329970000|2020-12-07 08:32:50|3724|3723.5|3724|3723|3724|3723.5|3723.5|3722.5|1207
1607329980000|2020-12-07 08:33:00|3723.5|3722.5|3722.5|3721|3724|3722.5|3722|3721|4419
1607329990000|2020-12-07 08:33:10|3722|3721.5|3722.5|3721.5|3722.5|3722|3721.5|3721|1823
1607330000000|2020-12-07 08:33:20|3722|3722|3722.5|3721.5|3722.5|3722|3722|3721.5|2002
1607330010000|2020-12-07 08:33:30|3722|3721|3721.5|3720.5|3722|3721.5|3721|3720|1476
1607330020000|2020-12-07 08:33:40|3721|3720|3721.5|3721|3721.5|3721|3720|3719.5|4911
1607330030000|2020-12-07 08:33:50|3722|3721.5|3720.5|3720|3722|3721.5|3720|3719|3827
1607330040000|2020-12-07 08:34:00|3720|3719.5|3720|3719|3720.5|3720|3719.5|3718.5|3171
1607330050000|2020-12-07 08:34:10|3720.5|3719.5|3721.5|3721|3722|3721|3720|3719.5|3015
1607330060000|2020-12-07 08:34:20|3721|3720.5|3718|3717.5|3721|3720.5|3718|3717.5|5922
1607330070000|2020-12-07 08:34:30|3717.5|3717|3714.5|3714|3718|3717|3714|3713.5|5107
1607330080000|2020-12-07 08:34:40|3713.5|3713|3714|3713|3714|3713.5|3712.5|3712|973
1607330090000|2020-12-07 08:34:50|3714.5|3713.5|3716.5|3715|3716.5|3715|3714.5|3713|1165
1607330100000|2020-12-07 08:35:00|3716|3714.5|3715|3713.5|3716.5|3714.5|3713.5|3713|1478
1607330110000|2020-12-07 08:35:10|3714.5|3714|3713.5|3712|3715|3714|3713|3712|3346
1607330120000|2020-12-07 08:35:20|3713|3712.5|3713.5|3713|3714|3713.5|3713|3712|812
1607330130000|2020-12-07 08:35:30|3714|3713.5|3713.5|3712|3714|3713.5|3713|3712|1896
1607330140000|2020-12-07 08:35:40|3713|3712.5|3714|3713|3714|3713|3712.5|3712|834
1607330150000|2020-12-07 08:35:50|3713.5||3714||3714||3713.5||33
1607330160000|2020-12-07 08:36:00|3714.5|3713.5|3713.5|3712.5|3714.5|3713.5|3712.5|3711.5|1490
1607330170000|2020-12-07 08:36:10|3713|3712|3713|3712|3713|3712.5|3712.5|3712|291
1607330180000|2020-12-07 08:36:20|3713.5|3712.5|3714.5|3713|3714.5|3714|3713.5|3712|4710
1607330190000|2020-12-07 08:36:30|3715|3713.5|3717.5|3716.5|3717.5|3716.5|3715|3713.5|3246
1607330200000|2020-12-07 08:36:40|3718|3717|3718.5|3717|3718.5|3717.5|3717.5|3716.5|650
1607330210000|2020-12-07 08:36:50|3718|3717.5|3716.5|3716|3718|3717.5|3716.5|3716|1392
1607330220000|2020-12-07 08:37:00|3716|3715.5|3716|3715.5|3716.5|3716|3716|3715.5|2447
1607330230000|2020-12-07 08:37:10|3716.5|3716|3717.5|3717|3718|3717.5|3716.5|3716|2399
1607330240000|2020-12-07 08:37:20|3718|3717.5|3717|3716.5|3718|3717.5|3717|3716.5|833
1607330250000|2020-12-07 08:37:30|3716.5|3716|3716|3715|3717|3716.5|3715.5|3715|911
1607330260000|2020-12-07 08:37:40|3715.5|3714.5|3716|3715|3716|3715.5|3715|3714|3299
1607330270000|2020-12-07 08:37:50|3715.5|3714.5|3714|3713|3715.5|3714.5|3713.5|3712.5|1413
1607330280000|2020-12-07 08:38:00|3714.5|3713.5|3714.5|3713.5|3714.5|3713.5|3714|3713|3397
1607330290000|2020-12-07 08:38:10||3714||3713.5||3714||3713.5|807
1607330300000|2020-12-07 08:38:20|3714|3714|3714.5|3714|3714.5|3714|3714|3713.5|1178
1607330310000|2020-12-07 08:38:30|3714|3713.5|3716|3715.5|3716|3715.5|3714|3713.5|3385
1607330320000|2020-12-07 08:38:40|3716.5|3716|3716.5|3716|3716.5|3716|3716|3715.5|1338
1607330330000|2020-12-07 08:38:50|3716|3715|3715.5|3715|3716|3715.5|3715|3714.5|1650
1607330340000|2020-12-07 08:39:00|3716|3714.5|3715|3714.5|3717|3716|3715|3714.5|3663
1607330350000|2020-12-07 08:39:10|3715.5|3714|3715|3714|3715.5|3714.5|3714.5|3714|2334
1607330360000|2020-12-07 08:39:20|3715.5|3714.5|3716|3715.5|3716.5|3716|3715|3714.5|3646
1607330370000|2020-12-07 08:39:30|3715.5|3715|3714.5|3713.5|3716|3715|3714|3713.5|839
1607330380000|2020-12-07 08:39:40|3715|3714|3713.5|3712.5|3715|3714.5|3712.5|3712|1572
1607330390000|2020-12-07 08:39:50|3713|3712|3713|3712|3713|3712|3712.5|3711.5|798
1607330400000|2020-12-07 08:40:00|3712.5|3711.5|3712|3711|3713|3711.5|3711.5|3711|200
1607330410000|2020-12-07 08:40:10|3711.5|3710.5|3711|3710|3712|3710.5|3710.5|3710|323
1607330420000|2020-12-07 08:40:20|3710.5|3709.5|3710.5|3709.5|3710.5|3709.5|3710|3709.5|1498
1607330430000|2020-12-07 08:40:30|3709.5|3709|3709.5|3708.5|3710.5|3709|3709|3708.5|3654
1607330440000|2020-12-07 08:40:40|3709|3708|3709.5|3709|3709.5|3709|3708.5|3708|485
1607330450000|2020-12-07 08:40:50|3709|3708.5|3708.5|3707.5|3709|3708.5|3708|3707.5|1491
1607330460000|2020-12-07 08:41:00|3707.5|3707|3708|3707.5|3708.5|3708|3707.5|3707|1927
1607330470000|2020-12-07 08:41:10|3707.5|3707|3706.5|3705.5|3708|3707|3706.5|3705.5|975
1607330480000|2020-12-07 08:41:20|3706|3705|3706.5|3705.5|3707|3706.5|3705.5|3705|7781
1607330490000|2020-12-07 08:41:30|3706|3705|3704.5|3704|3706.5|3705|3704.5|3704|1163
1607330500000|2020-12-07 08:41:40|3705|3704.5|3704.5|3703.5|3705|3704.5|3704|3703.5|232
1607330510000|2020-12-07 08:41:50|3704|3703|3704|3702.5|3704|3703.5|3703|3702.5|88
1607330520000|2020-12-07 08:42:00|3704.5|3703|3704.5|3704|3704.5|3704|3704|3703|1047
1607330530000|2020-12-07 08:42:10|3704|3703.5|3705.5|3704.5|3705.5|3705|3704|3703.5|5414
1607330540000|2020-12-07 08:42:20|3705|3704|3703.5|3702.5|3705|3704|3702.5|3702|1995
1607330550000|2020-12-07 08:42:30|3702.5|3702|3702|3701|3702.5|3702|3702|3701|2513
1607330560000|2020-12-07 08:42:40|3702.5|3701.5|3702.5|3701.5|3702.5|3702|3702.5|3701|685
1607330570000|2020-12-07 08:42:50|3702||3702||3702||3702||0
1607330580000|2020-12-07 08:43:00|3701.5|3701|3702|3701|3702|3701.5|3701.5|3701|4764
1607330590000|2020-12-07 08:43:10|3701.5|3700.5|3701.5|3700.5|3702|3700.5|3701|3700.5|4011
1607330600000|2020-12-07 08:43:20|3701|3701|3701.5|3701|3701.5|3701|3701|3700.5|2835
1607330610000|2020-12-07 08:43:30|3701|3700.5|3701.5|3701|3701.5|3701|3701|3700.5|630
1607330620000|2020-12-07 08:43:40|3702|3701.5|3701.5|3700.5|3702|3701.5|3701|3700.5|4866
1607330630000|2020-12-07 08:43:50|3701|3700|3700.5|3700|3701|3700|3700.5|3700|1865
1607330640000|2020-12-07 08:44:00|3701|3700.5|3699.5|3699|3701.5|3701|3699.5|3698.5|14299
1607330650000|2020-12-07 08:44:10|3700||3699.5||3700||3699.5||47
1607330660000|2020-12-07 08:44:20|3699|3698.5|3697|3696|3699|3698.5|3696.5|3695.5|2086
1607330670000|2020-12-07 08:44:30|3696.5|3695|3696|3695|3696.5|3695|3694.5|3694|2388
1607330680000|2020-12-07 08:44:40|3696.5|3695.5|3695.5|3695|3696.5|3695.5|3695.5|3695|1755
1607330690000|2020-12-07 08:44:50|3696|3694|3695|3694|3696|3695|3694.5|3694|1696
1607330700000|2020-12-07 08:45:00|3694.5|3693.5|3695.5|3695|3695.5|3695|3694.5|3693.5|214
1607330710000|2020-12-07 08:45:10|3696|3695.5|3697.5|3696|3699|3698|3696|3695.5|4721
1607330720000|2020-12-07 08:45:20|3697|3696.5|3699.5|3698.5|3700|3699|3697|3696.5|1270
1607330730000|2020-12-07 08:45:30|3699|3698|3699.5|3698|3699.5|3698.5|3698.5|3698|479
1607330740000|2020-12-07 08:45:40|3699|3698.5|3699.5|3698|3699.5|3698.5|3699|3698|730
1607330750000|2020-12-07 08:45:50|3699|3698.5|3697|3696|3699.5|3698.5|3697|3696|2050
1607330760000|2020-12-07 08:46:00|3697.5||3697||3697.5||3697||0
1607330770000|2020-12-07 08:46:10|3696.5|3695.5|3698.5|3697.5|3698.5|3697.5|3696|3695.5|13121
1607330780000|2020-12-07 08:46:20|3698|3698|3699.5|3699|3700|3699|3697.5|3697|10707
1607330790000|2020-12-07 08:46:30|3700|3699.5|3701|3700|3701|3700|3700|3699.5|5628
1607330800000|2020-12-07 08:46:40|3700.5|3700.5|3701|3700|3701.5|3701|3700|3699.5|6315
1607330810000|2020-12-07 08:46:50|3700.5|3700.5|3701|3700|3701|3700.5|3700|3699.5|1239
1607330820000|2020-12-07 08:47:00|3701.5|3700.5|3701.5|3700.5|3701.5|3701|3700.5|3700|9419
1607330830000|2020-12-07 08:47:10|3701|3700|3701|3700|3701.5|3700|3700.5|3700|441
1607330840000|2020-12-07 08:47:20|3701.5|3700.5|3701|3700.5|3701.5|3700.5|3701|3700|2013
1607330850000|2020-12-07 08:47:30|3701.5|3701|3701.5|3700.5|3701.5|3701|3701|3700.5|480
1607330860000|2020-12-07 08:47:40|3701|3701|3701.5|3701|3702|3701|3701|3701|3352
1607330870000|2020-12-07 08:47:50|3702|3701.5|3702|3701.5|3702.5|3702|3702|3701.5|3987
1607330880000|2020-12-07 08:48:00|3702.5|3702|3702.5|3702|3703|3702.5|3702|3701.5|6717
1607330890000|2020-12-07 08:48:10|3702|3701.5|3703.5|3703|3704|3703.5|3702|3701.5|11514
1607330900000|2020-12-07 08:48:20|3703|3702.5|3703|3702|3703.5|3703|3702.5|3702|11779
1607330910000|2020-12-07 08:48:30|3702.5|3702.5|3703|3702|3703|3702.5|3702.5|3702|463
1607330920000|2020-12-07 08:48:40|3702.5|3702.5|3703|3702.5|3703|3702.5|3702.5|3702|239
1607330930000|2020-12-07 08:48:50|3703.5|3703|3704|3703.5|3704|3703.5|3703|3702.5|9128
1607330940000|2020-12-07 08:49:00|3704.5|3704|3704|3703|3704.5|3704|3703.5|3703|5310
1607330950000|2020-12-07 08:49:10|3703.5|3702.5|3704|3703|3704|3703|3702.5|3702|3277
1607330960000|2020-12-07 08:49:20|3703.5|3703.5|3703.5|3703|3704|3703.5|3703.5|3703|467
1607330970000|2020-12-07 08:49:30|3704|3703.5|3706|3705|3706|3705.5|3703.5|3703.5|14881
1607330980000|2020-12-07 08:49:40|3705.5|3704.5|3703.5|3702.5|3706|3704.5|3702.5|3702|11892
1607330990000|2020-12-07 08:49:50|3703|3702|3700|3699|3703.5|3702|3700|3699|2121
1607331000000|2020-12-07 08:50:00|3699.5|3698.5|3699.5|3698|3700|3698.5|3698|3697|960
1607331010000|2020-12-07 08:50:10|3699|3698.5|3699|3698|3699.5|3698.5|3698.5|3697.5|20
1607331020000|2020-12-07 08:50:20|3699.5|3698.5|3700|3699|3700|3699.5|3699.5|3698|10923
1607331030000|2020-12-07 08:50:30|3699.5|3698.5|3699.5|3698.5|3699.5|3699|3699|3698.5|1457
1607331040000|2020-12-07 08:50:40|3700|3699|3700|3699.5|3700.5|3700|3700|3699|8903
1607331050000|2020-12-07 08:50:50|3699.5|3699|3699.5|3699|3699.5|3699|3699.5|3699|743
1607331060000|2020-12-07 08:51:00|3699|3698.5|3699|3698.5|3699|3698.5|3698|3697.5|3134
1607331070000|2020-12-07 08:51:10|3699.5|3699|3703|3701.5|3703|3702|3699.5|3699|5961
1607331080000|2020-12-07 08:51:20|3703.5|3702|3702.5|3702|3703.5|3702.5|3702.5|3702|824
1607331090000|2020-12-07 08:51:30|3702|3701.5|3702.5|3702|3702.5|3702|3702|3701.5|341
1607331100000|2020-12-07 08:51:40|3703|3702.5|3703|3702|3703|3702.5|3702.5|3702|1299
1607331110000|2020-12-07 08:51:50|3702.5|3701.5|3703|3702|3703|3702|3701.5|3701|781
1607331120000|2020-12-07 08:52:00|3702.5|3701.5|3705|3703|3705|3703|3702.5|3701.5|857
1607331130000|2020-12-07 08:52:10|3705.5|3703.5|3703|3702.5|3706.5|3706|3703|3702.5|6522
1607331140000|2020-12-07 08:52:20|3702.5|3702|3701.5|3700.5|3702.5|3702|3701.5|3700.5|1637
1607331150000|2020-12-07 08:52:30|3701|3700|3700|3699|3701|3700|3699|3698.5|3129
1607331160000|2020-12-07 08:52:40|3699.5|3698.5|3700|3699|3701|3700|3699|3698|2547
1607331170000|2020-12-07 08:52:50|3699.5|3698.5|3697.5|3696.5|3699.5|3698.5|3697.5|3696.5|45
1607331180000|2020-12-07 08:53:00|3697|3695.5|3695|3694|3697|3695.5|3695|3694|1459
1607331190000|2020-12-07 08:53:10|3695.5|3694.5|3697.5|3697|3698|3697.5|3695.5|3694.5|3171
1607331200000|2020-12-07 08:53:20|3697|3696.5|3698|3696.5|3698.5|3697.5|3697|3696|3481
1607331220000|2020-12-07 08:53:40|3698.5|3697|3700.5|3699.5|3701|3699.5|3698.5|3697|892
1607331230000|2020-12-07 08:53:50|3701|3700|3700.5|3699.5|3701.5|3700.5|3700|3699.5|152
1607331240000|2020-12-07 08:54:00|3701|3700|3702|3701|3702|3701.5|3701|3700|2736
1607331250000|2020-12-07 08:54:10|3701.5|3700.5|3701|3700.5|3701.5|3700.5|3701|3699.5|0
1607331260000|2020-12-07 08:54:20|3700.5|3700|3701|3700|3701.5|3700.5|3700.5|3700|1212
1607331270000|2020-12-07 08:54:30|3700.5|3699.5|3698|3697.5|3701|3699.5|3698|3697.5|1265
1607331280000|2020-12-07 08:54:40|3698.5|3698|3699.5|3699|3699.5|3699|3698|3697.5|9023
1607331290000|2020-12-07 08:54:50|3700|3699.5|3700.5|3699.5|3700.5|3699.5|3700|3699.5|265
1607331300000|2020-12-07 08:55:00|3700|3699|3699|3698.5|3700.5|3699|3698.5|3697.5|237
1607331310000|2020-12-07 08:55:10|3698.5|3698|3701|3699.5|3701|3699.5|3698.5|3697.5|777
1607331320000|2020-12-07 08:55:20|3700.5|3699|3699|3698|3701|3699|3699|3697.5|223
1607331330000|2020-12-07 08:55:30|3698.5|3697.5|3699|3697.5|3699|3698|3698|3697.5|240
1607331340000|2020-12-07 08:55:40|3698.5|3697|3695.5|3695|3698.5|3697.5|3695.5|3695|3960
1607331350000|2020-12-07 08:55:50|3696|3695.5|3696|3695|3696.5|3695.5|3696|3695|520
1607331360000|2020-12-07 08:56:00|3695.5|3694.5|3695.5|3694|3695.5|3695|3694.5|3694|960
1607331370000|2020-12-07 08:56:10|3695||3695||3695||3694.5||20
1607331380000|2020-12-07 08:56:20|3694.5|3694.5|3695.5|3694|3695.5|3695|3694.5|3694|711
1607331390000|2020-12-07 08:56:30|3695|3694.5|3697|3696|3697.5|3696.5|3695|3694|2513
1607331400000|2020-12-07 08:56:40|3696.5|3696.5|3697.5|3696.5|3697.5|3696.5|3696.5|3696.5|130
1607331410000|2020-12-07 08:56:50|3698|3697|3698|3696.5|3698.5|3697.5|3697.5|3696.5|657
1607331420000|2020-12-07 08:57:00|3697.5|3697|3698.5|3697.5|3699|3698|3697.5|3696.5|1062
1607331430000|2020-12-07 08:57:10|3698|3697|3697|3696.5|3698.5|3697|3697|3696.5|3906
1607331440000|2020-12-07 08:57:20|3697.5|3697|3697|3696.5|3698.5|3697.5|3697|3696.5|1582
1607331450000|2020-12-07 08:57:30|3697.5|3696|3698|3696.5|3698|3696.5|3697.5|3696|0
1607331460000|2020-12-07 08:57:40|3697.5|3696|3696.5|3696|3697.5|3696.5|3696.5|3696|902
1607331470000|2020-12-07 08:57:50|3697|3696.5|3696.5|3695.5|3697|3696.5|3696.5|3695.5|2154
1607331480000|2020-12-07 08:58:00|3696|3696|3697|3696|3697|3696|3696|3695.5|1053
1607331490000|2020-12-07 08:58:10|3696.5|3695.5|3695.5|3694.5|3697|3695.5|3695|3694|2384
1607331500000|2020-12-07 08:58:20|3695|3695|3695.5|3695|3695.5|3695|3695|3695|107
1607331510000|2020-12-07 08:58:30|3696|3695.5|3696.5|3695|3696.5|3695.5|3696|3695|1679
1607331520000|2020-12-07 08:58:40|3696|3694.5|3695.5|3694.5|3696.5|3695|3695|3694.5|1413
1607331530000|2020-12-07 08:58:50|3695|3694|3694|3693|3695.5|3694|3693.5|3693|1036
1607331540000|2020-12-07 08:59:00|3693.5|3693.5|3693|3692.5|3694|3693.5|3693|3692.5|3280
1607331550000|2020-12-07 08:59:10|3692.5|3692|3691|3690.5|3692.5|3692|3691|3690.5|3368
1607331560000|2020-12-07 08:59:20|3691.5|3691|3691.5|3690.5|3692|3691.5|3691.5|3690.5|1036
1607331570000|2020-12-07 08:59:30|3692|3691|3692.5|3691.5|3692.5|3692|3691.5|3691|1619
1607331580000|2020-12-07 08:59:40|3692|3692|3692|3691.5|3692|3692|3692|3691.5|423
1607331590000|2020-12-07 08:59:50|3691.5|3691|3691.5|3691|3691.5|3691|3691.5|3690.5|1218
1607331600000|2020-12-07 09:00:00|3692|3691.5|3692.5|3691.5|3693.5|3692.5|3692|3691.5|4096
1607331610000|2020-12-07 09:00:10|3692|3691|3692.5|3692|3693|3692.5|3691.5|3691|961
1607331620000|2020-12-07 09:00:20|3692|3691.5|3691.5|3691|3692|3691.5|3691|3690.5|465
1607331630000|2020-12-07 09:00:30|3691|3690.5|3691|3690|3691.5|3690.5|3690.5|3690|374
1607331640000|2020-12-07 09:00:40|3690.5|3689.5|3688.5|3687.5|3691|3689.5|3688.5|3687.5|5411
1607331650000|2020-12-07 09:00:50|3689|3688|3690|3689.5|3690|3689.5|3689|3688|2570
1607331660000|2020-12-07 09:01:00|3689.5|3689|3691|3690|3691|3690.5|3689.5|3689|880
1607331670000|2020-12-07 09:01:10|3690.5|3689.5|3691|3690|3691|3690|3690.5|3689.5|51
1607331680000|2020-12-07 09:01:20|3690.5|3689.5|3689|3688|3691|3689.5|3688.5|3688|1635
1607331690000|2020-12-07 09:01:30|3689.5|3688.5|3690|3689.5|3690|3689.5|3689.5|3688.5|1486
1607331700000|2020-12-07 09:01:40|3690.5|3690|3695.5|3694.5|3696|3695|3690.5|3690|2016
1607331710000|2020-12-07 09:01:50|3696|3695|3696|3695|3696|3695.5|3695|3694.5|593
1607331720000|2020-12-07 09:02:00|3696.5|3695.5|3696.5|3696|3697|3696.5|3696.5|3695|1026
1607331730000|2020-12-07 09:02:10|3697|3696.5|3696|3695|3697|3696.5|3695|3694.5|1106
1607331740000|2020-12-07 09:02:20|3695.5|3694.5|3694.5|3694|3696|3695|3694.5|3694|2094
1607331750000|2020-12-07 09:02:30||3693.5||3693.5||3693.5||3693.5|250
1607331760000|2020-12-07 09:02:40|3695|3694|3694.5|3693.5|3695|3694|3694.5|3693.5|1194
1607331770000|2020-12-07 09:02:50|3695|3694|3695|3694.5|3695|3694.5|3695|3694|331
1607331780000|2020-12-07 09:03:00|3694.5|3694|3695|3694|3695|3694.5|3694.5|3694|974
1607331790000|2020-12-07 09:03:10|3694.5|3693.5|3694|3693.5|3694.5|3693.5|3694|3693.5|1537
1607331800000|2020-12-07 09:03:20|3693.5|3693|3693|3692|3694|3693|3692.5|3692|1515
1607331810000|2020-12-07 09:03:30|3692.5|3691.5|3692.5|3692|3692.5|3692|3692|3691|1086
1607331820000|2020-12-07 09:03:40||3691.5||3691.5||3691.5||3691.5|169
1607331830000|2020-12-07 09:03:50|3693|3692|3693|3692.5|3693|3692.5|3693|3692|584
1607331840000|2020-12-07 09:04:00|3693.5|3693|3693.5|3692.5|3694|3693|3693.5|3692.5|377
1607331850000|2020-12-07 09:04:10|3693|3692|3690.5|3689.5|3693.5|3692|3690|3689|1210
1607331860000|2020-12-07 09:04:20|3690|3689|3690|3688.5|3690|3689|3689|3688|742
1607331870000|2020-12-07 09:04:30|3689.5|3688|3689|3688|3689.5|3688|3688.5|3688|1880
1607331880000|2020-12-07 09:04:40|3688.5|3688.5|3689|3688|3689|3688.5|3688.5|3688|309
1607331890000|2020-12-07 09:04:50|3688.5|3687.5|3688|3687|3688.5|3687.5|3688|3687|810
1607331900000|2020-12-07 09:05:00|3688.5|3687.5|3689|3688|3689|3688.5|3688.5|3687.5|1979
1607331920000|2020-12-07 09:05:20|3688.5|3687.5|3687.5|3687|3688.5|3688|3687.5|3687|1188
1607331930000|2020-12-07 09:05:30|3687|3686.5|3687.5|3686.5|3687.5|3687|3687|3686.5|2664
1607331940000|2020-12-07 09:05:40|3688|3687|3689|3688.5|3689|3688.5|3688|3687|953
1607331950000|2020-12-07 09:05:50|3688.5|3688|3689|3687.5|3689|3688|3688.5|3687.5|119
1607331960000|2020-12-07 09:06:00|3688.5|3688|3689|3688.5|3689.5|3689|3688.5|3688|477
1607331970000|2020-12-07 09:06:10|3688.5|3688|3688.5|3687.5|3689|3688|3688|3687.5|864
1607331980000|2020-12-07 09:06:20|3689|3688|3688.5|3687.5|3689|3688.5|3688.5|3687.5|1657
1607331990000|2020-12-07 09:06:30|3689|3688|3687|3686|3689|3688|3687|3686|1823
1607332000000|2020-12-07 09:06:40|3686.5|3686.5|3687|3686|3687|3686.5|3686.5|3686|1252
1607332010000|2020-12-07 09:06:50|3687.5|3686.5|3688|3687|3688|3687|3687|3686|2036
1607332020000|2020-12-07 09:07:00|3688.5|3687.5|3687.5|3687|3688.5|3687.5|3687.5|3687|1348
1607332030000|2020-12-07 09:07:10|3688|3687.5|3689|3687.5|3689|3688|3687.5|3687.5|193
1607332040000|2020-12-07 09:07:20|3689.5|3688|3693|3692|3694|3693|3689.5|3688|2959
1607332050000|2020-12-07 09:07:30|3692.5|3691.5|3690|3689.5|3692.5|3691.5|3690|3689.5|873
1607332060000|2020-12-07 09:07:40|3689.5|3689|3688.5|3687.5|3689.5|3689|3688.5|3687.5|253
1607332070000|2020-12-07 09:07:50|3688|3687|3689|3688|3689.5|3688.5|3688|3687|328
1607332080000|2020-12-07 09:08:00|3688.5|3687.5|3688|3687.5|3688.5|3687.5|3688|3687.5|231
1607332090000|2020-12-07 09:08:10|3688.5|3688|3688.5|3687.5|3688.5|3688|3688|3687.5|274
1607332100000|2020-12-07 09:08:20|3689|3688|3689.5|3688.5|3689.5|3689|3689|3687.5|359
1607332110000|2020-12-07 09:08:30|3689||3689.5||3689.5||3689||204
1607332120000|2020-12-07 09:08:40|3690|3689|3691|3690.5|3691|3690.5|3690|3688.5|262
1607332130000|2020-12-07 09:08:50|3691.5|3691|3692|3691.5|3692|3691.5|3691.5|3691|152
1607332140000|2020-12-07 09:09:00|3692.5||3692||3692.5||3692||96
1607332150000|2020-12-07 09:09:10|3691.5|3691|3691.5|3690.5|3691.5|3691|3691.5|3690.5|176
1607332160000|2020-12-07 09:09:20|3692|3691|3694|3693|3694.5|3694|3692|3691|3626
1607332170000|2020-12-07 09:09:30|3693.5|3693.5|3695|3694|3695|3694|3692.5|3692|4488
1607332180000|2020-12-07 09:09:40|3694.5|3693.5|3693.5|3692.5|3694.5|3693.5|3693.5|3692.5|195
1607332190000|2020-12-07 09:09:50|3693|3693|3694|3692.5|3694|3693|3693|3692.5|1295
1607332200000|2020-12-07 09:10:00|3694.5|3693|3693.5|3692.5|3694.5|3693.5|3693.5|3692.5|377
1607332210000|2020-12-07 09:10:10|3694|3693|3693|3692.5|3694.5|3693.5|3693|3692.5|745
1607332220000|2020-12-07 09:10:20|3693.5||3693.5||3693.5||3693||65
1607332230000|2020-12-07 09:10:30|3693|3693|3694.5|3693.5|3694.5|3693.5|3693|3693|1021
1607332240000|2020-12-07 09:10:40|3694||3694||3694||3694||496
1607332250000|2020-12-07 09:10:50|3693.5|3693|3694.5|3694|3694.5|3694|3693.5|3693|520
1607332260000|2020-12-07 09:11:00|3694|3693.5|3693|3691.5|3694|3693.5|3692.5|3691.5|1602
1607332270000|2020-12-07 09:11:10|3692.5|3692|3694|3692.5|3694|3693|3692.5|3691.5|987
1607332280000|2020-12-07 09:11:20|3693.5|3693|3695|3693.5|3695|3694|3693|3693|458
1607332290000|2020-12-07 09:11:30|3695.5|3694|3697|3696.5|3697.5|3696.5|3695.5|3694|2561
1607332300000|2020-12-07 09:11:40|3697.5|3697|3698.5|3697.5|3698.5|3697.5|3697.5|3697|1189
1607332310000|2020-12-07 09:11:50|3699|3698|3698|3697|3699.5|3698.5|3697.5|3697|646
1607332320000|2020-12-07 09:12:00|3697.5||3698||3698||3697.5||0
1607332330000|2020-12-07 09:12:10|3697.5|3696.5|3697.5|3697|3698|3697|3697|3696.5|2131
1607332340000|2020-12-07 09:12:20|3697|3696.5|3696.5|3695.5|3697|3696.5|3696.5|3695.5|600
1607332350000|2020-12-07 09:12:30||3696||3696||3696||3695.5|478
1607332360000|2020-12-07 09:12:40|3696|3695.5|3695|3694|3696|3695.5|3693.5|3693|18251
1607332370000|2020-12-07 09:12:50|3694.5|3693.5|3691|3690.5|3695|3693.5|3691|3690.5|1911
1607332380000|2020-12-07 09:13:00|3691.5|3690|3689.5|3688.5|3691.5|3690.5|3689.5|3688.5|3271
1607332390000|2020-12-07 09:13:10|3690|3689|3691|3690.5|3691|3690.5|3689.5|3689|901
1607332400000|2020-12-07 09:13:20|3691.5|3691|3692|3691|3692|3691.5|3691.5|3690.5|1476
1607332410000|2020-12-07 09:13:30|3691.5|3691.5|3691|3690|3692|3691.5|3690.5|3689.5|358
1607332430000|2020-12-07 09:13:50|3690.5|3689.5|3689|3688|3690.5|3689.5|3688.5|3688|458
1607332440000|2020-12-07 09:14:00|3688.5|3688.5|3689.5|3688.5|3689.5|3689|3688.5|3688.5|1947
1607332450000|2020-12-07 09:14:10||3689||3689||3689||3689|20
1607332460000|2020-12-07 09:14:20|3690|3689.5|3690|3689|3690.5|3690|3690|3689|937
1607332480000|2020-12-07 09:14:40|3690.5|3689.5|3693|3692|3693|3692|3690|3689|1680
1607332490000|2020-12-07 09:14:50|3692.5|3692.5|3692.5|3692|3692.5|3692.5|3692.5|3692|264
1607332500000|2020-12-07 09:15:00|3692|3691.5|3691|3690|3692|3691.5|3691|3689.5|7
1607332510000|2020-12-07 09:15:10|3691.5||3691||3691.5||3691||300
1607332520000|2020-12-07 09:15:20|3691.5|3690.5|3692.5|3691|3692.5|3691|3691.5|3690.5|464
1607332530000|2020-12-07 09:15:30|3693|3691.5|3693|3692.5|3693|3692.5|3692.5|3691.5|505
1607332540000|2020-12-07 09:15:40|3693.5|3692|3693|3692.5|3693.5|3692.5|3692.5|3691.5|1401
1607332550000|2020-12-07 09:15:50|3692.5|3692|3693|3692|3693|3692|3692.5|3692|269
1607332560000|2020-12-07 09:16:00||3692.5||3692.5||3692.5||3692|20
1607332570000|2020-12-07 09:16:10||3692||3692||3692||3692|0
1607332580000|2020-12-07 09:16:20||3692.5||3692.5||3692.5||3692.5|2
1607332590000|2020-12-07 09:16:30|3693.5|3693|3692|3691.5|3694|3693|3692|3691|318
1607332600000|2020-12-07 09:16:40|3691.5|3691|3690.5|3690|3691.5|3691|3690.5|3690|444
1607332610000|2020-12-07 09:16:50|3691|3690.5|3692.5|3692|3692.5|3692|3691|3690.5|682
1607332620000|2020-12-07 09:17:00|3692|3691.5|3696|3694|3696|3694|3692|3691.5|833
1607332630000|2020-12-07 09:17:10|3696.5|3694.5|3696|3695|3696.5|3695|3696|3694.5|93
1607332640000|2020-12-07 09:17:20|3696.5||3696||3696.5||3695.5||189
1607332650000|2020-12-07 09:17:30|3695.5||3696||3696||3695.5||135
1607332660000|2020-12-07 09:17:40|3696.5|3695.5|3698|3697|3698.5|3698|3696.5|3695.5|1569
1607332670000|2020-12-07 09:17:50|3697.5|3696.5|3698|3696.5|3698|3697|3697|3696|1055
1607332680000|2020-12-07 09:18:00|3697.5|3696|3697|3696|3697.5|3696.5|3696.5|3696|768
1607332690000|2020-12-07 09:18:10|3696.5|3696.5|3697.5|3696|3697.5|3696.5|3696|3695|1184
1607332700000|2020-12-07 09:18:20|3697||3697||3697.5||3696.5||40
1607332710000|2020-12-07 09:18:30|3697.5|3696.5|3698|3697|3698|3697|3697.5|3696.5|160
1607332720000|2020-12-07 09:18:40|3697.5|3697.5|3697.5|3696.5|3698|3697.5|3696.5|3696|645
1607332730000|2020-12-07 09:18:50|3698|3697|3699|3698|3699|3698|3698|3697|392
1607332740000|2020-12-07 09:19:00|3698.5|3698.5|3700.5|3699.5|3700.5|3700|3698.5|3698.5|2739
1607332750000|2020-12-07 09:19:10|3701|3700|3700.5|3699|3701.5|3700.5|3699.5|3699|1080
1607332760000|2020-12-07 09:19:20|3700|3699.5|3701|3700|3701|3700|3700|3699.5|0
1607332770000|2020-12-07 09:19:30|3700.5|3699.5|3700.5|3699.5|3700.5|3699.5|3700|3699|499
1607332780000|2020-12-07 09:19:40|3700|3700|3700.5|3700|3700.5|3700|3700|3700|36
1607332790000|2020-12-07 09:19:50|3700|3699.5|3700.5|3699.5|3700.5|3700|3699|3698.5|7396
1607332800000|2020-12-07 09:20:00|3701|3700|3703|3702|3703|3702|3701|3700|484
1607332810000|2020-12-07 09:20:10|3702.5|3702.5|3702.5|3701.5|3703.5|3703|3702|3701|4728
1607332820000|2020-12-07 09:20:20|3703|3702|3703.5|3702.5|3703.5|3702.5|3703|3702|802
1607332830000|2020-12-07 09:20:30|3703||3703||3703||3703||380
1607332840000|2020-12-07 09:20:40|3703.5|3703|3703|3702|3703.5|3703|3702.5|3702|290
1607332850000|2020-12-07 09:20:50|3703.5|3702.5|3704.5|3703.5|3704.5|3703.5|3703.5|3702.5|327
1607332860000|2020-12-07 09:21:00|3704|3703|3704|3703|3704.5|3703.5|3703.5|3703|2317
1607332870000|2020-12-07 09:21:10|3703.5|3702.5|3703|3702|3703.5|3702.5|3702|3701.5|1364
1607332880000|2020-12-07 09:21:20|3702.5|3702.5|3702.5|3701.5|3703|3702.5|3702.5|3701.5|1296
1607332890000|2020-12-07 09:21:30|3702|3702|3703|3702|3703|3702|3702|3702|401
1607332900000|2020-12-07 09:21:40|3702.5|3701.5|3702.5|3701.5|3703|3701.5|3702|3701.5|676
1607332910000|2020-12-07 09:21:50|3702|3702|3704|3703|3704|3703|3702|3701.5|1275
1607332920000|2020-12-07 09:22:00|3703.5|3702.5|3704.5|3703.5|3704.5|3704|3703|3702.5|240
1607332930000|2020-12-07 09:22:10|3705|3704|3705.5|3704.5|3706|3705|3704.5|3704|750
1607332940000|2020-12-07 09:22:20|3705|3704|3704|3703|3705|3704|3704|3703|932
1607332950000|2020-12-07 09:22:30|3704.5|3703.5|3704|3703|3705|3704.5|3703.5|3703|509
1607332960000|2020-12-07 09:22:40|3704.5|3703.5|3704.5|3703.5|3704.5|3703.5|3704|3703|20
1607332970000|2020-12-07 09:22:50|3704|3703|3703.5|3702.5|3704|3703|3703|3702|2371
1607332980000|2020-12-07 09:23:00|3704|3703|3704|3702.5|3704.5|3704|3703|3702.5|2801
1607333000000|2020-12-07 09:23:20|3704.5|3703|3704.5|3703|3704.5|3703|3704.5|3703|0
1607333010000|2020-12-07 09:23:30|3704||3704||3704||3704||304
1607333020000|2020-12-07 09:23:40|3704.5|3703.5|3705.5|3704|3705.5|3704.5|3704.5|3703.5|930
1607333030000|2020-12-07 09:23:50|3706|3704.5|3707|3706|3707|3706.5|3705.5|3704.5|1209
1607333040000|2020-12-07 09:24:00|3706.5|3705.5|3705|3704.5|3706.5|3706|3705|3704.5|1360
1607333050000|2020-12-07 09:24:10|3705.5|3704|3706.5|3705.5|3706.5|3706|3705|3704|1192
1607333060000|2020-12-07 09:24:20|3706|3706|3708|3707|3708|3707|3706|3705.5|582
1607333070000|2020-12-07 09:24:30|3708.5|3707.5|3707.5|3706.5|3708.5|3708|3707.5|3706.5|498
1607333080000|2020-12-07 09:24:40|3707|3707|3707.5|3706.5|3707.5|3707|3707|3706.5|144
1607333090000|2020-12-07 09:24:50|3708|3707|3708.5|3707.5|3708.5|3707.5|3708|3707|1464
1607333100000|2020-12-07 09:25:00|3708||3708.5||3708.5||3708||279
1607333110000|2020-12-07 09:25:10|3708||3708.5||3708.5||3708||0
1607333120000|2020-12-07 09:25:20|3709|3708|3708.5|3707.5|3709|3708|3708|3707.5|280
1607333130000|2020-12-07 09:25:30|||||||||13
1607333140000|2020-12-07 09:25:40|3708|3708|3707|3706|3708|3708|3706.5|3706|3403
1607333150000|2020-12-07 09:25:50|3707.5|3706.5|3707.5|3706.5|3708|3707.5|3707.5|3706.5|790
1607333160000|2020-12-07 09:26:00|3708|3707|3709.5|3708.5|3710|3708.5|3707.5|3707|2967
1607333170000|2020-12-07 09:26:10|3710|3709|3710|3709.5|3710.5|3709.5|3709.5|3709|1398
1607333180000|2020-12-07 09:26:20|3710.5|3710|3712|3711|3712.5|3711.5|3710.5|3710|715
1607333190000|2020-12-07 09:26:30|3711.5|3710.5|3711|3710|3711.5|3710.5|3710.5|3710|802
1607333200000|2020-12-07 09:26:40|3711.5|3710.5|3711.5|3710.5|3711.5|3710.5|3711.5|3710.5|14
1607333210000|2020-12-07 09:26:50|3712||3712||3712||3712||50
1607333220000|2020-12-07 09:27:00|3710.5|3710|3710|3709|3710.5|3710|3709.5|3709|2641
1607333230000|2020-12-07 09:27:10|3709.5|3708.5|3710|3708.5|3710|3708.5|3709|3708.5|126
1607333240000|2020-12-07 09:27:20|3710.5|3709|3711|3710|3711|3710|3710.5|3709|222
1607333250000|2020-12-07 09:27:30|3710.5|3709.5|3709.5|3709|3710.5|3709.5|3709.5|3708.5|234
1607333260000|2020-12-07 09:27:40|3710|3709.5|3711|3710|3711|3710|3710|3709.5|31
1607333270000|2020-12-07 09:27:50|3710.5|3709.5|3710|3709|3710.5|3710|3710|3709|20
1607333280000|2020-12-07 09:28:00|3709.5|3708.5|3709|3708.5|3709.5|3708.5|3709|3708.5|284
1607333290000|2020-12-07 09:28:10|3709.5||3709||3709.5||3709||0
1607333300000|2020-12-07 09:28:20|3709.5|3709|3710|3709|3710|3709|3709.5|3708.5|380
1607333310000|2020-12-07 09:28:30|3709.5|3709.5|3710|3708.5|3710|3709.5|3709|3708.5|2202
1607333320000|2020-12-07 09:28:40||3709||3709||3709.5||3709|450
1607333330000|2020-12-07 09:28:50|3710.5|3709.5|3708.5|3708|3710.5|3710|3708.5|3708|1943
1607333340000|2020-12-07 09:29:00|3708|3707.5|3709.5|3708.5|3709.5|3708.5|3708|3707.5|424
1607333350000|2020-12-07 09:29:10|3710|3709|3709.5|3709|3710|3709|3709.5|3709|1344
1607333370000|2020-12-07 09:29:30|3709|3708.5|3709|3708.5|3709|3708.5|3709|3708.5|11
1607333380000|2020-12-07 09:29:40|3708.5|3708|3710|3709|3710|3709.5|3708|3707.5|7497
1607333390000|2020-12-07 09:29:50|3710.5|3709.5|3710.5|3709.5|3710.5|3709.5|3710.5|3709.5|92
1607333400000|2020-12-07 09:30:00|3711|3710|3711.5|3710.5|3711.5|3710.5|3711|3709.5|3
1607333410000|2020-12-07 09:30:10|3712|3711|3711.5|3710.5|3712|3711.5|3711.5|3710.5|869
1607333420000|2020-12-07 09:30:20|3712|3711|3714|3713|3714|3713|3712|3711|100
1607333440000|2020-12-07 09:30:40|3713.5|3712.5|3713.5|3713|3713.5|3713|3712.5|3712|2173
1607333450000|2020-12-07 09:30:50|3714|3713.5|3714.5|3713.5|3714.5|3713.5|3714|3713|205
1607333460000|2020-12-07 09:31:00|3715|3714|3716|3715.5|3716|3715.5|3713.5|3713|4258
1607333470000|2020-12-07 09:31:10|3715.5|3715|3715.5|3714.5|3715.5|3715|3715|3714|3086
1607333480000|2020-12-07 09:31:20|3716|3715|3717|3716|3717.5|3716.5|3716|3714.5|1188
1607333490000|2020-12-07 09:31:30|3716.5|3716.5|3717.5|3717|3717.5|3717|3716.5|3716|1361
1607333500000|2020-12-07 09:31:40|3718|3717.5|3717|3716|3718|3717.5|3716.5|3716|2416
1607333510000|2020-12-07 09:31:50|3717.5|3716.5|3717.5|3717|3717.5|3717|3717|3716.5|1316
1607333520000|2020-12-07 09:32:00|3718|3717.5|3718.5|3718|3718.5|3718|3718|3717.5|938
1607333530000|2020-12-07 09:32:10|3719|3717.5|3718.5|3717.5|3719|3717.5|3718|3717|1282
1607333540000|2020-12-07 09:32:20|3718|3718|3718|3717.5|3719.5|3718.5|3718|3717.5|2485
1607333550000|2020-12-07 09:32:30|3718.5||3718||3718.5||3718||1076
1607333560000|2020-12-07 09:32:40|3718.5|3718|3718.5|3718|3718.5|3718|3718.5|3717.5|304
1607333570000|2020-12-07 09:32:50|3719|3718.5|3719|3718.5|3719|3718.5|3718.5|3718|3855
1607333580000|2020-12-07 09:33:00|3718.5|3718|3718|3717.5|3718.5|3718|3718|3717.5|2728
1607333590000|2020-12-07 09:33:10|3718.5|3718|3718.5|3717.5|3718.5|3718|3718|3717.5|227
1607333600000|2020-12-07 09:33:20|3718|3718|3718|3717.5|3718.5|3718|3718|3717.5|2813
1607333610000|2020-12-07 09:33:30|3717.5|3717|3717.5|3717|3717.5|3717|3717|3716.5|1002
1607333620000|2020-12-07 09:33:40|3718|3717.5|3718|3717|3718|3717.5|3717.5|3717|183
1607333630000|2020-12-07 09:33:50||3717.5||3717.5||3717.5||3717.5|1452
1607333640000|2020-12-07 09:34:00|3718.5|3718|3719|3718.5|3719|3718.5|3718|3718|854
1607333650000|2020-12-07 09:34:10|3718.5|3718|3719|3718|3719|3718|3718.5|3718|302
1607333670000|2020-12-07 09:34:30|3718.5|3717.5|3717.5|3717|3719|3717.5|3717.5|3717|1491
1607333690000|2020-12-07 09:34:50|3717|3716.5|3715.5|3714.5|3717|3716.5|3714.5|3714|4847
1607333700000|2020-12-07 09:35:00|3716|3715|3716.5|3715.5|3716.5|3716|3716|3715|556
1607333710000|2020-12-07 09:35:10|3717|3716|3718.5|3718|3718.5|3718|3717|3715.5|353
1607333720000|2020-12-07 09:35:20|3718|3717.5|3719|3718|3719|3718|3717.5|3717|1373
1607333750000|2020-12-07 09:35:50|||||||||113
1607333760000|2020-12-07 09:36:00|3718.5|3717.5|3717.5|3716.5|3718.5|3718|3717.5|3716.5|6192
1607333770000|2020-12-07 09:36:10|3718|3717|3718.5|3718|3718.5|3718|3718|3717|196
1607333780000|2020-12-07 09:36:20|3718|3717.5|3717.5|3716.5|3718.5|3717.5|3717|3716.5|2850
1607333790000|2020-12-07 09:36:30|3717|3717|3718|3717|3718|3717|3717|3716.5|1088
1607333800000|2020-12-07 09:36:40|3718.5|3717.5|3718.5|3718|3718.5|3718|3718.5|3717|421
1607333820000|2020-12-07 09:37:00|3718|3717.5|3718.5|3717.5|3718.5|3717.5|3717.5|3717|687
1607333830000|2020-12-07 09:37:10|3719|3718|3719|3718.5|3719|3718.5|3718.5|3718|415
1607333840000|2020-12-07 09:37:20|3718.5|3718|3718|3717.5|3719|3718.5|3718|3717.5|808
1607333850000|2020-12-07 09:37:30|3717.5|3717|3717|3715.5|3718|3717|3716|3715.5|1513
1607333860000|2020-12-07 09:37:40||3716||3716||3716||3716|0
1607333870000|2020-12-07 09:37:50|3716.5||3716.5||3716.5||3716.5||100
1607333880000|2020-12-07 09:38:00|3716|3715.5|3716.5|3715.5|3716.5|3715.5|3716|3715.5|504
1607333890000|2020-12-07 09:38:10|3716|3716|3716.5|3715.5|3716.5|3716|3715.5|3715|2247
1607333900000|2020-12-07 09:38:20||3716||3716||3716||3716|100
1607333910000|2020-12-07 09:38:30|3717|3716.5|3717|3716|3717|3716.5|3717|3716|638
1607333920000|2020-12-07 09:38:40|3716.5|3716.5|3717|3716.5|3717|3716.5|3716.5|3716|3115
1607333930000|2020-12-07 09:38:50|3717.5|3717|3717|3716.5|3717.5|3717|3716.5|3716|7264
1607333940000|2020-12-07 09:39:00|3716.5|3716|3716|3715|3716.5|3716|3715.5|3715|4317
1607333950000|2020-12-07 09:39:10|3715.5|3714.5|3714.5|3714|3715.5|3714.5|3714.5|3713.5|2492
1607333960000|2020-12-07 09:39:20|3714|3713.5|3714.5|3714|3714.5|3714|3714|3713.5|211
1607333970000|2020-12-07 09:39:30|3715|3714.5|3715|3714.5|3715|3714.5|3715|3714.5|419
1607333980000|2020-12-07 09:39:40|3714.5|3714|3714|3713|3714.5|3714|3714|3713|1827
1607333990000|2020-12-07 09:39:50|3713.5|3713.5|3713.5|3712.5|3713.5|3713.5|3712.5|3712|3153
1607334000000|2020-12-07 09:40:00|3713|3713|3713.5|3712.5|3713.5|3713|3713|3712.5|1146
1607334010000|2020-12-07 09:40:10|3713||3713||3713||3713||4282
1607334020000|2020-12-07 09:40:20|3713.5|3713|3714|3713|3714|3713|3713.5|3712.5|1660
1607334030000|2020-12-07 09:40:30|3713.5|3712.5|3713.5|3712.5|3713.5|3712.5|3713|3712.5|99
1607334040000|2020-12-07 09:40:40|3714|3713|3714|3713.5|3714|3713.5|3713.5|3713|974
1607334050000|2020-12-07 09:40:50|3713.5|3713|3714|3713.5|3714|3713.5|3713.5|3712.5|673
1607334060000|2020-12-07 09:41:00|3713.5|3713|3713.5|3713|3713.5|3713|3713.5|3712.5|194
1607334070000|2020-12-07 09:41:10|3714||3714||3714||3714||18
1607334080000|2020-12-07 09:41:20|3713.5|3712.5|3712|3711.5|3713.5|3712.5|3712|3711|1561
1607334100000|2020-12-07 09:41:40|3712.5|3712|3709.5|3709|3712.5|3712|3709.5|3709|5932
1607334110000|2020-12-07 09:41:50|3709|3708.5|3709.5|3709|3709.5|3709|3709|3708.5|561
1607334120000|2020-12-07 09:42:00|3710|3709.5|3711|3710|3711|3710.5|3710|3709.5|6207
1607334130000|2020-12-07 09:42:10||3710.5||3710||3710.5||3710|1
1607334140000|2020-12-07 09:42:20|3711.5|3710.5|3711.5|3711|3711.5|3711|3711.5|3710.5|356
1607334150000|2020-12-07 09:42:30|3712|3711.5|3714|3713.5|3714|3713.5|3712|3711.5|4866
1607334160000|2020-12-07 09:42:40|3714.5|3714|3717|3716.5|3718|3717|3714.5|3714|5257
1607334170000|2020-12-07 09:42:50|3717.5|3716|3716.5|3716|3717.5|3716|3716.5|3715.5|1524
1607334180000|2020-12-07 09:43:00|3717|3716.5|3718.5|3718|3718.5|3718|3717|3716.5|715
1607334190000|2020-12-07 09:43:10|3718|3717.5|3718.5|3718|3718.5|3718|3718|3717.5|132
1607334200000|2020-12-07 09:43:20|3718|3717.5|3719|3718|3719|3718|3717.5|3716.5|1183
1607334210000|2020-12-07 09:43:30|3718.5|3717.5|3719|3718|3719|3718.5|3718|3717.5|1113
1607334220000|2020-12-07 09:43:40|3718.5|3717.5|3718.5|3717.5|3718.5|3718|3718.5|3717.5|301
1607334230000|2020-12-07 09:43:50|3718|3717|3717.5|3716.5|3718|3717|3717|3716.5|438
1607334240000|2020-12-07 09:44:00|3717|3716|3716.5|3716|3717|3716.5|3716|3715.5|1493
1607334260000|2020-12-07 09:44:20|3716|3715.5|3715.5|3714.5|3716|3715.5|3715.5|3714|376
1607334270000|2020-12-07 09:44:30|3715|3714|3714|3713|3715|3714|3714|3713|270
1607334280000|2020-12-07 09:44:40|3714.5|3713.5|3714|3713.5|3714.5|3714|3714|3713.5|700
1607334290000|2020-12-07 09:44:50|3714.5|3714|3714|3713.5|3714.5|3714|3714|3713.5|2402
1607334300000|2020-12-07 09:45:00|3714.5|3714|3713.5|3712.5|3714.5|3714|3713|3712.5|2605
1607334310000|2020-12-07 09:45:10|3713|3712|3712.5|3711.5|3713|3712|3712.5|3711.5|328
1607334320000|2020-12-07 09:45:20|3713|3712|3713|3712.5|3713|3712.5|3713|3712|342
1607334330000|2020-12-07 09:45:30|3712.5|3712|3712.5|3711.5|3712.5|3712|3712|3711.5|264
1607334340000|2020-12-07 09:45:40|3713|3712|3713.5|3712.5|3714|3713.5|3713|3712|1116
1607334350000|2020-12-07 09:45:50|3714|3713|3714|3713|3714|3713.5|3713.5|3712.5|1062
1607334360000|2020-12-07 09:46:00|3713.5|3713.5|3714|3713|3714|3713.5|3713.5|3713|200
1607334370000|2020-12-07 09:46:10||3713.5||3713||3713.5||3713|5
1607334380000|2020-12-07 09:46:20|3713.5|3712.5|3713.5|3712.5|3714|3713.5|3713|3712.5|221
1607334390000|2020-12-07 09:46:30|3713|3713.5|3713.5|3713|3714|3713.5|3713|3712.5|9923
1607334400000|2020-12-07 09:46:40|3714|3713.5|3714.5|3714|3714.5|3714|3713.5|3713|1040
1607334410000|2020-12-07 09:46:50||3713.5||3714||3714||3713.5|500
1607334440000|2020-12-07 09:47:20|3714|3713.5|3713.5|3713|3714|3713.5|3713.5|3712.5|1055
1607334450000|2020-12-07 09:47:30|3713|3712.5|3713.5|3712.5|3713.5|3713|3713|3712|1314
1607334460000|2020-12-07 09:47:40|3713|3712|3713|3712|3713.5|3712|3712.5|3712|428
1607334470000|2020-12-07 09:47:50||3712.5||3712||3712.5||3712|62
1607334480000|2020-12-07 09:48:00|3712.5|3711.5|3712.5|3712|3713|3712|3712|3711|1996
1607334490000|2020-12-07 09:48:10||3711.5||3711.5||3711.5||3711.5|0
1607334500000|2020-12-07 09:48:20|3713|3712|3714|3713|3714|3713|3713|3712|276
1607334510000|2020-12-07 09:48:30|3714.5|3713.5|3714.5|3714|3714.5|3714|3714|3713.5|873
1607334520000|2020-12-07 09:48:40|3715||3715||3715||3715||0
1607334540000|2020-12-07 09:49:00|3715.5|3714.5|3715.5|3714.5|3715.5|3715|3715|3714.5|1403
1607334550000|2020-12-07 09:49:10|3716|3715|3716|3715|3716|3715.5|3715|3714.5|2677
1607334560000|2020-12-07 09:49:20|||||||||32
1607334570000|2020-12-07 09:49:30|3716.5|3715.5|3719|3718|3719|3718|3716|3715|1600
1607334590000|2020-12-07 09:49:50|3718.5|3717.5|3719.5|3718.5|3719.5|3719|3718|3717.5|1726
1607334600000|2020-12-07 09:50:00|3720|3719|3720|3719.5|3720.5|3720|3720|3719|581
1607334610000|2020-12-07 09:50:10|3720.5|3720|3720.5|3719.5|3721|3720|3720.5|3719.5|2855
1607334620000|2020-12-07 09:50:20|3721|3720|3720.5|3720|3721|3720|3720.5|3720|602
1607334630000|2020-12-07 09:50:30|3720|3719.5|3720.5|3719.5|3720.5|3719.5|3720|3719.5|5
1607334640000|2020-12-07 09:50:40|3721|3720|3720.5|3719.5|3721|3720|3720|3719.5|940
1607334650000|2020-12-07 09:50:50|||||||||30
1607334660000|2020-12-07 09:51:00|3721|3720|3721.5|3721|3722|3721|3721|3720|716
1607334670000|2020-12-07 09:51:10|3721|3720.5|3720|3719.5|3721|3720.5|3720|3719.5|2127
1607334690000|2020-12-07 09:51:30|3719.5|3719|3720|3719.5|3720|3719.5|3719.5|3719|3419
1607334710000|2020-12-07 09:51:50|3719.5|3719|3718.5|3718|3719.5|3719|3718.5|3718|819
1607334720000|2020-12-07 09:52:00|3719|3718.5|3719|3718.5|3719|3718.5|3719|3718.5|1370
1607334730000|2020-12-07 09:52:10|3719.5|3719|3719|3718.5|3719.5|3719|3719|3718.5|902
1607334740000|2020-12-07 09:52:20|3719.5|3719|3719|3718.5|3719.5|3719|3719|3718.5|1252
1607334750000|2020-12-07 09:52:30|3719.5|3719|3719|3718.5|3719.5|3719|3719|3718.5|985
1607334760000|2020-12-07 09:52:40|3718.5|3718|3718.5|3718|3718.5|3718|3718.5|3718|710
1607334770000|2020-12-07 09:52:50|3719|3718.5|3719|3718|3719|3718.5|3718.5|3718|1165
1607334780000|2020-12-07 09:53:00|3718.5|3718.5|3718.5|3718|3719.5|3719|3718.5|3718|1355
1607334790000|2020-12-07 09:53:10|3718|3717.5|3716.5|3716|3718|3717.5|3716.5|3715.5|425
1607334800000|2020-12-07 09:53:20|3716|3715.5|3715.5|3715|3716|3715.5|3715.5|3715|643
1607334810000|2020-12-07 09:53:30|3715|3714.5|3714.5|3714|3715|3714.5|3714.5|3714|225
1607334820000|2020-12-07 09:53:40|3715|3714.5|3714.5|3714|3715|3714.5|3714.5|3714|1204
1607334830000|2020-12-07 09:53:50|3714|3713.5|3715.5|3715|3715.5|3715|3714|3713.5|3187
1607334840000|2020-12-07 09:54:00|3716|3715.5|3715|3714|3716.5|3716|3715|3714|766
1607334860000|2020-12-07 09:54:20|3714.5|3713.5|3714|3713.5|3714.5|3713.5|3714|3713.5|12
1607334870000|2020-12-07 09:54:30|3713.5|3713|3713.5|3713|3713.5|3713|3713.5|3713|917
1607334880000|2020-12-07 09:54:40|3713|3712.5|3713|3712|3713|3712.5|3713|3712|245
1607334890000|2020-12-07 09:54:50|3712.5|3712.5|3712|3711.5|3713|3712.5|3712|3711.5|2284
1607334900000|2020-12-07 09:55:00|3711.5|3711|3711|3710.5|3711.5|3711|3711|3710.5|852
1607334910000|2020-12-07 09:55:10|||||||||15
1607334920000|2020-12-07 09:55:20|3711.5|3711|3710.5|3710|3711.5|3711|3710.5|3710|6570
1607334930000|2020-12-07 09:55:30|3711|3710.5|3711.5|3711|3712|3711|3711|3710.5|3932
1607334950000|2020-12-07 09:55:50|3712|3711.5|3712|3711|3712|3711.5|3711.5|3711|830
1607334960000|2020-12-07 09:56:00|3712.5|3711.5|3714.5|3714|3714.5|3714|3712.5|3711|1154
1607334970000|2020-12-07 09:56:10|3714|3713.5|3714.5|3713.5|3714.5|3713.5|3714|3713.5|129
1607334980000|2020-12-07 09:56:20|3715|3714|3715.5|3714|3715.5|3714.5|3715|3714|541
1607334990000|2020-12-07 09:56:30||3714.5||3714.5||3714.5||3714|0
1607335000000|2020-12-07 09:56:40||3715||3715||3715||3715|0
1607335020000|2020-12-07 09:57:00|3715|3714.5|3715.5|3714.5|3715.5|3714.5|3715|3714.5|998
1607335030000|2020-12-07 09:57:10|3715|3714|3714.5|3713.5|3715|3714|3714.5|3713.5|117
1607335040000|2020-12-07 09:57:20|3715|3714|3715|3714.5|3715|3714.5|3714.5|3714|1200
1607335050000|2020-12-07 09:57:30|3714.5|3714|3714.5|3713.5|3714.5|3714.5|3714.5|3713.5|114
1607335060000|2020-12-07 09:57:40|3715|3714|3714|3713.5|3715|3714.5|3714|3713.5|1598
1607335080000|2020-12-07 09:58:00|3714.5|3714|3714.5|3713.5|3714.5|3714|3714|3713.5|384
1607335090000|2020-12-07 09:58:10|3714||3714.5||3714.5||3714||1215
1607335100000|2020-12-07 09:58:20|3715|3714|3714|3713.5|3715|3714.5|3713.5|3713|3036
1607335110000|2020-12-07 09:58:30|3713.5|3713|3714|3713|3714|3713|3713.5|3713|80
1607335120000|2020-12-07 09:58:40||3713.5||3713||3713.5||3713|112
1607335130000|2020-12-07 09:58:50|3714.5|3713.5|3715|3714.5|3715|3714.5|3714.5|3713.5|1393
1607335140000|2020-12-07 09:59:00|3715.5|3715|3715|3714.5|3716|3715.5|3715|3714.5|2043
1607335150000|2020-12-07 09:59:10|3714.5|3714|3714.5|3713.5|3714.5|3714|3714.5|3713.5|3550
1607335160000|2020-12-07 09:59:20|3714|3714|3714|3713|3714|3714|3714|3713|1020
1607335170000|2020-12-07 09:59:30||3713.5||3713.5||3713.5||3713.5|0
1607335180000|2020-12-07 09:59:40|3714.5|3714|3713.5|3713|3714.5|3714|3713|3712.5|3594
1607335190000|2020-12-07 09:59:50|3713|3712.5|3713.5|3713|3714|3713.5|3713|3712.5|3042
1607335200000|2020-12-07 10:00:00||3712.5||3712.5||3713||3712.5|534
1607335210000|2020-12-07 10:00:10|3713|3712|3712.5|3712|3713|3712|3712.5|3712|760
1607335220000|2020-12-07 10:00:20|3712|3711.5|3711.5|3711|3712|3711.5|3711.5|3711|650
1607335230000|2020-12-07 10:00:30|3711|3710.5|3711.5|3710.5|3711.5|3711|3711|3710.5|1159
1607335240000|2020-12-07 10:00:40|3712|3711|3712|3711.5|3712|3711.5|3711.5|3710.5|2206
1607335250000|2020-12-07 10:00:50|3712.5|3712|3713|3712.5|3713|3712.5|3712|3711.5|1611
1607335260000|2020-12-07 10:01:00|3713.5|3713|3714|3713.5|3714|3713.5|3713.5|3713|2100
1607335270000|2020-12-07 10:01:10|3713.5|3713|3714|3713|3714.5|3714|3713.5|3713|3293
1607335280000|2020-12-07 10:01:20|3714.5|3713.5|3713|3712|3714.5|3714|3713|3712|2172
1607335290000|2020-12-07 10:01:30|3713.5|3712.5|3714|3713|3714.5|3714|3713.5|3712|930
1607335300000|2020-12-07 10:01:40||3713.5||3713||3713.5||3713|146
1607335310000|2020-12-07 10:01:50|3713.5||3714||3714||3713.5||23
1607335320000|2020-12-07 10:02:00|3713.5|3712.5|3712.5|3712|3713.5|3712.5|3712.5|3712|106
1607335330000|2020-12-07 10:02:10|3712|3711.5|3711.5|3710.5|3712.5|3711.5|3711.5|3710.5|6607
1607335340000|2020-12-07 10:02:20|3711|3710|3711.5|3711|3711.5|3711|3710.5|3710|2116
1607335350000|2020-12-07 10:02:30|3711|3710.5|3711|3710|3711|3710.5|3710.5|3710|93
1607335370000|2020-12-07 10:02:50|3711.5|3710.5|3711.5|3710.5|3711.5|3711|3711.5|3710.5|680
1607335380000|2020-12-07 10:03:00|3712|3711|3713|3712.5|3713|3712.5|3712|3711|2149
1607335390000|2020-12-07 10:03:10|3712.5|3712|3712.5|3711.5|3713|3712|3712.5|3711.5|851
1607335400000|2020-12-07 10:03:20|3712|3712|3712|3711|3712|3712|3711.5|3711|166
1607335410000|2020-12-07 10:03:30|3711|3710.5|3711|3710.5|3711|3710.5|3711|3710|1021
1607335430000|2020-12-07 10:03:50|3710.5|3710|3711|3710|3711|3710|3710.5|3710|324
1607335450000|2020-12-07 10:04:10|3710.5|3709.5|3710.5|3709.5|3710.5|3710|3710|3709.5|1074
1607335460000|2020-12-07 10:04:20|3711|3710|3711|3710|3711.5|3711|3711|3709.5|2378
1607335470000|2020-12-07 10:04:30|3711.5|3710.5|3711.5|3710.5|3711.5|3711|3711|3710|2041
1607335480000|2020-12-07 10:04:40||3711||3710.5||3711||3710.5|35
1607335490000|2020-12-07 10:04:50||3711||3711||3711||3711|0
1607335500000|2020-12-07 10:05:00|3712|3711.5|3712|3711.5|3712|3711.5|3712|3711|96
1607335510000|2020-12-07 10:05:10|3711.5|3711|3711.5|3710.5|3711.5|3711.5|3711|3710|1675
1607335530000|2020-12-07 10:05:30|3712|3711|3712|3711|3712|3711.5|3711.5|3711|624
1607335540000|2020-12-07 10:05:40|3711.5|3710.5|3710.5|3710|3711.5|3711|3710.5|3710|1718
1607335550000|2020-12-07 10:05:50|3710|3709.5|3714|3713|3714|3713|3710|3709.5|3025
1607335560000|2020-12-07 10:06:00|3713.5|3713.5|3713|3712.5|3713.5|3713.5|3713|3712.5|205
1607335570000|2020-12-07 10:06:10|3713.5|3713|3714|3713|3714|3713|3713.5|3713|52
1607335580000|2020-12-07 10:06:20|3713.5|3712.5|3711|3710|3714|3712.5|3711|3710|2768
1607335590000|2020-12-07 10:06:30||3710.5||3710.5||3710.5||3710.5|67
1607335600000|2020-12-07 10:06:40|3710.5|3710|3710.5|3709.5|3711|3710|3710|3709|935
1607335610000|2020-12-07 10:06:50|3710|3710|3709.5|3709|3710|3710|3709.5|3709|1404
1607335620000|2020-12-07 10:07:00|3710|3709.5|3710|3709.5|3710|3709.5|3709.5|3709|1130
1607335630000|2020-12-07 10:07:10|3709.5|3709|3709.5|3709|3710|3709.5|3709.5|3709|922
1607335640000|2020-12-07 10:07:20|3709|3708.5|3709|3708|3709|3708.5|3709|3708|4575
1607335650000|2020-12-07 10:07:30|3710|3709.5|3715|3714|3715|3714|3710|3709|10689
1607335660000|2020-12-07 10:07:40|3714.5|3714.5|3715.5|3714.5|3715.5|3714.5|3714.5|3713.5|751
1607335670000|2020-12-07 10:07:50|3716|3715|3716|3715|3716|3715|3715|3714.5|1494
1607335680000|2020-12-07 10:08:00|3715.5|3714.5|3716|3715|3716|3715|3714.5|3713.5|3602
1607335690000|2020-12-07 10:08:10|3715.5|3715.5|3717|3716|3717|3716|3715.5|3715.5|441
1607335700000|2020-12-07 10:08:20|3716.5|3715.5|3716|3715|3716.5|3715.5|3715.5|3714.5|1844
1607335720000|2020-12-07 10:08:40|3716.5|3715.5|3718.5|3717.5|3718.5|3717.5|3716.5|3715.5|282
1607335730000|2020-12-07 10:08:50|3719|3718|3718|3717|3719.5|3718.5|3718|3717|1460
1607335740000|2020-12-07 10:09:00|3718.5|3717.5|3718.5|3717.5|3718.5|3718|3718|3717.5|1140
1607335750000|2020-12-07 10:09:10|3719|3718|3719|3718|3719|3718|3718.5|3718|265
1607335760000|2020-12-07 10:09:20|3719.5|3718.5|3720|3718.5|3720|3718.5|3719|3718.5|331
1607335770000|2020-12-07 10:09:30|3719.5||3719.5||3719.5||3719.5||40
1607335780000|2020-12-07 10:09:40|3719|3719|3719.5|3719|3719.5|3719|3719|3718.5|646
1607335790000|2020-12-07 10:09:50|3719|3718.5|3719.5|3719|3719.5|3719|3719|3718.5|412
1607335800000|2020-12-07 10:10:00|3720|3718.5|3719.5|3718.5|3720|3719|3719|3718.5|627
1607335810000|2020-12-07 10:10:10|3719|3718|3719|3718|3719|3718|3718.5|3717.5|629
1607335820000|2020-12-07 10:10:20|3718.5|3717.5|3718.5|3717.5|3719.5|3718.5|3718.5|3717.5|640
1607335830000|2020-12-07 10:10:30|3718|3717|3717.5|3716.5|3718.5|3717|3717.5|3716.5|405
1607335840000|2020-12-07 10:10:40|3717|3717|3718.5|3717.5|3718.5|3717.5|3717|3716.5|650
1607335870000|2020-12-07 10:11:10|3719|3718|3719.5|3718.5|3719.5|3718.5|3719|3718|389
1607335880000|2020-12-07 10:11:20|3719|3718|3719|3718|3719|3718|3718|3717.5|2016
1607335890000|2020-12-07 10:11:30||3718.5||3718.5||3718.5||3718.5|0
1607335900000|2020-12-07 10:11:40|3718.5|3718|3718.5|3717.5|3718.5|3718|3718.5|3717.5|977
1607335910000|2020-12-07 10:11:50|3719|3718|3718.5|3717.5|3719|3718.5|3718|3717.5|1286
1607335920000|2020-12-07 10:12:00|3719|3718|3720|3719|3720|3719|3718.5|3718|397
1607335930000|2020-12-07 10:12:10|||||||||74
1607335950000|2020-12-07 10:12:30|3719.5|3718.5|3719|3718|3719.5|3718.5|3718.5|3718|1637
1607335960000|2020-12-07 10:12:40|3718.5|3717.5|3717.5|3716.5|3719|3717.5|3717.5|3716.5|1086
1607335970000|2020-12-07 10:12:50|3717|3717|3718|3717|3718|3717|3717|3716.5|1000
1607335980000|2020-12-07 10:13:00|3718.5|3717.5|3719|3718|3719|3718.5|3718.5|3717.5|483
1607335990000|2020-12-07 10:13:10|3719.5||3719||3719.5||3719||0
1607336000000|2020-12-07 10:13:20|3719.5|3718.5|3719.5|3718.5|3719.5|3718.5|3719.5|3718|0
1607336010000|2020-12-07 10:13:30|3719|3718|3717|3716|3719|3718|3717|3716|664
1607336020000|2020-12-07 10:13:40|3717.5|3716.5|3717.5|3716|3717.5|3716.5|3717|3716|60
1607336030000|2020-12-07 10:13:50||3716.5||3716.5||3716.5||3716.5|0
1607336040000|2020-12-07 10:14:00|3718|3717|3719.5|3718.5|3719.5|3718.5|3718|3716.5|655
1607336050000|2020-12-07 10:14:10|3719|3718|3719|3718|3719.5|3718.5|3718.5|3718|316
1607336060000|2020-12-07 10:14:20|3718.5|3717.5|3717|3716|3718.5|3717.5|3717|3716|1366
1607336070000|2020-12-07 10:14:30|3717.5|3716.5|3717.5|3716.5|3717.5|3717|3717.5|3716|862
1607336080000|2020-12-07 10:14:40|3718|3717|3718.5|3717|3718.5|3717.5|3718|3717|200
1607336090000|2020-12-07 10:14:50|3718||3718||3718||3717.5||0
1607336100000|2020-12-07 10:15:00|3717.5|3716.5|3715.5|3714.5|3717.5|3716.5|3715.5|3714.5|2498
1607336110000|2020-12-07 10:15:10|3715|3714|3714|3713|3715|3714|3713.5|3712.5|4121
1607336120000|2020-12-07 10:15:20|3714.5|3713.5|3715|3714|3715|3714.5|3714.5|3713.5|1453
1607336130000|2020-12-07 10:15:30|3714.5|3714.5|3715|3714|3715|3714.5|3714.5|3714|561
1607336140000|2020-12-07 10:15:40|3714.5|3713.5|3714|3713|3714.5|3713.5|3714|3713|2043
1607336160000|2020-12-07 10:16:00|3714.5|3713.5|3714.5|3713.5|3714.5|3714|3714.5|3713.5|502
1607336170000|2020-12-07 10:16:10|3714|3714|3713.5|3713|3714|3714|3713.5|3713|210
1607336180000|2020-12-07 10:16:20|3714|3712.5|3715|3714|3715|3714|3714|3712.5|1875
1607336190000|2020-12-07 10:16:30|3714.5|3713.5|3716.5|3715.5|3716.5|3715.5|3714.5|3713.5|111
1607336200000|2020-12-07 10:16:40|3716|3715|3716|3715|3716|3715|3716|3715|308
1607336210000|2020-12-07 10:16:50||3715.5||3715.5||3715.5||3715.5|0
1607336220000|2020-12-07 10:17:00|3716.5|3716|3717|3716|3717|3716|3716.5|3716|188
1607336230000|2020-12-07 10:17:10|3717.5|3716.5|3716.5|3715.5|3717.5|3716.5|3716|3715|1522
1607336250000|2020-12-07 10:17:30|3716||3716||3716||3716||0
1607336260000|2020-12-07 10:17:40|3716.5|3716|3717.5|3716.5|3717.5|3717|3716.5|3715.5|2524
1607336270000|2020-12-07 10:17:50|3718|3717|3718.5|3717.5|3719|3718|3718|3717|808
1607336280000|2020-12-07 10:18:00|3718|3717|3718|3716.5|3718|3717|3717.5|3716.5|588
1607336300000|2020-12-07 10:18:20|3717.5|3717|3717.5|3716.5|3718|3717.5|3717|3716|1581
1607336310000|2020-12-07 10:18:30|3717|3716|3717|3716|3717|3716|3716.5|3716|499
1607336320000|2020-12-07 10:18:40|3716.5|3715.5|3716|3715|3716.5|3715.5|3715.5|3715|1017
1607336330000|2020-12-07 10:18:50|3716.5|3715.5|3716.5|3715.5|3716.5|3716|3716.5|3715|130
1607336340000|2020-12-07 10:19:00|3717|3716|3717.5|3716.5|3717.5|3716.5|3717|3716|457
1607336350000|2020-12-07 10:19:10|3718|3717|3719|3718.5|3719|3718.5|3717.5|3717|985
1607336360000|2020-12-07 10:19:20|3719.5|3719|3719.5|3718.5|3719.5|3719|3719.5|3718.5|175
1607336370000|2020-12-07 10:19:30|3720|3719|3720|3719|3720|3719|3720|3719|118
1607336390000|2020-12-07 10:19:50|3719.5|3718.5|3719|3718.5|3719.5|3718.5|3719|3718.5|192
1607336400000|2020-12-07 10:20:00|3719.5|3718|3718.5|3717.5|3719.5|3718|3718.5|3717.5|288
1607336410000|2020-12-07 10:20:10|3717.5|3717|3719|3718|3719|3718|3717.5|3716.5|2601
1607336420000|2020-12-07 10:20:20|3719.5|3718.5|3718.5|3717.5|3719.5|3718.5|3718|3717.5|895
1607336430000|2020-12-07 10:20:30|3719|3718|3719|3718|3719|3718.5|3718.5|3717.5|0
1607336440000|2020-12-07 10:20:40|3718.5|3718.5|3719|3718.5|3719|3718.5|3718.5|3718.5|787
1607336450000|2020-12-07 10:20:50|3719.5|3719|3720.5|3719.5|3721|3720.5|3719.5|3719|1999
1607336480000|2020-12-07 10:21:20|3720|3720|3720.5|3719.5|3720.5|3720|3720|3719.5|1522
1607336490000|2020-12-07 10:21:30|3720|3719|3719.5|3718.5|3720|3719|3719|3718.5|1045
1607336500000|2020-12-07 10:21:40||3719||3719||3719||3719|0
1607336520000|2020-12-07 10:22:00|3719|3718.5|3719|3718|3719|3718.5|3718.5|3718|656
1607336530000|2020-12-07 10:22:10|3718.5||3718.5||3718.5||3718.5||7
1607336540000|2020-12-07 10:22:20|3718|3717.5|3718|3717|3718.5|3718|3718|3717|688
1607336550000|2020-12-07 10:22:30||3717.5||3717.5||3717.5||3717.5|0
1607336560000|2020-12-07 10:22:40|3718.5|3718|3718.5|3718|3718.5|3718|3718.5|3718|471
1607336570000|2020-12-07 10:22:50|||||||||564
1607336580000|2020-12-07 10:23:00|3719|3718.5|3718|3717.5|3719|3718.5|3718|3717.5|1255
1607336590000|2020-12-07 10:23:10|3718.5|3718|3717|3716|3718.5|3718|3717|3716|687
1607336600000|2020-12-07 10:23:20|3716.5|3715.5|3716.5|3715.5|3716.5|3715.5|3716|3715.5|296
1607336610000|2020-12-07 10:23:30||3716||3715.5||3716||3715.5|975
1607336630000|2020-12-07 10:23:50||3716||3716||3716||3716|812
1607336640000|2020-12-07 10:24:00|3716|3715.5|3716|3715.5|3716|3715.5|3716|3715.5|339
1607336660000|2020-12-07 10:24:20|3715.5|3715|3715|3714|3715.5|3715|3715|3714|1081
1607336670000|2020-12-07 10:24:30||3714.5||3714||3714.5||3714|158
1607336680000|2020-12-07 10:24:40|3714.5|3713.5|3714.5|3714|3715|3714|3714.5|3713.5|38
1607336690000|2020-12-07 10:24:50|3715|3714.5|3715|3714.5|3715|3714.5|3715|3714.5|1687
1607336700000|2020-12-07 10:25:00|3715.5|3715|3715.5|3714.5|3715.5|3715|3715|3714.5|460
1607336720000|2020-12-07 10:25:20|3716|3715|3717.5|3717|3718|3717|3716|3715|3750
1607336730000|2020-12-07 10:25:30|3718|3717.5|3718|3717.5|3718|3717.5|3717.5|3717.5|597
1607336750000|2020-12-07 10:25:50|3718.5|3718|3718|3717|3719|3718|3717.5|3717|1289
1607336780000|2020-12-07 10:26:20|3717.5|3716.5|3717|3716.5|3718|3716.5|3717|3716|900
1607336790000|2020-12-07 10:26:30||3716||3716||3716||3716|0
1607336800000|2020-12-07 10:26:40|3717.5|3716.5|3718|3717.5|3718|3717.5|3717.5|3716.5|1403
1607336810000|2020-12-07 10:26:50|3718.5||3718||3718.5||3718||30
1607336850000|2020-12-07 10:27:30|3717.5|3717|3716.5|3715.5|3717.5|3717|3716|3715.5|4026
1607336860000|2020-12-07 10:27:40||3716||3715.5||3716||3715.5|710
1607336880000|2020-12-07 10:28:00|3717|3716|3716.5|3716|3717|3716.5|3716.5|3716|525
1607336890000|2020-12-07 10:28:10|3717|3716.5|3717.5|3717|3718|3717|3717|3716|862
1607336900000|2020-12-07 10:28:20|3717|3716.5|3717.5|3716.5|3717.5|3716.5|3717|3716.5|271
1607336910000|2020-12-07 10:28:30||3717||3717||3717||3717|149
1607336920000|2020-12-07 10:28:40||3716.5||3716.5||3716.5||3716.5|0
1607336930000|2020-12-07 10:28:50||3717||3716.5||3717||3716.5|26
1607336950000|2020-12-07 10:29:10||3717||3717||3717||3717|99
1607336960000|2020-12-07 10:29:20|3717|3716.5|3717|3716.5|3717|3716.5|3717|3716.5|10
1607336970000|2020-12-07 10:29:30|3717.5|3716|3716|3715.5|3717.5|3716|3716|3715.5|1085
1607336980000|2020-12-07 10:29:40|3715.5|3715|3716.5|3715.5|3716.5|3715.5|3715|3714|3135
1607337000000|2020-12-07 10:30:00|3716|3716|3715|3714.5|3716|3716|3715|3714.5|1352
1607337020000|2020-12-07 10:30:20|3715.5|3715|3716.5|3716|3717.5|3717|3715.5|3714.5|16067
1607337030000|2020-12-07 10:30:30|3717|3716.5|3717|3716|3717|3716.5|3716.5|3716|1059
1607337040000|2020-12-07 10:30:40|3716.5||3716.5||3716.5||3716.5||323
1607337050000|2020-12-07 10:30:50|3715.5|3715|3714|3713|3715.5|3715|3714|3713|1415
1607337060000|2020-12-07 10:31:00||3712.5||3712.5||3712.5||3712.5|0
1607337070000|2020-12-07 10:31:10|3713.5|3712|3711.5|3711|3713.5|3712|3711.5|3711|91
1607337080000|2020-12-07 10:31:20|3711|3710.5|3711|3710|3711.5|3710.5|3711|3710|433
1607337090000|2020-12-07 10:31:30|3710.5|3709.5|3709.5|3708.5|3710.5|3709.5|3709.5|3708.5|545
1607337100000|2020-12-07 10:31:40|3709|3708|3709|3708|3709|3708|3708.5|3707.5|302
1607337130000|2020-12-07 10:32:10|3708.5||3708.5||3708.5||3708.5||0
1607337140000|2020-12-07 10:32:20|3708|3707.5|3708|3707.5|3708.5|3708|3708|3707|976
1607337150000|2020-12-07 10:32:30|3708.5|3708|3708.5|3708|3708.5|3708|3708.5|3708|1886
1607337170000|2020-12-07 10:32:50|3708|3707.5|3708|3707.5|3708|3707.5|3708|3707.5|1332
1607337180000|2020-12-07 10:33:00|3707.5|3707|3708|3707|3708|3707.5|3707.5|3706.5|2684
1607337190000|2020-12-07 10:33:10|3707.5||3707.5||3707.5||3707.5||205
1607337200000|2020-12-07 10:33:20|3708|3707.5|3708.5|3707.5|3708.5|3708|3708|3707.5|2442
1607337210000|2020-12-07 10:33:30|3708|3708|3708|3707.5|3708.5|3708|3707.5|3707|1939
1607337220000|2020-12-07 10:33:40|3707.5|3707|3708|3707.5|3708|3707.5|3707.5|3707|1649
1607337230000|2020-12-07 10:33:50|||||||||2503
1607337240000|2020-12-07 10:34:00|3707.5|3707|3710.5|3709.5|3710.5|3710|3707.5|3707|5773
1607337250000|2020-12-07 10:34:10|3710|3710|3710|3709.5|3710.5|3710|3710|3709.5|613
1607337260000|2020-12-07 10:34:20|3709.5|3709|3709.5|3709|3709.5|3709|3709.5|3709|2278
1607337270000|2020-12-07 10:34:30|3709|3708.5|3709|3708.5|3709|3708.5|3709|3708|1618
1607337280000|2020-12-07 10:34:40|3709.5|3709|3709.5|3708.5|3709.5|3709|3709.5|3708.5|1745
1607337290000|2020-12-07 10:34:50|3710|3709|3711|3710.5|3711|3710.5|3710|3708.5|2148
1607337300000|2020-12-07 10:35:00|3710.5|3710|3711|3710|3711|3710.5|3710.5|3710|1244
1607337340000|2020-12-07 10:35:40|3710.5||3711||3711||3710.5||59
1607337360000|2020-12-07 10:36:00|3711.5|3710.5|3711|3710.5|3711.5|3711|3711|3710|1340
1607337370000|2020-12-07 10:36:10|3711.5||3711.5||3711.5||3711.5||61
1607337390000|2020-12-07 10:36:30|3712|3711|3712.5|3711.5|3713|3712|3712|3711|682
1607337400000|2020-12-07 10:36:40|3713|3712|3713.5|3712.5|3713.5|3712.5|3713|3712|228
1607337410000|2020-12-07 10:36:50|3713|3712|3711.5|3711|3713.5|3712|3711.5|3711|4332
1607337420000|2020-12-07 10:37:00|3712|3711.5|3712.5|3711.5|3713|3711.5|3712|3711.5|718
1607337430000|2020-12-07 10:37:10|3713|3712|3713|3712|3713|3712|3713|3712|0
1607337450000|2020-12-07 10:37:30|||||||||40
1607337470000|2020-12-07 10:37:50|3712.5|3711.5|3712.5|3712|3712.5|3712|3712|3711.5|889
1607337480000|2020-12-07 10:38:00|3713|3712.5|3713.5|3713|3713.5|3713|3713|3712.5|1880
1607337490000|2020-12-07 10:38:10|3714|3713.5|3714|3713|3714|3713.5|3714|3713|668
1607337510000|2020-12-07 10:38:30|3713.5|3712.5|3713|3712|3713.5|3712.5|3712.5|3712|1774
1607337530000|2020-12-07 10:38:50|3712.5||3712.5||3712.5||3712.5||100
1607337540000|2020-12-07 10:39:00|3713|3712.5|3715|3714|3715|3714|3713|3712|1699
1607337550000|2020-12-07 10:39:10|3714.5|3714.5|3714.5|3714|3714.5|3714.5|3714.5|3714|364
1607337560000|2020-12-07 10:39:20|3715||3715||3715||3715||10
1607337580000|2020-12-07 10:39:40|3714.5|3713.5|3714|3713.5|3714.5|3713.5|3713.5|3713|2069
1607337590000|2020-12-07 10:39:50||3713||3713||3713||3713|259
1607337610000|2020-12-07 10:40:10||3713.5||3713.5||3713.5||3713.5|0
1607337620000|2020-12-07 10:40:20|3713.5|3713|3714|3713.5|3714|3713.5|3713.5|3713|885
1607337630000|2020-12-07 10:40:30|||||||||2
1607337640000|2020-12-07 10:40:40|3713.5|3713|3713.5|3713|3714|3713|3713.5|3713|694
1607337650000|2020-12-07 10:40:50|||||||||13
1607337670000|2020-12-07 10:41:10|3713|3712.5|3713|3712|3713|3712.5|3713|3712|747
1607337680000|2020-12-07 10:41:20|||||||||100
1607337690000|2020-12-07 10:41:30|||||||||131
1607337700000|2020-12-07 10:41:40|3712.5|3712.5|3714|3713.5|3714.5|3713.5|3712.5|3712|2895
1607337710000|2020-12-07 10:41:50|3714.5|3714|3716|3715|3716|3715|3714.5|3714|311
1607337720000|2020-12-07 10:42:00|3715.5|3714.5|3715|3714.5|3716|3715|3715|3714.5|1928
1607337730000|2020-12-07 10:42:10|3714.5|3714|3713.5|3712.5|3714.5|3714.5|3712.5|3711.5|14158
1607337740000|2020-12-07 10:42:20|3713|3712|3713|3712|3713.5|3713|3711.5|3711|16854
1607337750000|2020-12-07 10:42:30|3712.5|3711.5|3712.5|3712|3713|3712|3712|3711.5|294
1607337760000|2020-12-07 10:42:40|3712|3711.5|3712.5|3712|3712.5|3712|3712|3711.5|909
1607337770000|2020-12-07 10:42:50|||||||||94
1607337780000|2020-12-07 10:43:00|3712|3711.5|3712|3711|3712|3711.5|3711.5|3711|369
1607337800000|2020-12-07 10:43:20|3711.5|3710.5|3711|3710|3711.5|3710.5|3711|3710|1656
1607337810000|2020-12-07 10:43:30|3710.5|3709|3710|3709.5|3710.5|3709.5|3709.5|3709|2638
1607337820000|2020-12-07 10:43:40||3709||3709||3709||3709|7
1607337830000|2020-12-07 10:43:50|3709.5|3708.5|3709.5|3708.5|3710|3708.5|3709.5|3708.5|723
1607337840000|2020-12-07 10:44:00|3709|3708|3708.5|3707.5|3709.5|3708.5|3708|3707.5|3483
1607337850000|2020-12-07 10:44:10|3708||3708||3708||3708||0
1607337860000|2020-12-07 10:44:20|3708.5|3708|3708.5|3707.5|3708.5|3708|3708|3707.5|4154
1607337870000|2020-12-07 10:44:30||3708||3707.5||3708||3707.5|100
1607337900000|2020-12-07 10:45:00|3709|3708|3709.5|3709|3709.5|3709|3709|3708|2144
1607337910000|2020-12-07 10:45:10|||||||||128
1607337930000|2020-12-07 10:45:30|3709|3708.5|3709|3708.5|3709|3708.5|3709|3708.5|363
1607337940000|2020-12-07 10:45:40|3708.5|3708|3709|3708.5|3709|3708.5|3708.5|3708|376
1607337950000|2020-12-07 10:45:50|3708.5|3708|3708.5|3708|3708.5|3708.5|3708.5|3708|5391
1607337960000|2020-12-07 10:46:00|3709||3708.5||3709||3708.5||468
1607337970000|2020-12-07 10:46:10|3708|3707.5|3708.5|3707.5|3708.5|3708|3708|3707.5|1990
1607337980000|2020-12-07 10:46:20|3708||3708||3708||3708||148
1607337990000|2020-12-07 10:46:30|3708.5|3708|3708|3707.5|3708.5|3708|3708|3707.5|372
1607338000000|2020-12-07 10:46:40|3708.5|3708|3708.5|3708|3708.5|3708|3708.5|3708|364
1607338020000|2020-12-07 10:47:00|3709|3708.5|3709|3708.5|3709|3708.5|3708.5|3708|1414
1607338030000|2020-12-07 10:47:10|3708.5|3708|3709.5|3709|3709.5|3709|3708.5|3708|1090
1607338040000|2020-12-07 10:47:20|3710|3709.5|3710|3709|3710.5|3710|3709.5|3709|6575
1607338050000|2020-12-07 10:47:30|3710.5|3709.5|3711.5|3710.5|3711.5|3710.5|3710.5|3709.5|729
1607338060000|2020-12-07 10:47:40|3711|3710|3711.5|3710.5|3711.5|3710.5|3711|3710|95
1607338070000|2020-12-07 10:47:50|3711||3711||3711||3711||0
1607338080000|2020-12-07 10:48:00|3711.5|3711|3712|3711.5|3712|3711.5|3711.5|3710.5|222
1607338090000|2020-12-07 10:48:10|3711.5|3711|3710.5|3710|3712|3711|3710.5|3710|1463
1607338100000|2020-12-07 10:48:20|3710|3709.5|3709|3708|3710|3709.5|3708.5|3708|413
1607338110000|2020-12-07 10:48:30|3709.5|3708.5|3710|3709.5|3710|3709.5|3709.5|3708|422
1607338120000|2020-12-07 10:48:40|3710.5|3710|3710.5|3710|3710.5|3710|3710.5|3710|423
1607338130000|2020-12-07 10:48:50|3711|3710.5|3712.5|3711.5|3713|3711.5|3711|3710.5|391
1607338150000|2020-12-07 10:49:10|3712||3712||3712||3712||374
1607338160000|2020-12-07 10:49:20|3712.5|3712|3713|3712|3713|3712|3712.5|3712|2201
1607338170000|2020-12-07 10:49:30|3713.5|3712.5|3714|3713|3714|3713|3713.5|3712.5|0
1607338180000|2020-12-07 10:49:40|3713.5|3712.5|3713.5|3712.5|3713.5|3712.5|3713|3712.5|485
1607338200000|2020-12-07 10:50:00|3714|3713|3714.5|3713|3714.5|3713.5|3713.5|3712.5|1076
1607338210000|2020-12-07 10:50:10||3713.5||3713.5||3713.5||3713.5|0
1607338220000|2020-12-07 10:50:20|3715|3714|3715|3714.5|3715|3714.5|3715|3714|646
1607338230000|2020-12-07 10:50:30|3715.5|3714|3715.5|3714.5|3716|3715.5|3715.5|3714|3272
1607338240000|2020-12-07 10:50:40|3716|3715|3716|3715|3716|3715.5|3715.5|3714.5|1668
1607338250000|2020-12-07 10:50:50|||||||||40
1607338260000|2020-12-07 10:51:00|3716.5|3715.5|3716|3715|3716.5|3715.5|3715.5|3715|218
1607338270000|2020-12-07 10:51:10|3715.5|3715.5|3717|3715.5|3717|3716|3715.5|3715.5|714
1607338290000|2020-12-07 10:51:30||3716||3716.5||3716.5||3716|145
1607338320000|2020-12-07 10:52:00|3717.5|3717|3716.5|3715.5|3718|3717.5|3716|3715.5|6472
1607338330000|2020-12-07 10:52:10|3716|3716|3716|3715.5|3716|3716|3716|3715|20
1607338370000|2020-12-07 10:52:50|||||||||200
1607338380000|2020-12-07 10:53:00|3715.5|3715|3716|3715.5|3716|3715.5|3715.5|3715|728
1607338400000|2020-12-07 10:53:20|3715.5|3715|3716.5|3716|3716.5|3716|3715.5|3715|2953
1607338410000|2020-12-07 10:53:30|3717|3716.5|3717|3716.5|3717|3716.5|3717|3716.5|1097
1607338420000|2020-12-07 10:53:40|3717.5|3717|3718|3717|3718|3717|3717.5|3717|470
1607338430000|2020-12-07 10:53:50|3717.5|3716.5|3715|3714.5|3717.5|3717|3714.5|3714|2873
1607338440000|2020-12-07 10:54:00|3714.5|3714|3714.5|3713.5|3714.5|3714|3714.5|3713.5|50
1607338450000|2020-12-07 10:54:10||3714||3714||3714||3714|0
1607338470000|2020-12-07 10:54:30|||||||||87
1607338490000|2020-12-07 10:54:50|3714|3713.5|3713|3712|3714|3713.5|3713|3712|329
1607338500000|2020-12-07 10:55:00|3712.5||3712.5||3712.5||3712.5||0
1607338510000|2020-12-07 10:55:10|3713|3712.5|3713|3712|3713|3712.5|3713|3712|948
1607338530000|2020-12-07 10:55:30|||||||||200
1607338540000|2020-12-07 10:55:40|3713.5|3712.5|3715|3714|3715|3714|3713.5|3712.5|3203
1607338550000|2020-12-07 10:55:50|3715.5|3714.5|3716|3715|3716|3715|3715|3714|2025
1607338570000|2020-12-07 10:56:10|3715.5|3714.5|3715.5|3714.5|3715.5|3714.5|3715|3714.5|1451
1607338580000|2020-12-07 10:56:20|3715|3714|3714.5|3713.5|3715|3714|3714.5|3713.5|78
1607338590000|2020-12-07 10:56:30|3715|3714|3715|3714.5|3715|3714.5|3715|3714|228
1607338600000|2020-12-07 10:56:40|3714.5|3714|3715|3714|3715|3714|3714.5|3714|23
1607338610000|2020-12-07 10:56:50|3714|3713.5|3714|3713|3714|3713.5|3713.5|3713|349
1607338620000|2020-12-07 10:57:00|3713.5|3712.5|3713|3712.5|3713.5|3712.5|3712|3711.5|7907
1607338630000|2020-12-07 10:57:10|3713.5|3713|3713.5|3713|3713.5|3713|3713.5|3712.5|176
1607338640000|2020-12-07 10:57:20|3713|3712.5|3713.5|3712.5|3713.5|3712.5|3713|3712.5|95
1607338660000|2020-12-07 10:57:40|3713||3713.5||3713.5||3713||85
1607338690000|2020-12-07 10:58:10|3714|3713|3714|3713|3714|3713.5|3713.5|3713|1128
1607338700000|2020-12-07 10:58:20||3713.5||3713.5||3713.5||3713|767
1607338710000|2020-12-07 10:58:30|3714.5||3714||3714.5||3714||189
1607338720000|2020-12-07 10:58:40|3714.5|3714|3713.5|3713|3715|3714.5|3713.5|3713|2880
1607338730000|2020-12-07 10:58:50|3713|3712.5|3712|3711|3713|3712.5|3711.5|3710.5|1246
1607338740000|2020-12-07 10:59:00|3711.5|3711.5|3711.5|3711|3711.5|3711.5|3711.5|3711|45
1607338750000|2020-12-07 10:59:10|3711|3710.5|3711|3710|3711|3710.5|3711|3710|62
1607338770000|2020-12-07 10:59:30|3710.5|3709.5|3710|3709|3711|3709.5|3710|3709|1516
1607338780000|2020-12-07 10:59:40|3709.5|3708.5|3709|3708|3709.5|3709|3708.5|3708|606
1607338790000|2020-12-07 10:59:50|3708.5||3708.5||3709||3708.5||6
1607338800000|2020-12-07 11:00:00|3708|3707.5|3708|3707.5|3708|3707.5|3708|3707.5|201
1607338810000|2020-12-07 11:00:10|3708.5|3708|3707.5|3707|3708.5|3708|3707.5|3707|1506
1607338820000|2020-12-07 11:00:20|3708|3707.5|3708.5|3707.5|3708.5|3707.5|3707.5|3707|1360
1607338830000|2020-12-07 11:00:30|||||||||2
1607338840000|2020-12-07 11:00:40|3708|3707|3708|3707|3708|3707.5|3707.5|3707|328
1607338850000|2020-12-07 11:00:50|3707.5|3706.5|3707.5|3706.5|3708|3707|3706.5|3706|1703
1607338860000|2020-12-07 11:01:00|3708|3707|3708.5|3707.5|3708.5|3707.5|3708|3707|542
1607338880000|2020-12-07 11:01:20|3709|3708|3709.5|3708.5|3709.5|3708.5|3709|3708|496
1607338890000|2020-12-07 11:01:30|3709|3708|3709.5|3708.5|3709.5|3708.5|3709|3708|100
1607338910000|2020-12-07 11:01:50|3709|3709|3709.5|3708.5|3709.5|3709|3709|3708.5|659
1607338920000|2020-12-07 11:02:00|3710|3709|3710|3709.5|3710.5|3710|3710|3709|297
1607338930000|2020-12-07 11:02:10|3710.5|3710|3711.5|3711|3711.5|3711|3710.5|3709.5|799
1607338940000|2020-12-07 11:02:20|3712|3711.5|3712.5|3711.5|3712.5|3712|3712|3711.5|592
1607338950000|2020-12-07 11:02:30|3713|3712|3713|3712|3713|3712|3712.5|3712|803
1607338960000|2020-12-07 11:02:40|3713.5|3712.5|3714|3713|3714|3713|3713.5|3712.5|135
1607338970000|2020-12-07 11:02:50|3714.5|3713.5|3714.5|3714|3714.5|3714|3714.5|3713.5|220
1607338980000|2020-12-07 11:03:00|3714|3713.5|3715.5|3715|3716|3715.5|3714|3713.5|756
1607338990000|2020-12-07 11:03:10|3716|3715.5|3716|3715.5|3716.5|3715.5|3716|3715|132
1607339000000|2020-12-07 11:03:20|3715.5|3715|3716|3715.5|3716|3715.5|3715.5|3715|309
1607339010000|2020-12-07 11:03:30|3716.5||3716.5||3716.5||3716.5||48
1607339020000|2020-12-07 11:03:40||3716||3715.5||3716||3715.5|1092
1607339030000|2020-12-07 11:03:50||3716||3716||3716||3716|48
1607339040000|2020-12-07 11:04:00|3717|3716.5|3717.5|3716.5|3717.5|3717|3717|3716.5|1569
1607339050000|2020-12-07 11:04:10|3718|3717|3718|3717|3718|3717|3718|3717|40
1607339060000|2020-12-07 11:04:20|3717.5|3717.5|3719|3718|3719.5|3718.5|3717.5|3717.5|1006
1607339080000|2020-12-07 11:04:40|3719.5|3718.5|3719.5|3718.5|3719.5|3718.5|3719.5|3718.5|80
1607339090000|2020-12-07 11:04:50|3720|3719|3720|3719|3720|3719|3720|3719|0
1607339100000|2020-12-07 11:05:00||3719.5||3719||3719.5||3719|637
1607339110000|2020-12-07 11:05:10|3719.5|3719.5|3719.5|3719|3719.5|3719.5|3719.5|3719|418
1607339120000|2020-12-07 11:05:20|3719|3718.5|3718|3717|3719|3718.5|3717.5|3717|1958
1607339140000|2020-12-07 11:05:40|3718.5|3717.5|3718.5|3718|3719|3718|3718.5|3717.5|345
1607339150000|2020-12-07 11:05:50|3719|3718.5|3719.5|3719|3719.5|3719|3719|3718.5|434
1607339160000|2020-12-07 11:06:00|3720|3719.5|3720|3719|3720|3719.5|3719|3718.5|277
1607339170000|2020-12-07 11:06:10|3719.5||3719.5||3719.5||3719.5||42
1607339180000|2020-12-07 11:06:20|||||||||80
1607339190000|2020-12-07 11:06:30|3719|3718.5|3719.5|3718.5|3719.5|3718.5|3719|3718.5|770
1607339200000|2020-12-07 11:06:40|3720|3719|3720|3719.5|3720|3719.5|3720|3718.5|1068
1607339210000|2020-12-07 11:06:50|3719.5|3719|3720|3719|3720|3719.5|3719.5|3718.5|101
1607339220000|2020-12-07 11:07:00|3719.5|3718.5|3718|3717|3719.5|3718.5|3718|3717|482
1607339230000|2020-12-07 11:07:10|3717.5|3716.5|3715.5|3715|3718|3716.5|3715.5|3715|245
1607339240000|2020-12-07 11:07:20|3716|3715.5|3717.5|3716.5|3718|3717|3716|3715|858
1607339250000|2020-12-07 11:07:30|3718||3718||3718||3718||0
1607339260000|2020-12-07 11:07:40||3717||3717||3717.5||3717|228
1607339270000|2020-12-07 11:07:50|3717|3716.5|3717|3716.5|3717.5|3716.5|3717|3716.5|1054
1607339280000|2020-12-07 11:08:00|3717.5|3717|3718.5|3718|3718.5|3718|3717|3717|161
1607339290000|2020-12-07 11:08:10|3719|3718.5|3719.5|3718.5|3719.5|3718.5|3719|3718|440
1607339300000|2020-12-07 11:08:20|3719|3718|3719|3718|3719|3718|3718.5|3718|288
1607339310000|2020-12-07 11:08:30|3719.5|3718.5|3719.5|3719|3719.5|3719|3719.5|3718.5|46
1607339320000|2020-12-07 11:08:40|3719|3718.5|3719|3718.5|3719.5|3718.5|3718.5|3718|709
1607339330000|2020-12-07 11:08:50|3718.5|3718|3718.5|3718|3718.5|3718|3718.5|3718|903
1607339340000|2020-12-07 11:09:00|3719|3718.5|3719|3718.5|3719|3718.5|3719|3718.5|110
1607339350000|2020-12-07 11:09:10|3719.5|3719|3720|3719|3720|3719.5|3719.5|3719|554
1607339360000|2020-12-07 11:09:20|||||||||88
1607339370000|2020-12-07 11:09:30|||||||||132
1607339380000|2020-12-07 11:09:40|3719.5|3718.5|3719.5|3718.5|3719.5|3718.5|3719|3718.5|76
1607339390000|2020-12-07 11:09:50|||||||||44
1607339400000|2020-12-07 11:10:00|3720|3719|3720|3719|3720|3719.5|3720|3719|596
1607339410000|2020-12-07 11:10:10|3719.5|3719.5|3720|3719.5|3720|3719.5|3719.5|3719.5|208
1607339420000|2020-12-07 11:10:20|3720.5|3720|3721|3720|3721|3720.5|3720.5|3719.5|2027
1607339430000|2020-12-07 11:10:30||3720.5||3720.5||3720.5||3720.5|88
1607339440000|2020-12-07 11:10:40|3721.5|3721|3721|3720.5|3721.5|3721|3721|3720.5|1704
1607339450000|2020-12-07 11:10:50|3721.5|3721|3721|3720|3721.5|3721|3721|3720|1379
1607339460000|2020-12-07 11:11:00|3720.5|3719.5|3720.5|3719.5|3721|3719.5|3720|3719.5|1876
1607339470000|2020-12-07 11:11:10|3719.5|3719|3720|3719|3720|3719|3719.5|3719|605
1607339480000|2020-12-07 11:11:20|3719.5|3718.5|3719.5|3718.5|3719.5|3718.5|3719|3718.5|402
1607339490000|2020-12-07 11:11:30|3719|3719|3720|3719.5|3720|3719.5|3719|3718.5|1134
1607339500000|2020-12-07 11:11:40|3719.5|3719|3720|3719|3720|3719|3719.5|3718.5|141
1607339510000|2020-12-07 11:11:50|3719.5|3718.5|3719.5|3719|3719.5|3719|3719.5|3718.5|88
1607339520000|2020-12-07 11:12:00|3719|3718.5|3719.5|3719|3719.5|3719|3719|3718.5|359
1607339530000|2020-12-07 11:12:10|3720|3719.5|3719.5|3719|3720|3719.5|3719.5|3719|765
1607339540000|2020-12-07 11:12:20|3719|3718.5|3719|3718.5|3719|3718.5|3719|3718.5|530
1607339550000|2020-12-07 11:12:30|3719.5||3719.5||3719.5||3719||200
1607339560000|2020-12-07 11:12:40|3720|3719|3720.5|3720|3720.5|3720|3720|3719|266
1607339570000|2020-12-07 11:12:50|3721||3721||3721||3721||61
1607339580000|2020-12-07 11:13:00|3720.5|3719.5|3720.5|3719.5|3720.5|3720|3720|3719.5|533
1607339590000|2020-12-07 11:13:10|3720|3719|3720|3719.5|3720|3719.5|3720|3719|184
1607339600000|2020-12-07 11:13:20|3720.5|3720|3721.5|3720.5|3721.5|3720.5|3720.5|3720|780
1607339610000|2020-12-07 11:13:30|3721|3720|3721.5|3721|3722|3721.5|3720.5|3720|4970
1607339620000|2020-12-07 11:13:40|3722|3720.5|3721|3720|3722|3720.5|3720.5|3720|2453
1607339630000|2020-12-07 11:13:50|3720.5|3719.5|3720.5|3719.5|3720.5|3719.5|3720|3719.5|249
1607339640000|2020-12-07 11:14:00|3720|3720|3720.5|3719.5|3720.5|3720|3720|3719.5|0
1607339650000|2020-12-07 11:14:10|3720|3720|3719.5|3719|3720|3720|3719.5|3719|27
1607339660000|2020-12-07 11:14:20|3720|3719.5|3720.5|3719.5|3720.5|3719.5|3720|3719.5|1150
1607339670000|2020-12-07 11:14:30||3720||3720||3720||3720|6
1607339680000|2020-12-07 11:14:40|3721|3720.5|3721.5|3721|3721.5|3721|3721|3720.5|413
1607339690000|2020-12-07 11:14:50|3722|3721.5|3722|3721.5|3722|3721.5|3722|3721.5|161
1607339700000|2020-12-07 11:15:00|3722.5|3722|3723.5|3723|3723.5|3723|3722.5|3721.5|1652
1607339710000|2020-12-07 11:15:10|3724|3723.5|3724|3723.5|3724.5|3723.5|3724|3723.5|969
1607339720000|2020-12-07 11:15:20|3724.5||3724||3724.5||3724||574
1607339730000|2020-12-07 11:15:30|3723.5|3723|3724|3723|3724|3723.5|3723|3722.5|647
1607339740000|2020-12-07 11:15:40||3723.5||3723.5||3723.5||3723.5|216
1607339750000|2020-12-07 11:15:50|3724.5|3724|3725|3724.5|3725|3724.5|3724.5|3724|330
1607339760000|2020-12-07 11:16:00|3724.5|3724|3724.5|3723.5|3724.5|3724|3724|3723.5|941
1607339790000|2020-12-07 11:16:30|||||||||597
1607339800000|2020-12-07 11:16:40|3724|3723|3722|3721|3724|3723.5|3721.5|3721|2888
1607339810000|2020-12-07 11:16:50|3721.5|3720.5|3721.5|3720.5|3721.5|3720.5|3721|3720.5|776
1607339830000|2020-12-07 11:17:10|3721|3720|3720|3719.5|3721|3720|3720|3719.5|356
1607339850000|2020-12-07 11:17:30|||||||||45
1607339860000|2020-12-07 11:17:40|3719.5|3719|3718.5|3718|3719.5|3719|3718.5|3718|269
1607339880000|2020-12-07 11:18:00|3719|3717.5|3719.5|3719|3719.5|3719|3719|3717.5|2105
1607339890000|2020-12-07 11:18:10|3720|3719.5|3720.5|3719.5|3720.5|3720|3720|3719.5|722
1607339900000|2020-12-07 11:18:20||3720||3720||3720||3720|380
1607339910000|2020-12-07 11:18:30|3720|3719.5|3720.5|3719.5|3720.5|3719.5|3720|3719.5|255
1607339920000|2020-12-07 11:18:40||3720||3720||3720||3720|0
1607339930000|2020-12-07 11:18:50|3721|3720.5|3721|3720.5|3721|3720.5|3721|3720.5|366
1607339940000|2020-12-07 11:19:00|3721.5|3721|3721|3719.5|3721.5|3721|3720|3719.5|4087
1607339950000|2020-12-07 11:19:10|3720.5||3720.5||3720.5||3720.5||0
1607339960000|2020-12-07 11:19:20|3720|3719|3719|3718.5|3720.5|3719|3719|3718.5|2517
1607339970000|2020-12-07 11:19:30||3718||3718.5||3718.5||3718|186
1607339980000|2020-12-07 11:19:40|3719.5|3719|3720.5|3719.5|3720.5|3720|3719.5|3719|3254
1607339990000|2020-12-07 11:19:50|3720|3719|3719|3718.5|3720|3719|3719|3718.5|697
1607340000000|2020-12-07 11:20:00|3718.5|3718|3719.5|3718.5|3719.5|3719|3718.5|3718|865
1607340010000|2020-12-07 11:20:10|3720|3719|3721|3720.5|3721|3720.5|3720|3718.5|1688
1607340020000|2020-12-07 11:20:20|3721.5|3721|3722|3721|3722|3721.5|3721.5|3721|858
1607340030000|2020-12-07 11:20:30|3721.5|3720.5|3721.5|3720.5|3722|3720.5|3721|3720.5|908
1607340040000|2020-12-07 11:20:40|||||||||84
1607340050000|2020-12-07 11:20:50|3721|3720|3721|3720|3721.5|3720|3720.5|3719.5|1732
1607340060000|2020-12-07 11:21:00|3720.5||3720.5||3720.5||3720.5||113
1607340070000|2020-12-07 11:21:10|3720|3719.5|3720|3719|3720|3719.5|3720|3719|157
1607340080000|2020-12-07 11:21:20||3719.5||3719.5||3719.5||3719.5|0
1607340100000|2020-12-07 11:21:40|3719.5|3719|3719.5|3719|3719.5|3719|3719|3718.5|348
1607340120000|2020-12-07 11:22:00|3720|3719.5|3720|3719.5|3720.5|3720|3720|3719.5|1423
1607340130000|2020-12-07 11:22:10|3720.5|3720|3720.5|3719.5|3720.5|3720|3720.5|3719.5|90
1607340140000|2020-12-07 11:22:20|||||||||123
1607340160000|2020-12-07 11:22:40|3721|3720|3721|3720|3721|3720.5|3721|3720|845
1607340180000|2020-12-07 11:23:00|3720.5|3720.5|3720.5|3719.5|3721|3720.5|3720|3719.5|713
1607340190000|2020-12-07 11:23:10|3721|3720|3721|3720.5|3721.5|3721|3721|3719.5|2039
1607340200000|2020-12-07 11:23:20|3721.5|3721|3721.5|3720.5|3721.5|3721|3721|3720.5|60
1607340210000|2020-12-07 11:23:30|3721|3720|3721|3720.5|3721|3720.5|3720.5|3720|14
1607340220000|2020-12-07 11:23:40|3721.5|3721|3721.5|3721|3721.5|3721|3721.5|3721|214
1607340230000|2020-12-07 11:23:50|3721|3720.5|3721.5|3720.5|3721.5|3721|3721|3720.5|343
1607340240000|2020-12-07 11:24:00||3721||3721||3721||3721|120
1607340270000|2020-12-07 11:24:30|3722|3721.5|3722.5|3722|3722.5|3722|3721.5|3721.5|4682
1607340280000|2020-12-07 11:24:40|3723|3722.5|3725|3724|3725|3724.5|3723|3722.5|1016
1607340290000|2020-12-07 11:24:50||3724.5||3724.5||3724.5||3724.5|193
1607340300000|2020-12-07 11:25:00|||||||||90
1607340310000|2020-12-07 11:25:10|3725.5|3725|3725.5|3724.5|3725.5|3725|3725|3724.5|1494
1607340320000|2020-12-07 11:25:20|3725|3724|3723.5|3723|3725.5|3724.5|3723.5|3723|1470
1607340330000|2020-12-07 11:25:30|3724|3723.5|3724|3723|3724|3723.5|3724|3723|122
1607340340000|2020-12-07 11:25:40||3723.5||3723.5||3723.5||3723.5|110
1607340360000|2020-12-07 11:26:00|3724.5|3724|3724.5|3723.5|3725.5|3724.5|3724.5|3723.5|501
1607340370000|2020-12-07 11:26:10|3725|3724|3725|3724|3725|3724|3725|3724|10
1607340380000|2020-12-07 11:26:20|3725.5|3724.5|3726|3725|3726|3725|3725.5|3724.5|100
1607340410000|2020-12-07 11:26:50||3725.5||3725||3725.5||3725|655
1607340420000|2020-12-07 11:27:00|||||||||11
1607340440000|2020-12-07 11:27:20|3725.5|3724.5|3724.5|3724|3725.5|3724.5|3724.5|3724|794
1607340450000|2020-12-07 11:27:30|3724|3723.5|3724|3723.5|3724|3723.5|3724|3723.5|2092
1607340460000|2020-12-07 11:27:40|3723.5|3723|3723.5|3723|3723.5|3723|3723.5|3723|507
1607340470000|2020-12-07 11:27:50|||||||||161
1607340480000|2020-12-07 11:28:00|3724|3723.5|3724|3723.5|3724|3723.5|3723.5|3723.5|117
1607340490000|2020-12-07 11:28:10|3724.5|3724|3724.5|3724|3724.5|3724|3724.5|3724|1219
1607340500000|2020-12-07 11:28:20|3725|3724.5|3725.5|3724.5|3725.5|3725|3725|3724.5|1777
1607340510000|2020-12-07 11:28:30||3725||3725||3725||3725|34
1607340520000|2020-12-07 11:28:40|3726|3725.5|3725.5|3725|3726|3725.5|3725.5|3725|167
1607340540000|2020-12-07 11:29:00|3726|3725.5|3726|3725.5|3726|3725.5|3726|3725.5|357
1607340550000|2020-12-07 11:29:10|3726.5|3725|3725|3724.5|3726.5|3725|3725|3724.5|4291
1607340560000|2020-12-07 11:29:20|||||||||135
1607340570000|2020-12-07 11:29:30|3725.5|3725|3725.5|3725|3725.5|3725|3725.5|3724.5|556
1607340580000|2020-12-07 11:29:40|3725|3724.5|3724|3723.5|3725|3724.5|3724|3723.5|845
1607340590000|2020-12-07 11:29:50||3723||3722.5||3723||3722.5|157
1607340600000|2020-12-07 11:30:00|3723.5|3723|3723.5|3723|3723.5|3723|3723.5|3722.5|78
1607340610000|2020-12-07 11:30:10|||||||||1
1607340620000|2020-12-07 11:30:20|3724||3723.5||3724||3723.5||0
1607340630000|2020-12-07 11:30:30|3724|3723.5|3724|3723.5|3724|3723.5|3724|3723|3283
1607340640000|2020-12-07 11:30:40|3723.5|3723|3723.5|3723|3723.5|3723|3723.5|3723|63
1607340660000|2020-12-07 11:31:00|3723|3722.5|3723.5|3723|3723.5|3723|3723|3722.5|1182
1607340670000|2020-12-07 11:31:10|3724|3723.5|3724.5|3724|3724.5|3724|3724|3723.5|447
1607340680000|2020-12-07 11:31:20|3724|3723.5|3724.5|3723.5|3724.5|3724|3724|3723.5|604
1607340690000|2020-12-07 11:31:30|3724|3723|3723.5|3722.5|3724.5|3723|3723.5|3722.5|1083
1607340700000|2020-12-07 11:31:40||3723||3723||3723||3723|0
1607340710000|2020-12-07 11:31:50|3724|3723.5|3724|3723.5|3724.5|3723.5|3724|3723.5|60
1607340730000|2020-12-07 11:32:10|3724.5|3723|3725|3724|3725|3724.5|3724.5|3723|576
1607340740000|2020-12-07 11:32:20||3724.5||3724.5||3724.5||3724.5|59
1607340750000|2020-12-07 11:32:30|3725.5|3725|3726|3725|3726|3725|3725.5|3724.5|2148
1607340760000|2020-12-07 11:32:40|3725.5|3725.5|3726|3725|3726|3725.5|3725.5|3724.5|961
1607340770000|2020-12-07 11:32:50|3725.5|3724.5|3726|3725|3726|3725|3725|3724|2933
1607340780000|2020-12-07 11:33:00|3725.5|3724.5|3725|3724.5|3725.5|3725|3724.5|3724|3703
1607340790000|2020-12-07 11:33:10|3725.5||3725.5||3725.5||3725.5||183
1607340810000|2020-12-07 11:33:30|||||||||16
1607340820000|2020-12-07 11:33:40|3725||3725.5||3725.5||3725||141
1607340830000|2020-12-07 11:33:50|3725|3724|3725|3724|3725.5|3724|3725|3724|1285
1607340840000|2020-12-07 11:34:00|3724.5|3723.5|3725|3724|3725|3724|3724|3723.5|900
1607340850000|2020-12-07 11:34:10|3725.5|3724.5|3726|3725.5|3726|3725.5|3725.5|3724|2006
1607340860000|2020-12-07 11:34:20|3727|3726.5|3727|3726.5|3727|3726.5|3727|3726|4333
1607340870000|2020-12-07 11:34:30|3727.5|3727|3728.5|3728|3728.5|3728|3727.5|3727|1489
1607340880000|2020-12-07 11:34:40|3728|3727.5|3728.5|3727.5|3728.5|3727.5|3728|3727.5|226
1607340900000|2020-12-07 11:35:00|3729|3728|3729|3728|3729|3728.5|3729|3727.5|822
1607340910000|2020-12-07 11:35:10|3729.5|3728.5|3731|3730.5|3731.5|3730.5|3729.5|3728.5|4127
1607340920000|2020-12-07 11:35:20|3730.5|3730|3731.5|3730.5|3732|3731|3730.5|3730|2984
1607340930000|2020-12-07 11:35:30|||||||||291
1607340940000|2020-12-07 11:35:40|3731|3731|3731.5|3730.5|3731.5|3731|3731|3730.5|1374
1607340950000|2020-12-07 11:35:50|3731||3731.5||3731.5||3731||81
1607340960000|2020-12-07 11:36:00|3731||3731.5||3731.5||3731||895
1607340970000|2020-12-07 11:36:10|3732|3731|3733.5|3732.5|3734|3732.5|3732|3730.5|2135
1607340980000|2020-12-07 11:36:20|3734||3733.5||3734||3733.5||0
1607340990000|2020-12-07 11:36:30|3734|3733|3734|3733.5|3734.5|3734|3734|3732.5|1420
1607341000000|2020-12-07 11:36:40|3734.5|3734|3734|3733.5|3734.5|3734|3733.5|3733|2964
1607341010000|2020-12-07 11:36:50||3733||3733.5||3733.5||3733|127
1607341020000|2020-12-07 11:37:00|3734.5|3734|3734|3733|3735|3734.5|3733.5|3733|5085
1607341030000|2020-12-07 11:37:10|3734.5|3733.5|3736.5|3735|3736.5|3735|3734.5|3733.5|2876
1607341040000|2020-12-07 11:37:20|3736|3735.5|3737|3736|3737|3736|3736|3735.5|78
1607341050000|2020-12-07 11:37:30|3737.5|3736.5|3736.5|3736|3737.5|3737|3736.5|3736|2916
1607341060000|2020-12-07 11:37:40|3736|3735.5|3736.5|3735|3736.5|3735.5|3735.5|3735|131
1607341070000|2020-12-07 11:37:50|3736||3735.5||3736||3735.5||0
1607341080000|2020-12-07 11:38:00|3736|3735.5|3736.5|3736|3736.5|3736|3736|3735.5|2041
1607341090000|2020-12-07 11:38:10|||||||||3
1607341100000|2020-12-07 11:38:20|3737|3736.5|3737.5|3736.5|3737.5|3736.5|3737|3736|115
1607341110000|2020-12-07 11:38:30|3737|3737|3738.5|3738|3738.5|3738|3737|3737|1236
1607341120000|2020-12-07 11:38:40|3738|3737.5|3738.5|3737.5|3738.5|3737.5|3738|3737.5|700
1607341130000|2020-12-07 11:38:50|3738|3737|3738|3737|3738.5|3737|3737.5|3736.5|1807
1607341140000|2020-12-07 11:39:00|3738.5|3736.5|3737|3736.5|3738.5|3737|3736.5|3736|1462
1607341150000|2020-12-07 11:39:10|3737.5|3736|3737.5|3736.5|3738|3737|3737|3736|536
1607341160000|2020-12-07 11:39:20|3737|3736|3735|3734.5|3737.5|3736|3735|3734|2409
1607341170000|2020-12-07 11:39:30|3734.5|3734|3734.5|3734|3735|3734.5|3734.5|3733.5|1204
1607341180000|2020-12-07 11:39:40|3735|3734.5|3736|3735.5|3736|3735.5|3735|3734|1209
1607341190000|2020-12-07 11:39:50|3735.5|3735|3734|3733|3735.5|3735|3734|3733|561
1607341200000|2020-12-07 11:40:00|3734.5|3733.5|3734.5|3733.5|3734.5|3733.5|3734.5|3733.5|92
1607341210000|2020-12-07 11:40:10|3735|3734|3736.5|3735.5|3736.5|3735.5|3735|3734|1308
1607341220000|2020-12-07 11:40:20|3737|3736|3737.5|3736.5|3737.5|3737|3736.5|3736|423
1607341230000|2020-12-07 11:40:30|3737|3737|3737|3736.5|3737|3737|3737|3736.5|531
1607341240000|2020-12-07 11:40:40|3737.5|3737|3737.5|3737|3737.5|3737|3737.5|3737|923
1607341250000|2020-12-07 11:40:50|||||||||50
1607341260000|2020-12-07 11:41:00|3738|3737.5|3738.5|3737.5|3738.5|3737.5|3738|3737.5|624
1607341270000|2020-12-07 11:41:10|3738|3737|3738|3737|3738|3737|3737.5|3737|0
1607341280000|2020-12-07 11:41:20|3737.5|3737.5|3739|3738|3739|3738|3737.5|3737.5|14
1607341290000|2020-12-07 11:41:30|3738.5|3737.5|3738.5|3738|3738.5|3738|3738|3737.5|1192
1607341310000|2020-12-07 11:41:50|3738|3737.5|3739|3737.5|3739|3737.5|3738|3737.5|703
1607341320000|2020-12-07 11:42:00|3738.5|3737|3737.5|3737|3738.5|3737|3737.5|3737|370
1607341330000|2020-12-07 11:42:10|3738|3737.5|3739.5|3738.5|3739.5|3738.5|3738|3737|767
1607341340000|2020-12-07 11:42:20|3740|3739|3740|3739.5|3740|3739.5|3739.5|3739|1624
1607341350000|2020-12-07 11:42:30||3739||3739||3739||3739|1068
1607341360000|2020-12-07 11:42:40|3739.5|3739.5|3739.5|3738.5|3739.5|3739.5|3739.5|3738.5|590
1607341370000|2020-12-07 11:42:50|3740|3739|3739.5|3738.5|3740|3739|3739|3738.5|16
1607341380000|2020-12-07 11:43:00|3739||3739.5||3739.5||3739||14
1607341400000|2020-12-07 11:43:20|3739|3739|3740|3739|3740|3739|3739|3738.5|815
1607341420000|2020-12-07 11:43:40|3740.5|3739.5|3741.5|3740.5|3741.5|3740.5|3740.5|3739|1139
1607341430000|2020-12-07 11:43:50|3741|3740|3741|3740|3741|3740|3740.5|3740|217
1607341450000|2020-12-07 11:44:10|3740.5|3739.5|3741.5|3740.5|3741.5|3740.5|3740|3739.5|896
1607341470000|2020-12-07 11:44:30|3741|3740|3741|3740.5|3741.5|3740.5|3740.5|3739.5|2962
1607341480000|2020-12-07 11:44:40|3740.5|3740|3739|3738.5|3741|3740|3739|3738.5|3021
1607341490000|2020-12-07 11:44:50|3738.5|3738|3737.5|3736.5|3739|3738.5|3736|3735.5|8029
1607341500000|2020-12-07 11:45:00|3738|3737|3737.5|3737|3738|3737.5|3737.5|3737|936
1607341510000|2020-12-07 11:45:10|3738|3737.5|3739|3738.5|3739|3738.5|3738|3737.5|1216
1607341530000|2020-12-07 11:45:30|3739.5|3739|3739.5|3738.5|3739.5|3739|3739|3738.5|2220
1607341540000|2020-12-07 11:45:40|3740|3739|3739.5|3738.5|3740|3739|3739.5|3738.5|353
1607341550000|2020-12-07 11:45:50|3739||3739||3739||3739||0
1607341560000|2020-12-07 11:46:00|3738.5|3738|3739|3738.5|3739|3738.5|3738.5|3737.5|2517
1607341570000|2020-12-07 11:46:10|3738.5|3738|3737|3736.5|3738.5|3738|3737|3736.5|2436
1607341580000|2020-12-07 11:46:20||3736||3736||3736.5||3736|0
1607341590000|2020-12-07 11:46:30|3736.5|3736.5|3737|3736|3737|3736.5|3736.5|3736|1526
1607341600000|2020-12-07 11:46:40|3736.5|3736.5|3737.5|3736.5|3737.5|3736.5|3736.5|3736.5|519
1607341610000|2020-12-07 11:46:50|3737|3736|3737|3736|3737|3736|3737|3736|270
1607341620000|2020-12-07 11:47:00|3737.5|3736.5|3737.5|3736.5|3737.5|3737|3737.5|3736.5|184
1607341640000|2020-12-07 11:47:20|3738|3737|3738.5|3738|3738.5|3738|3738|3737|446
1607341650000|2020-12-07 11:47:30|||||||||80
1607341660000|2020-12-07 11:47:40|3739|3738.5|3739|3738.5|3739|3738.5|3739|3738.5|364
1607341670000|2020-12-07 11:47:50|3739.5||3739.5||3739.5||3739.5||11
1607341680000|2020-12-07 11:48:00|3740|3739|3740.5|3739.5|3740.5|3739.5|3740|3739|1217
1607341690000|2020-12-07 11:48:10|3740||3740||3740||3740||150
1607341700000|2020-12-07 11:48:20|||||||||52
1607341710000|2020-12-07 11:48:30|3739.5|3739|3738.5|3738|3739.5|3739|3738.5|3738|586
1607341720000|2020-12-07 11:48:40|3738|3737.5|3738.5|3738|3738.5|3738|3738|3737.5|513
1607341730000|2020-12-07 11:48:50||3737.5||3738||3738||3737.5|17
1607341740000|2020-12-07 11:49:00|3738|3737.5|3738.5|3737.5|3738.5|3738|3737.5|3736.5|1097
1607341750000|2020-12-07 11:49:10|3739|3738|3739|3738.5|3739|3738.5|3739|3738|302
1607341760000|2020-12-07 11:49:20|3739.5||3739.5||3739.5||3739.5||0
1607341770000|2020-12-07 11:49:30|3740|3739|3740|3739|3740|3739|3739.5|3739|579
1607341780000|2020-12-07 11:49:40|3739.5|3739.5|3740|3739.5|3740|3739.5|3739.5|3739.5|3120
1607341790000|2020-12-07 11:49:50|||||||||10
1607341800000|2020-12-07 11:50:00|||||||||94
1607341810000|2020-12-07 11:50:10|||||||||67
1607341820000|2020-12-07 11:50:20|3740.5|3740|3744|3743.5|3745|3744|3740.5|3740|16079
1607341830000|2020-12-07 11:50:30|3744.5|3744|3746|3745|3746|3745|3744|3744|2256
1607341840000|2020-12-07 11:50:40|3746.5|3745.5|3746.5|3746|3746.5|3746|3745.5|3745|5428
1607341850000|2020-12-07 11:50:50|3746|3745.5|3745|3744.5|3746.5|3745.5|3745|3744.5|3354
1607341860000|2020-12-07 11:51:00|3744.5|3744|3744.5|3744|3745|3744|3744|3743.5|1293
1607341870000|2020-12-07 11:51:10|3744|3743.5|3745|3744.5|3745|3744.5|3743|3742.5|4031
1607341880000|2020-12-07 11:51:20|3744.5|3744|3744.5|3744|3744.5|3744|3744.5|3744|139
1607341890000|2020-12-07 11:51:30|3744|3743.5|3743|3742|3744|3743.5|3742.5|3741.5|1649
1607341900000|2020-12-07 11:51:40|3742.5|3742.5|3742.5|3742|3742.5|3742.5|3742.5|3742|619
1607341910000|2020-12-07 11:51:50|3742|3741.5|3741.5|3740.5|3742|3741.5|3741.5|3740.5|121
1607341920000|2020-12-07 11:52:00|3741|3741|3741|3740.5|3741|3741|3741|3740.5|122
1607341930000|2020-12-07 11:52:10|3740.5|3739.5|3740|3739.5|3740.5|3739.5|3740|3739|4
1607341940000|2020-12-07 11:52:20|||||||||10
1607341950000|2020-12-07 11:52:30|3740.5|3740|3741|3740.5|3741|3740.5|3740.5|3740|2824
1607341960000|2020-12-07 11:52:40|3740.5|3740|3740.5|3740|3740.5|3740|3740.5|3740|463
1607341970000|2020-12-07 11:52:50|3740|3739.5|3739.5|3739|3740|3739.5|3739.5|3738.5|485
1607341980000|2020-12-07 11:53:00|||||||||856
1607341990000|2020-12-07 11:53:10|3740|3739.5|3740|3739.5|3740|3739.5|3740|3739.5|1046
1607342010000|2020-12-07 11:53:30|3739.5|3739|3740|3739.5|3740|3739.5|3739.5|3739|614
1607342020000|2020-12-07 11:53:40|3740.5|3740|3740|3739|3740.5|3740|3740|3739|451
1607342030000|2020-12-07 11:53:50|3739.5||3739.5||3739.5||3739.5||266
1607342040000|2020-12-07 11:54:00|3739|3738.5|3738.5|3737.5|3739|3738.5|3738|3737|1122
1607342060000|2020-12-07 11:54:20|3738|3738|3737.5|3737|3738|3738|3737.5|3737|432
1607342070000|2020-12-07 11:54:30||3736.5||3736.5||3736.5||3736.5|0
1607342100000|2020-12-07 11:55:00|3738.5|3738|3738.5|3738|3738.5|3738|3738.5|3737.5|1330
1607342110000|2020-12-07 11:55:10|3739|3738.5|3740|3739.5|3741|3740|3738.5|3738|4057
1607342120000|2020-12-07 11:55:20|3740.5|3740|3740|3739.5|3740.5|3740|3740|3739.5|540
1607342130000|2020-12-07 11:55:30|3740.5|3740|3740.5|3739.5|3741|3740.5|3740.5|3739.5|85852
1607342140000|2020-12-07 11:55:40|3740|3739|3740|3739|3740|3739.5|3739.5|3738.5|1298
1607342150000|2020-12-07 11:55:50|3739.5|3738.5|3739.5|3738.5|3739.5|3738.5|3739.5|3738.5|0
1607342160000|2020-12-07 11:56:00|3739|3738|3738.5|3738|3739|3738|3738.5|3738|147
1607342170000|2020-12-07 11:56:10|3738|3737.5|3738.5|3737.5|3738.5|3737.5|3738|3737.5|87
1607342180000|2020-12-07 11:56:20|3739|3738|3739.5|3738.5|3739.5|3738.5|3739|3738|1661
1607342200000|2020-12-07 11:56:40|3740|3739|3740|3739.5|3740|3739.5|3739.5|3739|600
1607342210000|2020-12-07 11:56:50|3739.5|3739|3739.5|3739|3739.5|3739|3739.5|3739|131
1607342220000|2020-12-07 11:57:00|3740|3738.5|3739|3738.5|3740|3739|3739|3738.5|108
1607342230000|2020-12-07 11:57:10|3738.5|3738|3738.5|3737.5|3738.5|3738|3738.5|3737.5|11
1607342240000|2020-12-07 11:57:20|3738|3737|3737|3736|3738|3737|3736.5|3736|4013
1607342250000|2020-12-07 11:57:30|3736.5|3736.5|3737.5|3737|3737.5|3737|3736.5|3736.5|552
1607342260000|2020-12-07 11:57:40||3736.5||3736.5||3736.5||3736.5|0
1607342270000|2020-12-07 11:57:50|3737|3736|3736|3735|3737|3736|3736|3735|1290
1607342280000|2020-12-07 11:58:00|3735.5|3734.5|3735|3734.5|3736|3735|3735|3734.5|80
1607342290000|2020-12-07 11:58:10|3734.5|3734|3734.5|3734|3735|3734|3734|3733.5|440
1607342300000|2020-12-07 11:58:20|3734|3733.5|3734|3733.5|3734|3733.5|3734|3733.5|401
1607342310000|2020-12-07 11:58:30|3733.5|3733|3734|3733.5|3734|3733.5|3733.5|3732.5|884
1607342320000|2020-12-07 11:58:40|3734.5|3734|3734.5|3734|3735|3734.5|3732.5|3731.5|6740
1607342330000|2020-12-07 11:58:50|3735|3734.5|3736.5|3735|3736.5|3735.5|3735|3734|3512
1607342340000|2020-12-07 11:59:00|3736|3735.5|3737|3736.5|3737.5|3736.5|3736|3735.5|817
1607342350000|2020-12-07 11:59:10|3737.5|3737|3738|3737|3738.5|3737.5|3737|3737|1778
1607342380000|2020-12-07 11:59:40|3737.5|3736.5|3736|3735|3737.5|3736.5|3736|3735|496
1607342390000|2020-12-07 11:59:50|3736.5|3735.5|3734|3733|3736.5|3735.5|3734|3732.5|60
1607342400000|2020-12-07 12:00:00|3733.5|3732.5|3733.5|3732.5|3733.5|3732.5|3733.5|3732.5|0
1607342410000|2020-12-07 12:00:10|3733|3732|3733.5|3732.5|3733.5|3733|3733|3732|374
1607342420000|2020-12-07 12:00:20|3733|3733|3733|3732|3733|3733|3733|3732|122
1607342430000|2020-12-07 12:00:30|3732.5|3732.5|3732.5|3731.5|3733|3732.5|3732.5|3731.5|550
1607342440000|2020-12-07 12:00:40|3733|3732|3733|3732|3733|3732|3733|3732|940
1607342450000|2020-12-07 12:00:50||3732.5||3732||3732.5||3732|0
1607342460000|2020-12-07 12:01:00|3732.5|3731.5|3732|3731|3732.5|3732|3732|3731|387
1607342470000|2020-12-07 12:01:10|3731.5|3730.5|3731.5|3730|3731.5|3731|3731|3730|245
1607342490000|2020-12-07 12:01:30|3732|3730.5|3731.5|3731|3732|3731.5|3731.5|3730.5|494
1607342510000|2020-12-07 12:01:50|3732|3731.5|3732|3731.5|3732.5|3731.5|3732|3731|887
1607342520000|2020-12-07 12:02:00|3732.5|3732|3732.5|3732|3732.5|3732|3732.5|3732|0
1607342530000|2020-12-07 12:02:10|3732|3731.5|3732|3731.5|3732|3731.5|3732|3731.5|228
1607342540000|2020-12-07 12:02:20|3732.5|3732|3732.5|3731.5|3732.5|3732|3732.5|3731.5|96
1607342590000|2020-12-07 12:03:10|3733|3732|3734|3733.5|3734|3733.5|3733|3731.5|618
1607342600000|2020-12-07 12:03:20|3734.5|3734|3734.5|3734|3734.5|3734|3734.5|3734|489
1607342610000|2020-12-07 12:03:30|3735|3734.5|3735.5|3734.5|3735.5|3734.5|3735|3734.5|542
1607342620000|2020-12-07 12:03:40|3735|3734|3734.5|3733.5|3735|3734.5|3734|3733|634
1607342630000|2020-12-07 12:03:50|3734|3733|3734|3733|3734|3733.5|3734|3733|300
1607342640000|2020-12-07 12:04:00|3733.5|3732.5|3733.5|3732.5|3733.5|3732.5|3733.5|3732.5|0
1607342650000|2020-12-07 12:04:10|3733|3732|3732.5|3732|3733|3732|3732|3731.5|31
1607342660000|2020-12-07 12:04:20|3733|3731.5|3732|3731.5|3733|3731.5|3732|3731|38
1607342670000|2020-12-07 12:04:30|3731.5|3731|3731.5|3730.5|3731.5|3731|3731|3730.5|684
1607342680000|2020-12-07 12:04:40|3731|3730|3729.5|3728.5|3731|3730|3729.5|3728.5|512
1607342710000|2020-12-07 12:05:10|3730|3729|3730.5|3729.5|3730.5|3729.5|3730|3729|331
1607342720000|2020-12-07 12:05:20|3731|3730.5|3733|3732|3733|3732|3731|3730.5|1281
1607342730000|2020-12-07 12:05:30|||||||||20
1607342740000|2020-12-07 12:05:40|||||||||13
1607342750000|2020-12-07 12:05:50||3732.5||3732.5||3732.5||3732.5|0
1607342760000|2020-12-07 12:06:00|3732.5|3732|3732|3731|3732.5|3732|3732|3731|7835
1607342770000|2020-12-07 12:06:10|3731.5||3731.5||3731.5||3731.5||0
1607342780000|2020-12-07 12:06:20|3731|3730.5|3731.5|3730.5|3731.5|3730.5|3731|3730.5|315
1607342830000|2020-12-07 12:07:10|3731|3730|3730|3729.5|3731.5|3730|3730|3729.5|6813
1607342840000|2020-12-07 12:07:20|3730.5|3730|3730.5|3730|3730.5|3730|3730.5|3730|3517
1607342860000|2020-12-07 12:07:40|3730|3729.5|3730|3729|3730|3729.5|3728.5|3727.5|8432
1607342870000|2020-12-07 12:07:50|3729.5||3729.5||3729.5||3729.5||70
1607342880000|2020-12-07 12:08:00|3729|3728.5|3730|3729.5|3730.5|3730|3729|3728.5|7718
1607342890000|2020-12-07 12:08:10|3730.5|3730|3731|3730.5|3731|3730.5|3730.5|3730|1758
1607342900000|2020-12-07 12:08:20|3731.5|3731|3732|3731|3732|3731.5|3731.5|3731|1122
1607342910000|2020-12-07 12:08:30|3732.5|3731.5|3732.5|3731.5|3733|3731.5|3732.5|3731.5|500
1607342920000|2020-12-07 12:08:40|3730|3729.5|3728.5|3728|3730|3729.5|3728|3727|36069
1607342930000|2020-12-07 12:08:50|3729|3728.5|3729.5|3729|3729.5|3729|3729|3728.5|8782
1607342940000|2020-12-07 12:09:00|||||||||44
1607342960000|2020-12-07 12:09:20|3729|3728.5|3729|3728.5|3729|3728.5|3729|3728.5|700
1607342970000|2020-12-07 12:09:30|3729.5|3729|3729.5|3728.5|3729.5|3729|3729.5|3728.5|410
1607343000000|2020-12-07 12:10:00|3730|3729|3731|3730|3731.5|3730.5|3730|3729|21322
1607343010000|2020-12-07 12:10:10|3731.5|3730.5|3731.5|3731|3731.5|3731|3731.5|3730.5|1161
1607343020000|2020-12-07 12:10:20|3731|3730.5|3730.5|3730|3731|3730.5|3730.5|3730|2724
1607343040000|2020-12-07 12:10:40|3730|3729.5|3730|3729.5|3730|3729.5|3730|3729|453
1607343050000|2020-12-07 12:10:50|3730.5|3730|3731|3730.5|3731|3730.5|3730.5|3730|1429
1607343060000|2020-12-07 12:11:00|3731.5|3731|3732|3731|3732|3731|3731.5|3731|548
1607343070000|2020-12-07 12:11:10|3731.5||3731.5||3731.5||3731.5||0
1607343080000|2020-12-07 12:11:20|3732|3732|3731.5|3730.5|3732.5|3732|3730.5|3730|9333
1607343090000|2020-12-07 12:11:30|3731|3731|3731.5|3730.5|3731.5|3731|3731|3730.5|250
1607343100000|2020-12-07 12:11:40|3732|3731|3732|3731.5|3732|3731.5|3732|3730.5|843
1607343110000|2020-12-07 12:11:50|3731.5|3731|3731|3730.5|3731.5|3731|3731|3730.5|3243
1607343120000|2020-12-07 12:12:00|3730.5|3730|3729.5|3729|3730.5|3730|3729.5|3728.5|2999
1607343140000|2020-12-07 12:12:20|||||||||937
1607343190000|2020-12-07 12:13:10|3730|3729.5|3729.5|3729|3730|3729.5|3729.5|3729|4675
1607343200000|2020-12-07 12:13:20|3729|3728.5|3729|3728.5|3729|3728.5|3729|3728.5|777
1607343210000|2020-12-07 12:13:30|3729.5|3729|3729.5|3729|3729.5|3729|3729|3728.5|2756
1607343240000|2020-12-07 12:14:00|3730|3729.5|3730.5|3730|3730.5|3730|3730|3729.5|256
1607343260000|2020-12-07 12:14:20|3730|3729.5|3730.5|3730|3730.5|3730|3730|3729.5|585
1607343290000|2020-12-07 12:14:50|3731|3730.5|3731|3730.5|3731|3730.5|3731|3730.5|310
1607343300000|2020-12-07 12:15:00|3730.5|3730|3731|3730|3731|3730|3730.5|3730|117
1607343310000|2020-12-07 12:15:10|3731.5|3730.5|3731.5|3731|3731.5|3731|3731.5|3730.5|208
1607343320000|2020-12-07 12:15:20|3732|3731.5|3732|3731.5|3732|3731.5|3732|3731.5|13
1607343330000|2020-12-07 12:15:30|3731.5|3731|3731.5|3731|3731.5|3731|3731.5|3731|120
1607343340000|2020-12-07 12:15:40|3732||3732||3732||3732||0
1607343360000|2020-12-07 12:16:00|3732.5|3731.5|3732.5|3732|3732.5|3732|3732|3731|900
1607343370000|2020-12-07 12:16:10|3732|3731.5|3732.5|3731.5|3732.5|3731.5|3732|3731.5|464
1607343380000|2020-12-07 12:16:20|3732|3731|3732|3731|3732.5|3731|3731.5|3731|1004
1607343390000|2020-12-07 12:16:30|3732.5|3731.5|3732.5|3732|3732.5|3732|3732.5|3731.5|129
1607343400000|2020-12-07 12:16:40|3732|3731.5|3732.5|3732|3733|3732.5|3732|3731.5|547
1607343410000|2020-12-07 12:16:50|3733|3732.5|3733|3732.5|3733|3732.5|3733|3732.5|152
1607343420000|2020-12-07 12:17:00|3733.5|3733|3733.5|3733|3733.5|3733|3733.5|3733|380
1607343430000|2020-12-07 12:17:10|3733|3732.5|3733.5|3732.5|3733.5|3732.5|3733|3732.5|6
1607343450000|2020-12-07 12:17:30|3733|3732|3732.5|3732|3733|3732.5|3732.5|3732|1632
1607343460000|2020-12-07 12:17:40|3733|3732.5|3733.5|3732.5|3733.5|3733|3732.5|3732|1525
1607343470000|2020-12-07 12:17:50|3734|3733|3734|3733|3734|3733.5|3733.5|3733|747
1607343480000|2020-12-07 12:18:00|3734.5|3733.5|3734.5|3734|3734.5|3734|3734|3733.5|1437
1607343490000|2020-12-07 12:18:10|3735|3734.5|3735|3734.5|3735|3734.5|3734.5|3734.5|148
1607343500000|2020-12-07 12:18:20|3734.5|3734|3734|3733.5|3734.5|3734|3734|3733.5|2211
1607343510000|2020-12-07 12:18:30|3734.5|3734|3735|3734|3735|3734.5|3734.5|3734|823
1607343520000|2020-12-07 12:18:40|3734.5|3733.5|3734.5|3733.5|3735|3734.5|3734|3733.5|1258
1607343530000|2020-12-07 12:18:50|3734|3732|3734|3733|3734|3733|3733.5|3732|6655
1607343540000|2020-12-07 12:19:00|3734.5|3733.5|3734.5|3734|3734.5|3734|3734|3733|3016
1607343550000|2020-12-07 12:19:10|3734|3733.5|3734.5|3733.5|3734.5|3733.5|3734|3733.5|3716
1607343580000|2020-12-07 12:19:40|3734|3733|3734.5|3733.5|3734.5|3733.5|3733.5|3733|1284
1607343590000|2020-12-07 12:19:50||3734||3733.5||3734||3733.5|118
1607343600000|2020-12-07 12:20:00|||||||||67
1607343620000|2020-12-07 12:20:20|3734|3733|3733|3732.5|3734|3733|3733|3732.5|149
1607343630000|2020-12-07 12:20:30|||||||||5
1607343660000|2020-12-07 12:21:00|3733.5|3733|3732|3731.5|3733.5|3733|3732|3731.5|2553
1607343670000|2020-12-07 12:21:10|3732.5|3732|3732.5|3732|3732.5|3732|3732.5|3732|49
1607343680000|2020-12-07 12:21:20|3733|3732.5|3732.5|3732|3733|3732.5|3732.5|3732|730
1607343690000|2020-12-07 12:21:30|3733||3733||3733||3733||0
1607343700000|2020-12-07 12:21:40|3733.5|3732.5|3733.5|3732.5|3733.5|3733|3733.5|3732.5|382
1607343710000|2020-12-07 12:21:50|3733|3732|3732|3731.5|3733|3732|3732|3731.5|1256
1607343720000|2020-12-07 12:22:00|3731.5|3731|3731.5|3731|3731.5|3731|3731.5|3731|41
1607343740000|2020-12-07 12:22:20|3732|3731.5|3732|3731.5|3732|3731.5|3732|3731.5|704
1607343750000|2020-12-07 12:22:30|3732.5|3732|3732.5|3732|3733|3732|3732.5|3732|2595
1607343770000|2020-12-07 12:22:50|3732|3731.5|3732.5|3731.5|3732.5|3732|3732|3731.5|395
1607343780000|2020-12-07 12:23:00||3732||3732||3732||3731.5|13
1607343790000|2020-12-07 12:23:10|3733|3732.5|3733|3732.5|3733|3732.5|3733|3732.5|990
1607343800000|2020-12-07 12:23:20|3733.5|3733|3733.5|3733|3733.5|3733|3733.5|3733|0
1607343830000|2020-12-07 12:23:50|3734|3733.5|3734|3733|3734|3733.5|3733.5|3733|2044
1607343840000|2020-12-07 12:24:00|3733.5|3732.5|3733|3732.5|3733.5|3732.5|3733|3732|228
1607343850000|2020-12-07 12:24:10|3732.5|3732|3732.5|3732|3732.5|3732|3732.5|3732|151
1607343860000|2020-12-07 12:24:20|3733|3732.5|3733|3732.5|3733|3732.5|3733|3732.5|65
1607343870000|2020-12-07 12:24:30|3733.5||3733||3733.5||3733||0
1607343880000|2020-12-07 12:24:40|3733.5|3733|3735|3734.5|3735.5|3735|3733.5|3733|3042
1607343890000|2020-12-07 12:24:50|3735.5|3735|3735|3734.5|3735.5|3735|3735|3734.5|306
1607343900000|2020-12-07 12:25:00|3734.5|3734|3734.5|3734|3735|3734.5|3734.5|3734|2851
1607343910000|2020-12-07 12:25:10|3735|3734.5|3735.5|3735|3735.5|3735|3735|3734|2161
1607343920000|2020-12-07 12:25:20|3735|3734.5|3735|3734.5|3735|3734.5|3734.5|3734|9808
1607343930000|2020-12-07 12:25:30|3735.5|3735|3735.5|3734.5|3735.5|3735|3735.5|3734.5|380
1607343940000|2020-12-07 12:25:40|3735|3735|3734|3733|3735|3735|3733.5|3733|2099
1607343970000|2020-12-07 12:26:10|3733.5|3732.5|3732|3731|3734|3732.5|3731.5|3731|5593
1607343990000|2020-12-07 12:26:30|3731.5|3730.5|3731|3730.5|3731.5|3730.5|3731|3730|333
1607344000000|2020-12-07 12:26:40|3730.5|3730|3731|3730.5|3731|3730.5|3730.5|3730|574
1607344010000|2020-12-07 12:26:50|3731.5|3731|3731|3730.5|3731.5|3731|3731|3730.5|1092
1607344020000|2020-12-07 12:27:00|3730.5|3730|3730|3729|3730.5|3730|3729.5|3729|4074
1607344040000|2020-12-07 12:27:20|3729.5|3728.5|3728.5|3727|3730|3728.5|3728|3727|8112
1607344050000|2020-12-07 12:27:30|3728|3726.5|3726.5|3725.5|3728|3727|3726|3725.5|2087
1607344060000|2020-12-07 12:27:40|3726||3726||3726||3726||14
1607344070000|2020-12-07 12:27:50|||||||||41
1607344080000|2020-12-07 12:28:00|3726.5|3726|3727|3726.5|3727.5|3727|3726.5|3726|3976
1607344090000|2020-12-07 12:28:10|3726.5|3726|3726.5|3726|3727.5|3726.5|3726.5|3725.5|2001
1607344100000|2020-12-07 12:28:20|3727||3727||3727||3726.5||208
1607344130000|2020-12-07 12:28:50|3727.5|3726.5|3727.5|3726.5|3728|3727|3727.5|3726|1925
1607344140000|2020-12-07 12:29:00||3727||3727||3727||3727|0
1607344150000|2020-12-07 12:29:10|3727|3726.5|3727|3726.5|3727|3726.5|3727|3726.5|1517
1607344160000|2020-12-07 12:29:20|3727.5|3727|3728.5|3728|3729|3728|3727.5|3726.5|1381
1607344180000|2020-12-07 12:29:40|3728|3727.5|3728.5|3727.5|3728.5|3728|3728|3727|2208
1607344190000|2020-12-07 12:29:50|3729|3728|3730|3729.5|3730|3729.5|3729|3728|1005
1607344200000|2020-12-07 12:30:00|3730.5|3730|3730|3729|3731|3730|3730|3729|606
1607344210000|2020-12-07 12:30:10|3729.5|3728.5|3730|3728.5|3730|3729|3729|3728.5|1428
1607344220000|2020-12-07 12:30:20||3729||3729||3729||3729|0
1607344230000|2020-12-07 12:30:30|3729.5||3729.5||3729.5||3729.5||151
1607344240000|2020-12-07 12:30:40|3730|3729.5|3730|3729.5|3730|3729.5|3730|3729.5|148
1607344260000|2020-12-07 12:31:00|3729.5|3729|3729.5|3728.5|3730|3729.5|3729.5|3728.5|1424
1607344270000|2020-12-07 12:31:10|3730|3729|3730|3729.5|3730|3729.5|3730|3729|405
1607344290000|2020-12-07 12:31:30|3730.5|3730|3731|3730.5|3731|3730.5|3730.5|3730|350
1607344300000|2020-12-07 12:31:40|3730.5|3730|3731|3730.5|3731|3730.5|3730.5|3730|15
1607344310000|2020-12-07 12:31:50|3730.5|3730|3731|3730|3731|3730|3730.5|3730|221
1607344320000|2020-12-07 12:32:00|3730.5|3729.5|3730.5|3730|3730.5|3730|3730|3729.5|1543
1607344380000|2020-12-07 12:33:00|3731|3730.5|3731|3730|3731.5|3730.5|3730|3729.5|2234
1607344390000|2020-12-07 12:33:10|3730.5|3730.5|3731.5|3730.5|3731.5|3730.5|3730|3729.5|2847
1607344400000|2020-12-07 12:33:20|3731|3731|3731.5|3730.5|3731.5|3731|3731|3730.5|1193
1607344420000|2020-12-07 12:33:40||3731||3731||3731||3731|25
1607344440000|2020-12-07 12:34:00|||||||||280
1607344460000|2020-12-07 12:34:20|3732|3731.5|3732.5|3732|3733|3732|3732|3731.5|1161
1607344470000|2020-12-07 12:34:30|3733|3732.5|3733.5|3733|3734|3733|3732.5|3732.5|99
1607344480000|2020-12-07 12:34:40|3734|3733.5|3734|3733.5|3734.5|3733.5|3734|3733|610
1607344490000|2020-12-07 12:34:50|3734.5|3734|3735|3734.5|3735|3734.5|3734.5|3733.5|2452
1607344500000|2020-12-07 12:35:00|3735.5|3735|3736|3735.5|3736|3735.5|3735.5|3734.5|844
1607344510000|2020-12-07 12:35:10|3735.5|3735|3734|3733.5|3736|3735.5|3734|3733.5|10432
1607344520000|2020-12-07 12:35:20|3734.5|3733|3733.5|3733|3734.5|3733.5|3733|3732.5|10871
1607344530000|2020-12-07 12:35:30|3734|3733.5|3734|3733|3734|3733.5|3733.5|3733|1617
1607344540000|2020-12-07 12:35:40|3734.5|3733.5|3735|3734.5|3735|3734.5|3734|3733.5|14385
1607344550000|2020-12-07 12:35:50|3734.5|3734|3734.5|3734|3734.5|3734|3734.5|3734|810
1607344560000|2020-12-07 12:36:00|3735|3734.5|3734.5|3734|3735|3734.5|3734.5|3734|200
1607344570000|2020-12-07 12:36:10|3735|3734.5|3735|3734.5|3735|3734.5|3734.5|3734|186
1607344580000|2020-12-07 12:36:20|3734.5|3734|3733.5|3732.5|3735|3734.5|3733.5|3732.5|5066
1607344590000|2020-12-07 12:36:30|3734|3733|3734|3733.5|3734.5|3734|3733.5|3733|1687
1607344600000|2020-12-07 12:36:40|3734.5|3734|3734|3733.5|3735|3734|3734|3733.5|1774
1607344610000|2020-12-07 12:36:50|3733.5|3733|3735|3734|3735|3734|3733.5|3733|2105
1607344620000|2020-12-07 12:37:00|3734.5|3734.5|3735|3734.5|3735|3734.5|3734.5|3734|1027
1607344630000|2020-12-07 12:37:10|3734.5|3734|3735|3734.5|3735|3734.5|3734.5|3734|2144
1607344640000|2020-12-07 12:37:20|3734.5|3734|3735|3734.5|3735|3734.5|3734.5|3734|1208
1607344670000|2020-12-07 12:37:50|3735.5|3735|3735.5|3735|3735.5|3735|3735.5|3735|268
1607344680000|2020-12-07 12:38:00|||||||||8
1607344690000|2020-12-07 12:38:10|3735|3734.5|3735|3734.5|3735.5|3735|3735|3734.5|2345
1607344710000|2020-12-07 12:38:30|3734.5|3734|3734.5|3734|3734.5|3734|3734.5|3734|977
1607344720000|2020-12-07 12:38:40|3735|3734.5|3735|3734.5|3735.5|3734.5|3735|3734.5|1909
1607344730000|2020-12-07 12:38:50|3734.5|3734|3735.5|3734.5|3735.5|3734.5|3734.5|3734|1394
1607344740000|2020-12-07 12:39:00|3735|3735|3735|3734.5|3735.5|3735|3735|3734.5|2920
1607344750000|2020-12-07 12:39:10|3735.5|3735|3736|3735.5|3736|3735.5|3735.5|3735|650
1607344760000|2020-12-07 12:39:20|3735.5|3735|3735.5|3735|3736|3735.5|3735.5|3735|187
1607344770000|2020-12-07 12:39:30|3735|3734.5|3735|3734.5|3735|3734.5|3735|3734.5|854
1607344780000|2020-12-07 12:39:40|3734.5|3734|3734.5|3734|3734.5|3734|3734.5|3734|621
1607344790000|2020-12-07 12:39:50|3734|3733.5|3734|3733.5|3734|3733.5|3734|3733.5|838
1607344800000|2020-12-07 12:40:00|||||||||82
1607344810000|2020-12-07 12:40:10|3734.5||3734||3734.5||3734||0
1607344840000|2020-12-07 12:40:40|3733.5|3733|3734|3733.5|3734|3733.5|3733.5|3732.5|1384
1607344860000|2020-12-07 12:41:00|3733.5|3733|3734.5|3734|3734.5|3734|3733.5|3733|3967
1607344870000|2020-12-07 12:41:10|3734|3733.5|3734|3733.5|3734.5|3734|3734|3733.5|852
1607344890000|2020-12-07 12:41:30|3733.5|3733|3732|3731.5|3733.5|3733|3732|3731.5|7408
1607344900000|2020-12-07 12:41:40|3731.5|3731|3731.5|3731|3732|3731|3731|3730.5|1397
1607344910000|2020-12-07 12:41:50|3731|3730.5|3731|3730|3731.5|3731|3730.5|3730|2303
1607344920000|2020-12-07 12:42:00|3730.5|3730.5|3730.5|3730|3730.5|3730.5|3730.5|3730|300
1607344930000|2020-12-07 12:42:10|3731|3730.5|3731.5|3730.5|3731.5|3730.5|3731|3730|701
1607344940000|2020-12-07 12:42:20|3731|3730|3731|3730|3731.5|3730|3730.5|3730|310
1607344950000|2020-12-07 12:42:30|3730.5|3729.5|3730.5|3730|3730.5|3730|3730|3729.5|1095
1607344960000|2020-12-07 12:42:40|3730|3729.5|3730.5|3730|3730.5|3730|3729.5|3729|1967
1607344970000|2020-12-07 12:42:50|3730|3729.5|3730|3729.5|3730.5|3730|3730|3729.5|1733
1607344990000|2020-12-07 12:43:10|3730.5|3730|3730|3729.5|3730.5|3730|3730|3729.5|1001
1607345000000|2020-12-07 12:43:20|3729.5|3729|3729|3728.5|3729.5|3729|3729|3728|671
1607345010000|2020-12-07 12:43:30|3728.5|3728|3729.5|3729|3729.5|3729|3728.5|3728|3019
1607345020000|2020-12-07 12:43:40|3729|3728.5|3729|3728|3729|3728.5|3729|3728|546
1607345030000|2020-12-07 12:43:50|3728.5|3727.5|3728|3727.5|3729|3727.5|3728|3727.5|1126
1607345040000|2020-12-07 12:44:00|3727.5|3727|3725.5|3725|3727.5|3727|3725.5|3725|6654
1607345050000|2020-12-07 12:44:10|3725|3724.5|3723|3722.5|3725|3724.5|3722.5|3721.5|985
1607345060000|2020-12-07 12:44:20|3722.5|3722|3722.5|3722|3723|3722.5|3722|3721.5|1191
1607345070000|2020-12-07 12:44:30|3723|3722.5|3722|3721.5|3723|3722.5|3722|3721|450
1607345080000|2020-12-07 12:44:40|3722.5|3722|3722.5|3722|3722.5|3722|3722|3721.5|986
1607345090000|2020-12-07 12:44:50|3722|3721.5|3723|3722.5|3723|3722.5|3722|3721.5|2095
1607345100000|2020-12-07 12:45:00|3722.5|3722|3722.5|3722|3723.5|3723|3722.5|3721.5|1653
1607345110000|2020-12-07 12:45:10|3722|3721.5|3722|3721|3722|3721.5|3722|3721|52
1607345120000|2020-12-07 12:45:20|3721.5||3721.5||3722||3721.5||41
1607345130000|2020-12-07 12:45:30|3722|3721.5|3722.5|3722|3723|3722.5|3722|3721.5|3327
1607345140000|2020-12-07 12:45:40|3723|3722.5|3723|3722.5|3723|3722.5|3723|3722.5|567
1607345150000|2020-12-07 12:45:50|3722.5|3722|3723|3722.5|3723|3722.5|3722.5|3722|131
1607345160000|2020-12-07 12:46:00|3723.5|3723|3725|3724.5|3725|3724.5|3723.5|3723|1303
1607345170000|2020-12-07 12:46:10|3725.5|3725|3725.5|3724.5|3725.5|3725|3725.5|3724.5|273
1607345180000|2020-12-07 12:46:20|3725||3725||3725.5||3725||41
1607345190000|2020-12-07 12:46:30|3726|3725|3726|3725.5|3726|3725.5|3726|3725|1006
1607345200000|2020-12-07 12:46:40|3726.5|3726|3726.5|3725.5|3727|3726|3726|3725.5|871
1607345210000|2020-12-07 12:46:50|3727|3726|3728|3727|3728|3727.5|3727|3726|623
1607345220000|2020-12-07 12:47:00|3727.5|3726.5|3727|3726.5|3728|3727.5|3727|3726.5|3530
1607345230000|2020-12-07 12:47:10|3727.5|3727|3727.5|3726.5|3727.5|3727|3727|3726.5|0
1607345240000|2020-12-07 12:47:20||3727||3727||3727||3726.5|0
1607345250000|2020-12-07 12:47:30||3726.5||3726.5||3726.5||3726.5|0
1607345260000|2020-12-07 12:47:40||3727||3727||3727||3727|0
1607345270000|2020-12-07 12:47:50|3728|3727.5|3727.5|3727|3728|3727.5|3727.5|3727|1762
1607345280000|2020-12-07 12:48:00|3727|3726.5|3727.5|3726.5|3727.5|3726.5|3727|3726.5|602
1607345290000|2020-12-07 12:48:10|3727|3727|3727.5|3727|3727.5|3727|3727|3727|0
1607345300000|2020-12-07 12:48:20|3728|3727.5|3728|3727.5|3728|3727.5|3728|3727.5|78
1607345310000|2020-12-07 12:48:30|||||||||26
1607345330000|2020-12-07 12:48:50|3727.5|3727|3728|3727|3728|3727|3727.5|3727|451
1607345340000|2020-12-07 12:49:00|3728.5|3727.5|3727.5|3727|3728.5|3728|3727.5|3727|1105
1607345360000|2020-12-07 12:49:20|3727|3726.5|3727|3726.5|3727|3726.5|3727|3726.5|984
1607345370000|2020-12-07 12:49:30|3726.5|3726|3726|3725.5|3726.5|3726|3726|3725.5|818
1607345380000|2020-12-07 12:49:40|3725.5|3725|3725|3724.5|3725.5|3725|3725|3724.5|117
1607345400000|2020-12-07 12:50:00|3725.5|3725|3725|3724.5|3725.5|3725|3725|3724.5|359
1607345410000|2020-12-07 12:50:10|3725.5|3725|3725.5|3725|3725.5|3725|3725.5|3725|101
1607345420000|2020-12-07 12:50:20|3726||3725.5||3726||3725.5||117
1607345440000|2020-12-07 12:50:40|3725|3724.5|3726|3725.5|3726|3725.5|3725|3724.5|702
1607345450000|2020-12-07 12:50:50|3726.5|3726|3727.5|3726|3727.5|3726|3726.5|3726|842
1607345460000|2020-12-07 12:51:00|3727|3726.5|3727|3726.5|3727|3726.5|3727|3726.5|101
1607345470000|2020-12-07 12:51:10|3727.5|3727|3728.5|3728|3729|3728|3727.5|3727|813
1607345490000|2020-12-07 12:51:30|3728|3727.5|3730.5|3730|3731|3730.5|3728|3727.5|13075
1607345500000|2020-12-07 12:51:40|3731|3730.5|3731|3730.5|3731|3730.5|3730.5|3730|353
1607345510000|2020-12-07 12:51:50|3730.5|3730|3731|3730|3731|3730|3730.5|3730|503
1607345520000|2020-12-07 12:52:00|3730.5|3730.5|3730.5|3730|3730.5|3730.5|3730.5|3730|565
1607345530000|2020-12-07 12:52:10|3731|3730.5|3730.5|3730|3731|3730.5|3730.5|3730|430
1607345540000|2020-12-07 12:52:20|3730|3729.5|3731|3730.5|3731|3730.5|3729.5|3729|5246
1607345550000|2020-12-07 12:52:30|3730.5|3730|3731|3730.5|3731|3730.5|3730.5|3730|1671
1607345560000|2020-12-07 12:52:40|||||||||587
1607345570000|2020-12-07 12:52:50|3730.5|3730|3731|3730.5|3731|3730.5|3730.5|3730|590
1607345580000|2020-12-07 12:53:00|3730.5|3730|3731|3730.5|3731|3730.5|3730.5|3730|615
1607345590000|2020-12-07 12:53:10|3730.5|3730|3731|3730.5|3731.5|3731|3730.5|3730|1886
1607345600000|2020-12-07 12:53:20|3731.5|3731|3731.5|3731|3732|3731|3731.5|3731|2519
1607345610000|2020-12-07 12:53:30|||||||||300
1607345620000|2020-12-07 12:53:40|3732|3731.5|3732.5|3732|3732.5|3732|3731.5|3731.5|963
1607345630000|2020-12-07 12:53:50|3732|3731.5|3731.5|3731|3732|3731.5|3731.5|3731|793
1607345640000|2020-12-07 12:54:00|3731|3730.5|3731.5|3731|3731.5|3731|3731|3730.5|487
1607345650000|2020-12-07 12:54:10|3732|3731.5|3732|3731.5|3732|3731.5|3732|3731.5|40
1607345670000|2020-12-07 12:54:30|3732.5||3732.5||3732.5||3732.5||0
1607345680000|2020-12-07 12:54:40||3732||3731.5||3732||3731.5|0
1607345690000|2020-12-07 12:54:50|3732||3732||3732||3732||0
1607345710000|2020-12-07 12:55:10|3732.5|3732|3732|3731.5|3732.5|3732|3732|3731.5|200
1607345720000|2020-12-07 12:55:20|3731.5|3731|3732|3731.5|3732|3731.5|3731|3730.5|112255
1607345730000|2020-12-07 12:55:30|3732.5||3732.5||3732.5||3732.5||197
1607345750000|2020-12-07 12:55:50|3732|3731|3731.5|3731|3732|3731|3731.5|3731|755
1607345760000|2020-12-07 12:56:00|3732|3731.5|3732.5|3732|3733|3732.5|3732|3731.5|4091
1607345770000|2020-12-07 12:56:10|3732|3731.5|3732|3731.5|3732.5|3731.5|3732|3731.5|1330
1607345780000|2020-12-07 12:56:20|3731.5|3731|3731.5|3731|3732|3731|3731|3730.5|1911
1607345790000|2020-12-07 12:56:30|3732|3731.5|3731.5|3731|3732|3731.5|3731.5|3731|638
1607345800000|2020-12-07 12:56:40|3732|3731.5|3731.5|3731|3732|3731.5|3731.5|3731|882
1607345810000|2020-12-07 12:56:50|3732|3731.5|3732.5|3732|3732.5|3732|3732|3731.5|1902
1607345820000|2020-12-07 12:57:00|3733|3732.5|3733.5|3733|3733.5|3733|3733|3732.5|3593
1607345830000|2020-12-07 12:57:10|3734|3733.5|3733.5|3733|3734|3733.5|3733|3732.5|2816
1607345840000|2020-12-07 12:57:20|3734|3733.5|3734|3733.5|3734|3733.5|3733.5|3733.5|0
1607345880000|2020-12-07 12:58:00|3733.5|3733|3733.5|3733|3733.5|3733|3733.5|3733|724
1607345890000|2020-12-07 12:58:10|3734|3733.5|3734|3733|3734|3733.5|3733.5|3733|55
1607345900000|2020-12-07 12:58:20|3733.5||3733.5||3733.5||3733.5||50
1607345910000|2020-12-07 12:58:30|3733|3732.5|3733|3732.5|3734|3733.5|3733|3732.5|4915
1607345920000|2020-12-07 12:58:40|3733.5||3733||3733.5||3733||0
1607345930000|2020-12-07 12:58:50|3733.5|3733|3735|3734|3735.5|3735|3733.5|3732.5|9513
1607345940000|2020-12-07 12:59:00|3734.5|3733.5|3736.5|3735.5|3737.5|3737|3734|3733.5|12264
1607345950000|2020-12-07 12:59:10|3736|3736|3736.5|3735.5|3736.5|3736|3735.5|3735|1218
1607345980000|2020-12-07 12:59:40|3736|3735|3734.5|3734|3736|3735|3734|3733.5|33053
1607345990000|2020-12-07 12:59:50|3735|3734.5|3734|3733.5|3735|3734.5|3734|3733.5|13722
1607346000000|2020-12-07 13:00:00|3734.5|3734|3736.5|3736|3736.5|3736|3734|3733.5|8393
1607346010000|2020-12-07 13:00:10|3736|3735.5|3734.5|3734|3736|3735.5|3734.5|3733.5|4464
1607346020000|2020-12-07 13:00:20|3735|3734.5|3735.5|3734.5|3735.5|3734.5|3735|3734.5|0
1607346030000|2020-12-07 13:00:30|3735|3734|3734.5|3733.5|3735|3734|3734|3733|1082
1607346040000|2020-12-07 13:00:40|3734|3734|3734|3733|3734.5|3734|3734|3733|299
1607346050000|2020-12-07 13:00:50|||||||||62
1607346060000|2020-12-07 13:01:00|3733.5||3733.5||3733.5||3733.5||0
1607346070000|2020-12-07 13:01:10|3734|3733.5|3734.5|3734|3734.5|3734|3734|3733.5|1184
1607346080000|2020-12-07 13:01:20|3735|3734.5|3734.5|3734|3735|3734.5|3734.5|3734|884
1607346090000|2020-12-07 13:01:30|||||||||200
1607346100000|2020-12-07 13:01:40|3734|3733.5|3735|3734.5|3735|3734.5|3734|3733.5|341
1607346110000|2020-12-07 13:01:50|3734.5|3734|3734|3733|3735|3734|3733.5|3733|114
1607346120000|2020-12-07 13:02:00|3734.5||3734.5||3734.5||3734.5||0
1607346130000|2020-12-07 13:02:10|3734|3733.5|3735|3733.5|3735|3734|3733.5|3733|2291
1607346140000|2020-12-07 13:02:20|3734.5|3734|3735|3734|3735|3734.5|3734.5|3734|201
1607346150000|2020-12-07 13:02:30|3734.5|3734.5|3736|3735|3736|3735|3734.5|3734|949
1607346160000|2020-12-07 13:02:40|3735.5|3735.5|3737|3736|3737|3736|3735.5|3735|564
1607346180000|2020-12-07 13:03:00|3737.5|3736.5|3737.5|3736.5|3738|3737.5|3736.5|3736|1046
1607346190000|2020-12-07 13:03:10|3737|3736|3736|3735|3737|3736|3736|3735|831
1607346210000|2020-12-07 13:03:30|3736.5|3735.5|3735.5|3735|3737|3736|3735.5|3735|631
1607346220000|2020-12-07 13:03:40|3735|3734.5|3735.5|3734.5|3735.5|3735|3735|3734|808
1607346230000|2020-12-07 13:03:50|3735|3734|3734.5|3733.5|3735|3734|3734|3733.5|734
1607346240000|2020-12-07 13:04:00|3734||3734.5||3734.5||3734||0
1607346250000|2020-12-07 13:04:10|3734|3733|3734|3733.5|3734|3733.5|3734|3733|0
1607346260000|2020-12-07 13:04:20|3733.5|3733|3733|3732|3733.5|3733|3732.5|3731.5|1854
1607346270000|2020-12-07 13:04:30|3732.5|3731.5|3731.5|3731|3732.5|3731.5|3731|3730.5|433
1607346280000|2020-12-07 13:04:40|3731|3730.5|3731|3730.5|3731|3731|3731|3730.5|0
1607346290000|2020-12-07 13:04:50|3731.5|3731|3731.5|3731|3731.5|3731|3731.5|3731|0
1607346300000|2020-12-07 13:05:00|3731|3730.5|3731.5|3731|3731.5|3731|3731|3730.5|0
1607346330000|2020-12-07 13:05:30|3732|3731.5|3734|3733.5|3734.5|3733.5|3732|3731.5|2195
1607346340000|2020-12-07 13:05:40|3734.5|3734|3734.5|3734|3734.5|3734|3734.5|3734|9
1607346350000|2020-12-07 13:05:50|3735||3734.5||3735||3734.5||0
1607346360000|2020-12-07 13:06:00|3735||3734.5||3735||3734.5||0
1607346370000|2020-12-07 13:06:10|3735|3733.5|3734.5|3733.5|3735|3733.5|3734|3733.5|284
1607346380000|2020-12-07 13:06:20|3734|3733|3733.5|3732.5|3734.5|3733.5|3733.5|3732.5|54
1607346390000|2020-12-07 13:06:30|3733||3733||3733||3733||0
1607346410000|2020-12-07 13:06:50|3733.5|3733|3734.5|3734|3734.5|3734|3733|3732.5|1441
1607346420000|2020-12-07 13:07:00|3735||3734.5||3735||3734.5||0
1607346430000|2020-12-07 13:07:10|3735|3734.5|3735|3734.5|3735|3734.5|3735|3734|0
1607346440000|2020-12-07 13:07:20|3735.5|3735|3735|3734.5|3735.5|3735|3735|3734.5|278
1607346450000|2020-12-07 13:07:30|3735.5|3735|3735.5|3735|3736|3735|3735.5|3735|0
1607346460000|2020-12-07 13:07:40|3735|3734.5|3734.5|3734|3735|3734.5|3734|3733.5|260
1607346470000|2020-12-07 13:07:50|3735|3734.5|3735|3734|3735|3734.5|3734.5|3734|630
1607346480000|2020-12-07 13:08:00|3734.5|3734.5|3735|3734|3735|3734.5|3734.5|3734|68
1607346490000|2020-12-07 13:08:10|3734.5|3734.5|3735|3734.5|3735|3734.5|3734.5|3734.5|407
1607346510000|2020-12-07 13:08:30|3735.5|3735|3735.5|3735|3735.5|3735|3735.5|3735|1012
1607346520000|2020-12-07 13:08:40|3736|3734.5|3735|3734.5|3736|3734.5|3735|3734.5|44
1607346530000|2020-12-07 13:08:50|3734.5|3734|3734.5|3733.5|3734.5|3734|3734|3733.5|409
1607346540000|2020-12-07 13:09:00|3734|3733|3733.5|3732.5|3734|3733|3733|3732.5|541
1607346560000|2020-12-07 13:09:20||3733||3733||3733||3733|38
1607346570000|2020-12-07 13:09:30|3733|3732.5|3733.5|3732.5|3733.5|3732.5|3733|3732.5|55
1607346580000|2020-12-07 13:09:40||3733||3733||3733||3733|0
1607346590000|2020-12-07 13:09:50|3733|3732.5|3733.5|3733|3733.5|3733|3733|3732.5|365
1607346600000|2020-12-07 13:10:00|3734|3733.5|3734|3733|3734|3733.5|3733.5|3733|203
1607346610000|2020-12-07 13:10:10|3733.5|3732.5|3732.5|3731.5|3733.5|3732.5|3732|3731.5|5386
1607346620000|2020-12-07 13:10:20|3732||3732||3732.5||3732||1714
1607346630000|2020-12-07 13:10:30|3731.5|3731|3731.5|3730.5|3731.5|3731|3731.5|3730.5|160
1607346640000|2020-12-07 13:10:40|3731|3731|3729.5|3729|3731|3731|3729.5|3729|1471
1607346650000|2020-12-07 13:10:50|3729|3728|3729.5|3729|3730|3729.5|3729|3728|5646
1607346660000|2020-12-07 13:11:00|3729|3728.5|3729|3728.5|3729.5|3728.5|3729|3728.5|0
1607346670000|2020-12-07 13:11:10|3729.5|3729|3730.5|3730|3730.5|3730|3729.5|3729|2595
1607346680000|2020-12-07 13:11:20|3730|3729.5|3730|3729.5|3730|3729.5|3730|3729.5|226
1607346690000|2020-12-07 13:11:30|3730.5|3730|3730.5|3730|3730.5|3730|3730.5|3730|489
1607346700000|2020-12-07 13:11:40|3730|3729.5|3730|3729.5|3730.5|3730|3730|3729.5|467
1607346720000|2020-12-07 13:12:00|3730.5|3730|3730|3729.5|3730.5|3730|3730|3729.5|1346
1607346730000|2020-12-07 13:12:10|3730.5|3730|3730.5|3730|3730.5|3730|3730.5|3730|488
1607346750000|2020-12-07 13:12:30|3730|3729.5|3730.5|3729.5|3730.5|3730|3730|3729.5|520
1607346760000|2020-12-07 13:12:40|3730|3730|3730|3729.5|3730.5|3730|3730|3729.5|200
1607346780000|2020-12-07 13:13:00|3729.5|3729|3729.5|3729|3729.5|3729|3729.5|3729|651
1607346790000|2020-12-07 13:13:10|3730|3729.5|3730|3729.5|3730.5|3729.5|3729.5|3729|836
1607346800000|2020-12-07 13:13:20|3730.5|3729|3730|3729|3730.5|3729|3729.5|3729|413
1607346810000|2020-12-07 13:13:30|3729.5|3729.5|3729.5|3729|3729.5|3729.5|3729.5|3729|9
1607346820000|2020-12-07 13:13:40|3729|3728.5|3729|3728.5|3729|3728.5|3728.5|3728|992
1607346830000|2020-12-07 13:13:50|3728.5|3728|3727.5|3727|3729|3728|3727.5|3727|1600
1607346840000|2020-12-07 13:14:00|3728|3727.5|3728|3727.5|3728|3727.5|3728|3727.5|4
1607346850000|2020-12-07 13:14:10|3727.5|3727|3726.5|3726|3727.5|3727|3726|3725|2224
1607346860000|2020-12-07 13:14:20|3726|3725.5|3725.5|3725|3726.5|3726|3725.5|3725|247
1607346870000|2020-12-07 13:14:30|3725|3724.5|3724.5|3724|3725|3724.5|3724.5|3724|192
1607346880000|2020-12-07 13:14:40|3724|3723.5|3724|3723.5|3724.5|3724|3724|3723|1492
1607346890000|2020-12-07 13:14:50|||||||||113
1607346900000|2020-12-07 13:15:00|3723.5|3723|3724|3723.5|3724|3723.5|3723|3722.5|2605
1607346910000|2020-12-07 13:15:10|3724.5|3724|3726.5|3726|3726.5|3726|3724.5|3724|3551
1607346920000|2020-12-07 13:15:20|3727|3726.5|3727|3726|3727.5|3726.5|3726|3725.5|5999
1607346930000|2020-12-07 13:15:30||3726.5||3726.5||3726.5||3726.5|500
1607346940000|2020-12-07 13:15:40|3727.5|3727|3729|3728.5|3729|3728.5|3727.5|3727|3913
1607346950000|2020-12-07 13:15:50|3729.5|3729|3731|3730|3731|3730.5|3729.5|3729|915
1607346960000|2020-12-07 13:16:00|3730.5|3730.5|3731|3730|3731|3730.5|3730.5|3730|1369
1607346970000|2020-12-07 13:16:10|3730.5|3730.5|3730.5|3730|3730.5|3730.5|3730.5|3730|0
1607346980000|2020-12-07 13:16:20|3730|3729.5|3730|3729.5|3730|3729.5|3730|3729.5|4854
1607346990000|2020-12-07 13:16:30|3729.5|3729|3731.5|3731|3731.5|3731|3729.5|3729|3956
1607347000000|2020-12-07 13:16:40|3731|3730.5|3732|3731.5|3732|3731.5|3731|3730.5|2204
1607347010000|2020-12-07 13:16:50|3732.5|3731|3732|3731|3732.5|3731|3731.5|3731|146
1607347020000|2020-12-07 13:17:00|3732.5|3731.5|3733.5|3733|3733.5|3733|3732|3731.5|1487
1607347030000|2020-12-07 13:17:10|3733|3732.5|3732|3731.5|3733|3732.5|3732|3731.5|2856
1607347040000|2020-12-07 13:17:20|3732.5|3732|3732|3731.5|3732.5|3732|3732|3731.5|3583
1607347060000|2020-12-07 13:17:40|3731.5|3731|3733|3732.5|3733|3732.5|3731.5|3731|944
1607347070000|2020-12-07 13:17:50|3733.5|3733|3734|3733.5|3734|3733.5|3733.5|3733|290
1607347080000|2020-12-07 13:18:00|3734.5|3734|3735.5|3735|3736|3735.5|3734|3734|6681
1607347090000|2020-12-07 13:18:10|3736|3735.5|3735.5|3735|3736|3735.5|3735.5|3735|45
1607347100000|2020-12-07 13:18:20|3735|3734.5|3734.5|3734|3735|3734.5|3734.5|3734|7352
1607347110000|2020-12-07 13:18:30|3734|3733.5|3734|3733.5|3734.5|3733.5|3734|3733.5|1363
1607347120000|2020-12-07 13:18:40|3734.5|3734|3735|3734.5|3735.5|3735|3734.5|3734|3526
1607347130000|2020-12-07 13:18:50|3735.5|3735|3735|3734.5|3735.5|3735|3735|3734.5|1679
1607347140000|2020-12-07 13:19:00|3734.5|3734|3734.5|3734|3734.5|3734|3734.5|3734|207
1607347150000|2020-12-07 13:19:10|3735|3734.5|3735|3734.5|3735.5|3735|3735|3734|65
1607347160000|2020-12-07 13:19:20|3735.5|3734|3734.5|3734|3735.5|3734|3734.5|3734|237
1607347170000|2020-12-07 13:19:30|3734|3733.5|3732|3731.5|3734.5|3734|3732|3731.5|858
1607347180000|2020-12-07 13:19:40|3731.5|3731|3732|3731.5|3732|3731.5|3731.5|3730.5|1156
1607347190000|2020-12-07 13:19:50|||||||||204
1607347200000|2020-12-07 13:20:00|3732.5|3732|3733|3732.5|3734|3733.5|3732.5|3732|1283
1607347210000|2020-12-07 13:20:10|3733.5|3733|3734|3733.5|3734|3733.5|3733.5|3732.5|707
1607347220000|2020-12-07 13:20:20|3733.5|3733|3734|3733|3734|3733|3733.5|3733|14
1607347230000|2020-12-07 13:20:30|3733.5|3732.5|3731.5|3731|3733.5|3732.5|3731.5|3731|1385
1607347240000|2020-12-07 13:20:40|3731|3730.5|3729.5|3729|3731|3730.5|3729.5|3729|3170
1607347250000|2020-12-07 13:20:50|3729|3728.5|3728.5|3728|3729|3728.5|3728.5|3728|273
1607347260000|2020-12-07 13:21:00|3729|3728.5|3728.5|3728|3729|3728.5|3728.5|3728|134
1607347280000|2020-12-07 13:21:20|3729|3728.5|3728.5|3728|3729|3728.5|3728.5|3728|267
1607347290000|2020-12-07 13:21:30|3729|3728.5|3729.5|3729|3730|3729|3729|3728.5|17
1607347300000|2020-12-07 13:21:40|3730||3729.5||3730||3729.5||0
1607347310000|2020-12-07 13:21:50|3730|3729.5|3730|3729.5|3730|3729.5|3730|3729.5|298
1607347320000|2020-12-07 13:22:00|3730.5|3730|3732|3731|3732|3731.5|3730.5|3730|633
1607347330000|2020-12-07 13:22:10|3731.5|3731.5|3732.5|3732|3733|3732|3731.5|3731|335
1607347340000|2020-12-07 13:22:20|3733|3732.5|3733|3732.5|3733.5|3733|3732.5|3732|498
1607347350000|2020-12-07 13:22:30|3732.5|3732|3732|3731.5|3732.5|3732|3732|3731.5|485
1607347360000|2020-12-07 13:22:40|3731.5|3731|3732|3731|3732|3731.5|3731.5|3731|29
1607347370000|2020-12-07 13:22:50|3732.5|3731.5|3732.5|3731.5|3732.5|3732|3732|3731.5|1014
1607347380000|2020-12-07 13:23:00|3732|3732|3732.5|3731.5|3732.5|3732|3732|3731.5|17
1607347390000|2020-12-07 13:23:10|3732|3732|3732.5|3732|3732.5|3732|3732|3731.5|0
1607347400000|2020-12-07 13:23:20|3732|3731.5|3732|3731.5|3732.5|3732|3732|3731.5|494
1607347410000|2020-12-07 13:23:30|3732.5|3732|3732.5|3731.5|3732.5|3732|3732|3731.5|550
1607347420000|2020-12-07 13:23:40|3732|3732|3732.5|3731.5|3732.5|3732|3732|3731.5|15
1607347430000|2020-12-07 13:23:50||3732||3732||3732||3732|0
1607347440000|2020-12-07 13:24:00|3732|3731.5|3732.5|3732|3732.5|3732|3732|3731.5|141
1607347450000|2020-12-07 13:24:10|3733|3732.5|3733.5|3733|3734|3733.5|3733|3732.5|594
1607347460000|2020-12-07 13:24:20|||||||||107
1607347500000|2020-12-07 13:25:00|3734|3733.5|3734.5|3734|3734.5|3734|3734|3733.5|197
1607347510000|2020-12-07 13:25:10|||||||||67
1607347530000|2020-12-07 13:25:30|3735|3734.5|3735|3734|3735|3734.5|3734.5|3734|429
1607347540000|2020-12-07 13:25:40|3734.5||3734.5||3735||3734.5||696
1607347550000|2020-12-07 13:25:50|3734|3733.5|3733.5|3732.5|3734|3733.5|3733|3732.5|2112
1607347560000|2020-12-07 13:26:00|3734|3733|3734.5|3733.5|3734.5|3733.5|3734|3732.5|2043
1607347570000|2020-12-07 13:26:10||3734||3734||3734||3733.5|0
1607347580000|2020-12-07 13:26:20|3735|3734.5|3735|3734.5|3735.5|3734.5|3735|3734|32
1607347600000|2020-12-07 13:26:40|3734.5|3734|3734|3733.5|3734.5|3734|3734|3733.5|704
1607347610000|2020-12-07 13:26:50|3733.5|3733|3733|3732.5|3733.5|3733|3733|3732.5|811
1607347620000|2020-12-07 13:27:00|3733.5|3733|3733.5|3732.5|3733.5|3733|3733.5|3732.5|286
1607347630000|2020-12-07 13:27:10|3734|3733|3733.5|3733|3734.5|3734|3733.5|3732.5|621
1607347640000|2020-12-07 13:27:20|3734|3733.5|3733.5|3733|3734|3733.5|3733.5|3733|346
1607347650000|2020-12-07 13:27:30|3734|3733.5|3734.5|3734|3734.5|3734|3733.5|3733.5|373
1607347660000|2020-12-07 13:27:40|3734|3733.5|3734|3733|3734|3733.5|3733.5|3733|14
1607347670000|2020-12-07 13:27:50|3734.5|3733.5|3734.5|3734|3734.5|3734|3734.5|3733.5|278
1607347690000|2020-12-07 13:28:10|3735|3734.5|3735|3734.5|3735.5|3735|3735|3734.5|83
1607347700000|2020-12-07 13:28:20|3735.5|3735|3735.5|3734.5|3735.5|3735|3735.5|3734.5|0
1607347710000|2020-12-07 13:28:30|3735|3735|3735.5|3734.5|3735.5|3735|3735|3734.5|268
1607347720000|2020-12-07 13:28:40||3735||3735||3735||3735|64
1607347730000|2020-12-07 13:28:50|3736||3735.5||3736||3735.5||0
1607347740000|2020-12-07 13:29:00|3736|3735.5|3737.5|3736.5|3737.5|3736.5|3736|3735.5|0
1607347750000|2020-12-07 13:29:10||3737||3737||3737||3737|0
1607347760000|2020-12-07 13:29:20|3738|3737.5|3738|3737|3738|3737.5|3737.5|3737|421
1607347770000|2020-12-07 13:29:30|3737.5|3736.5|3737.5|3736.5|3738|3736.5|3737|3736.5|317
1607347780000|2020-12-07 13:29:40|3738|3737|3737.5|3737|3738.5|3738|3737.5|3736.5|1118
1607347790000|2020-12-07 13:29:50|3738|3736.5|3738|3737|3738|3737.5|3738|3736.5|0
1607347800000|2020-12-07 13:30:00|3737.5|3737.5|3738|3737|3738|3737.5|3737.5|3737|59
1607347810000|2020-12-07 13:30:10|3737.5|3737.5|3738|3737|3738.5|3737.5|3737.5|3737|426
1607347820000|2020-12-07 13:30:20||3737.5||3737||3737.5||3737|0
1607347830000|2020-12-07 13:30:30|3738.5|3737.5|3738.5|3737.5|3738.5|3737.5|3738|3737|0
1607347840000|2020-12-07 13:30:40|3738|3738|3738.5|3738|3738.5|3738|3738|3737.5|1402
1607347850000|2020-12-07 13:30:50|3739|3738.5|3739|3738.5|3739|3738.5|3739|3738.5|25
1607347860000|2020-12-07 13:31:00|3738.5|3738|3739|3738.5|3739|3738.5|3738.5|3738|173
1607347880000|2020-12-07 13:31:20|||||||||25
1607347890000|2020-12-07 13:31:30|3738.5|3738|3738.5|3738|3738.5|3738|3738.5|3738|191
1607347900000|2020-12-07 13:31:40|3739||3739||3739||3739||50
1607347910000|2020-12-07 13:31:50|3738.5|3737.5|3737.5|3737|3739|3737.5|3737.5|3737|729
1607347920000|2020-12-07 13:32:00|3737|3736.5|3735.5|3735|3737|3736.5|3735|3734.5|3744
1607347930000|2020-12-07 13:32:10||3734.5||3734.5||3734.5||3734|0
1607347940000|2020-12-07 13:32:20|3735|3734|3734.5|3734|3735|3734.5|3734.5|3734|442
1607347950000|2020-12-07 13:32:30|3734|3733.5|3733.5|3733|3734|3733.5|3733.5|3733|650
1607347970000|2020-12-07 13:32:50|3734|3733.5|3733.5|3733|3734|3733.5|3733|3732.5|429
1607347980000|2020-12-07 13:33:00|3733|3732.5|3732.5|3731.5|3733|3732.5|3732.5|3731.5|236
1607347990000|2020-12-07 13:33:10||3731||3731.5||3731.5||3731|0
1607348000000|2020-12-07 13:33:20|3733|3732|3733|3732.5|3733.5|3733|3733|3732|1600
1607348010000|2020-12-07 13:33:30|||||||||52
1607348020000|2020-12-07 13:33:40|3733.5|3733|3733.5|3733|3733.5|3733|3733.5|3733|2683
1607348030000|2020-12-07 13:33:50|3734|3733.5|3734.5|3734|3734.5|3734|3734|3733.5|671
1607348050000|2020-12-07 13:34:10|3735|3734.5|3735.5|3734.5|3735.5|3734.5|3735|3734.5|1113
1607348060000|2020-12-07 13:34:20|3735|3734|3735|3734|3735|3734|3734.5|3734|79
1607348070000|2020-12-07 13:34:30|3734.5|3733.5|3734|3733.5|3735|3733.5|3734|3733.5|1327
1607348080000|2020-12-07 13:34:40|3734.5|3734|3735|3734.5|3735|3734.5|3734.5|3733.5|2891
1607348100000|2020-12-07 13:35:00|3734.5|3734|3734.5|3734|3735|3734.5|3734.5|3734|1394
1607348110000|2020-12-07 13:35:10|3735||3734.5||3735||3734.5||0
1607348120000|2020-12-07 13:35:20|3734|3733.5|3734|3733.5|3734.5|3733.5|3734|3733.5|712
1607348130000|2020-12-07 13:35:30|3733.5|3733|3731.5|3731|3733.5|3733|3731.5|3730.5|7420
1607348140000|2020-12-07 13:35:40||3730.5||3731||3731||3730.5|266
1607348150000|2020-12-07 13:35:50|3731|3730.5|3731|3730.5|3731|3730.5|3731|3730|160
1607348160000|2020-12-07 13:36:00|3731.5|3731|3729.5|3728.5|3731.5|3731|3729|3728|4816
1607348170000|2020-12-07 13:36:10|3729||3729.5||3729.5||3729||0
1607348180000|2020-12-07 13:36:20|3729|3729.5|3731.5|3731|3731.5|3731|3729|3728.5|13796
1607348190000|2020-12-07 13:36:30|3731|3730.5|3730|3729.5|3731|3730.5|3730|3729.5|1217
1607348200000|2020-12-07 13:36:40|3729.5|3729|3730|3729.5|3730|3729.5|3729.5|3728.5|1091
1607348210000|2020-12-07 13:36:50|3730.5|3729|3730|3729.5|3730.5|3730|3730|3729|2134
1607348220000|2020-12-07 13:37:00|3730.5|3730|3729.5|3729|3731|3730.5|3729|3728.5|4383
1607348230000|2020-12-07 13:37:10|||||||||123
1607348240000|2020-12-07 13:37:20|3730|3729.5|3729.5|3729|3730|3729.5|3729.5|3729|255
1607348250000|2020-12-07 13:37:30|3730|3729.5|3730|3729.5|3730|3729.5|3729.5|3729|893
1607348260000|2020-12-07 13:37:40|3730.5|3730|3731|3730.5|3731|3730.5|3730.5|3730|2902
1607348270000|2020-12-07 13:37:50|3730.5|3730|3731|3730.5|3731|3730.5|3730.5|3730|952
1607348280000|2020-12-07 13:38:00|3730.5|3730|3730|3729.5|3730.5|3730|3730|3729.5|2221
1607348290000|2020-12-07 13:38:10|3729.5|3729|3728|3727.5|3729.5|3729|3728|3727.5|6131
1607348300000|2020-12-07 13:38:20|3727.5|3727|3727|3726|3728|3727|3726.5|3726|1132
1607348310000|2020-12-07 13:38:30|3726.5|3725.5|3725.5|3725|3726.5|3726|3725.5|3725|3145
1607348320000|2020-12-07 13:38:40|3726|3725.5|3727.5|3727|3727.5|3727|3726|3725.5|3950
1607348330000|2020-12-07 13:38:50|3727|3726.5|3727|3726.5|3727.5|3727|3727|3726.5|173
1607348350000|2020-12-07 13:39:10|3727.5|3727|3727.5|3727|3728|3727.5|3727.5|3727|1097
1607348360000|2020-12-07 13:39:20|3728|3727.5|3728|3727.5|3728|3727.5|3727.5|3727|103
1607348380000|2020-12-07 13:39:40|3728.5|3728|3731|3730.5|3731|3730.5|3728.5|3728|1922
1607348390000|2020-12-07 13:39:50|3730.5|3730|3730.5|3729.5|3730.5|3730|3730|3729|261
1607348400000|2020-12-07 13:40:00|3730|3729|3730.5|3729.5|3730.5|3730|3730|3729|89
1607348420000|2020-12-07 13:40:20|3731|3730|3730.5|3730|3731.5|3730.5|3730|3729.5|391
1607348430000|2020-12-07 13:40:30|3731|3730.5|3731.5|3731|3731.5|3731|3731|3730.5|1084
1607348440000|2020-12-07 13:40:40|3732|3731.5|3732|3731.5|3732.5|3732|3732|3731|2690
1607348450000|2020-12-07 13:40:50|3732.5|3732|3734|3733|3734|3733.5|3732.5|3732|711
1607348460000|2020-12-07 13:41:00|3734.5|3733.5|3734|3733.5|3734.5|3733.5|3734|3733|71
1607348480000|2020-12-07 13:41:20|3734.5|3734|3734.5|3734|3735|3734.5|3734.5|3734|508
1607348490000|2020-12-07 13:41:30|3735|3734.5|3735|3734.5|3735|3734.5|3735|3734.5|1895
1607348500000|2020-12-07 13:41:40|3734.5|3734|3735|3734.5|3735|3734.5|3734.5|3734|714
1607348530000|2020-12-07 13:42:10|3734.5|3734|3734.5|3734|3735|3734.5|3734|3733.5|2072
1607348540000|2020-12-07 13:42:20|3735|3734.5|3734.5|3734|3735|3734.5|3734.5|3734|306
1607348550000|2020-12-07 13:42:30|3735|3734.5|3732.5|3732|3735|3734.5|3732|3731.5|1036
1607348560000|2020-12-07 13:42:40|3732|3731.5|3732.5|3732|3733|3732|3732|3731.5|96
1607348570000|2020-12-07 13:42:50|3733|3732.5|3733|3732.5|3733|3732.5|3733|3732.5|1100
1607348580000|2020-12-07 13:43:00|||||||||200
1607348590000|2020-12-07 13:43:10|3733.5|3733|3733.5|3733|3734|3733.5|3733.5|3733|741
1607348610000|2020-12-07 13:43:30|3734|3733.5|3735|3734.5|3735|3734.5|3734|3733.5|284
1607348620000|2020-12-07 13:43:40|3734.5|3734|3735|3734.5|3735|3734.5|3734.5|3734|746
1607348630000|2020-12-07 13:43:50|3734.5|3734|3735|3734.5|3735|3734.5|3734|3733|661
1607348640000|2020-12-07 13:44:00|3734.5|3734|3733.5|3732.5|3735|3734|3733|3732.5|1594
1607348650000|2020-12-07 13:44:10|3733||3733||3733.5||3733||371
1607348660000|2020-12-07 13:44:20|3733.5|3733|3734|3733.5|3734|3733.5|3733.5|3733|872
1607348670000|2020-12-07 13:44:30|||||||||100
1607348690000|2020-12-07 13:44:50|3734.5|3734|3734.5|3734|3735|3734|3734|3734|200
1607348700000|2020-12-07 13:45:00|3734|3733.5|3734|3733.5|3734.5|3733.5|3734|3733.5|449
1607348710000|2020-12-07 13:45:10|3733.5|3733|3734|3733.5|3734|3733.5|3733.5|3733|215
1607348720000|2020-12-07 13:45:20|3734.5|3734|3733.5|3732.5|3734.5|3734|3733|3732.5|1292
1607348730000|2020-12-07 13:45:30|3734|3733|3733.5|3733|3734|3733|3733.5|3733|0
1607348750000|2020-12-07 13:45:50|3734|3733.5|3734|3733.5|3734|3733.5|3734|3733.5|17
1607348760000|2020-12-07 13:46:00|3734.5||3734||3734.5||3734||514
1607348770000|2020-12-07 13:46:10|3733.5|3733|3733|3732.5|3733.5|3733|3732.5|3732|2252
1607348780000|2020-12-07 13:46:20|3732.5|3732|3733|3732|3733|3732.5|3732.5|3732|3231
1607348790000|2020-12-07 13:46:30|3732.5|3731.5|3732.5|3732|3732.5|3732|3732|3731.5|401
1607348800000|2020-12-07 13:46:40|3733|3732.5|3732.5|3732|3733|3732.5|3732.5|3732|133
1607348810000|2020-12-07 13:46:50|3733|3732.5|3733|3732|3733|3732.5|3732.5|3732|0
1607348820000|2020-12-07 13:47:00|3732.5|3732.5|3732.5|3732|3733|3732.5|3732.5|3732|242
1607348830000|2020-12-07 13:47:10|3732|3731.5|3732.5|3732|3732.5|3732|3732|3731.5|145
1607348840000|2020-12-07 13:47:20|3732|3731.5|3732|3731.5|3732|3731.5|3732|3731.5|6
1607348850000|2020-12-07 13:47:30|3732.5|3732|3732.5|3732|3732.5|3732|3732.5|3731.5|193
1607348860000|2020-12-07 13:47:40|3732|3731.5|3732.5|3731.5|3732.5|3732|3732|3731.5|395
1607348870000|2020-12-07 13:47:50||3732||3731.5||3732||3731.5|0
1607348880000|2020-12-07 13:48:00||3732||3731.5||3732||3731.5|0
1607348890000|2020-12-07 13:48:10||3732||3732||3732||3731.5|0
1607348900000|2020-12-07 13:48:20|3732|3731.5|3731|3730.5|3732.5|3732|3731|3730.5|2144
1607348910000|2020-12-07 13:48:30|3730.5|3730|3729.5|3729|3730.5|3730|3729.5|3729|7984
1607348920000|2020-12-07 13:48:40|3729|3728.5|3729.5|3729|3729.5|3729|3729|3728.5|160
1607348930000|2020-12-07 13:48:50|3729|3728.5|3728.5|3728|3729|3728.5|3728.5|3727.5|1503
1607348940000|2020-12-07 13:49:00|3728|3727.5|3728.5|3727.5|3728.5|3728|3728|3727.5|254
1607348950000|2020-12-07 13:49:10|3728|3728|3729.5|3729|3729.5|3729|3728|3728|4485
1607348960000|2020-12-07 13:49:20|3729|3728.5|3729|3728|3729|3728.5|3729|3728|79
1607348970000|2020-12-07 13:49:30||3728.5||3728||3728.5||3728|55
1607348980000|2020-12-07 13:49:40|3728.5|3727.5|3728.5|3728|3729|3728|3728.5|3727.5|1180
1607348990000|2020-12-07 13:49:50|3728|3727.5|3728|3727.5|3728|3727.5|3727.5|3727|281
1607349000000|2020-12-07 13:50:00|3728.5|3728|3729.5|3729|3729.5|3729|3728.5|3728|728
1607349010000|2020-12-07 13:50:10|3730|3729.5|3730|3729.5|3730.5|3730|3729.5|3729|1000
1607349020000|2020-12-07 13:50:20|3730.5|3730|3731.5|3730.5|3731.5|3730.5|3730.5|3730|202
1607349030000|2020-12-07 13:50:30|3732|3731|3732.5|3731.5|3732.5|3731.5|3732|3731|57
1607349040000|2020-12-07 13:50:40|3732|3731|3731|3730.5|3732.5|3731.5|3731|3730|1892
1607349050000|2020-12-07 13:50:50|3730.5|3730|3731|3730|3731.5|3731|3730.5|3730|2779
1607349060000|2020-12-07 13:51:00|3730.5|3729.5|3731|3730.5|3731|3730.5|3730.5|3729.5|254
1607349070000|2020-12-07 13:51:10|3731.5|3731|3732|3731.5|3732|3731.5|3731.5|3731|824
1607349080000|2020-12-07 13:51:20|3732.5||3732||3732.5||3732||0
1607349090000|2020-12-07 13:51:30|||||||||901
1607349100000|2020-12-07 13:51:40|3731.5|3731|3732|3731.5|3732|3731.5|3731.5|3731|1285
1607349110000|2020-12-07 13:51:50|3731.5|3731|3731|3730.5|3731.5|3731|3731|3730.5|175
1607349120000|2020-12-07 13:52:00|3731.5|3731|3731.5|3731|3731.5|3731|3731|3730.5|411
1607349130000|2020-12-07 13:52:10|3732|3731.5|3732|3731|3732.5|3732|3732|3731|1303
1607349140000|2020-12-07 13:52:20|3731.5||3731.5||3731.5||3731.5||0
1607349150000|2020-12-07 13:52:30|3731|3730.5|3731.5|3731|3731.5|3731|3730.5|3730|2609
1607349160000|2020-12-07 13:52:40|3731|3730.5|3729|3728.5|3731.5|3730.5|3729|3728.5|3575
1607349170000|2020-12-07 13:52:50|3728.5|3728|3729|3728.5|3729|3728.5|3728.5|3728|19
1607349180000|2020-12-07 13:53:00|3728.5|3728|3728.5|3728|3728.5|3728|3728.5|3728|211
1607349190000|2020-12-07 13:53:10|3728|3727.5|3728|3727.5|3728.5|3728|3728|3727.5|942
1607349200000|2020-12-07 13:53:20|3728.5|3728|3728.5|3728|3728.5|3728|3728.5|3728|1158
1607349210000|2020-12-07 13:53:30|3728|3727.5|3728.5|3728|3728.5|3728|3728|3727.5|669
1607349220000|2020-12-07 13:53:40|3728|3727.5|3728|3727.5|3728.5|3728|3728|3727.5|10
1607349230000|2020-12-07 13:53:50|3727.5|3727|3728.5|3728|3728.5|3728|3727.5|3727|2495
1607349240000|2020-12-07 13:54:00|3729|3728.5|3729.5|3729|3729.5|3729|3729|3728.5|1167
1607349250000|2020-12-07 13:54:10|3730|3729.5|3730|3729.5|3730.5|3730|3729.5|3729|1164
1607349260000|2020-12-07 13:54:20|3730.5|3730|3730.5|3730|3731|3730.5|3730.5|3730|460
1607349270000|2020-12-07 13:54:30|3730|3729.5|3730|3729|3730.5|3730|3729.5|3729|586
1607349280000|2020-12-07 13:54:40|3729.5|3728.5|3729|3728.5|3730|3728.5|3729|3728|1013
1607349290000|2020-12-07 13:54:50|3728.5|3728|3728|3727.5|3729|3728|3728|3727.5|754
1607349300000|2020-12-07 13:55:00|3727.5|3727|3727.5|3727|3727.5|3727|3727.5|3727|4
1607349310000|2020-12-07 13:55:10|3728|3727.5|3727|3726.5|3728|3727.5|3727|3726.5|5815
1607349320000|2020-12-07 13:55:20||3726||3726.5||3726.5||3726|122
1607349330000|2020-12-07 13:55:30|3726.5|3726|3727|3726.5|3727.5|3727|3726.5|3726|1475
1607349350000|2020-12-07 13:55:50|||||||||32
1607349360000|2020-12-07 13:56:00|3726.5|3726|3727|3726.5|3727|3726.5|3726.5|3726|499
1607349370000|2020-12-07 13:56:10|3727.5|3727|3727.5|3727|3727.5|3727|3727|3726.5|773
1607349380000|2020-12-07 13:56:20|||||||||206
1607349390000|2020-12-07 13:56:30|3727|3726.5|3726.5|3726|3727|3726.5|3726.5|3726|348
1607349400000|2020-12-07 13:56:40|3727|3726.5|3727|3726.5|3727|3726.5|3727|3726|253
1607349410000|2020-12-07 13:56:50||3726||3726.5||3726.5||3726|0
1607349420000|2020-12-07 13:57:00|3727.5|3727|3728|3727.5|3728.5|3728|3727.5|3726.5|2506
1607349430000|2020-12-07 13:57:10|3727.5|3727|3727.5|3726.5|3727.5|3727|3727|3726.5|916
1607349440000|2020-12-07 13:57:20|3728||3728||3728||3728||0
1607349450000|2020-12-07 13:57:30|3727.5||3727.5||3727.5||3727.5||0
1607349460000|2020-12-07 13:57:40||3727||3727||3727||3727|0
1607349480000|2020-12-07 13:58:00|3728|3727.5|3729|3728.5|3729.5|3728.5|3728|3727.5|1176
1607349490000|2020-12-07 13:58:10|3728.5|3728|3728|3727.5|3728.5|3728|3727.5|3727|803
1607349500000|2020-12-07 13:58:20|3727.5|3727|3727.5|3726.5|3727.5|3727|3727|3726.5|518
1607349510000|2020-12-07 13:58:30|3727|3727|3727.5|3727|3727.5|3727|3727|3727|462
1607349520000|2020-12-07 13:58:40|3727|3726.5|3727.5|3727|3727.5|3727|3727|3726.5|5
1607349530000|2020-12-07 13:58:50||3726.5||3726.5||3726.5||3726.5|0
1607349540000|2020-12-07 13:59:00|3727|3727|3725.5|3725|3727|3727|3725.5|3725|4689
1607349550000|2020-12-07 13:59:10|3726|3725.5|3725.5|3725|3726|3725.5|3725.5|3725|124
1607349560000|2020-12-07 13:59:20|3725|3724.5|3725.5|3724.5|3725.5|3724.5|3725|3724.5|2231
1607349570000|2020-12-07 13:59:30|3726|3725|3726|3725.5|3726|3725.5|3725.5|3724.5|714
1607349580000|2020-12-07 13:59:40|3726.5|3726|3726.5|3726|3726.5|3726|3726.5|3726|2056
1607349590000|2020-12-07 13:59:50|3727|3726.5|3727|3726.5|3727|3726.5|3726.5|3726|812
1607349600000|2020-12-07 14:00:00|3727.5|3727|3728|3727.5|3729|3728.5|3727.5|3727|5577
1607349610000|2020-12-07 14:00:10|3728.5|3728|3729|3728|3729|3728.5|3728|3727.5|8809
1607349620000|2020-12-07 14:00:20|3729.5|3728.5|3728.5|3728|3731|3730|3728.5|3728|10084
1607349630000|2020-12-07 14:00:30|3728|3727.5|3728|3727.5|3728.5|3728|3728|3727.5|1104
1607349640000|2020-12-07 14:00:40|3727.5|3727|3727.5|3727|3727.5|3727|3727.5|3727|360
1607349650000|2020-12-07 14:00:50|3728|3727.5|3727|3726|3728|3727.5|3726.5|3726|2199
1607349660000|2020-12-07 14:01:00|3727.5|3726.5|3727.5|3727|3728|3727.5|3727.5|3726|2781
1607349670000|2020-12-07 14:01:10|||||||||5
1607349680000|2020-12-07 14:01:20|3728|3727.5|3727.5|3727|3728|3727.5|3727.5|3727|976
1607349690000|2020-12-07 14:01:30|3727|3726.5|3727|3726.5|3727|3726.5|3727|3726.5|367
1607349700000|2020-12-07 14:01:40|3727.5|3727|3727|3726.5|3727.5|3727|3727|3726.5|866
1607349720000|2020-12-07 14:02:00|3726.5|3726|3726|3725.5|3726.5|3726|3726|3725.5|1025
1607349730000|2020-12-07 14:02:10|3726.5|3726|3726|3725.5|3727|3726|3726|3725.5|472
1607349750000|2020-12-07 14:02:30|3726.5|3726|3727|3726.5|3727|3726.5|3726.5|3726|1342
1607349760000|2020-12-07 14:02:40|3726.5|3726|3726.5|3726|3726.5|3726|3726.5|3726|568
1607349770000|2020-12-07 14:02:50|3727|3726.5|3726|3725.5|3727|3726.5|3726|3725.5|2389
1607349780000|2020-12-07 14:03:00|3726.5||3726||3726.5||3726||0
1607349790000|2020-12-07 14:03:10|3726.5|3726|3726|3725.5|3726.5|3726|3725.5|3725|1427
1607349800000|2020-12-07 14:03:20|3726.5|3726|3727.5|3726.5|3727.5|3727|3726.5|3726|2296
1607349810000|2020-12-07 14:03:30|3727|3727|3727|3726.5|3727|3727|3727|3726.5|1
1607349820000|2020-12-07 14:03:40|3726.5|3726|3727|3726.5|3727|3726.5|3726.5|3726|432
1607349830000|2020-12-07 14:03:50|3726.5|3726|3727|3726.5|3727|3726.5|3726.5|3726|191
1607349850000|2020-12-07 14:04:10|3727.5|3727|3727.5|3726.5|3727.5|3727|3727|3726.5|186
1607349870000|2020-12-07 14:04:30|||||||||200
1607349880000|2020-12-07 14:04:40|3728|3727|3728.5|3727.5|3729|3728.5|3728|3727|4159
1607349890000|2020-12-07 14:04:50|3728|3728|3728|3727.5|3728.5|3728|3728|3727.5|839
1607349900000|2020-12-07 14:05:00|3728.5|3728|3728.5|3728|3728.5|3728|3728|3727.5|569
1607349910000|2020-12-07 14:05:10|3728|3727.5|3728|3727.5|3728|3727.5|3728|3727.5|216
1607349920000|2020-12-07 14:05:20|3728.5|3728|3730|3729|3730|3729.5|3728.5|3728|1700
1607349930000|2020-12-07 14:05:30|3730.5|3729.5|3730|3729|3730.5|3730|3730|3729|618
1607349940000|2020-12-07 14:05:40|3729.5|3729.5|3729.5|3729|3730|3729.5|3729.5|3729|714
1607349950000|2020-12-07 14:05:50|3730|3729.5|3730.5|3730|3730.5|3730|3730|3729.5|1138
1607349960000|2020-12-07 14:06:00|3731|3730.5|3732.5|3731.5|3732.5|3732|3731|3730.5|2317
1607349970000|2020-12-07 14:06:10||3732||3731.5||3732||3731.5|0
1607349980000|2020-12-07 14:06:20||3732||3732||3732||3732|271
1607349990000|2020-12-07 14:06:30|3732|3731.5|3731.5|3731|3732|3731.5|3731.5|3731|1527
1607350000000|2020-12-07 14:06:40|3731|3730.5|3730|3729|3731|3730.5|3729.5|3729|3943
1607350010000|2020-12-07 14:06:50|3729.5||3729.5||3729.5||3729.5||0
1607350020000|2020-12-07 14:07:00|3730|3729.5|3729.5|3729|3730|3729.5|3729.5|3729|2011
1607350030000|2020-12-07 14:07:10|3730|3729.5|3730|3729.5|3730|3729.5|3730|3729.5|1519
1607350040000|2020-12-07 14:07:20|3729.5|3729|3730|3729.5|3730|3729.5|3729.5|3729|200
1607350050000|2020-12-07 14:07:30|3729.5|3729|3729.5|3729|3730|3729.5|3729.5|3729|198
1607350070000|2020-12-07 14:07:50|3729|3728.5|3729|3728.5|3729.5|3729|3729|3728.5|1053
1607350100000|2020-12-07 14:08:20|3728.5|3728|3728.5|3728|3729|3728|3728|3727.5|3111
1607350110000|2020-12-07 14:08:30|3728|3727.5|3727|3726.5|3728|3727.5|3727|3726.5|992
1607350120000|2020-12-07 14:08:40|3726.5|3726|3727|3726.5|3727|3726.5|3726.5|3726|988
1607350130000|2020-12-07 14:08:50|3727.5|3727|3727.5|3727|3727.5|3727|3727.5|3727|373
1607350140000|2020-12-07 14:09:00|3727|3726.5|3727.5|3727|3727.5|3727|3727|3726.5|94
1607350150000|2020-12-07 14:09:10|3728|3727.5|3728.5|3728|3729.5|3728.5|3728|3727.5|1874
1607350160000|2020-12-07 14:09:20|3729|3728.5|3729|3728|3729|3728.5|3728.5|3728|1460
1607350170000|2020-12-07 14:09:30|3728.5|3728.5|3728.5|3728|3729|3728.5|3728.5|3728|200
1607350190000|2020-12-07 14:09:50|3729|3727.5|3728|3727.5|3729|3727.5|3728|3727.5|3231
1607350200000|2020-12-07 14:10:00|||||||||493
1607350210000|2020-12-07 14:10:10|3727.5|3727|3727.5|3727|3727.5|3727|3727.5|3727|299
1607350220000|2020-12-07 14:10:20|3728|3727.5|3728|3727.5|3728|3727.5|3728|3727.5|1008
1607350230000|2020-12-07 14:10:30|3728.5|3728|3728.5|3728|3728.5|3728|3728.5|3728|572
1607350240000|2020-12-07 14:10:40|3728|3727.5|3728|3727.5|3728|3727.5|3728|3727.5|209
1607350250000|2020-12-07 14:10:50|3728.5|3728|3728.5|3728|3728.5|3728|3728|3727.5|1001
1607350260000|2020-12-07 14:11:00|3728|3727.5|3728.5|3727.5|3728.5|3728|3728|3727.5|735
1607350270000|2020-12-07 14:11:10|3728||3728||3728.5||3728||0
1607350280000|2020-12-07 14:11:20|3728.5|3728|3729.5|3729|3730|3729.5|3728|3728|1276
1607350310000|2020-12-07 14:11:50|3730|3729.5|3730|3729.5|3730|3729.5|3730|3729.5|297
1607350320000|2020-12-07 14:12:00|3730.5|3730|3728|3727.5|3730.5|3730|3728|3727.5|3394
1607350330000|2020-12-07 14:12:10|3727.5|3727|3728|3727|3728|3727|3727.5|3727|194
1607350340000|2020-12-07 14:12:20|3728.5|3727.5|3728.5|3728|3728.5|3728|3728.5|3727.5|415
1607350350000|2020-12-07 14:12:30|3729||3729||3729||3728.5||0
1607350360000|2020-12-07 14:12:40|3728.5||3728.5||3729||3728.5||0
1607350380000|2020-12-07 14:13:00|3729||3728.5||3729||3728.5||0
1607350390000|2020-12-07 14:13:10|3728|3727.5|3728|3727.5|3728.5|3728|3728|3727.5|787
1607350400000|2020-12-07 14:13:20|3727.5|3727|3727|3726.5|3727.5|3727|3727|3726.5|106
1607350410000|2020-12-07 14:13:30|3727.5|3727|3727|3726.5|3727.5|3727|3727|3726.5|1985
1607350420000|2020-12-07 14:13:40|3726.5|3726|3726|3725.5|3726.5|3726|3726|3725.5|1444
1607350430000|2020-12-07 14:13:50|3725.5|3725|3726|3725.5|3726|3725.5|3725.5|3725|1716
1607350440000|2020-12-07 14:14:00||3725||3725.5||3725.5||3725|200
1607350450000|2020-12-07 14:14:10|3725.5|3725|3725.5|3725|3725.5|3725|3725|3724.5|391
1607350460000|2020-12-07 14:14:20|3725|3724.5|3725.5|3725|3725.5|3725|3725|3724.5|1614
1607350490000|2020-12-07 14:14:50|3725|3724.5|3725|3724.5|3725.5|3724.5|3725|3724.5|1226
1607350500000|2020-12-07 14:15:00|3725.5|3725|3725.5|3725|3725.5|3725|3725|3724.5|637
1607350510000|2020-12-07 14:15:10|3725|3724.5|3725.5|3725|3725.5|3725|3725|3724.5|228
1607350530000|2020-12-07 14:15:30|3726|3725.5|3725.5|3725|3726|3725.5|3725.5|3725|644
1607350540000|2020-12-07 14:15:40|||||||||250
1607350550000|2020-12-07 14:15:50|3726|3725.5|3726|3725|3726|3725.5|3725.5|3725|1442
1607350560000|2020-12-07 14:16:00|3725.5|3725.5|3725.5|3725|3725.5|3725.5|3725.5|3725|1025
1607350580000|2020-12-07 14:16:20|3726|3725.5|3726|3725.5|3726|3725.5|3726|3725|251
1607350590000|2020-12-07 14:16:30|3725.5|3725|3725|3724.5|3725.5|3725|3725|3724.5|489
1607350600000|2020-12-07 14:16:40|3725.5|3725|3724|3723.5|3725.5|3725|3724|3723.5|6058
1607350610000|2020-12-07 14:16:50|3723.5|3723|3724|3723.5|3724|3723.5|3723.5|3723|310
1607350620000|2020-12-07 14:17:00|3723.5|3723|3723.5|3723|3724|3723.5|3723.5|3723|719
1607350650000|2020-12-07 14:17:30|3723|3722.5|3723|3722.5|3723|3722.5|3723|3722.5|681
1607350660000|2020-12-07 14:17:40|3722.5|3722|3722.5|3722|3723|3722.5|3722.5|3721.5|2061
1607350670000|2020-12-07 14:17:50|3723|3722.5|3722.5|3722|3723|3722.5|3722.5|3722|4046
1607350690000|2020-12-07 14:18:10|3722|3721.5|3721.5|3721|3722|3721.5|3721.5|3721|484
1607350700000|2020-12-07 14:18:20|3722|3721.5|3722|3721.5|3722|3721.5|3721.5|3721|348
1607350710000|2020-12-07 14:18:30|3721.5|3721|3721.5|3721|3721.5|3721|3721.5|3721|15
1607350740000|2020-12-07 14:19:00|||||||||3
1607350750000|2020-12-07 14:19:10|3722|3721.5|3721|3720.5|3722|3721.5|3721|3720.5|3840
1607350760000|2020-12-07 14:19:20|3721.5|3721|3721|3720.5|3721.5|3721|3721|3720.5|419
1607350780000|2020-12-07 14:19:40|3721.5|3721|3721.5|3721|3721.5|3721|3721.5|3721|685
1607350790000|2020-12-07 14:19:50|3722|3721.5|3721.5|3721|3722|3721.5|3721.5|3720.5|238
1607350800000|2020-12-07 14:20:00|3722|3721.5|3722.5|3722|3722.5|3722|3722|3721.5|1452
1607350810000|2020-12-07 14:20:10|3722|3721.5|3722|3721.5|3722.5|3722|3722|3721.5|221
1607350820000|2020-12-07 14:20:20|||||||||151
1607350830000|2020-12-07 14:20:30|||||||||105
1607350840000|2020-12-07 14:20:40|3722.5|3722|3722.5|3722|3722.5|3722|3722.5|3722|74
1607350850000|2020-12-07 14:20:50|3723|3722.5|3723|3722.5|3723|3722.5|3722.5|3722|1893
1607350860000|2020-12-07 14:21:00|3723.5|3723|3723.5|3723|3724|3723.5|3723.5|3723|578
1607350870000|2020-12-07 14:21:10|3723|3722.5|3723.5|3723|3723.5|3723|3723|3722.5|537
1607350890000|2020-12-07 14:21:30|||||||||11
1607350900000|2020-12-07 14:21:40|3723|3722.5|3723.5|3723|3723.5|3723|3723|3722.5|874
1607350920000|2020-12-07 14:22:00|3723|3722.5|3723|3722.5|3723.5|3722.5|3723|3722.5|15
1607350930000|2020-12-07 14:22:10|3722.5|3722|3722|3721|3722.5|3722|3721.5|3721|1538
1607350940000|2020-12-07 14:22:20|3721.5|3720.5|3721.5|3720.5|3721.5|3721|3721.5|3720.5|6
1607350950000|2020-12-07 14:22:30||3721||3720.5||3721||3720.5|928
1607350960000|2020-12-07 14:22:40|3721|3721|3721|3720.5|3721.5|3721|3721|3720.5|995
1607350970000|2020-12-07 14:22:50|3720.5|3720|3721|3720.5|3721|3720.5|3720.5|3720|530
1607350980000|2020-12-07 14:23:00|3720.5|3720|3721|3720.5|3721|3720.5|3720.5|3720|0
1607350990000|2020-12-07 14:23:10|3720.5|3720|3721|3720.5|3721|3720.5|3720.5|3720|2268
1607351000000|2020-12-07 14:23:20|3720.5|3720|3722.5|3722|3722.5|3722|3720.5|3720|1626
1607351010000|2020-12-07 14:23:30|||||||||28
1607351040000|2020-12-07 14:24:00|||||||||150
1607351050000|2020-12-07 14:24:10|3722|3721.5|3722.5|3722|3722.5|3722|3722|3721.5|3160
1607351060000|2020-12-07 14:24:20|3722|3721.5|3721|3720.5|3722|3721.5|3721|3720.5|676
1607351070000|2020-12-07 14:24:30|3720.5|3720|3720|3719.5|3720.5|3720|3720|3719.5|1806
1607351080000|2020-12-07 14:24:40|3720.5|3720|3720.5|3720|3721.5|3721|3720|3719.5|4221
1607351090000|2020-12-07 14:24:50|3721|3720.5|3720.5|3720|3721|3720.5|3720.5|3720|1420
1607351100000|2020-12-07 14:25:00|3720|3719.5|3719.5|3719|3720|3719.5|3719.5|3719|988
1607351110000|2020-12-07 14:25:10|3719|3718.5|3719|3718.5|3719.5|3719|3719|3718.5|1640
1607351120000|2020-12-07 14:25:20|3718.5|3718|3718.5|3718|3718.5|3718|3718|3717.5|2759
1607351130000|2020-12-07 14:25:30|3718|3717.5|3718|3717.5|3718.5|3718|3718|3717|503
1607351140000|2020-12-07 14:25:40|||||||||483
1607351150000|2020-12-07 14:25:50|3718.5|3718|3718.5|3717.5|3718.5|3718|3718.5|3717.5|477
1607351160000|2020-12-07 14:26:00|3718|3717|3717.5|3717|3718|3717|3717.5|3717|203
1607351170000|2020-12-07 14:26:10|3717|3716.5|3716|3715|3717.5|3716.5|3716|3715|1015
1607351180000|2020-12-07 14:26:20|3715.5|3715.5|3715.5|3715|3715.5|3715.5|3715|3714.5|948
1607351190000|2020-12-07 14:26:30|3716|3715.5|3715|3714.5|3716|3715.5|3715|3714.5|2941
1607351200000|2020-12-07 14:26:40|3714.5|3714|3715|3714.5|3715|3714.5|3714.5|3714|270
1607351210000|2020-12-07 14:26:50|3715.5|3715|3716|3715.5|3716|3715.5|3715.5|3715|1008
1607351220000|2020-12-07 14:27:00|3716.5|3716|3716.5|3716|3717|3716.5|3716.5|3716|1590
1607351230000|2020-12-07 14:27:10|3717|3716.5|3716.5|3716|3717|3716.5|3716.5|3716|1075
1607351240000|2020-12-07 14:27:20|3717|3716.5|3717|3716|3717|3716.5|3716.5|3716|2026
1607351250000|2020-12-07 14:27:30|3716.5|3716.5|3717.5|3717|3717.5|3717|3716.5|3716.5|1638
1607351260000|2020-12-07 14:27:40|3718|3717.5|3718|3717|3718|3717.5|3717.5|3717|1215
1607351270000|2020-12-07 14:27:50||3717.5||3717.5||3717.5||3717.5|89
1607351280000|2020-12-07 14:28:00|3717.5|3717|3717|3716.5|3717.5|3717|3716.5|3716|3006
1607351290000|2020-12-07 14:28:10|3716.5|3716|3716.5|3716|3716.5|3716|3716.5|3716|95
1607351300000|2020-12-07 14:28:20|3717|3716.5|3717|3716.5|3717|3716.5|3717|3716.5|1247
1607351310000|2020-12-07 14:28:30|3716.5|3716|3716.5|3716|3717|3716|3716.5|3716|0
1607351320000|2020-12-07 14:28:40|3717|3716.5|3719|3718.5|3719|3718.5|3717|3716.5|1952
1607351330000|2020-12-07 14:28:50|3719.5|3719|3719.5|3719|3719.5|3719|3719|3718.5|2299
1607351340000|2020-12-07 14:29:00|||||||||1
1607351350000|2020-12-07 14:29:10|3720|3719.5|3721|3720.5|3721|3720.5|3720|3719|5240
1607351360000|2020-12-07 14:29:20|3720.5|3720|3720|3719|3720.5|3720|3720|3719|4346
1607351370000|2020-12-07 14:29:30|3720.5|3719.5|3720|3719.5|3720.5|3719.5|3720|3719|2472
1607351380000|2020-12-07 14:29:40|3720.5|3720|3720.5|3720|3720.5|3720|3720.5|3720|224
1607351390000|2020-12-07 14:29:50|3721|3720.5|3718|3717.5|3721|3720.5|3718|3717.5|2717
1607351400000|2020-12-07 14:30:00|3717.5|3717|3718|3717.5|3720|3719.5|3717.5|3717|3037
1607351410000|2020-12-07 14:30:10|3717.5|3717|3715.5|3714.5|3718.5|3718|3715.5|3714.5|12375
1607351420000|2020-12-07 14:30:20|3715|3715|3715.5|3714.5|3715.5|3715|3714|3713|5213
1607351430000|2020-12-07 14:30:30|3716|3715|3715.5|3714.5|3716|3715.5|3715|3714|1270
1607351440000|2020-12-07 14:30:40|3715|3715|3715|3714.5|3716|3715.5|3715|3714.5|1551
1607351450000|2020-12-07 14:30:50|3714.5|3714|3713.5|3713|3715|3714.5|3713.5|3712.5|1014
1607351460000|2020-12-07 14:31:00|3713|3712.5|3713.5|3712.5|3713.5|3713|3712|3711|3366
1607351470000|2020-12-07 14:31:10|3713|3712|3713.5|3712.5|3713.5|3713|3712|3711.5|246
1607351480000|2020-12-07 14:31:20|3713|3712|3713.5|3712.5|3713.5|3713|3712.5|3712|370
1607351490000|2020-12-07 14:31:30|3713|3713|3714|3713.5|3714|3713.5|3713|3712.5|3740
1607351500000|2020-12-07 14:31:40|3714.5|3714|3712|3711.5|3715|3714.5|3712|3711.5|5304
1607351510000|2020-12-07 14:31:50|3712.5|3712|3709|3708|3712.5|3712|3709|3708|6550
1607351520000|2020-12-07 14:32:00|3708.5|3708.5|3704.5|3703.5|3708.5|3708.5|3704|3703.5|12666
1607351530000|2020-12-07 14:32:10|3705|3704|3702|3701.5|3705|3704.5|3701.5|3701|2853
1607351540000|2020-12-07 14:32:20|3701.5|3701|3701|3700.5|3701.5|3701|3701|3700.5|2538
1607351550000|2020-12-07 14:32:30|3701.5|3701|3701.5|3700.5|3702.5|3702|3700|3699|8736
1607351560000|2020-12-07 14:32:40|3702|3701|3701|3700|3702.5|3702|3700|3699|3864
1607351570000|2020-12-07 14:32:50|3700.5|3699.5|3700|3699.5|3701|3700|3698.5|3698|2918
1607351580000|2020-12-07 14:33:00|3700.5|3700|3701.5|3701|3702|3701.5|3700.5|3699.5|4016
1607351590000|2020-12-07 14:33:10|3701|3700.5|3700|3699.5|3701.5|3701|3699.5|3699|7818
1607351600000|2020-12-07 14:33:20|3700.5|3700|3700.5|3699.5|3701.5|3701|3700|3699.5|4748
1607351610000|2020-12-07 14:33:30|3700|3699|3697|3696.5|3700|3699|3697|3696.5|7351
1607351620000|2020-12-07 14:33:40|3696.5|3696|3696.5|3695.5|3697|3696.5|3696|3695|2072
1607351630000|2020-12-07 14:33:50|3697|3696|3698.5|3698|3700|3699.5|3697|3696|8162
1607351640000|2020-12-07 14:34:00|3699|3698.5|3699|3698|3699.5|3699|3698.5|3698|2185
1607351650000|2020-12-07 14:34:10|3698.5|3697.5|3697.5|3696|3698.5|3697.5|3696.5|3696|2482
1607351660000|2020-12-07 14:34:20|3697|3696.5|3696|3695.5|3697|3697|3695|3694.5|4985
1607351670000|2020-12-07 14:34:30|3695.5|3695|3696|3695|3696|3695.5|3695|3694.5|2612
1607351680000|2020-12-07 14:34:40|3695.5|3694.5|3699|3698|3701.5|3701|3694|3693|76894
1607351690000|2020-12-07 14:34:50|3698.5|3698.5|3692.5|3692|3699|3698.5|3692|3691.5|10987
1607351700000|2020-12-07 14:35:00|3692|3691.5|3692|3691|3693|3692|3691.5|3691|4939
1607351710000|2020-12-07 14:35:10|3691.5|3690.5|3691.5|3690.5|3691.5|3691|3690.5|3690|1777
1607351720000|2020-12-07 14:35:20|3691|3691|3693.5|3692.5|3694|3693.5|3691|3690.5|3267
1607351730000|2020-12-07 14:35:30|3693|3692|3693|3692|3693.5|3692.5|3692.5|3692|1949
1607351740000|2020-12-07 14:35:40|3693.5|3692.5|3694.5|3694|3695|3694.5|3693|3692.5|6801
1607351750000|2020-12-07 14:35:50|3694|3693.5|3693|3692.5|3694|3693.5|3692.5|3692|1799
1607351760000|2020-12-07 14:36:00|3693.5|3692|3693|3692.5|3693.5|3693|3693|3692|928
1607351770000|2020-12-07 14:36:10|3693.5|3693|3692|3691.5|3694|3693.5|3692|3691.5|3492
1607351780000|2020-12-07 14:36:20|3692.5|3692|3691.5|3691|3692.5|3692|3691.5|3691|1124
1607351790000|2020-12-07 14:36:30|3692|3691.5|3691.5|3690.5|3693|3692.5|3691|3690.5|1524
1607351800000|2020-12-07 14:36:40|3691|3690|3691|3690|3691|3690.5|3690.5|3690|2009
1607351810000|2020-12-07 14:36:50|3691.5|3690.5|3691.5|3691|3691.5|3691|3691|3690.5|3990
1607351820000|2020-12-07 14:37:00|3691|3690.5|3692|3691.5|3692.5|3692|3691|3690.5|3101
1607351830000|2020-12-07 14:37:10|3692.5|3692|3693|3692.5|3693|3692.5|3692|3692|1627
1607351840000|2020-12-07 14:37:20|3693.5|3693|3695.5|3695|3695.5|3695|3693|3692.5|7270
1607351850000|2020-12-07 14:37:30|3695|3694.5|3695|3694.5|3695|3694.5|3694.5|3694|2068
1607351860000|2020-12-07 14:37:40|3694.5|3694|3692.5|3692|3695|3694.5|3692.5|3692|844
1607351870000|2020-12-07 14:37:50|3693|3692.5|3690.5|3690|3693|3692.5|3690.5|3690|1346
1607351880000|2020-12-07 14:38:00|3690|3689.5|3689.5|3689|3690.5|3690|3689.5|3689|7426
1607351890000|2020-12-07 14:38:10|3689|3688.5|3689.5|3689|3690|3689.5|3689|3688|2629
1607351900000|2020-12-07 14:38:20|3690|3689.5|3692.5|3692|3692.5|3692|3690|3689.5|11836
1607351910000|2020-12-07 14:38:30|3692|3691.5|3692|3691.5|3692.5|3692|3692|3691.5|580
1607351920000|2020-12-07 14:38:40|3692.5|3692|3690.5|3690|3693|3692.5|3690.5|3690|1865
1607351930000|2020-12-07 14:38:50|3690|3689.5|3691|3690.5|3691|3690.5|3690|3689|3240
1607351940000|2020-12-07 14:39:00|3691.5|3691|3690.5|3689.5|3692|3691.5|3690|3689.5|4404
1607351950000|2020-12-07 14:39:10|3690|3689|3690|3689.5|3691.5|3691|3689.5|3689|1801
1607351960000|2020-12-07 14:39:20|3689.5|3689|3687|3686|3689.5|3689|3686|3685|10329
1607351970000|2020-12-07 14:39:30|3686.5|3685.5|3685|3684|3687.5|3687|3684|3683.5|23173
1607351980000|2020-12-07 14:39:40|3684.5|3683.5|3683|3681.5|3685|3684.5|3682|3681|4583
1607351990000|2020-12-07 14:39:50|3682.5|3681|3680|3679|3682.5|3681|3679.5|3678.5|11777
1607352000000|2020-12-07 14:40:00|3680.5|3679.5|3679.5|3678.5|3680.5|3680|3678.5|3678|2634
1607352010000|2020-12-07 14:40:10|3679|3679|3680|3679.5|3681|3680.5|3679|3678.5|2134
1607352020000|2020-12-07 14:40:20|3680.5|3679|3683.5|3682.5|3684|3683|3680|3679|2867
1607352030000|2020-12-07 14:40:30|3683|3682|3682.5|3681.5|3683|3682.5|3681.5|3680.5|4919
1607352040000|2020-12-07 14:40:40|3682|3681|3682.5|3682|3683|3682|3681.5|3680.5|1982
1607352050000|2020-12-07 14:40:50|3683|3681.5|3683.5|3682|3683.5|3683|3682.5|3681.5|3085
1607352060000|2020-12-07 14:41:00|3683|3682.5|3682|3681|3683|3682.5|3681.5|3681|685
1607352070000|2020-12-07 14:41:10|3682.5|3681.5|3682.5|3681|3683|3682|3681.5|3680.5|1440
1607352080000|2020-12-07 14:41:20|3682|3680.5|3679.5|3678.5|3682|3680.5|3679|3678|2375
1607352090000|2020-12-07 14:41:30|3680|3679|3682.5|3681.5|3682.5|3682|3679.5|3678.5|2997
1607352100000|2020-12-07 14:41:40|3682|3681|3681.5|3680.5|3682|3681|3680.5|3679.5|2495
1607352110000|2020-12-07 14:41:50|3681|3680|3680.5|3680|3681.5|3680.5|3680.5|3680|163
1607352120000|2020-12-07 14:42:00|3681|3680.5|3683.5|3682.5|3684.5|3684|3680|3679|5789
1607352130000|2020-12-07 14:42:10|3683|3683|3683.5|3682.5|3683.5|3683|3683|3682.5|289
1607352140000|2020-12-07 14:42:20|3684|3683|3684|3682.5|3684.5|3683.5|3684|3682.5|2753
1607352150000|2020-12-07 14:42:30|3684.5|3683|3684.5|3683|3684.5|3684|3682.5|3682|1229
1607352160000|2020-12-07 14:42:40|3685|3683.5|3685|3684|3685|3684.5|3684.5|3683.5|1231
1607352170000|2020-12-07 14:42:50|3685.5|3684.5|3684.5|3684|3687.5|3687|3684.5|3683.5|7875
1607352180000|2020-12-07 14:43:00|3684|3683.5|3686|3684.5|3686|3685|3684|3683.5|7604
1607352190000|2020-12-07 14:43:10|3685.5|3685|3686|3685|3686.5|3685|3684.5|3684|3614
1607352200000|2020-12-07 14:43:20|3685.5|3684.5|3687|3686|3687|3686|3685|3684|1956
1607352210000|2020-12-07 14:43:30|3687.5|3686.5|3688|3687.5|3689.5|3688|3687.5|3686.5|560
1607352220000|2020-12-07 14:43:40|3688.5|3688|3690|3689|3690.5|3689|3688.5|3688|110
1607352230000|2020-12-07 14:43:50|3689.5|3689.5|3691|3689.5|3691|3690.5|3689.5|3689|2640
1607352240000|2020-12-07 14:44:00|3690.5|3690|3689.5|3689|3691|3690.5|3689.5|3688|2962
1607352250000|2020-12-07 14:44:10|3690|3689.5|3690.5|3689.5|3690.5|3689.5|3689|3688.5|2031
1607352260000|2020-12-07 14:44:20|3691|3690|3691.5|3690.5|3692|3690.5|3691|3690|1921
1607352270000|2020-12-07 14:44:30|3692|3691|3691|3690|3693|3692.5|3690.5|3690|13086
1607352280000|2020-12-07 14:44:40|3690.5|3689.5|3688.5|3687.5|3691|3690|3687.5|3687|2850
1607352290000|2020-12-07 14:44:50|3688|3687|3688|3687|3688|3687|3688|3687|28
1607352300000|2020-12-07 14:45:00|3687.5|3686.5|3687|3686|3688.5|3688|3687|3686|2861
1607352310000|2020-12-07 14:45:10|3686.5|3685.5|3687|3686|3687|3686|3686|3685.5|425
1607352320000|2020-12-07 14:45:20|3686.5|3685.5|3687|3686|3687.5|3687|3686|3685.5|625
1607352330000|2020-12-07 14:45:30|3687.5|3686.5|3687.5|3686.5|3687.5|3686.5|3687.5|3686.5|0
1607352340000|2020-12-07 14:45:40|3687|3686|3685.5|3685|3687.5|3686|3685.5|3685|2885
1607352350000|2020-12-07 14:45:50|3686|3685.5|3689|3688|3689.5|3688.5|3686|3685|1053
1607352360000|2020-12-07 14:46:00|3688.5|3687.5|3687|3685.5|3688.5|3687.5|3687|3685.5|490
1607352370000|2020-12-07 14:46:10|3686.5|3686|3687|3686|3687|3686.5|3686.5|3685.5|1426
1607352380000|2020-12-07 14:46:20|3687.5|3686.5|3688|3687|3688|3687.5|3687.5|3686.5|681
1607352390000|2020-12-07 14:46:30|3688.5|3687.5|3688.5|3688|3689|3688|3688|3687|883
1607352400000|2020-12-07 14:46:40|3688|3687.5|3688.5|3687.5|3688.5|3688|3687.5|3687|365
1607352410000|2020-12-07 14:46:50|3688|3687|3689.5|3688|3689.5|3688|3687.5|3687|787
1607352420000|2020-12-07 14:47:00|3689|3687.5|3689|3688|3689|3688|3687.5|3687|2780
1607352430000|2020-12-07 14:47:10|3689.5|3688.5|3690|3689.5|3691|3690.5|3689.5|3688.5|2643
1607352440000|2020-12-07 14:47:20|3689.5|3689|3688|3687|3689.5|3689|3688|3687|2265
1607352450000|2020-12-07 14:47:30|3688.5|3687.5|3688.5|3687|3688.5|3687.5|3687.5|3687|245
1607352460000|2020-12-07 14:47:40|3688|3687.5|3685.5|3684|3688.5|3687.5|3685.5|3684|1076
1607352470000|2020-12-07 14:47:50|3685|3684.5|3683.5|3682.5|3685.5|3685|3683.5|3682.5|4753
1607352480000|2020-12-07 14:48:00|3684|3683|3685|3684|3685|3684|3683.5|3682.5|3822
1607352490000|2020-12-07 14:48:10|3685.5|3684.5|3686|3685|3686.5|3685.5|3685|3684.5|4246
1607352500000|2020-12-07 14:48:20|3685.5|3684.5|3686.5|3685.5|3686.5|3686|3685|3684.5|2201
1607352510000|2020-12-07 14:48:30|3687|3686|3690|3688.5|3690|3689|3687|3686|1068
1607352520000|2020-12-07 14:48:40|3689.5|3689|3689|3688|3689.5|3689.5|3688.5|3688|2730
1607352530000|2020-12-07 14:48:50|3688.5|3687.5|3688|3687.5|3688.5|3688|3688|3687.5|647
1607352540000|2020-12-07 14:49:00|3688.5|3687|3687.5|3686.5|3688.5|3687.5|3686.5|3686|2701
1607352550000|2020-12-07 14:49:10|3687|3686|3686|3685|3687|3686.5|3686|3685|1489
1607352560000|2020-12-07 14:49:20|3685.5|3685.5|3687|3685.5|3687|3686|3685.5|3685.5|2003
1607352570000|2020-12-07 14:49:30|3686.5|3685|3686|3685|3686.5|3685.5|3685|3684.5|3929
1607352580000|2020-12-07 14:49:40|3685.5|3685.5|3686|3685|3686|3685.5|3685.5|3684.5|1483
1607352590000|2020-12-07 14:49:50|3686.5|3685.5|3688|3687|3688.5|3688|3686.5|3685.5|765
1607352600000|2020-12-07 14:50:00|3688.5|3687.5|3687.5|3686.5|3689|3688.5|3687.5|3686.5|1780
1607352610000|2020-12-07 14:50:10|3688|3687|3686.5|3685.5|3689|3688|3686|3685|3180
1607352620000|2020-12-07 14:50:20|||||||||81
1607352630000|2020-12-07 14:50:30|3687|3686|3686.5|3685.5|3687|3686.5|3686.5|3685.5|2463
1607352640000|2020-12-07 14:50:40|3686|3685|3687.5|3686.5|3687.5|3686.5|3685.5|3685|852
1607352650000|2020-12-07 14:50:50|3687|3686|3687.5|3686.5|3687.5|3686.5|3687|3686|2559
1607352670000|2020-12-07 14:51:10|3688|3687|3687|3686|3688|3687|3686.5|3686|3262
1607352680000|2020-12-07 14:51:20|3687.5|3686.5|3687|3686|3687.5|3687|3686|3685.5|6101
1607352690000|2020-12-07 14:51:30|3686.5||3686.5||3687||3686.5||0
1607352700000|2020-12-07 14:51:40|3687|3686.5|3686.5|3686|3687|3686.5|3686.5|3686|502
1607352710000|2020-12-07 14:51:50|3686|3685.5|3687|3686|3687.5|3686.5|3686|3685|1781
1607352720000|2020-12-07 14:52:00|3686.5|3685.5|3686|3685|3686.5|3685.5|3686|3685|471
1607352730000|2020-12-07 14:52:10|3686.5|3685.5|3686|3685.5|3686.5|3686|3686|3685|900
1607352740000|2020-12-07 14:52:20|3685.5|3685|3685.5|3685|3685.5|3685|3685.5|3685|1593
1607352750000|2020-12-07 14:52:30|3685|3684.5|3685|3684.5|3685|3684.5|3682.5|3682|15754
1607352760000|2020-12-07 14:52:40|3685.5|3685|3687.5|3687|3688|3687|3685.5|3684.5|1034
1607352770000|2020-12-07 14:52:50|3688|3687.5|3688|3687|3688.5|3687.5|3688|3687|1001
1607352780000|2020-12-07 14:53:00|3688.5|3687.5|3687|3686.5|3688.5|3687.5|3687|3686.5|3073
1607352790000|2020-12-07 14:53:10|3687.5|3687|3687.5|3686.5|3687.5|3687|3687|3686.5|776
1607352800000|2020-12-07 14:53:20|3687||3687||3687.5||3687||121
1607352810000|2020-12-07 14:53:30|3687.5|3687|3688|3687|3688|3687|3687.5|3687|95
1607352820000|2020-12-07 14:53:40|3687.5|3686.5|3687.5|3687|3688|3687.5|3687|3686.5|1429
1607352830000|2020-12-07 14:53:50|3688||3688||3688||3688||0
1607352840000|2020-12-07 14:54:00|3687.5|3686.5|3687.5|3687|3688|3687.5|3687|3686.5|2239
1607352850000|2020-12-07 14:54:10|3688|3687.5|3688|3687.5|3688|3687.5|3688|3687|95
1607352860000|2020-12-07 14:54:20|3687.5|3687|3688|3687|3688|3687.5|3687.5|3687|1262
1607352870000|2020-12-07 14:54:30|3687.5|3686.5|3686|3685|3688|3687|3686|3685|1438
1607352880000|2020-12-07 14:54:40|3685.5|3684.5|3684.5|3683.5|3685.5|3685|3684|3683.5|1595
1607352890000|2020-12-07 14:54:50|3684|3684|3683.5|3683|3684|3684|3683.5|3683|166
1607352900000|2020-12-07 14:55:00|3683|3682.5|3686|3685|3686.5|3685|3683|3682.5|2778
1607352910000|2020-12-07 14:55:10|3685.5|3684.5|3685.5|3684.5|3685.5|3684.5|3685|3684|2068
1607352920000|2020-12-07 14:55:20|3685|3685|3685|3684.5|3685|3685|3685|3684.5|631
1607352930000|2020-12-07 14:55:30|3684.5|3684|3682.5|3682|3684.5|3684|3682.5|3682|1288
1607352940000|2020-12-07 14:55:40|3682|3681.5|3683|3682.5|3683|3682.5|3681.5|3681|1328
1607352950000|2020-12-07 14:55:50|3682.5|3682|3683|3681.5|3683|3682|3682|3681|2691
1607352960000|2020-12-07 14:56:00|3682.5|3681|3681.5|3681|3682.5|3681|3681|3680|234
1607352970000|2020-12-07 14:56:10|3682|3680.5|3681|3680|3682|3680.5|3680.5|3680|398
1607352980000|2020-12-07 14:56:20|3680.5|3679.5|3679|3678.5|3680.5|3679.5|3679|3678.5|2883
1607352990000|2020-12-07 14:56:30|3678.5|3678|3678.5|3677.5|3678.5|3678|3677.5|3677|4638
1607353000000|2020-12-07 14:56:40|3679|3678|3680|3679.5|3680.5|3680|3678.5|3678|2459
1607353010000|2020-12-07 14:56:50|3680.5|3680|3684|3683|3684|3683|3680.5|3679.5|1095
1607353020000|2020-12-07 14:57:00|3684.5|3683.5|3683|3682.5|3685|3684|3683|3682.5|1595
1607353030000|2020-12-07 14:57:10|3682.5|3682|3682.5|3682|3683|3682|3682|3681.5|526
1607353040000|2020-12-07 14:57:20|3683|3682.5|3683|3682|3683|3682.5|3683|3682|957
1607353050000|2020-12-07 14:57:30|3683.5|3682.5|3684|3682.5|3684|3683.5|3683|3682.5|4168
1607353060000|2020-12-07 14:57:40|3684.5|3683|3685|3684|3685|3684.5|3684.5|3683|970
1607353070000|2020-12-07 14:57:50|3685.5|3684.5|3686|3684.5|3686|3685.5|3685.5|3684.5|798
1607353080000|2020-12-07 14:58:00|3686.5|3685|3686.5|3685.5|3686.5|3685.5|3686|3684.5|500
1607353090000|2020-12-07 14:58:10|3687|3686|3687|3686|3687|3686|3686.5|3685.5|797
1607353100000|2020-12-07 14:58:20|3686.5|3686.5|3687.5|3686.5|3687.5|3686.5|3686.5|3686.5|387
1607353110000|2020-12-07 14:58:30|3687|3686|3686|3685.5|3687|3686|3686|3685.5|1322
1607353120000|2020-12-07 14:58:40|3686.5|3686|3689|3688|3689.5|3688.5|3686.5|3686|496
1607353130000|2020-12-07 14:58:50|3689.5|3688.5|3689|3688|3689.5|3688.5|3689|3688|13
1607353140000|2020-12-07 14:59:00|3689.5|3688.5|3691|3690|3691|3690|3689|3688|986
1607353150000|2020-12-07 14:59:10|3691.5|3690.5|3692.5|3691.5|3692.5|3691.5|3691.5|3690|2147
1607353160000|2020-12-07 14:59:20|3692|3692|3695|3694|3695|3694|3692|3691|2952
1607353170000|2020-12-07 14:59:30|3695.5|3694.5|3695.5|3694.5|3696|3695|3695|3694.5|990
1607353180000|2020-12-07 14:59:40|3695|3694|3694|3693.5|3695|3694|3693.5|3692.5|2971
1607353190000|2020-12-07 14:59:50|3694.5|3694|3697|3696|3698|3697|3694.5|3693.5|2114
1607353200000|2020-12-07 15:00:00|3696.5|3696.5|3699|3698.5|3699|3698.5|3696.5|3696.5|2816
1607353210000|2020-12-07 15:00:10|3699.5|3698|3699.5|3699|3700.5|3700|3699|3698|16572
1607353220000|2020-12-07 15:00:20|3700|3699.5|3700|3699|3700|3699.5|3699.5|3698.5|4261
1607353230000|2020-12-07 15:00:30|3700.5|3699.5|3701.5|3700.5|3701.5|3701|3700.5|3699.5|2973
1607353240000|2020-12-07 15:00:40|3702|3701|3703|3702|3703.5|3702.5|3702|3700.5|1757
1607353250000|2020-12-07 15:00:50|3702.5|3701.5|3701.5|3700.5|3703|3702|3701|3700.5|3544
1607353260000|2020-12-07 15:01:00|3702|3701|3700.5|3699.5|3702.5|3702|3700|3699.5|4613
1607353270000|2020-12-07 15:01:10|3700|3699|3701|3700|3701|3700.5|3699.5|3699|3345
1607353280000|2020-12-07 15:01:20|3700.5|3699.5|3700|3699.5|3701|3700|3700|3699|1567
1607353290000|2020-12-07 15:01:30|3700.5|3699|3700|3699|3700.5|3700|3699|3698|23352
1607353300000|2020-12-07 15:01:40|3699.5|3698.5|3699.5|3698.5|3699.5|3699|3699.5|3698.5|5536
1607353310000|2020-12-07 15:01:50|3700|3699|3698.5|3698|3702|3701|3698.5|3698|6544
1607353320000|2020-12-07 15:02:00|3699|3697.5|3697.5|3696.5|3699|3697.5|3697.5|3696.5|1495
1607353330000|2020-12-07 15:02:10|3697|3696|3696.5|3695.5|3697.5|3696.5|3696|3695|4595
1607353340000|2020-12-07 15:02:20||3696||3695.5||3696||3695.5|440
1607353350000|2020-12-07 15:02:30|3696|3696|3696|3695|3696|3696|3695.5|3695|2463
1607353360000|2020-12-07 15:02:40|3695.5|3694.5|3695.5|3694.5|3695.5|3694.5|3695.5|3694.5|683
1607353370000|2020-12-07 15:02:50|3695||3695.5||3695.5||3695||20
1607353380000|2020-12-07 15:03:00|3695|3694|3695|3694|3695|3694|3694.5|3694|1177
1607353390000|2020-12-07 15:03:10|3694.5|3694.5|3693.5|3693|3694.5|3694.5|3693.5|3693|1120
1607353400000|2020-12-07 15:03:20|3693|3692.5|3693|3692|3694|3693|3693|3692|4954
1607353410000|2020-12-07 15:03:30|3692.5|3691.5|3690.5|3689.5|3692.5|3691.5|3690.5|3689.5|1797
1607353420000|2020-12-07 15:03:40|3690|3688.5|3688.5|3687.5|3690.5|3688.5|3688|3687|4194
1607353430000|2020-12-07 15:03:50|3689|3688|3688.5|3687.5|3689|3688.5|3688.5|3687.5|2150
1607353440000|2020-12-07 15:04:00|3688|3687|3690|3689|3690|3689|3687.5|3687|5362
1607353450000|2020-12-07 15:04:10|3690.5|3689.5|3690|3689|3690.5|3689.5|3689.5|3689|459
1607353460000|2020-12-07 15:04:20|3690.5|3689.5|3691|3690|3691.5|3690.5|3690.5|3689.5|1798
1607353470000|2020-12-07 15:04:30|3690.5|3689.5|3690|3689|3691.5|3690.5|3689.5|3688.5|1441
1607353480000|2020-12-07 15:04:40|3689.5|3688.5|3688|3687|3689.5|3688.5|3687.5|3686.5|8840
1607353490000|2020-12-07 15:04:50|3687.5|3687.5|3688|3687|3688|3687.5|3687.5|3687|4351
1607353500000|2020-12-07 15:05:00|3687|3686.5|3686.5|3685|3687|3686.5|3686|3685|2968
1607353510000|2020-12-07 15:05:10|3687|3685.5|3686.5|3686|3687.5|3687|3686.5|3685.5|1123
1607353520000|2020-12-07 15:05:20|3686|3685.5|3687.5|3686.5|3687.5|3687|3686|3685.5|674
1607353530000|2020-12-07 15:05:30|3687|3686|3686|3685.5|3687|3686|3686|3685.5|2289
1607353540000|2020-12-07 15:05:40||3685||3685||3685.5||3685|317
1607353550000|2020-12-07 15:05:50|3685.5|3684.5|3686|3685.5|3686|3685.5|3684.5|3683.5|1541
1607353560000|2020-12-07 15:06:00|3686.5|3686|3689|3688.5|3689.5|3689|3686.5|3685.5|2373
1607353570000|2020-12-07 15:06:10|3689.5|3689|3687.5|3686.5|3690|3689|3687|3686.5|2362
1607353580000|2020-12-07 15:06:20|3688|3687|3687|3686|3688.5|3687.5|3686.5|3686|4957
1607353590000|2020-12-07 15:06:30|3687.5|3686.5|3688.5|3688|3688.5|3688|3687.5|3686.5|2633
1607353600000|2020-12-07 15:06:40|3689|3688.5|3688.5|3687.5|3689|3688.5|3688|3687.5|2057
1607353610000|2020-12-07 15:06:50|3689|3688|3689|3688|3689|3688.5|3688|3687.5|1162
1607353620000|2020-12-07 15:07:00|3689.5|3688.5|3690|3689|3690|3689.5|3689|3688|11123
1607353630000|2020-12-07 15:07:10|3689.5|3688.5|3691|3690|3691.5|3691|3689.5|3688.5|2765
1607353640000|2020-12-07 15:07:20|3691.5|3690.5|3692.5|3691.5|3692.5|3692|3691.5|3690.5|1110
1607353650000|2020-12-07 15:07:30|3693|3692|3692|3691.5|3693.5|3692.5|3692|3691.5|1195
1607353660000|2020-12-07 15:07:40|3692.5||3692.5||3692.5||3692||352
1607353670000|2020-12-07 15:07:50|3692|3691|3692.5|3692|3692.5|3692|3692|3691|3006
1607353680000|2020-12-07 15:08:00|3693|3692.5|3693.5|3692.5|3693.5|3693|3693|3692|1854
1607353690000|2020-12-07 15:08:10|3693|3692|3693|3692|3693.5|3692.5|3692.5|3691.5|6950
1607353700000|2020-12-07 15:08:20|3692.5|3691.5|3692|3691|3693|3691.5|3691.5|3691|1314
1607353710000|2020-12-07 15:08:30|3691.5|3691.5|3693.5|3692.5|3693.5|3692.5|3691.5|3691|2090
1607353720000|2020-12-07 15:08:40|3693|3692|3692.5|3691.5|3693|3692|3692|3691|727
1607353730000|2020-12-07 15:08:50|3692|3692|3693.5|3692.5|3693.5|3692.5|3691.5|3691|3303
1607353740000|2020-12-07 15:09:00|3694|3693|3694|3693|3694|3693.5|3694|3693|1219
1607353750000|2020-12-07 15:09:10|3694.5|3693.5|3693|3692.5|3694.5|3694|3693|3692.5|2144
1607353760000|2020-12-07 15:09:20|3692.5|3692|3692|3691.5|3693|3692.5|3692|3691.5|3414
1607353770000|2020-12-07 15:09:30|3691.5|3691|3693|3692|3693|3692.5|3691.5|3691|1905
1607353780000|2020-12-07 15:09:40|3692.5|3691.5|3693|3692.5|3693|3692.5|3692|3691.5|682
1607353790000|2020-12-07 15:09:50|3693.5|3693|3694|3693|3694|3693|3693.5|3692.5|259
1607353800000|2020-12-07 15:10:00|3694.5|3693.5|3694.5|3693.5|3694.5|3693.5|3693.5|3693|934
1607353810000|2020-12-07 15:10:10|3695|3694|3695|3694|3697.5|3696.5|3695|3693.5|3985
1607353820000|2020-12-07 15:10:20|3695.5|3694.5|3697.5|3696|3697.5|3696|3695.5|3694.5|565
1607353830000|2020-12-07 15:10:30|3697|3696.5|3696.5|3696|3697.5|3697|3696.5|3696|647
1607353840000|2020-12-07 15:10:40|3697|3696.5|3698.5|3697.5|3698.5|3697.5|3697|3696|1300
1607353850000|2020-12-07 15:10:50|3698|3698|3699|3698|3699.5|3698.5|3698|3698|668
1607353860000|2020-12-07 15:11:00|3698.5|3697.5|3699|3698.5|3699|3698.5|3698|3697.5|2922
1607353870000|2020-12-07 15:11:10|3699.5|3699|3700|3699|3700|3699.5|3698.5|3698|4674
1607353880000|2020-12-07 15:11:20|3700.5|3699.5|3701.5|3700.5|3701.5|3701|3700.5|3699.5|1254
1607353890000|2020-12-07 15:11:30|3702|3701|3701|3700|3702.5|3701.5|3701|3699.5|3646
1607353900000|2020-12-07 15:11:40|3700.5|3699.5|3699|3698|3700.5|3699.5|3698.5|3698|2757
1607353910000|2020-12-07 15:11:50|3699.5|3698.5|3700|3699|3700|3699.5|3699.5|3698.5|1536
1607353920000|2020-12-07 15:12:00|3699.5|3700|3699.5|3698.5|3700.5|3700|3699|3698.5|3019
1607353930000|2020-12-07 15:12:10|3700|3699|3702.5|3701|3702.5|3701|3700|3699|502
1607353940000|2020-12-07 15:12:20|3703|3701.5|3702|3701|3703|3702.5|3701.5|3701|2883
1607353960000|2020-12-07 15:12:40|3701.5|3701.5|3702|3701|3702|3701.5|3701.5|3700.5|1726
1607353970000|2020-12-07 15:12:50|3702.5|3701.5|3702.5|3701.5|3702.5|3702|3702.5|3701.5|621
1607353980000|2020-12-07 15:13:00|3703|3702|3704|3703|3704|3703|3703|3701.5|338
1607353990000|2020-12-07 15:13:10|3703.5|3703.5|3704|3703|3704|3703.5|3703.5|3703|816
1607354010000|2020-12-07 15:13:30|3703|3702|3703|3702.5|3703.5|3702.5|3702.5|3701.5|2764
1607354020000|2020-12-07 15:13:40|3702.5|3702|3702.5|3701.5|3702.5|3702|3702|3701.5|832
1607354030000|2020-12-07 15:13:50|3703|3702|3703|3702.5|3703|3702.5|3702.5|3701.5|3406
1607354040000|2020-12-07 15:14:00|3703.5|3703|3702.5|3701.5|3703.5|3703|3702|3701.5|4733
1607354050000|2020-12-07 15:14:10|3702|3701|3702.5|3701.5|3702.5|3701.5|3701|3700|4485
1607354060000|2020-12-07 15:14:20|3702|3701|3701.5|3701|3702|3701|3701.5|3701|440
1607354070000|2020-12-07 15:14:30|3702|3701.5|3702|3701|3702|3701.5|3701.5|3701|620
1607354080000|2020-12-07 15:14:40|3702.5|3701.5|3701.5|3701|3703|3702.5|3701.5|3701|8108
1607354090000|2020-12-07 15:14:50|3701|3700.5|3700.5|3699.5|3701.5|3701|3700|3699.5|4752
1607354100000|2020-12-07 15:15:00|3700|3699|3699.5|3699|3700.5|3699.5|3699|3698.5|3007
1607354110000|2020-12-07 15:15:10|3700|3699.5|3700|3699.5|3700.5|3700|3700|3699.5|5521
1607354120000|2020-12-07 15:15:20|3699.5|3699|3698.5|3698|3699.5|3699|3698.5|3698|3286
1607354130000|2020-12-07 15:15:30|3698|3697.5|3698.5|3697.5|3699|3698.5|3698|3697.5|8373
1607354140000|2020-12-07 15:15:40|3699|3698|3697|3696.5|3699|3698.5|3696.5|3696|8298
1607354150000|2020-12-07 15:15:50|3696.5|3696|3697|3696|3697.5|3697|3696.5|3696|5299
1607354160000|2020-12-07 15:16:00|3696.5|3695.5|3698.5|3697.5|3698.5|3697.5|3696|3695.5|7924
1607354170000|2020-12-07 15:16:10|3698|3697|3696|3694.5|3698.5|3697|3695.5|3694.5|1713
1607354180000|2020-12-07 15:16:20|3696.5|3695|3696.5|3695.5|3696.5|3696|3696|3695|2317
1607354190000|2020-12-07 15:16:30|3697|3696|3697|3696|3697.5|3696.5|3696.5|3696|1037
1607354200000|2020-12-07 15:16:40||3696.5||3696.5||3696.5||3696.5|0
1607354210000|2020-12-07 15:16:50|3696.5|3696|3695.5|3695|3697|3696.5|3695.5|3695|2600
1607354220000|2020-12-07 15:17:00|3695|3694.5|3695|3694|3695.5|3694.5|3694.5|3693.5|2457
1607354230000|2020-12-07 15:17:10|3694.5|3693.5|3694|3693|3694.5|3693.5|3693|3692.5|2449
1607354240000|2020-12-07 15:17:20|3694.5|3693.5|3694|3692.5|3694.5|3693.5|3693|3692|4358
1607354250000|2020-12-07 15:17:30|3693.5|3693|3693|3692.5|3694|3693|3692.5|3692|759
1607354260000|2020-12-07 15:17:40|3693.5|3693|3693.5|3692.5|3694|3693|3693|3692.5|2654
1607354270000|2020-12-07 15:17:50|3694|3693|3696|3695|3696.5|3695.5|3694|3693|1723
1607354280000|2020-12-07 15:18:00|3695.5|3695.5|3695|3694.5|3696.5|3695.5|3695|3694.5|1726
1607354290000|2020-12-07 15:18:10|3694.5|3694|3693.5|3692.5|3694.5|3694|3693.5|3692.5|817
1607354300000|2020-12-07 15:18:20|3693|3692|3692|3691.5|3693|3692|3692|3691.5|1406
1607354310000|2020-12-07 15:18:30|3691.5|3691|3690.5|3689.5|3691.5|3691|3690|3689.5|1793
1607354320000|2020-12-07 15:18:40|3691|3690|3691.5|3690.5|3691.5|3690.5|3690.5|3689.5|780
1607354330000|2020-12-07 15:18:50|3691|3691|3693|3692|3693|3692|3691|3690.5|3037
1607354340000|2020-12-07 15:19:00|3692.5|3692.5|3692|3691|3692.5|3692.5|3691.5|3691|973
1607354350000|2020-12-07 15:19:10|3691.5|3690.5|3691|3690.5|3691.5|3690.5|3691|3690.5|383
1607354360000|2020-12-07 15:19:20|3690.5|3690|3690.5|3690|3690.5|3690|3690.5|3690|150
1607354370000|2020-12-07 15:19:30|3690|3689.5|3690|3689.5|3690.5|3690|3689.5|3688.5|2578
1607354380000|2020-12-07 15:19:40|||||||||8
1607354390000|2020-12-07 15:19:50|3690.5|3690|3690.5|3690|3691|3690.5|3690|3689.5|3469
1607354400000|2020-12-07 15:20:00|3690|3689.5|3691.5|3690.5|3691.5|3690.5|3689.5|3689|4784
1607354410000|2020-12-07 15:20:10|3692|3691|3691.5|3690.5|3692|3691.5|3691.5|3690.5|1649
1607354420000|2020-12-07 15:20:20|3691||3691||3691||3691||0
1607354430000|2020-12-07 15:20:30|3690.5|3690|3691|3690|3691|3690|3690.5|3690|548
1607354440000|2020-12-07 15:20:40|3691.5|3690.5|3691.5|3690.5|3691.5|3691|3691|3690.5|1114
1607354450000|2020-12-07 15:20:50|3691|3689.5|3692|3691.5|3692.5|3691.5|3690|3689.5|8705
1607354460000|2020-12-07 15:21:00|3692.5|3692|3693|3692.5|3693|3692.5|3692|3691|2932
1607354470000|2020-12-07 15:21:10|3693.5|3692|3693.5|3693|3693.5|3693|3693.5|3692|1002
1607354480000|2020-12-07 15:21:20|3694|3693.5|3695|3694|3695|3694|3694|3693.5|2429
1607354490000|2020-12-07 15:21:30|3694.5|3693.5|3693.5|3692.5|3694.5|3693.5|3693|3692.5|3056
1607354500000|2020-12-07 15:21:40|3694|3693|3693|3692.5|3694|3693.5|3693|3692.5|483
1607354510000|2020-12-07 15:21:50|3692.5|3692|3692|3691.5|3692.5|3692|3692|3691|1614
1607354520000|2020-12-07 15:22:00|3692.5|3692|3691.5|3691|3692.5|3692|3691.5|3691|2200
1607354530000|2020-12-07 15:22:10|3692|3690.5|3691|3690|3692|3690.5|3690.5|3690|2349
1607354540000|2020-12-07 15:22:20|3690.5|3690.5|3690|3689.5|3690.5|3690.5|3689.5|3689|3440
1607354550000|2020-12-07 15:22:30|3690.5|3689|3691|3690.5|3691|3690.5|3689.5|3689|4463
1607354560000|2020-12-07 15:22:40|||||||||746
1607354570000|2020-12-07 15:22:50|3690.5|3690|3691|3690|3691|3690.5|3690.5|3690|674
1607354580000|2020-12-07 15:23:00|3691.5|3690.5|3691|3690.5|3691.5|3691|3691|3690.5|5221
1607354590000|2020-12-07 15:23:10|3691.5|3691|3691.5|3691|3691.5|3691|3691.5|3691|845
1607354600000|2020-12-07 15:23:20|3692|3691.5|3692|3691.5|3692|3691.5|3692|3691.5|519
1607354610000|2020-12-07 15:23:30|3692.5|3692|3693.5|3692.5|3694|3693|3692.5|3692|1404
1607354620000|2020-12-07 15:23:40||3693||3693||3693||3692.5|519
1607354630000|2020-12-07 15:23:50|3694|3693.5|3695|3694|3695|3694|3694|3693|1406
1607354640000|2020-12-07 15:24:00|3695.5|3694.5|3695.5|3694.5|3695.5|3695|3695|3694.5|999
1607354650000|2020-12-07 15:24:10||3695||3695||3695||3695|200
1607354660000|2020-12-07 15:24:20|3695|3694.5|3694|3693.5|3695|3694.5|3694|3693|4025
1607354670000|2020-12-07 15:24:30|3694.5|3694|3694.5|3694|3694.5|3694|3694.5|3694|332
1607354680000|2020-12-07 15:24:40|3694|3693.5|3693.5|3693|3694.5|3694|3693.5|3693|2667
1607354700000|2020-12-07 15:25:00|3694|3692.5|3694.5|3693.5|3695|3694.5|3694|3692.5|5210
1607354710000|2020-12-07 15:25:10|3694|3693|3694|3693|3694.5|3693.5|3693.5|3693|6131
1607354720000|2020-12-07 15:25:20|3693.5|3692.5|3691.5|3691|3693.5|3693|3691.5|3691|4054
1607354730000|2020-12-07 15:25:30|3692|3691.5|3692.5|3692|3693|3692.5|3691.5|3691.5|2476
1607354740000|2020-12-07 15:25:40|||||||||557
1607354750000|2020-12-07 15:25:50|3692|3691.5|3692.5|3691.5|3693|3692.5|3692|3691.5|6424
1607354760000|2020-12-07 15:26:00|3693|3692|3693.5|3692.5|3693.5|3693|3693|3692|509
1607354770000|2020-12-07 15:26:10|3694|3693|3694.5|3693.5|3694.5|3694|3693.5|3693|2830
1607354780000|2020-12-07 15:26:20|3694|3694|3694.5|3693.5|3694.5|3694|3694|3693.5|1497
1607354790000|2020-12-07 15:26:30|3694|3693|3693.5|3693|3694|3693.5|3693.5|3693|2268
1607354800000|2020-12-07 15:26:40|3693|3692.5|3693|3692|3693|3692.5|3692.5|3692|658
1607354810000|2020-12-07 15:26:50|3693.5|3692.5|3693.5|3693|3694.5|3693.5|3693.5|3692.5|3701
1607354820000|2020-12-07 15:27:00|3694|3692.5|3694|3693|3694|3693|3693|3692|3862
1607354830000|2020-12-07 15:27:10|3693.5||3694||3694||3693.5||339
1607354840000|2020-12-07 15:27:20|3693.5|3692.5|3693.5|3692.5|3694|3692.5|3693|3692.5|623
1607354850000|2020-12-07 15:27:30|3694|3693|3694.5|3693.5|3694.5|3694|3694|3693|3006
1607354860000|2020-12-07 15:27:40|3694|3693|3694|3693|3694|3693.5|3693|3692.5|5859
1607354870000|2020-12-07 15:27:50|3693.5|3692.5|3693.5|3693|3693.5|3693|3693|3692.5|2420
1607354880000|2020-12-07 15:28:00|3693|3692.5|3693.5|3693|3694|3693.5|3693|3692.5|1423
1607354890000|2020-12-07 15:28:10|3694|3693.5|3694.5|3694|3694.5|3694|3694|3693|1490
1607354900000|2020-12-07 15:28:20|3695|3694.5|3696.5|3695.5|3697|3695.5|3695|3694.5|743
1607354920000|2020-12-07 15:28:40|3697|3696|3698|3697.5|3698|3697.5|3697|3696|1077
1607354930000|2020-12-07 15:28:50|3697.5|3697|3698|3697.5|3698|3697.5|3697.5|3697|1254
1607354940000|2020-12-07 15:29:00|3698.5|3698|3699.5|3698.5|3699.5|3698.5|3698.5|3698|701
1607354950000|2020-12-07 15:29:10|3699|3698|3700|3699|3700.5|3699.5|3699|3698|2379
1607354960000|2020-12-07 15:29:20|3699.5|3699.5|3700.5|3699.5|3700.5|3700|3699.5|3699|1920
1607354970000|2020-12-07 15:29:30|3701|3700|3701.5|3700.5|3701.5|3700.5|3701|3700|43
1607354980000|2020-12-07 15:29:40|3701|3700|3701.5|3700.5|3701.5|3700.5|3700|3699.5|2754
1607354990000|2020-12-07 15:29:50|3701|3700|3701.5|3700.5|3701.5|3701|3700.5|3700|2772
1607355000000|2020-12-07 15:30:00|3701||3701||3701||3701||0
1607355010000|2020-12-07 15:30:10|3700.5|3700|3700.5|3700|3700.5|3700|3700.5|3700|1707
1607355020000|2020-12-07 15:30:20|3701|3700.5|3701.5|3700.5|3702|3701.5|3700.5|3700|4210
1607355030000|2020-12-07 15:30:30|3702|3701|3704|3702.5|3704|3703|3702|3700.5|3207
1607355040000|2020-12-07 15:30:40|3704.5|3703|3706|3705.5|3706|3705.5|3704.5|3703|3106
1607355050000|2020-12-07 15:30:50|3705.5|3705|3705.5|3705|3706|3705.5|3705|3704.5|11299
1607355060000|2020-12-07 15:31:00|3706|3705.5|3705|3704.5|3706.5|3705.5|3705|3704.5|11805
1607355070000|2020-12-07 15:31:10|3705.5|3705|3706|3705|3706|3705.5|3705.5|3705|4163
1607355080000|2020-12-07 15:31:20|3706.5|3705.5|3706|3705|3707|3706.5|3705|3704.5|4995
1607355090000|2020-12-07 15:31:30|3705.5|3705.5|3704|3703|3707|3706|3703.5|3703|9595
1607355100000|2020-12-07 15:31:40|3703.5|3703.5|3704.5|3704|3704.5|3704|3703|3702.5|4473
1607355110000|2020-12-07 15:31:50|3705|3704.5|3706|3705|3706|3705.5|3705|3704.5|729
1607355120000|2020-12-07 15:32:00|3705.5|3704.5|3704.5|3704|3705.5|3704.5|3704|3703.5|1092
1607355130000|2020-12-07 15:32:10|3705|3704.5|3705|3704|3705|3704.5|3705|3704|490
1607355140000|2020-12-07 15:32:20|3704.5|3703.5|3704|3703.5|3705|3704|3703.5|3703|4266
1607355150000|2020-12-07 15:32:30||3703||3703||3703.5||3703|516
1607355160000|2020-12-07 15:32:40|3703.5|3703.5|3704.5|3704|3704.5|3704|3703.5|3703.5|2153
1607355170000|2020-12-07 15:32:50|3704|3703.5|3704.5|3703.5|3704.5|3703.5|3704|3703.5|912
1607355180000|2020-12-07 15:33:00||3704||3704||3704||3704|436
1607355200000|2020-12-07 15:33:20|3705|3704.5|3705|3704.5|3705|3704.5|3705|3704.5|1295
1607355210000|2020-12-07 15:33:30|3705.5|3705|3706.5|3705.5|3706.5|3706|3705.5|3705|1332
1607355220000|2020-12-07 15:33:40||3706||3706||3706||3706|131
1607355230000|2020-12-07 15:33:50|3707|3706.5|3708|3707|3708|3707|3707|3706.5|272
1607355240000|2020-12-07 15:34:00|3708.5|3707.5|3709|3708.5|3709.5|3709|3708.5|3707|1178
1607355250000|2020-12-07 15:34:10||3708||3708.5||3708.5||3708|2715
1607355260000|2020-12-07 15:34:20|3708.5|3708|3708|3707.5|3709|3708|3708|3707.5|10017
1607355270000|2020-12-07 15:34:30|3707.5|3707|3708.5|3707.5|3708.5|3707.5|3707.5|3707|1402
1607355280000|2020-12-07 15:34:40|||||||||20
1607355290000|2020-12-07 15:34:50|3708|3707|3708|3707|3708.5|3708|3707|3706.5|8069
1607355300000|2020-12-07 15:35:00|3707.5|3707.5|3708.5|3707.5|3708.5|3707.5|3707.5|3707|5655
1607355310000|2020-12-07 15:35:10|3709|3708|3709|3708|3709.5|3709|3709|3708|1035
1607355320000|2020-12-07 15:35:20|3709.5|3708.5|3709|3708|3709.5|3708.5|3708.5|3708|645
1607355330000|2020-12-07 15:35:30|3709.5|3708.5|3709.5|3708.5|3709.5|3708.5|3709.5|3708.5|825
1607355340000|2020-12-07 15:35:40|3709|3709|3709|3708.5|3709|3709|3709|3708.5|571
1607355350000|2020-12-07 15:35:50|3708.5|3708|3709|3708.5|3709|3708.5|3708.5|3708|1484
1607355360000|2020-12-07 15:36:00|3709.5|3709|3710|3709.5|3710|3709.5|3709.5|3708.5|1620
1607355370000|2020-12-07 15:36:10|3710.5|3710|3711|3710.5|3711|3710.5|3710.5|3710|1054
1607355380000|2020-12-07 15:36:20|||||||||358
1607355390000|2020-12-07 15:36:30|3711.5|3711|3713|3712|3713|3712|3711.5|3711|439
1607355400000|2020-12-07 15:36:40|3712.5|3712.5|3713|3712|3713|3712.5|3712.5|3712|607
1607355410000|2020-12-07 15:36:50||3712.5||3712.5||3712.5||3712|621
1607355420000|2020-12-07 15:37:00|3713.5|3713|3715|3714|3715|3714.5|3713.5|3713|1621
1607355440000|2020-12-07 15:37:20|||||||||1
1607355450000|2020-12-07 15:37:30|3715.5|3714.5|3716|3715|3716|3715|3715.5|3714.5|939
1607355460000|2020-12-07 15:37:40|3715.5|3715.5|3715.5|3715|3716|3715.5|3715.5|3715|1879
1607355470000|2020-12-07 15:37:50|3715|3714.5|3715.5|3714.5|3715.5|3715|3715|3714.5|6789
1607355480000|2020-12-07 15:38:00|3715|3714|3715.5|3715|3715.5|3715|3714|3713.5|3935
1607355490000|2020-12-07 15:38:10|3715|3714.5|3714|3713.5|3715|3714.5|3714|3713.5|1194
1607355500000|2020-12-07 15:38:20|3714.5||3714.5||3714.5||3714.5||0
1607355510000|2020-12-07 15:38:30||3714||3714||3714||3714|2662
1607355520000|2020-12-07 15:38:40|3715||3714.5||3715||3714.5||592
1607355530000|2020-12-07 15:38:50|3714|3713.5|3714.5|3713.5|3714.5|3714|3714|3713.5|4780
1607355540000|2020-12-07 15:39:00|3714|3713|3713.5|3713|3714|3713|3713.5|3713|4304
1607355550000|2020-12-07 15:39:10|3713|3712.5|3713|3712.5|3713.5|3712.5|3713|3712.5|1565
1607355560000|2020-12-07 15:39:20|3713.5|3712|3712.5|3712|3713.5|3713|3712.5|3712|7626
1607355570000|2020-12-07 15:39:30|3713||3713||3713||3712.5||1247
1607355590000|2020-12-07 15:39:50|3713.5|3712.5|3714|3713|3714|3713.5|3713.5|3712.5|1220
1607355600000|2020-12-07 15:40:00|3713.5|3713.5|3715|3714.5|3715|3714.5|3713.5|3713|2927
1607355610000|2020-12-07 15:40:10|3715.5|3714|3715|3714.5|3716|3715|3714|3713.5|13856
1607355620000|2020-12-07 15:40:20|3715.5|3715|3716|3715|3716|3715|3715.5|3714.5|1852
1607355630000|2020-12-07 15:40:30|3716.5|3715.5|3717|3716.5|3717|3716.5|3716|3715.5|2182
1607355640000|2020-12-07 15:40:40|3717.5|3717|3717.5|3717|3717.5|3717|3717|3716.5|757
1607355650000|2020-12-07 15:40:50|3718|3717.5|3717|3716.5|3718|3717.5|3717|3716.5|2085
1607355660000|2020-12-07 15:41:00|3716.5|3716|3716.5|3716|3716.5|3716|3716.5|3716|5387
1607355670000|2020-12-07 15:41:10|3717|3716.5|3718|3717.5|3718|3717.5|3717|3716|1890
1607355680000|2020-12-07 15:41:20|3717.5|3717|3717.5|3716.5|3717.5|3717|3717|3716.5|1894
1607355690000|2020-12-07 15:41:30|3717||3717||3717||3717||0
1607355700000|2020-12-07 15:41:40|3716.5|3716|3716|3715|3716.5|3716|3715.5|3715|4079
1607355710000|2020-12-07 15:41:50|3715.5|3715.5|3716|3715|3716|3715.5|3715.5|3715|784
1607355720000|2020-12-07 15:42:00|3715.5|3715.5|3716|3715|3716|3715.5|3715.5|3715|573
1607355730000|2020-12-07 15:42:10|3716.5|3715.5|3717.5|3716.5|3717.5|3716.5|3716.5|3715.5|997
1607355740000|2020-12-07 15:42:20|3717|3716|3716|3715|3717|3716.5|3716|3715|5423
1607355750000|2020-12-07 15:42:30|3716.5|3715.5|3715.5|3715|3716.5|3716|3715.5|3715|3447
1607355760000|2020-12-07 15:42:40|||||||||20
1607355770000|2020-12-07 15:42:50|3716|3715.5|3716|3715.5|3716|3715.5|3716|3715|1777
1607355780000|2020-12-07 15:43:00|||||||||206
1607355790000|2020-12-07 15:43:10|3715.5|3715|3716.5|3715.5|3717|3716.5|3715.5|3715|7699
1607355800000|2020-12-07 15:43:20|3716|3715|3716|3715|3716|3715.5|3715.5|3715|1428
1607355810000|2020-12-07 15:43:30|3715.5|3714.5|3715|3714.5|3715.5|3714.5|3715|3714.5|1705
1607355820000|2020-12-07 15:43:40|3714.5|3714|3714|3713.5|3714.5|3714|3714|3713.5|1130
1607355830000|2020-12-07 15:43:50|3713.5|3713|3714|3713|3714|3713.5|3713.5|3713|1600
1607355840000|2020-12-07 15:44:00|3713.5|3713.5|3714|3713.5|3714|3713.5|3713.5|3713.5|221
1607355850000|2020-12-07 15:44:10|||||||||343
1607355860000|2020-12-07 15:44:20|3714.5|3714|3716|3715|3716|3715.5|3714.5|3714|2615
1607355870000|2020-12-07 15:44:30|3716.5|3715.5|3716.5|3716|3716.5|3716|3716.5|3715|773
1607355880000|2020-12-07 15:44:40|3717|3716.5|3717|3716|3717|3716.5|3716.5|3716|860
1607355890000|2020-12-07 15:44:50|3716.5|3715.5|3716.5|3715.5|3716.5|3715.5|3716|3715.5|641
1607355900000|2020-12-07 15:45:00|3716|3715|3716.5|3716|3716.5|3716|3715.5|3715|1476
1607355910000|2020-12-07 15:45:10|3717.5|3716.5|3717.5|3717|3717.5|3717|3717|3716.5|2273
1607355930000|2020-12-07 15:45:30|3718|3717.5|3717.5|3717|3718|3717.5|3717.5|3717|2506
1607355940000|2020-12-07 15:45:40|3718|3717.5|3718|3717.5|3719|3718.5|3718|3717|4241
1607355950000|2020-12-07 15:45:50|3717.5|3717|3718|3717|3718|3717.5|3717.5|3717|2227
1607355970000|2020-12-07 15:46:10|3717.5|3716.5|3716|3715.5|3718|3716.5|3716|3715.5|2481
1607355980000|2020-12-07 15:46:20|3715.5|3715|3715.5|3715|3715.5|3715.5|3715.5|3715|3274
1607355990000|2020-12-07 15:46:30|3716|3715.5|3716|3715.5|3716|3715.5|3716|3715.5|2417
1607356000000|2020-12-07 15:46:40|3716.5|3716|3717.5|3716.5|3717.5|3716.5|3716.5|3716|229
1607356010000|2020-12-07 15:46:50|3718|3717|3718|3717|3718|3717.5|3717.5|3717|308
1607356020000|2020-12-07 15:47:00|3718.5|3717.5|3719|3718|3719|3718.5|3718.5|3717.5|761
1607356030000|2020-12-07 15:47:10|3719.5|3718.5|3720|3719|3720|3719|3719.5|3718.5|523
1607356040000|2020-12-07 15:47:20|3719.5||3719.5||3720||3719.5||65
1607356050000|2020-12-07 15:47:30|3719|3718.5|3718.5|3718|3719.5|3718.5|3718.5|3718|4004
1607356060000|2020-12-07 15:47:40|3718|3717.5|3717.5|3716.5|3718.5|3718|3717|3716.5|2886
1607356090000|2020-12-07 15:48:10|3718|3717|3718|3717.5|3719|3718|3718|3717|2566
1607356100000|2020-12-07 15:48:20|3718.5|3718|3719.5|3718.5|3719.5|3719|3718.5|3718|564
1607356110000|2020-12-07 15:48:30||3719||3718.5||3719||3718.5|27
1607356120000|2020-12-07 15:48:40|3720|3719|3720|3719|3720|3719.5|3719.5|3719|2384
1607356130000|2020-12-07 15:48:50|3720.5|3719.5|3722|3721.5|3722|3721.5|3720.5|3719.5|15581
1607356140000|2020-12-07 15:49:00|3721.5|3721|3721|3720|3722|3721|3720.5|3720|5864
1607356150000|2020-12-07 15:49:10|3720.5|3719.5|3720.5|3719.5|3721|3720.5|3720|3719.5|7199
1607356160000|2020-12-07 15:49:20|3720|3719|3719|3718.5|3720|3719.5|3719|3718.5|11219
1607356170000|2020-12-07 15:49:30|3719.5|3719|3718|3717|3719.5|3719|3718|3717|12868
1607356180000|2020-12-07 15:49:40|3717.5|3716.5|3717.5|3717|3718|3717|3717.5|3716.5|3915
1607356190000|2020-12-07 15:49:50|3718|3717.5|3718|3717|3718|3717.5|3717.5|3717|3397
1607356200000|2020-12-07 15:50:00|3717.5|3716.5|3718.5|3717.5|3718.5|3717.5|3717|3716.5|2743
1607356210000|2020-12-07 15:50:10|3719|3718|3719|3718|3719|3718.5|3718.5|3718|221
1607356220000|2020-12-07 15:50:20|3719.5|3718.5|3719|3718|3719.5|3718.5|3719|3718|2402
1607356230000|2020-12-07 15:50:30|3719.5|3718.5|3719.5|3718.5|3719.5|3719|3719|3718|595
1607356240000|2020-12-07 15:50:40|3720|3719|3719.5|3719|3720|3719.5|3719.5|3719|2442
1607356250000|2020-12-07 15:50:50|3720|3719.5|3722|3721.5|3722.5|3722|3719.5|3719.5|4903
1607356260000|2020-12-07 15:51:00|3722.5|3721|3722.5|3721.5|3722.5|3721.5|3722.5|3721|839
1607356270000|2020-12-07 15:51:10|3722|3721|3721|3720|3722|3721|3720.5|3720|1692
1607356280000|2020-12-07 15:51:20|3721.5|3720.5|3721|3720|3721.5|3721|3720.5|3720|1798
1607356300000|2020-12-07 15:51:40|3721.5|3720.5|3720.5|3720|3721.5|3721|3720.5|3720|1929
1607356310000|2020-12-07 15:51:50|||||||||3100
1607356330000|2020-12-07 15:52:10|3720|3719.5|3719.5|3719|3720|3719.5|3719|3718|4322
1607356340000|2020-12-07 15:52:20|3720|3718.5|3720|3719|3720|3719.5|3719.5|3718.5|899
1607356350000|2020-12-07 15:52:30||3719.5||3719||3719.5||3719|30
1607356360000|2020-12-07 15:52:40|3719.5||3719.5||3719.5||3719.5||0
1607356370000|2020-12-07 15:52:50|3720|3719.5|3720.5|3720|3720.5|3720|3720|3719.5|2675
1607356380000|2020-12-07 15:53:00|3721|3720.5|3721|3720|3721|3720.5|3720.5|3720|434
1607356390000|2020-12-07 15:53:10|3720.5||3720.5||3720.5||3720.5||81
1607356400000|2020-12-07 15:53:20|3721|3720.5|3721.5|3721|3721.5|3721|3721|3720.5|1707
1607356410000|2020-12-07 15:53:30|3721|3720.5|3722|3721|3722|3721|3721|3720.5|1404
1607356420000|2020-12-07 15:53:40|3722.5|3721.5|3723.5|3723|3723.5|3723|3722.5|3721.5|1583
1607356430000|2020-12-07 15:53:50|3724|3723.5|3723|3722|3724|3723.5|3722.5|3722|3226
1607356440000|2020-12-07 15:54:00|3722.5||3723||3723||3722.5||118
1607356450000|2020-12-07 15:54:10|3722.5|3721.5|3724|3723|3724|3723.5|3722|3721.5|5679
1607356470000|2020-12-07 15:54:30|3724.5|3723.5|3724.5|3723.5|3724.5|3724|3724.5|3723.5|771
1607356480000|2020-12-07 15:54:40|3724|3724|3724|3723|3724.5|3724|3723.5|3723|2210
1607356490000|2020-12-07 15:54:50|3723.5|3723.5|3723|3722.5|3723.5|3723.5|3723|3722.5|3248
1607356500000|2020-12-07 15:55:00|3722.5|3722|3722.5|3721.5|3722.5|3722|3722|3721.5|932
1607356510000|2020-12-07 15:55:10|3722||3722.5||3722.5||3722||28
1607356520000|2020-12-07 15:55:20||3722||3721.5||3722||3721.5|0
1607356530000|2020-12-07 15:55:30|3723|3722|3723|3722.5|3724|3723.5|3723|3721.5|2170
1607356540000|2020-12-07 15:55:40|3723.5|3723|3723|3722|3723.5|3723|3722.5|3722|1882
1607356550000|2020-12-07 15:55:50|3722.5||3722.5||3722.5||3722.5||158
1607356560000|2020-12-07 15:56:00|3722|3721.5|3721.5|3721|3722|3721.5|3721|3720.5|1824
1607356580000|2020-12-07 15:56:20|3722|3721.5|3721.5|3721|3722|3721.5|3721.5|3721|1311
1607356590000|2020-12-07 15:56:30|3721|3720.5|3721|3720.5|3721|3720.5|3721|3720.5|1089
1607356600000|2020-12-07 15:56:40|3721.5|3721|3720.5|3720|3721.5|3721|3720.5|3720|4236
1607356610000|2020-12-07 15:56:50|||||||||262
1607356620000|2020-12-07 15:57:00|3720|3719.5|3719|3718|3720.5|3720|3719|3718|6487
1607356640000|2020-12-07 15:57:20|3718.5|3717.5|3718.5|3718|3718.5|3718|3718|3717.5|143
1607356650000|2020-12-07 15:57:30|3719|3717.5|3720.5|3720|3720.5|3720|3719|3717.5|2824
1607356660000|2020-12-07 15:57:40|3720|3719.5|3720.5|3719.5|3720.5|3719.5|3720|3719.5|944
1607356670000|2020-12-07 15:57:50||3720||3719.5||3720||3719.5|115
1607356680000|2020-12-07 15:58:00|3721|3720|3720|3719.5|3722.5|3721.5|3720|3719.5|15828
1607356690000|2020-12-07 15:58:10|3720.5|3720|3720.5|3719.5|3720.5|3720|3720|3719.5|1091
1607356710000|2020-12-07 15:58:30|3720|3719|3720|3719.5|3720|3719.5|3719.5|3719|917
1607356720000|2020-12-07 15:58:40|3719.5|3719|3719.5|3719|3719.5|3719|3719|3718.5|4065
1607356730000|2020-12-07 15:58:50|3719|3718.5|3717.5|3717|3719.5|3719|3717.5|3716.5|11658
1607356740000|2020-12-07 15:59:00|3717|3716.5|3718|3717|3718|3717|3717|3716.5|5545
1607356750000|2020-12-07 15:59:10||3717.5||3717.5||3717.5||3717.5|14
1607356760000|2020-12-07 15:59:20|3718.5|3718|3718.5|3718|3719|3718|3718|3717.5|1157
1607356770000|2020-12-07 15:59:30|3719|3718.5|3721|3720|3721|3720.5|3719|3718.5|1556
1607356780000|2020-12-07 15:59:40|3721.5|3720.5|3722.5|3722|3723|3722|3721|3720.5|2687
1607356790000|2020-12-07 15:59:50|3723|3722.5|3723|3722|3723.5|3723|3722.5|3722|1053
1607356800000|2020-12-07 16:00:00|3722.5|3721.5|3721.5|3720.5|3722.5|3721.5|3721|3720.5|2969
1607356810000|2020-12-07 16:00:10|3721|3720|3722|3721.5|3722|3721.5|3721|3720|2134
1607356820000|2020-12-07 16:00:20|3721.5|3721|3722|3721.5|3722.5|3722|3721.5|3721|599
1607356830000|2020-12-07 16:00:30|3721.5|3721|3722|3721|3722|3721|3721|3720.5|1896
1607356840000|2020-12-07 16:00:40|3721.5||3721.5||3722||3721.5||13
1607356850000|2020-12-07 16:00:50|3722|3721.5|3722|3721.5|3722|3721.5|3722|3721|398
1607356860000|2020-12-07 16:01:00|3721.5|3721|3721|3720.5|3722|3721.5|3721|3720.5|2031
1607356880000|2020-12-07 16:01:20|3720.5|3720|3722|3721|3722|3721.5|3720.5|3720|7646
1607356890000|2020-12-07 16:01:30|3721.5|3721.5|3722|3721.5|3722|3721.5|3721.5|3721|3165
1607356900000|2020-12-07 16:01:40|3722.5|3722|3722.5|3722|3723|3722|3722|3721.5|894
1607356910000|2020-12-07 16:01:50|3722|3721.5|3722.5|3721.5|3722.5|3722|3721.5|3721|2130
1607356920000|2020-12-07 16:02:00|3722|3722|3722|3721.5|3722.5|3722|3722|3721.5|1075
1607356930000|2020-12-07 16:02:10|||||||||150
1607356940000|2020-12-07 16:02:20|3722.5|3722|3720.5|3719.5|3722.5|3722|3720|3719.5|5717
1607356950000|2020-12-07 16:02:30||3720||3720||3720||3720|126
1607356960000|2020-12-07 16:02:40|3721|3720.5|3721|3720.5|3721|3720.5|3721|3720.5|352
1607356970000|2020-12-07 16:02:50|3721.5|3721|3721.5|3721|3721.5|3721|3721.5|3721|1709
1607356980000|2020-12-07 16:03:00|3722|3721.5|3721.5|3721|3722|3721.5|3721.5|3721|1662
1607356990000|2020-12-07 16:03:10|3722|3721.5|3721|3720|3722|3721.5|3720.5|3720|1301
1607357000000|2020-12-07 16:03:20|3720.5|3720.5|3721.5|3721|3721.5|3721|3720.5|3720.5|233
1607357010000|2020-12-07 16:03:30|3722|3721.5|3721|3720.5|3722|3721.5|3721|3720.5|1399
1607357020000|2020-12-07 16:03:40|3720.5|3720|3720.5|3719.5|3720.5|3720|3719.5|3719|2000
1607357030000|2020-12-07 16:03:50|3720|3719|3719.5|3719|3720.5|3719|3719.5|3719|1092
1607357040000|2020-12-07 16:04:00|3720|3719.5|3719.5|3719|3720|3719.5|3719.5|3719|29
1607357050000|2020-12-07 16:04:10|||||||||100
1607357060000|2020-12-07 16:04:20|3719|3718.5|3719.5|3719|3719.5|3719|3719|3718.5|1781
1607357070000|2020-12-07 16:04:30|3720|3719.5|3719.5|3719|3720|3719.5|3719.5|3719|861
1607357080000|2020-12-07 16:04:40|3719|3718.5|3719.5|3718.5|3719.5|3719|3719|3718.5|380
1607357090000|2020-12-07 16:04:50||3719||3719||3719||3719|0
1607357100000|2020-12-07 16:05:00|3720|3719.5|3719.5|3718.5|3720|3719.5|3719|3718.5|2403
1607357110000|2020-12-07 16:05:10|3719|3718|3718.5|3717.5|3719|3718|3718|3717.5|1064
1607357120000|2020-12-07 16:05:20|3719|3718|3718.5|3717.5|3719|3718.5|3718.5|3717.5|1353
1607357130000|2020-12-07 16:05:30||3718||3718||3718||3718|435
1607357140000|2020-12-07 16:05:40|3718|3717.5|3718|3717.5|3718.5|3717.5|3718|3717|3651
1607357150000|2020-12-07 16:05:50|||||||||192
1607357160000|2020-12-07 16:06:00|3717.5|3717|3717|3716.5|3717.5|3717|3716|3715.5|7907
1607357170000|2020-12-07 16:06:10|3716.5|3716|3717|3716.5|3717.5|3717|3716.5|3716|2504
1607357190000|2020-12-07 16:06:30|3716.5|3716|3717|3716.5|3717|3716.5|3716|3715.5|1883
1607357200000|2020-12-07 16:06:40|3716.5|3716|3715|3714.5|3716.5|3716|3715|3714.5|987
1607357210000|2020-12-07 16:06:50|3714.5|3714|3714|3713.5|3714.5|3714|3714|3713|2794
1607357220000|2020-12-07 16:07:00|3714.5|3714|3714|3713|3714.5|3714|3713.5|3713|1220
1607357240000|2020-12-07 16:07:20|3713.5|3712.5|3712.5|3712|3714|3713|3712.5|3712|1515
1607357250000|2020-12-07 16:07:30|3713|3712.5|3713|3712.5|3713|3712.5|3712.5|3712|2611
1607357260000|2020-12-07 16:07:40|3713.5|3713|3714.5|3713.5|3714.5|3714|3713.5|3713|3791
1607357280000|2020-12-07 16:08:00|3713.5|3713|3713.5|3713|3713.5|3713|3713|3712.5|4288
1607357290000|2020-12-07 16:08:10|3713|3712.5|3712|3711.5|3713.5|3713|3712|3711.5|2425
1607357300000|2020-12-07 16:08:20|3711.5|3711|3711.5|3711|3712|3711.5|3711.5|3711|451
1607357310000|2020-12-07 16:08:30|3712|3711.5|3711.5|3711|3712|3711.5|3711.5|3711|1215
1607357320000|2020-12-07 16:08:40|3712|3711.5|3711|3710.5|3712|3711.5|3711|3710|5476
1607357330000|2020-12-07 16:08:50|3710.5|3710|3710|3709|3710.5|3710|3710|3709|842
1607357340000|2020-12-07 16:09:00|3710.5|3709.5|3710|3709|3711|3710.5|3709.5|3709|3137
1607357350000|2020-12-07 16:09:10|3709.5|3709.5|3710.5|3710|3710.5|3710|3709.5|3709|1410
1607357360000|2020-12-07 16:09:20|3711|3710.5|3711.5|3711|3711.5|3711|3710.5|3710.5|1690
1607357370000|2020-12-07 16:09:30|3712|3711.5|3712|3711.5|3712|3711.5|3712|3711.5|1142
1607357380000|2020-12-07 16:09:40|3712.5|3712|3713|3712|3713|3712|3712|3711.5|880
1607357390000|2020-12-07 16:09:50|3712.5|3712.5|3712.5|3712|3713|3712.5|3712.5|3712|1325
1607357400000|2020-12-07 16:10:00|3712|3711.5|3713.5|3712.5|3713.5|3712.5|3712|3711.5|2459
1607357410000|2020-12-07 16:10:10|3713|3713|3714|3713.5|3714|3713.5|3713|3712.5|315
1607357420000|2020-12-07 16:10:20|3713.5|3713|3713|3712.5|3714|3713.5|3713|3712.5|1723
1607357430000|2020-12-07 16:10:30|3712.5|3712|3710.5|3709.5|3713|3712.5|3709.5|3709|19269
1607357440000|2020-12-07 16:10:40|3710|3710|3710|3709|3710|3710|3709.5|3709|427
1607357450000|2020-12-07 16:10:50|3710.5|3709.5|3710.5|3710|3711|3710.5|3710|3709|4287
1607357460000|2020-12-07 16:11:00|3711|3710.5|3712.5|3712|3712.5|3712|3710.5|3710|7456
1607357470000|2020-12-07 16:11:10|3713|3712.5|3714|3713.5|3715.5|3714.5|3713|3712.5|3716
1607357480000|2020-12-07 16:11:20|3714.5|3714|3713.5|3713|3714.5|3714|3713.5|3713|1944
1607357490000|2020-12-07 16:11:30|3714|3713.5|3713.5|3713|3714|3713.5|3713.5|3713|1203
1607357500000|2020-12-07 16:11:40|3714|3713.5|3713|3712.5|3714|3713.5|3713|3712|1286
1607357510000|2020-12-07 16:11:50|3713.5|3713|3713.5|3712.5|3714|3713.5|3713|3712.5|904
1607357520000|2020-12-07 16:12:00|3714|3713|3714.5|3714|3714.5|3714|3714|3713|2819
1607357530000|2020-12-07 16:12:10|3715|3714.5|3714|3713.5|3715|3714.5|3714|3713.5|3226
1607357540000|2020-12-07 16:12:20|3714.5|3714|3714|3713.5|3714.5|3714|3714|3713.5|132
1607357550000|2020-12-07 16:12:30|3714.5|3714|3714.5|3713.5|3714.5|3714|3714|3713.5|1606
1607357560000|2020-12-07 16:12:40|3714|3714|3714|3713.5|3714.5|3714|3714|3713.5|832
1607357570000|2020-12-07 16:12:50|3714.5|3714|3714|3713.5|3714.5|3714|3714|3713.5|318
1607357580000|2020-12-07 16:13:00|3714.5|3714|3713.5|3713|3714.5|3714|3713|3712.5|7684
1607357590000|2020-12-07 16:13:10|3714|3713.5|3714.5|3713.5|3714.5|3714|3713.5|3713|3854
1607357600000|2020-12-07 16:13:20|3714|3714|3714|3713.5|3714.5|3714|3714|3713.5|275
1607357610000|2020-12-07 16:13:30|3714.5|3714|3714|3713.5|3714.5|3714|3714|3713.5|4806
1607357620000|2020-12-07 16:13:40|3713.5|3713|3713.5|3713|3713.5|3713|3713.5|3713|1639
1607357640000|2020-12-07 16:14:00|3714|3713.5|3713.5|3713|3714|3713.5|3713.5|3713|2256
1607357650000|2020-12-07 16:14:10|3713|3712.5|3712|3711.5|3713.5|3712.5|3712|3711.5|3347
1607357660000|2020-12-07 16:14:20|3712.5|3712|3712|3711.5|3712.5|3712|3712|3711.5|240
1607357670000|2020-12-07 16:14:30|||||||||315
1607357680000|2020-12-07 16:14:40|3711.5|3711|3711.5|3711|3711.5|3711.5|3711|3710.5|2582
1607357690000|2020-12-07 16:14:50|3712|3711.5|3711|3710.5|3712|3711.5|3710.5|3710|2625
1607357700000|2020-12-07 16:15:00|3711.5|3711|3712.5|3712|3712.5|3712|3711.5|3711|2167
1607357710000|2020-12-07 16:15:10|3712|3711.5|3711|3710.5|3712|3711.5|3710.5|3710|2621
1607357720000|2020-12-07 16:15:20|3711.5|3711|3711.5|3711|3711.5|3711|3711.5|3711|1256
1607357730000|2020-12-07 16:15:30|3711|3710.5|3711.5|3711|3712|3711.5|3711|3710.5|1403
1607357740000|2020-12-07 16:15:40|3711|3710.5|3711|3710.5|3711|3710.5|3711|3710.5|901
1607357750000|2020-12-07 16:15:50|3710.5|3710|3710.5|3710|3710.5|3710|3710|3709.5|2091
1607357760000|2020-12-07 16:16:00|3711|3710.5|3712|3711.5|3712|3711.5|3711|3710.5|2223
1607357770000|2020-12-07 16:16:10|3712.5|3712|3713|3712.5|3713|3712.5|3712.5|3711.5|2049
1607357780000|2020-12-07 16:16:20|3712.5|3712|3713.5|3713|3714|3713.5|3712.5|3712|3057
1607357790000|2020-12-07 16:16:30|3713|3712.5|3713|3712.5|3713|3712.5|3713|3712.5|0
1607357800000|2020-12-07 16:16:40|3712.5|3712|3713|3712.5|3713|3712.5|3712.5|3712|1907
1607357810000|2020-12-07 16:16:50|3713.5|3713|3713.5|3713|3714|3713.5|3713.5|3712.5|1230
1607357820000|2020-12-07 16:17:00|3714|3713.5|3714|3713.5|3714|3713.5|3713.5|3713|862
1607357830000|2020-12-07 16:17:10|3714.5|3714|3715.5|3715|3715.5|3715|3714.5|3714|5043
1607357840000|2020-12-07 16:17:20|3716|3715.5|3716|3715.5|3716|3715.5|3715.5|3715|1017
1607357850000|2020-12-07 16:17:30|3715.5|3715|3716|3715.5|3716|3715.5|3715.5|3715|2110
1607357860000|2020-12-07 16:17:40|3716.5|3716|3716.5|3716|3717.5|3717|3716|3715.5|3428
1607357870000|2020-12-07 16:17:50|3717|3716.5|3716|3715.5|3717|3716.5|3716|3715.5|3817
1607357880000|2020-12-07 16:18:00|3715.5|3715|3714.5|3714|3715.5|3715|3714.5|3714|6243
1607357890000|2020-12-07 16:18:10|3715|3714.5|3715|3714.5|3715|3714.5|3714.5|3714|1350
1607357900000|2020-12-07 16:18:20|3714.5|3714|3714.5|3714|3714.5|3714|3714.5|3714|1784
1607357910000|2020-12-07 16:18:30|3714|3713.5|3714|3713.5|3714.5|3714|3714|3713.5|2764
1607357920000|2020-12-07 16:18:40|3713.5|3713|3713.5|3713|3713.5|3713|3713|3712.5|2341
1607357930000|2020-12-07 16:18:50|3714|3713.5|3715.5|3715|3716|3715|3714|3713|2875
1607357940000|2020-12-07 16:19:00|3716|3715.5|3716|3715.5|3716|3715.5|3716|3715.5|1033
1607357950000|2020-12-07 16:19:10|3716.5|3716|3716|3715.5|3716.5|3716|3716|3715.5|649
1607357960000|2020-12-07 16:19:20|3715.5|3715|3716|3715|3716|3715.5|3715.5|3715|907
1607357970000|2020-12-07 16:19:30|3716.5|3715.5|3715|3714.5|3716.5|3716|3715|3714.5|5167
1607357980000|2020-12-07 16:19:40|3715.5|3715|3715.5|3714.5|3715.5|3715|3715|3714.5|1177
1607357990000|2020-12-07 16:19:50|3715|3715|3715.5|3715|3715.5|3715|3715|3714.5|1415
1607358000000|2020-12-07 16:20:00|3715|3714.5|3714.5|3714|3715.5|3714.5|3714.5|3713.5|6143
1607358010000|2020-12-07 16:20:10|3714|3713.5|3714|3713.5|3714.5|3714|3714|3713.5|1700
1607358020000|2020-12-07 16:20:20|3713.5|3713|3713|3712.5|3714|3713.5|3713|3712.5|2045
1607358030000|2020-12-07 16:20:30|3712.5|3712|3713|3712.5|3713|3712.5|3712.5|3712|1897
1607358040000|2020-12-07 16:20:40|3712.5|3712|3713|3712.5|3713|3712.5|3712.5|3712|1154
1607358050000|2020-12-07 16:20:50|3713.5|3713|3713|3712.5|3713.5|3713|3713|3712.5|1866
1607358060000|2020-12-07 16:21:00|3713.5|3713|3714|3713.5|3714|3713.5|3712.5|3712|2574
1607358070000|2020-12-07 16:21:10|3713.5|3713|3713|3712|3713.5|3713|3712.5|3712|112188
1607358080000|2020-12-07 16:21:20|3713.5|3712.5|3713|3712.5|3713.5|3712.5|3713|3712|230
1607358090000|2020-12-07 16:21:30|3713.5|3713|3713.5|3713|3714|3713.5|3713.5|3713|1433
1607358100000|2020-12-07 16:21:40|3713|3712.5|3713|3712.5|3713.5|3713|3713|3712.5|4553
1607358110000|2020-12-07 16:21:50|3713.5|3713|3713.5|3713|3713.5|3713|3713|3712.5|618
1607358120000|2020-12-07 16:22:00|3713|3712.5|3713.5|3713|3714|3713.5|3712.5|3712|1690
1607358130000|2020-12-07 16:22:10|3713|3712.5|3713|3712.5|3713|3713|3713|3712.5|1969
1607358140000|2020-12-07 16:22:20|3712.5|3712|3712.5|3712|3712.5|3712|3712.5|3712|462
1607358150000|2020-12-07 16:22:30|||||||||359
1607358160000|2020-12-07 16:22:40|3713|3712.5|3713.5|3712.5|3713.5|3713|3712.5|3712|2758
1607358170000|2020-12-07 16:22:50|3713|3712|3712.5|3712|3713|3712|3712.5|3712|805
1607358180000|2020-12-07 16:23:00|||||||||1141
1607358190000|2020-12-07 16:23:10|3712|3711.5|3711|3710.5|3712|3711.5|3710|3709.5|7285
1607358200000|2020-12-07 16:23:20|3711.5|3711|3711.5|3711|3711.5|3711|3711|3710.5|4881
1607358210000|2020-12-07 16:23:30|3711|3710.5|3711.5|3711|3711.5|3711|3711|3710.5|2147
1607358220000|2020-12-07 16:23:40|3712|3711.5|3712|3711.5|3712.5|3712|3711.5|3711|2048
1607358230000|2020-12-07 16:23:50|3711.5|3711|3711.5|3711|3712|3711.5|3711.5|3711|2474
1607358240000|2020-12-07 16:24:00|3712|3711.5|3711.5|3711|3712|3711.5|3711.5|3711|1605
1607358250000|2020-12-07 16:24:10|3711|3710.5|3712|3711.5|3712|3711.5|3711|3710.5|696
1607358260000|2020-12-07 16:24:20|3712.5|3712|3711.5|3711|3712.5|3712|3711.5|3711|3024
1607358270000|2020-12-07 16:24:30|3712|3711.5|3714.5|3713.5|3714.5|3713.5|3712|3711.5|3919
1607358280000|2020-12-07 16:24:40|3714|3714|3714|3713.5|3714.5|3714|3713.5|3713|3430
1607358290000|2020-12-07 16:24:50|3713.5|3713|3713.5|3713|3714|3713.5|3713|3712.5|470
1607358300000|2020-12-07 16:25:00|3714|3713.5|3715.5|3714.5|3715.5|3715|3714|3713.5|5642
1607358310000|2020-12-07 16:25:10|3715|3715|3714.5|3714|3715.5|3715|3714.5|3714|5425
1607358320000|2020-12-07 16:25:20|3714|3713.5|3714.5|3714|3715|3714.5|3714|3713.5|3777
1607358330000|2020-12-07 16:25:30|||||||||2
1607358340000|2020-12-07 16:25:40|3715|3714.5|3716|3715.5|3716.5|3715.5|3715|3714.5|1756
1607358350000|2020-12-07 16:25:50|3716.5|3716|3716.5|3715.5|3716.5|3716|3716|3715.5|335
1607358360000|2020-12-07 16:26:00|3716|3716|3716.5|3715.5|3716.5|3716|3716|3715.5|1520
1607358370000|2020-12-07 16:26:10|3716|3715|3716|3715.5|3716|3715.5|3715.5|3715|1731
1607358380000|2020-12-07 16:26:20|3716.5|3716|3716|3715.5|3716.5|3716|3716|3715.5|2877
1607358390000|2020-12-07 16:26:30|3715.5|3715|3715.5|3715|3716.5|3716|3715.5|3715|5755
1607358400000|2020-12-07 16:26:40|3715|3714.5|3715|3714.5|3716|3715.5|3715|3714.5|3575
1607358410000|2020-12-07 16:26:50|3715.5|3715|3715|3714.5|3715.5|3715|3715|3714.5|1240
1607358420000|2020-12-07 16:27:00|3715.5|3714|3714|3713.5|3715.5|3714|3714|3713.5|13563
1607358430000|2020-12-07 16:27:10|3713.5|3713|3714.5|3714|3714.5|3714|3713.5|3712.5|6363
1607358440000|2020-12-07 16:27:20|3714|3713.5|3714|3713.5|3714|3713.5|3714|3713.5|2122
1607358450000|2020-12-07 16:27:30|3713.5|3713|3713.5|3713|3713.5|3713|3713.5|3713|1306
1607358460000|2020-12-07 16:27:40|3714|3713.5|3714|3713.5|3714|3713.5|3714|3713|1089
1607358470000|2020-12-07 16:27:50|3713.5|3713|3713.5|3713|3713.5|3713|3713.5|3713|2041
1607358480000|2020-12-07 16:28:00|3714|3713.5|3714.5|3713.5|3714.5|3714|3714|3713.5|3580
1607358490000|2020-12-07 16:28:10|3715|3714|3715.5|3715|3715.5|3715|3715|3713.5|2433
1607358500000|2020-12-07 16:28:20|3715|3714.5|3714.5|3714|3715|3714.5|3714.5|3714|1314
1607358510000|2020-12-07 16:28:30|3714|3713.5|3714.5|3714|3714.5|3714|3714|3713.5|3351
1607358520000|2020-12-07 16:28:40|3714|3713.5|3715|3714.5|3715|3714.5|3714|3713.5|5548
1607358530000|2020-12-07 16:28:50|3715.5|3715|3716|3715|3716|3715.5|3715.5|3715|2215
1607358540000|2020-12-07 16:29:00|3715.5|3715.5|3716|3715.5|3716|3715.5|3715.5|3715.5|596
1607358550000|2020-12-07 16:29:10|3716.5|3716|3717|3716.5|3717.5|3716.5|3716.5|3716|4491
1607358560000|2020-12-07 16:29:20|3716.5|3716|3716.5|3716|3717|3716.5|3716.5|3716|4506
1607358570000|2020-12-07 16:29:30|3716|3715.5|3717|3716.5|3717.5|3717|3716|3715|6707
1607358580000|2020-12-07 16:29:40|3717.5|3717|3716|3715|3717.5|3717|3715.5|3715|5372
1607358590000|2020-12-07 16:29:50|3716.5|3715.5|3716.5|3715|3717.5|3717|3716.5|3715|1748
1607414400000|2020-12-08 08:00:00|3739|3653|3739|3653|3739|3653|3739|3653|0
1607414420000|2020-12-08 08:00:20|3671.5|3669|3664.5|3663|3678|3673.5|3663.5|3661.5|35647
1607414430000|2020-12-08 08:00:30|3665.5|3663.5|3663.5|3661|3667|3665.5|3659.5|3656.5|21947
1607414440000|2020-12-08 08:00:40|3663|3660.5|3670.5|3670|3671.5|3670|3663|3660.5|4097
1607414450000|2020-12-08 08:00:50|3671|3669|3671.5|3667.5|3672|3670|3669.5|3667.5|1859
1607414460000|2020-12-08 08:01:00|3672.5|3668|3675.5|3672.5|3677|3673.5|3672.5|3667.5|1251
1607414470000|2020-12-08 08:01:10|3676.5|3673|3674.5|3672.5|3677|3674|3674.5|3672.5|1784
1607414480000|2020-12-08 08:01:20|3675.5|3673|3674.5|3672.5|3676.5|3674.5|3674|3672.5|1891
1607414490000|2020-12-08 08:01:30|3675|3673|3673|3671.5|3676|3674|3671.5|3669|3469
1607414500000|2020-12-08 08:01:40|3672.5|3670|3669.5|3667|3674|3672.5|3669.5|3667|2352
1607414510000|2020-12-08 08:01:50|3669|3667.5|3670|3668|3671.5|3670|3667.5|3667|2068
1607414520000|2020-12-08 08:02:00|3669|3667.5|3675.5|3673.5|3676|3674|3668.5|3667|6018
1607414530000|2020-12-08 08:02:10|3676|3674|3680.5|3679|3680.5|3679|3674.5|3673.5|2178
1607414540000|2020-12-08 08:02:20|3681|3680|3680.5|3680|3682.5|3681|3680|3678.5|3379
1607414550000|2020-12-08 08:02:30|3680|3679.5|3682|3680.5|3682|3680.5|3680|3678.5|449
1607414560000|2020-12-08 08:02:40|3681.5|3681|3683.5|3682|3683.5|3682|3681.5|3680.5|1096
1607414570000|2020-12-08 08:02:50|3683|3682.5|3679|3677|3683.5|3683|3679|3677|4525
1607414580000|2020-12-08 08:03:00|3679.5|3679|3682.5|3679.5|3683|3680.5|3679|3677|758
1607414590000|2020-12-08 08:03:10|3683|3680|3682|3680|3684|3682.5|3682|3679.5|3911
1607414600000|2020-12-08 08:03:20|3682.5|3680.5|3680|3677.5|3683|3681|3679|3677.5|2592
1607414610000|2020-12-08 08:03:30|3679.5|3678.5|3682|3681|3683|3681|3679|3677|2064
1607414620000|2020-12-08 08:03:40|3683|3680.5|3683.5|3682|3684.5|3682.5|3682|3680|1286
1607414630000|2020-12-08 08:03:50|3684|3682.5|3684|3682|3686|3684|3683|3681|419
1607414640000|2020-12-08 08:04:00|3684.5|3682.5|3685.5|3683.5|3688|3686|3683|3681|4912
1607414650000|2020-12-08 08:04:10|3686|3684|3688|3686|3688.5|3686|3685.5|3683.5|3360
1607414660000|2020-12-08 08:04:20|3689|3686.5|3689.5|3687|3691|3689|3689|3686.5|3104
1607414670000|2020-12-08 08:04:30|3688.5|3686|3682.5|3680.5|3689.5|3686|3682.5|3680|2244
1607414680000|2020-12-08 08:04:40|3682|3678.5|3679|3677|3682|3680|3678|3677|2086
1607414690000|2020-12-08 08:04:50|3678.5|3675.5|3673|3671|3678.5|3676|3673|3670.5|2285
1607414700000|2020-12-08 08:05:00|3673.5|3671.5|3672|3670|3674.5|3673|3671|3670|6158
1607414710000|2020-12-08 08:05:10|3673|3670.5|3673.5|3671.5|3673.5|3672.5|3671|3668.5|10854
1607414720000|2020-12-08 08:05:20|3673|3671|3673|3671|3673.5|3672.5|3671|3669|2055
1607414730000|2020-12-08 08:05:30|3673.5|3671.5|3671.5|3669.5|3675.5|3673|3671.5|3669.5|311
1607414740000|2020-12-08 08:05:40|3671|3669|3677|3675.5|3678|3675.5|3671|3669|397
1607414750000|2020-12-08 08:05:50|3676.5|3675|3681.5|3680|3681.5|3680.5|3675.5|3672.5|5157
1607414760000|2020-12-08 08:06:00|3681|3679.5|3682|3681|3687|3684.5|3680.5|3679|686
1607414770000|2020-12-08 08:06:10|3683|3682|3688.5|3687|3688.5|3687|3683|3682|1326
1607414780000|2020-12-08 08:06:20|3688|3686.5|3688|3686.5|3688|3686.5|3684.5|3683|1072
1607414790000|2020-12-08 08:06:30|3688.5|3686|3690.5|3689|3691|3689.5|3685.5|3683|3811
1607414800000|2020-12-08 08:06:40|3689.5|3688.5|3686.5|3685|3690|3688.5|3686|3685|1462
1607414810000|2020-12-08 08:06:50|3687|3685.5|3682.5|3681|3689.5|3687.5|3682|3680.5|9070
1607414820000|2020-12-08 08:07:00|3682|3680.5|3681|3680|3682.5|3681|3680|3678.5|2245
1607414830000|2020-12-08 08:07:10|3681.5|3680.5|3678.5|3677|3682.5|3681|3678|3677|6941
1607414840000|2020-12-08 08:07:20|3678|3677.5|3678|3676.5|3678|3677.5|3677.5|3676.5|980
1607414850000|2020-12-08 08:07:30|3677.5|3676|3681.5|3679.5|3682.5|3680.5|3676.5|3676|5356
1607414860000|2020-12-08 08:07:40|3682|3680|3687|3684.5|3687.5|3685.5|3682|3680|1467
1607414870000|2020-12-08 08:07:50|3687.5|3685|3687.5|3684.5|3687.5|3686|3687.5|3684.5|0
1607414880000|2020-12-08 08:08:00|3687|3685|3685.5|3684|3687|3685.5|3685|3683|1028
1607414890000|2020-12-08 08:08:10|3686|3683.5|3686|3684.5|3687.5|3686|3686|3683.5|842
1607414900000|2020-12-08 08:08:20|3685.5|3684|3682.5|3680.5|3685.5|3684|3681|3680|2996
1607414910000|2020-12-08 08:08:30|3682|3680|3678|3676|3682|3680.5|3677.5|3676|2947
1607414920000|2020-12-08 08:08:40|3677.5|3675|3676|3675|3677.5|3675.5|3675.5|3674.5|1880
1607414930000|2020-12-08 08:08:50|3675.5|3674|3674.5|3673|3676|3674|3674|3673|2028
1607414940000|2020-12-08 08:09:00|3674|3672.5|3676|3674|3676|3674.5|3671.5|3671|3748
1607414950000|2020-12-08 08:09:10|3675.5|3672.5|3674|3672.5|3675.5|3673.5|3673.5|3672|860
1607414960000|2020-12-08 08:09:20|3674.5|3673|3675.5|3674|3675.5|3674|3674.5|3673|265
1607414970000|2020-12-08 08:09:30|3675|3674.5|3674|3672.5|3676.5|3675.5|3674|3672.5|411
1607414980000|2020-12-08 08:09:40|3674.5|3673|3675.5|3674|3676.5|3675|3674.5|3672.5|1483
1607414990000|2020-12-08 08:09:50|3675|3673.5|3674|3673|3675.5|3674|3674|3672.5|993
1607415000000|2020-12-08 08:10:00|3673.5|3673.5|3674.5|3673.5|3674.5|3674|3673.5|3673|1315
1607415010000|2020-12-08 08:10:10|3675|3674|3675|3673.5|3675.5|3674.5|3674.5|3673.5|2842
1607415020000|2020-12-08 08:10:20|3675.5|3674|3677.5|3676.5|3679|3677.5|3675.5|3674|1411
1607415030000|2020-12-08 08:10:30|3677|3676|3675|3673.5|3677|3676|3674|3673|2341
1607415040000|2020-12-08 08:10:40|3674.5|3673|3673|3672|3675|3673|3673|3672|1491
1607415050000|2020-12-08 08:10:50|3673.5|3672.5|3672|3671|3674|3672.5|3671.5|3670.5|857
1607415060000|2020-12-08 08:11:00|3671.5|3670.5|3672|3670.5|3672|3671|3670.5|3670|2337
1607415070000|2020-12-08 08:11:10|3672.5|3671|3672.5|3671.5|3673.5|3672|3672|3671|381
1607415080000|2020-12-08 08:11:20|3673|3672|3677|3675.5|3677|3675.5|3673|3672|750
1607415090000|2020-12-08 08:11:30|3676.5|3676|3675.5|3674.5|3677|3676|3675.5|3674|443
1607415100000|2020-12-08 08:11:40|3676|3675|3675.5|3674.5|3676|3675|3675.5|3674.5|180
1607415110000|2020-12-08 08:11:50|3676|3675|3675.5|3674.5|3676|3675|3675.5|3674.5|0
1607415120000|2020-12-08 08:12:00|3676|3675.5|3675|3674|3677.5|3676|3675|3673.5|976
1607415130000|2020-12-08 08:12:10|3674.5|3673.5|3674.5|3673.5|3675|3674|3673.5|3673|1644
1607415140000|2020-12-08 08:12:20|3675|3674|3671.5|3670.5|3675.5|3675|3671.5|3670.5|2648
1607415150000|2020-12-08 08:12:30|3671|3670|3671.5|3670.5|3672.5|3671.5|3670.5|3670|2859
1607415160000|2020-12-08 08:12:40|3672|3671|3673|3672|3673|3672|3672|3670.5|2020
1607415170000|2020-12-08 08:12:50|3672.5|3672.5|3672|3670.5|3672.5|3672.5|3671|3670|564
1607415180000|2020-12-08 08:13:00|3671.5|3669.5|3670|3668.5|3671.5|3670.5|3669|3668|14033
1607415190000|2020-12-08 08:13:10|3670.5|3669|3671.5|3671|3672|3671.5|3670.5|3669|3910
1607415200000|2020-12-08 08:13:20|3671|3670.5|3670.5|3669.5|3672.5|3671|3670|3669|25474
1607415210000|2020-12-08 08:13:30|3670|3669|3670|3669.5|3670.5|3669.5|3669.5|3668.5|859
1607415220000|2020-12-08 08:13:40|3669.5|3668.5|3670.5|3669|3671|3670|3669.5|3668.5|2236
1607415230000|2020-12-08 08:13:50|3671|3669.5|3670.5|3670|3672|3671|3670.5|3669.5|1527
1607415240000|2020-12-08 08:14:00|3671|3670.5|3674.5|3673.5|3674.5|3673.5|3670.5|3670.5|1076
1607415250000|2020-12-08 08:14:10|3674|3673|3673|3672.5|3674.5|3674|3673|3672.5|1374
1607415260000|2020-12-08 08:14:20|3673.5|3673|3674.5|3673|3675|3674.5|3673|3672.5|3552
1607415270000|2020-12-08 08:14:30|3674|3673.5|3677|3675.5|3677.5|3676|3674|3673|1417
1607415280000|2020-12-08 08:14:40|3677.5|3676|3679|3677.5|3679.5|3678|3677.5|3676|175
1607415290000|2020-12-08 08:14:50|3679.5|3678|3678|3677.5|3680|3679|3678|3677.5|1839
1607415300000|2020-12-08 08:15:00|3677.5|3677|3678.5|3677|3678.5|3678|3677.5|3677|3325
1607415310000|2020-12-08 08:15:10|3678|3677.5|3680|3679|3680|3679.5|3678|3677|1242
1607415320000|2020-12-08 08:15:20|3679.5|3678.5|3681|3680.5|3681|3680.5|3679.5|3678.5|1703
1607415330000|2020-12-08 08:15:30|3681.5|3680|3681|3680.5|3682.5|3681|3680.5|3679.5|1351
1607415340000|2020-12-08 08:15:40|3681.5|3681|3683|3681.5|3683|3682|3681|3680.5|3621
1607415350000|2020-12-08 08:15:50|3682.5|3682|3682.5|3681.5|3684|3683|3681|3680.5|2406
1607415360000|2020-12-08 08:16:00|3683|3682|3682.5|3681|3683|3682|3681.5|3680.5|1291
1607415370000|2020-12-08 08:16:10|3682|3681.5|3682|3681|3682|3681.5|3680|3679|3212
1607415380000|2020-12-08 08:16:20|3681.5|3680.5|3681|3680|3682|3681|3681|3680|437
1607415390000|2020-12-08 08:16:30|3681.5|3680.5|3683|3682|3683|3682.5|3681.5|3680.5|853
1607415400000|2020-12-08 08:16:40|3682.5|3681.5|3684|3683.5|3684.5|3684|3681|3680.5|19013
1607415410000|2020-12-08 08:16:50|3683.5|3683|3686.5|3685.5|3687|3686.5|3683.5|3683|1811
1607415420000|2020-12-08 08:17:00|3686|3685|3685|3684|3686|3685|3685|3683.5|1270
1607415430000|2020-12-08 08:17:10|3684.5|3683.5|3684.5|3683.5|3684.5|3684|3684|3683.5|811
1607415440000|2020-12-08 08:17:20|3684|3684|3684|3683.5|3684.5|3684|3684|3683.5|342
1607415450000|2020-12-08 08:17:30|3683.5|3683|3681.5|3681|3684|3683.5|3681.5|3681|2912
1607415460000|2020-12-08 08:17:40|3681|3680.5|3674|3673|3681|3680.5|3674|3673|7028
1607415470000|2020-12-08 08:17:50|3673.5|3672.5|3672.5|3671.5|3673.5|3672.5|3672|3671.5|4610
1607415480000|2020-12-08 08:18:00|3673|3672|3675|3673.5|3675|3674|3672|3671.5|3482
1607415490000|2020-12-08 08:18:10|3675.5|3674|3677.5|3676|3677.5|3676.5|3675|3674|5840
1607415500000|2020-12-08 08:18:20|3678|3676.5|3678.5|3677.5|3679|3678|3677|3676|1561
1607415510000|2020-12-08 08:18:30|3679|3678|3678|3677|3679|3678|3677.5|3677|2314
1607415520000|2020-12-08 08:18:40|3677.5|3677.5|3676.5|3675.5|3678|3677.5|3676.5|3675|1094
1607415540000|2020-12-08 08:19:00|3676|3675|3675.5|3674|3676|3675|3673.5|3672.5|6067
1607415550000|2020-12-08 08:19:10|3675|3673.5|3674|3673|3675|3674|3674|3673|691
1607415560000|2020-12-08 08:19:20|3674.5|3673.5|3674|3673|3675|3674|3673.5|3673|1820
1607415570000|2020-12-08 08:19:30|3674.5|3673.5|3673|3672.5|3674.5|3673.5|3673|3672.5|127
1607415580000|2020-12-08 08:19:40|3673.5|3673|3672|3671|3673.5|3673|3672|3671|3668
1607415590000|2020-12-08 08:19:50|3671.5|3670.5|3673|3671.5|3673|3672|3671|3670|2499
1607415600000|2020-12-08 08:20:00|3673.5|3672|3675.5|3674.5|3676|3675.5|3673.5|3672|1870
1607415610000|2020-12-08 08:20:10|3676|3674|3676|3675|3676|3675.5|3675.5|3674|1075
1607415620000|2020-12-08 08:20:20|3676.5|3675.5|3676.5|3675.5|3677|3676|3676.5|3675.5|894
1607415630000|2020-12-08 08:20:30|3677|3676|3678|3677|3678.5|3678|3676.5|3675.5|5954
1607415640000|2020-12-08 08:20:40|3678.5|3677.5|3682|3680.5|3682|3681|3678.5|3677.5|3196
1607415650000|2020-12-08 08:20:50|3682.5|3681|3682.5|3681|3683.5|3682.5|3681.5|3680.5|2750
1607415660000|2020-12-08 08:21:00|3683|3681.5|3683.5|3683|3685|3684.5|3682.5|3681.5|7666
1607415670000|2020-12-08 08:21:10|3684|3683.5|3685|3684|3685|3684|3684|3683|1549
1607415680000|2020-12-08 08:21:20|3685.5|3684.5|3688|3686.5|3688|3687|3685.5|3684.5|889
1607415690000|2020-12-08 08:21:30|3687.5|3686|3686|3685|3688.5|3687.5|3686|3685|508
1607415700000|2020-12-08 08:21:40|3685.5|3685.5|3686|3685|3687|3686|3685.5|3684.5|1711
1607415710000|2020-12-08 08:21:50|3685.5|3684.5|3687|3686|3687|3686|3685|3684.5|2018
1607415720000|2020-12-08 08:22:00|3686.5|3685.5|3686.5|3685|3687.5|3686.5|3684.5|3684|2027
1607415730000|2020-12-08 08:22:10|3686|3684.5|3686|3685|3686|3685|3685|3684.5|444
1607415740000|2020-12-08 08:22:20|3685.5|3684.5|3686.5|3685.5|3686.5|3686|3685.5|3684.5|149
1607415750000|2020-12-08 08:22:30|3686|3685|3685|3684|3686|3685|3685|3683.5|20
1607415760000|2020-12-08 08:22:40|3685.5|3684.5|3685.5|3684.5|3686|3685.5|3685|3684|926
1607415770000|2020-12-08 08:22:50|3685|3682.5|3682.5|3681|3686|3683.5|3682.5|3681|10475
1607415780000|2020-12-08 08:23:00|3682|3681.5|3682.5|3681.5|3684|3683|3682|3681.5|5498
1607415790000|2020-12-08 08:23:10|3683|3682|3681|3680|3683|3682.5|3681|3680|1110
1607415800000|2020-12-08 08:23:20|3681.5|3680.5|3682.5|3681.5|3683|3682|3681.5|3680.5|1188
1607415810000|2020-12-08 08:23:30|3682|3682|3680|3678.5|3682|3682|3678.5|3677.5|8970
1607415820000|2020-12-08 08:23:40|3679.5|3679|3680.5|3679.5|3681|3680.5|3679.5|3679|1215
1607415830000|2020-12-08 08:23:50|3681||3681||3681||3681||0
1607415840000|2020-12-08 08:24:00|3680.5|3679|3679|3678|3681|3679|3679|3678|288
1607415850000|2020-12-08 08:24:10|3679.5|3678.5|3680|3679.5|3680.5|3679.5|3679.5|3678.5|1402
1607415860000|2020-12-08 08:24:20|3680.5|3680|3680.5|3679|3681|3680.5|3680|3679|1125
1607415870000|2020-12-08 08:24:30|3680|3678.5|3681|3679.5|3681|3680|3679.5|3678.5|533
1607415880000|2020-12-08 08:24:40|3680.5|3679|3679.5|3678|3680.5|3679.5|3679.5|3678|0
1607415890000|2020-12-08 08:24:50|3680|3678.5|3679.5|3679|3680|3679.5|3679.5|3678.5|288
1607415900000|2020-12-08 08:25:00|3679|3678.5|3679.5|3678|3679.5|3679|3679|3678|1267
1607415910000|2020-12-08 08:25:10|3679|3678.5|3678.5|3677.5|3679.5|3679|3678.5|3677.5|771
1607415920000|2020-12-08 08:25:20|3678|3678|3678.5|3677.5|3678.5|3678|3678|3677.5|282
1607415930000|2020-12-08 08:25:30|3679|3678|3679|3677.5|3679|3678.5|3678.5|3677.5|3052
1607415940000|2020-12-08 08:25:40|3678.5|3677|3676|3675.5|3678.5|3677|3676|3675.5|12539
1607415950000|2020-12-08 08:25:50|3675.5|3675|3675|3674|3676.5|3675|3674|3673|3126
1607415960000|2020-12-08 08:26:00|3674.5|3674.5|3672.5|3672|3675|3674.5|3672.5|3672|226
1607415970000|2020-12-08 08:26:10|3673|3672.5|3674|3672.5|3674.5|3673.5|3672.5|3672|3444
1607415980000|2020-12-08 08:26:20|3673.5|3672|3673.5|3672|3673.5|3673|3673|3672|4429
1607415990000|2020-12-08 08:26:30|3674|3672.5|3677|3676|3677|3676|3674|3672|2359
1607416000000|2020-12-08 08:26:40|3676.5|3676.5|3678|3677|3678|3677|3676.5|3676|1898
1607416010000|2020-12-08 08:26:50|3677.5|3677.5|3678|3677|3678|3677.5|3677.5|3677|0
1607416020000|2020-12-08 08:27:00|3678.5|3677.5|3675.5|3674.5|3678.5|3678|3675.5|3674.5|3369
1607416030000|2020-12-08 08:27:10|3675|3675|3675.5|3674|3675.5|3675|3675|3674|1273
1607416040000|2020-12-08 08:27:20|3676|3674.5|3676|3675.5|3677.5|3676.5|3676|3674.5|4057
1607416050000|2020-12-08 08:27:30|3676.5|3676|3678|3676.5|3678.5|3677.5|3676.5|3676|2997
1607416060000|2020-12-08 08:27:40|3677.5|3676|3676|3674.5|3677.5|3676|3675|3674|938
1607416070000|2020-12-08 08:27:50|3675.5|3674|3675|3674|3675.5|3674.5|3675|3674|0
1607416080000|2020-12-08 08:28:00|3675.5|3674.5|3674.5|3673.5|3675.5|3675|3673.5|3672.5|6483
1607416090000|2020-12-08 08:28:10|3674|3673|3673.5|3673|3674.5|3673.5|3673.5|3673|1
1607416100000|2020-12-08 08:28:20|3673|3672.5|3672|3671|3673.5|3672.5|3672|3671|2778
1607416110000|2020-12-08 08:28:30|3672.5|3671.5|3673.5|3672.5|3674|3673.5|3672.5|3671.5|233
1607416120000|2020-12-08 08:28:40|3674|3673|3673.5|3672.5|3674|3673.5|3673.5|3672.5|2341
1607416130000|2020-12-08 08:28:50|3674|3673|3674|3673|3674|3673.5|3674|3673|530
1607416140000|2020-12-08 08:29:00|3673.5|3672.5|3673|3672|3674|3673|3673|3672|4942
1607416150000|2020-12-08 08:29:10|3672.5|3671.5|3671|3670.5|3672.5|3671.5|3671|3670.5|315
1607416160000|2020-12-08 08:29:20|3671.5|3671|3671.5|3670.5|3672|3671|3671|3670.5|2586
1607416170000|2020-12-08 08:29:30|3671||3671||3671||3671||200
1607416180000|2020-12-08 08:29:40|3670.5|3670|3667.5|3667|3670.5|3670|3667.5|3667|4580
1607416190000|2020-12-08 08:29:50|3668|3667.5|3669.5|3668|3669.5|3668|3667.5|3666.5|2587
1607416200000|2020-12-08 08:30:00|3670|3668.5|3670|3669|3671|3670|3670|3668.5|1262
1607416210000|2020-12-08 08:30:10|3670.5|3669.5|3671|3670|3671|3670.5|3670.5|3669.5|56
1607416220000|2020-12-08 08:30:20|3670.5|3670.5|3671|3670|3671.5|3671|3670|3669.5|4091
1607416230000|2020-12-08 08:30:30|3670.5|3669.5|3668.5|3667.5|3670.5|3669.5|3668.5|3667.5|1027
1607416240000|2020-12-08 08:30:40|3669|3668|3669|3667.5|3669|3668|3668.5|3667.5|1666
1607416250000|2020-12-08 08:30:50|3668.5|3667|3668|3666.5|3669|3667|3667.5|3666.5|433
1607416260000|2020-12-08 08:31:00|3667.5|3665.5|3666|3665.5|3667.5|3665.5|3665.5|3665|749
1607416270000|2020-12-08 08:31:10|3666.5|3666|3668|3667.5|3669|3668|3666|3665|7299
1607416280000|2020-12-08 08:31:20|3668.5|3668|3668.5|3667.5|3668.5|3668|3668|3667.5|445
1607416290000|2020-12-08 08:31:30|3668|3668|3667.5|3667|3668|3668|3667.5|3666|1539
1607416300000|2020-12-08 08:31:40|3667|3666.5|3667.5|3666.5|3667.5|3666.5|3667|3666.5|18
1607416310000|2020-12-08 08:31:50|||||||||60
1607416320000|2020-12-08 08:32:00|3667|3667|3667.5|3666.5|3667.5|3667|3665.5|3665|7421
1607416330000|2020-12-08 08:32:10|3667|3666|3666.5|3666|3667.5|3666.5|3666.5|3666|1610
1607416340000|2020-12-08 08:32:20|3666|3665.5|3666.5|3665.5|3666.5|3666|3666|3665.5|110
1607416350000|2020-12-08 08:32:30|3666|3665|3665|3664|3666.5|3665|3664|3663|4189
1607416360000|2020-12-08 08:32:40|3664.5|3663.5|3667.5|3666.5|3667.5|3666.5|3664|3663.5|5992
1607416370000|2020-12-08 08:32:50|3667|3666|3667.5|3666.5|3669.5|3668.5|3666.5|3666|3783
1607416380000|2020-12-08 08:33:00|3668|3666|3669.5|3669|3669.5|3669|3667.5|3666|1920
1607416390000|2020-12-08 08:33:10|3670|3668.5|3670.5|3669.5|3671.5|3670.5|3670|3668.5|728
1607416400000|2020-12-08 08:33:20|3671|3669|3672|3671|3673|3671.5|3670.5|3669|820
1607416410000|2020-12-08 08:33:30|3671.5|3670.5|3671|3670.5|3672|3671.5|3671|3670.5|2243
1607416420000|2020-12-08 08:33:40|3671.5|3670|3672.5|3671.5|3672.5|3672|3670.5|3670|1338
1607416430000|2020-12-08 08:33:50||3672||3671.5||3672||3671.5|7
1607416440000|2020-12-08 08:34:00|3673|3671|3672|3671|3673|3671.5|3671.5|3671|2038
1607416450000|2020-12-08 08:34:10|3671.5|3670.5|3671|3670.5|3671.5|3670.5|3671|3670.5|797
1607416460000|2020-12-08 08:34:20|3670.5|3670|3671.5|3671|3671.5|3671|3670.5|3670|1965
1607416470000|2020-12-08 08:34:30|3672|3670.5|3671.5|3670.5|3672|3671|3671|3670|458
1607416480000|2020-12-08 08:34:40|3671|3670|3670.5|3670|3671|3670|3670.5|3670|1460
1607416490000|2020-12-08 08:34:50|3670|3669.5|3670|3669.5|3670|3669.5|3669.5|3669|1017
1607416500000|2020-12-08 08:35:00|3670.5|3670|3670|3669|3671|3670|3668.5|3667.5|4184
1607416510000|2020-12-08 08:35:10|3670.5|3669.5|3669|3668.5|3671|3669.5|3669|3668.5|1121
1607416520000|2020-12-08 08:35:20|3668.5|3668|3668|3667.5|3668.5|3668|3668|3667.5|2265
1607416530000|2020-12-08 08:35:30|3668.5|3668|3669.5|3668|3669.5|3668.5|3668|3667.5|4496
1607416540000|2020-12-08 08:35:40|3669|3668.5|3669|3668.5|3669.5|3669|3669|3668.5|671
1607416550000|2020-12-08 08:35:50|3668.5|3668|3668.5|3667.5|3669|3668.5|3667.5|3667|1826
1607416560000|2020-12-08 08:36:00|3668|3667|3668.5|3667.5|3669.5|3669|3668|3667|980
1607416570000|2020-12-08 08:36:10|3669|3668|3669.5|3668.5|3669.5|3669|3668.5|3668|398
1607416580000|2020-12-08 08:36:20|3669|3669|3669.5|3669|3669.5|3669|3668.5|3667.5|2628
1607416590000|2020-12-08 08:36:30|3669|3668.5|3669|3668.5|3669.5|3668.5|3669|3668.5|15
1607416600000|2020-12-08 08:36:40|3669.5|3669|3666.5|3666|3669.5|3669|3666.5|3666|2578
1607416610000|2020-12-08 08:36:50|||||||||322
1607416620000|2020-12-08 08:37:00|3667|3665.5|3666.5|3666|3667.5|3666.5|3666.5|3665.5|3814
1607416630000|2020-12-08 08:37:10|3666|3665.5|3666|3665|3666|3665.5|3665.5|3665|571
1607416640000|2020-12-08 08:37:20|3665.5|3664.5|3666.5|3666|3666.5|3666|3665.5|3664.5|1565
1607416650000|2020-12-08 08:37:30|3666|3665.5|3666|3665.5|3666|3665.5|3665|3664.5|2271
1607416660000|2020-12-08 08:37:40|3665.5|3665|3665.5|3664.5|3665.5|3665|3664.5|3664|3685
1607416670000|2020-12-08 08:37:50|3666|3665|3666|3665|3666|3665.5|3666|3664.5|232
1607416680000|2020-12-08 08:38:00|3666.5|3665.5|3666|3665.5|3667|3666|3666|3665.5|140
1607416690000|2020-12-08 08:38:10|3665|3665|3665|3664.5|3666|3665|3664.5|3664|2934
1607416700000|2020-12-08 08:38:20|3665.5|3664|3665|3664|3666.5|3665|3665|3664|1458
1607416710000|2020-12-08 08:38:30|3664.5|3664.5|3665.5|3664.5|3665.5|3664.5|3664.5|3664.5|780
1607416720000|2020-12-08 08:38:40|3666|3665|3667|3665.5|3667|3665.5|3666|3665|51
1607416730000|2020-12-08 08:38:50|3667.5|3666|3668|3667|3668.5|3668|3667.5|3666|3239
1607416740000|2020-12-08 08:39:00||3666.5||3666.5||3667||3666.5|100
1607416750000|2020-12-08 08:39:10|3667.5|3666|3666.5|3665.5|3667.5|3666|3666.5|3665.5|287
1607416760000|2020-12-08 08:39:20|3666|3665|3666|3665|3666|3665.5|3665.5|3665|279
1607416780000|2020-12-08 08:39:40|3666.5|3665.5|3665.5|3665|3666.5|3666|3665.5|3665|2461
1607416790000|2020-12-08 08:39:50|3665|3664.5|3664.5|3663.5|3665.5|3665|3664|3663.5|2243
1607416800000|2020-12-08 08:40:00|3664|3663|3664.5|3663.5|3665.5|3664.5|3664|3663|4350
1607416810000|2020-12-08 08:40:10|3664|3664|3665|3664|3665|3664.5|3664|3664|1062
1607416820000|2020-12-08 08:40:20|3665.5|3664.5|3665|3664.5|3665.5|3665|3665|3664.5|0
1607416830000|2020-12-08 08:40:30||3664||3664.5||3664.5||3664|40
1607416840000|2020-12-08 08:40:40|3665.5|3665|3666|3665|3666.5|3666|3665.5|3665|2419
1607416850000|2020-12-08 08:40:50|3666.5|3665.5|3666.5|3665.5|3666.5|3665.5|3666|3665.5|0
1607416860000|2020-12-08 08:41:00|3667|3666|3669.5|3668.5|3669.5|3668.5|3667|3666|1546
1607416870000|2020-12-08 08:41:10|3670|3669|3671|3670|3671|3670|3669.5|3668.5|2592
1607416880000|2020-12-08 08:41:20|3670.5|3669.5|3669|3668.5|3670.5|3670|3669|3668.5|2665
1607416890000|2020-12-08 08:41:30|3668.5|3668|3668|3667|3669|3668|3667.5|3667|1280
1607416900000|2020-12-08 08:41:40|3668.5|3667.5|3669|3668|3669|3668|3668.5|3667.5|665
1607416910000|2020-12-08 08:41:50|3668.5|3667.5|3668|3667.5|3668.5|3667.5|3668|3667.5|598
1607416920000|2020-12-08 08:42:00|3667.5|3667|3667.5|3666.5|3668|3667|3667|3666.5|1976
1607416930000|2020-12-08 08:42:10|3668|3667|3668.5|3667|3668.5|3667|3668|3667|47
1607416940000|2020-12-08 08:42:20|3668|3667.5|3668.5|3667.5|3668.5|3667.5|3668|3667.5|207
1607416950000|2020-12-08 08:42:30|3668|3667|3668.5|3668|3669|3668|3667.5|3667|353
1607416960000|2020-12-08 08:42:40|3669|3667.5|3668.5|3668|3669|3668.5|3668|3667.5|1906
1607416970000|2020-12-08 08:42:50|3669|3668.5|3667.5|3666.5|3669|3668.5|3667|3666.5|1506
1607416980000|2020-12-08 08:43:00|3667|3666|3666.5|3666|3667|3666|3666|3665.5|732
1607416990000|2020-12-08 08:43:10|3667|3666.5|3666.5|3666|3667|3666.5|3666.5|3666|1586
1607417000000|2020-12-08 08:43:20|3666|3665.5|3667|3666.5|3668|3667|3666|3665.5|4179
1607417010000|2020-12-08 08:43:30|3667.5|3667|3668|3667|3668|3667|3667.5|3667|345
1607417020000|2020-12-08 08:43:40|3668.5|3667.5|3669|3668.5|3669|3668.5|3668.5|3667.5|529
1607417030000|2020-12-08 08:43:50|3668.5|3668|3668.5|3668|3669|3668|3667.5|3667|1299
1607417050000|2020-12-08 08:44:10|3668|3667.5|3667.5|3666.5|3668|3667.5|3667.5|3666.5|255
1607417060000|2020-12-08 08:44:20|3667||3667.5||3667.5||3667||213
1607417070000|2020-12-08 08:44:30|3668|3667|3668.5|3667|3668.5|3668|3668|3667|1069
1607417080000|2020-12-08 08:44:40||3667.5||3667.5||3667.5||3667.5|382
1607417090000|2020-12-08 08:44:50|3668|3667|3667|3666|3668|3667|3666.5|3666|945
1607417100000|2020-12-08 08:45:00|3667.5|3666.5|3666.5|3666|3667.5|3667|3666.5|3666|5914
1607417110000|2020-12-08 08:45:10|3666|3665.5|3667|3666|3667|3666|3666|3665.5|19100
1607417120000|2020-12-08 08:45:20|3666.5|3666.5|3667|3666.5|3667|3666.5|3666.5|3666|525
1607417130000|2020-12-08 08:45:30|3667.5|3667|3670|3669|3670|3669|3667.5|3666.5|2732
1607417140000|2020-12-08 08:45:40|3670.5|3669.5|3670.5|3669.5|3671|3670.5|3669|3668.5|1434
1607417150000|2020-12-08 08:45:50|3670|3669|3672|3671|3672.5|3672|3670|3669|6498
1607417160000|2020-12-08 08:46:00|3671.5|3670.5|3672|3671|3672|3671|3670.5|3670|273
1607417170000|2020-12-08 08:46:10|3671.5|3670.5|3673|3672|3673|3672|3671|3670|221
1607417180000|2020-12-08 08:46:20|3673.5|3672.5|3674|3673|3674|3673.5|3673|3672|2801
1607417190000|2020-12-08 08:46:30|3673.5|3672.5|3674|3673|3674|3673.5|3673|3672.5|370
1607417200000|2020-12-08 08:46:40|3674.5|3673.5|3674.5|3673.5|3674.5|3674|3674.5|3673.5|752
1607417210000|2020-12-08 08:46:50|3674|3673|3674.5|3673.5|3674.5|3673.5|3673|3672|1043
1607417220000|2020-12-08 08:47:00|3675|3674|3674.5|3673.5|3675.5|3675|3674.5|3673.5|1617
1607417240000|2020-12-08 08:47:20|3675|3674|3674.5|3674|3675.5|3674.5|3674.5|3674|1812
1607417250000|2020-12-08 08:47:30|3674|3673.5|3672.5|3672|3674.5|3673.5|3672.5|3671.5|839
1607417260000|2020-12-08 08:47:40|3673|3672.5|3673.5|3672.5|3673.5|3673|3672.5|3672|2871
1607417270000|2020-12-08 08:47:50|3673|3672|3673|3672|3673.5|3672|3673|3672|12
1607417280000|2020-12-08 08:48:00|3672.5|3671.5|3674.5|3673.5|3674.5|3674|3672.5|3671.5|2549
1607417290000|2020-12-08 08:48:10|3674|3673|3673.5|3672.5|3674|3673|3673.5|3672.5|1630
1607417310000|2020-12-08 08:48:30|3674|3673|3674.5|3673.5|3674.5|3673.5|3674|3673|224
1607417320000|2020-12-08 08:48:40|3674|3673|3674.5|3673|3674.5|3673.5|3673.5|3672.5|883
1607417330000|2020-12-08 08:48:50|3674|3673.5|3674.5|3674|3674.5|3674|3674|3673.5|517
1607417340000|2020-12-08 08:49:00|3674|3673.5|3674|3673|3674|3673.5|3674|3673|1631
1607417350000|2020-12-08 08:49:10|3673.5|3672.5|3673.5|3672.5|3673.5|3672.5|3673.5|3672.5|0
1607417360000|2020-12-08 08:49:20|3674|3673|3674|3673|3674|3673.5|3674|3673|1914
1607417370000|2020-12-08 08:49:30|3674.5|3673.5|3675|3674|3675|3674.5|3674.5|3673|1837
1607417380000|2020-12-08 08:49:40|3674.5|3673.5|3675.5|3674.5|3675.5|3674.5|3674.5|3673.5|88
1607417390000|2020-12-08 08:49:50|3676|3675|3676|3675|3676|3675.5|3676|3674.5|51
1607417400000|2020-12-08 08:50:00|3675.5|3674.5|3675.5|3674.5|3675.5|3674.5|3675|3674.5|755
1607417410000|2020-12-08 08:50:10|3675|3674|3674.5|3674|3675.5|3674|3674.5|3674|427
1607417420000|2020-12-08 08:50:20|3674|3673.5|3673.5|3673|3674|3673.5|3673.5|3673|1241
1607417430000|2020-12-08 08:50:30|3674|3673.5|3675.5|3674.5|3675.5|3674.5|3674|3673.5|803
1607417440000|2020-12-08 08:50:40|3676|3675|3676.5|3676|3677|3676.5|3676|3675|551
1607417450000|2020-12-08 08:50:50|3677|3676.5|3678|3677|3678.5|3677.5|3677|3676.5|412
1607417460000|2020-12-08 08:51:00|3678.5|3677.5|3678|3677.5|3678.5|3678|3678|3677.5|132
1607417470000|2020-12-08 08:51:10|3678.5|3677|3677|3676|3678.5|3677|3676.5|3676|1244
1607417490000|2020-12-08 08:51:30|3677.5|3676.5|3678|3677|3678|3677|3677.5|3676.5|78
1607417500000|2020-12-08 08:51:40|3677.5|3676.5|3676.5|3676|3677.5|3676.5|3676.5|3676|292
1607417510000|2020-12-08 08:51:50|3676|3675.5|3677|3676|3677.5|3677|3676|3675.5|2176
1607417520000|2020-12-08 08:52:00||3676.5||3676||3676.5||3676|0
1607417530000|2020-12-08 08:52:10|3676.5|3675.5|3677|3676|3677|3676|3676.5|3675.5|50
1607417540000|2020-12-08 08:52:20|3677.5|3676.5|3675.5|3675|3677.5|3676.5|3675.5|3675|1220
1607417550000|2020-12-08 08:52:30|3676|3675.5|3676.5|3675.5|3676.5|3676|3676|3675|419
1607417560000|2020-12-08 08:52:40|3677|3676|3677|3676|3677|3676.5|3677|3676|1448
1607417570000|2020-12-08 08:52:50|3676.5|3675.5|3675.5|3675|3676.5|3675.5|3675.5|3675|286
1607417580000|2020-12-08 08:53:00|3676|3675.5|3675.5|3674.5|3676.5|3675.5|3675|3674.5|1349
1607417590000|2020-12-08 08:53:10|3676|3675|3676.5|3675.5|3677|3676|3676|3674.5|1541
1607417600000|2020-12-08 08:53:20|3677|3676|3677|3676.5|3677|3676.5|3676.5|3675.5|1167
1607417610000|2020-12-08 08:53:30|3677.5|3677|3680|3679|3680|3679.5|3677.5|3676.5|3020
1607417620000|2020-12-08 08:53:40|3680.5|3679.5|3680.5|3679.5|3681|3680|3680.5|3679|2399
1607417630000|2020-12-08 08:53:50|3680|3679|3679|3678.5|3680|3679|3679|3678.5|58
1607417640000|2020-12-08 08:54:00|3678.5|3678|3676.5|3676|3678.5|3678.5|3676.5|3675.5|3244
1607417650000|2020-12-08 08:54:10|3677|3676.5|3677|3676|3677|3676.5|3677|3676|104
1607417660000|2020-12-08 08:54:20|3676.5|3676.5|3676.5|3676|3678|3677|3676.5|3676|1298
1607417670000|2020-12-08 08:54:30|3677|3675.5|3678.5|3677.5|3678.5|3678|3677|3675.5|1607
1607417680000|2020-12-08 08:54:40|3679|3678|3678.5|3677.5|3679|3678|3678|3677.5|100
1607417690000|2020-12-08 08:54:50|3678|3677|3678|3677|3678|3677|3677.5|3677|1181
1607417700000|2020-12-08 08:55:00|3677.5|3677.5|3678|3677|3678|3677.5|3677.5|3677|534
1607417720000|2020-12-08 08:55:20|3677.5|3677.5|3678.5|3677.5|3678.5|3677.5|3677.5|3677.5|1331
1607417730000|2020-12-08 08:55:30|3679|3678|3679|3678|3679|3678|3679|3678|0
1607417740000|2020-12-08 08:55:40|3678.5|3677.5|3679|3678|3679|3678|3677.5|3677|411
1607417760000|2020-12-08 08:56:00|3678.5|3678.5|3679|3678.5|3679.5|3678.5|3678.5|3678|829
1607417770000|2020-12-08 08:56:10|3679.5|3679|3680|3679.5|3680.5|3679.5|3679.5|3678.5|320
1607417780000|2020-12-08 08:56:20|3680.5|3680|3682|3681|3682|3681|3680|3680|1966
1607417790000|2020-12-08 08:56:30|3682.5|3681.5|3683|3682|3683|3682|3682|3681|1193
1607417800000|2020-12-08 08:56:40|3682.5|3682.5|3682|3681|3683|3682.5|3681.5|3681|802
1607417810000|2020-12-08 08:56:50|3682.5||3682||3682.5||3682||0
1607417820000|2020-12-08 08:57:00|3682.5|3681.5|3683|3682|3684|3683|3682.5|3681.5|1367
1607417830000|2020-12-08 08:57:10|3683.5||3683||3683.5||3683||0
1607417840000|2020-12-08 08:57:20|3682.5|3682.5|3682.5|3682|3683|3682.5|3682.5|3682|171
1607417850000|2020-12-08 08:57:30|3683|3682.5|3683|3682.5|3683.5|3682.5|3683|3682.5|757
1607417860000|2020-12-08 08:57:40|3682.5|3682|3682|3681|3682.5|3682|3681.5|3680.5|1806
1607417870000|2020-12-08 08:57:50|3681.5|3680.5|3680.5|3680|3681.5|3681|3680.5|3680|439
1607417880000|2020-12-08 08:58:00|3680|3679.5|3679|3678.5|3680.5|3679.5|3679|3678|2327
1607417890000|2020-12-08 08:58:10|3679.5|3678|3680|3679.5|3680|3679.5|3679|3678|2689
1607417900000|2020-12-08 08:58:20|3679.5|3679|3680|3679|3680.5|3679|3679.5|3679|993
1607417910000|2020-12-08 08:58:30|3680.5|3679.5|3680|3679|3680.5|3679.5|3680|3679|0
1607417920000|2020-12-08 08:58:40|3680.5|3679.5|3680.5|3679.5|3680.5|3680|3680.5|3679.5|675
1607417930000|2020-12-08 08:58:50|3680|3679|3680|3679|3680|3679|3680|3679|0
1607417940000|2020-12-08 08:59:00|3679.5|3678.5|3679.5|3678.5|3680|3678.5|3678|3677.5|2404
1607417950000|2020-12-08 08:59:10|||||||||3
1607417970000|2020-12-08 08:59:30|3680|3679|3680.5|3679.5|3681|3680|3680|3679|883
1607417980000|2020-12-08 08:59:40|3681|3680|3681|3679.5|3681|3680|3681|3679.5|0
1607417990000|2020-12-08 08:59:50|3680.5|3680|3681.5|3680.5|3681.5|3680.5|3680.5|3680|543
1607418000000|2020-12-08 09:00:00|3681|3680|3681|3680|3681.5|3681|3681|3680|405
1607418010000|2020-12-08 09:00:10|3680.5|3680.5|3680.5|3680|3681|3680.5|3680.5|3680|440
1607418020000|2020-12-08 09:00:20|3681|3680.5|3682.5|3681.5|3682.5|3682|3681|3680|1669
1607418030000|2020-12-08 09:00:30|3683|3682|3683.5|3682.5|3683.5|3683|3683|3682|79
1607418040000|2020-12-08 09:00:40|3684|3683|3684.5|3683.5|3684.5|3684|3683|3682.5|1086
1607418050000|2020-12-08 09:00:50|3685|3684|3685|3684|3685|3684.5|3684.5|3684|171
1607418060000|2020-12-08 09:01:00|3685.5|3684.5|3687|3686|3687|3686.5|3685.5|3684.5|2429
1607418070000|2020-12-08 09:01:10|3687.5|3686.5|3688.5|3687.5|3688.5|3688|3687.5|3686.5|5309
1607418080000|2020-12-08 09:01:20|3688|3687|3687|3686|3688.5|3687|3687|3686|393
1607418090000|2020-12-08 09:01:30|3687.5|3686.5|3688|3686.5|3688|3687|3687.5|3686.5|489
1607418100000|2020-12-08 09:01:40|3687.5|3687|3687|3686.5|3687.5|3687|3686.5|3686|1015
1607418110000|2020-12-08 09:01:50|3687.5|3686|3686.5|3686|3687.5|3686.5|3686.5|3686|425
1607418120000|2020-12-08 09:02:00|3686|3685.5|3688|3687|3688|3687|3686|3685|779
1607418130000|2020-12-08 09:02:10|3688.5|3688|3688|3687|3688.5|3688|3687.5|3686.5|2200
1607418140000|2020-12-08 09:02:20|3687.5|3687.5|3687|3686|3687.5|3687.5|3687|3686|1187
1607418150000|2020-12-08 09:02:30|3686.5|3686.5|3688|3687|3688|3687|3686.5|3686.5|268
1607418160000|2020-12-08 09:02:40|3687.5|3686.5|3687|3686|3687.5|3687|3687|3686|328
1607418170000|2020-12-08 09:02:50|3687.5|3686.5|3687.5|3686.5|3687.5|3687|3686.5|3686|1109
1607418180000|2020-12-08 09:03:00|3687|3687|3688.5|3687.5|3688.5|3688|3687|3687|612
1607418190000|2020-12-08 09:03:10|3689.5|3689|3690|3689|3690|3689.5|3688.5|3688|10049
1607418200000|2020-12-08 09:03:20|3690.5|3689.5|3691|3690.5|3691|3690.5|3690.5|3689|3982
1607418210000|2020-12-08 09:03:30|3691.5|3691|3692.5|3691.5|3692.5|3691.5|3691.5|3691|149
1607418220000|2020-12-08 09:03:40|3693|3692|3693|3692|3693.5|3692.5|3692.5|3691.5|1085
1607418230000|2020-12-08 09:03:50|3693.5|3692.5|3694.5|3693.5|3694.5|3694|3693.5|3692.5|1022
1607418240000|2020-12-08 09:04:00|3695|3694|3694.5|3693.5|3695|3694.5|3694.5|3693.5|1115
1607418260000|2020-12-08 09:04:20|3694||3694||3694||3694||199
1607418270000|2020-12-08 09:04:30|3693.5|3693|3693.5|3692|3694|3693|3692.5|3692|8173
1607418280000|2020-12-08 09:04:40||3692.5||3692.5||3692.5||3692|0
1607418290000|2020-12-08 09:04:50|3693|3692|3694.5|3693.5|3694.5|3693.5|3692.5|3692|2571
1607418300000|2020-12-08 09:05:00|3694|3693|3694.5|3694|3694.5|3694|3693|3692.5|8574
1607418310000|2020-12-08 09:05:10|3695|3694.5|3695.5|3694|3695.5|3694.5|3694.5|3694|1232
1607418320000|2020-12-08 09:05:20|3695|3695|3693.5|3692.5|3695|3695|3693.5|3692.5|2105
1607418330000|2020-12-08 09:05:30|3693|3692|3693|3691.5|3693|3692.5|3692.5|3691.5|1675
1607418340000|2020-12-08 09:05:40|3692.5|3692|3692.5|3691.5|3692.5|3692|3692|3691.5|131
1607418350000|2020-12-08 09:05:50|3692|3692|3692|3691|3692.5|3692|3691.5|3691|706
1607418360000|2020-12-08 09:06:00|3692.5|3691.5|3691|3690|3692.5|3692|3691|3690|1799
1607418370000|2020-12-08 09:06:10|3691.5|3690.5|3691.5|3690.5|3692.5|3691.5|3691.5|3690.5|1197
1607418380000|2020-12-08 09:06:20||3691||3691||3691||3691|0
1607418390000|2020-12-08 09:06:30|3691|3690.5|3691.5|3690.5|3691.5|3690.5|3691|3690.5|1
1607418400000|2020-12-08 09:06:40|3692|3691|3691.5|3691|3692|3691.5|3691.5|3691|990
1607418410000|2020-12-08 09:06:50|3692|3691.5|3692.5|3691.5|3692.5|3692|3692|3691.5|187
1607418420000|2020-12-08 09:07:00|3693|3692|3693|3692|3693.5|3692.5|3693|3691.5|407
1607418430000|2020-12-08 09:07:10|3692.5|3691.5|3693.5|3693|3693.5|3693|3692|3691.5|1899
1607418440000|2020-12-08 09:07:20|||||||||301
1607418450000|2020-12-08 09:07:30|3693|3692.5|3693|3692|3693|3692.5|3692|3691.5|1616
1607418460000|2020-12-08 09:07:40|3693.5|3692.5|3693|3692|3693.5|3692.5|3693|3692|455
1607418470000|2020-12-08 09:07:50|3692.5|3691.5|3692|3691.5|3692.5|3691.5|3691.5|3691|512
1607418480000|2020-12-08 09:08:00|3691.5|3691|3693|3692|3693|3692|3691.5|3691|271
1607418490000|2020-12-08 09:08:10|3693.5|3692.5|3693.5|3692.5|3693.5|3693|3693|3692|412
1607418500000|2020-12-08 09:08:20|3694|3693|3694|3693|3694|3693.5|3694|3692.5|1113
1607418510000|2020-12-08 09:08:30|3694.5|3693.5|3693.5|3692.5|3694.5|3693.5|3692.5|3692|860
1607418520000|2020-12-08 09:08:40|3693|3692|3692.5|3692|3693|3692|3692.5|3692|3
1607418530000|2020-12-08 09:08:50|||||||||232
1607418540000|2020-12-08 09:09:00|3692|3691.5|3691|3690.5|3692.5|3691.5|3691|3690.5|2950
1607418550000|2020-12-08 09:09:10|3691.5|3691|3693.5|3692.5|3693.5|3693|3691.5|3690.5|5474
1607418560000|2020-12-08 09:09:20|3694|3693|3694|3693.5|3694.5|3693.5|3693.5|3692.5|1814
1607418570000|2020-12-08 09:09:30|3694.5|3694|3694.5|3694|3694.5|3694|3694|3693.5|867
1607418580000|2020-12-08 09:09:40|3695|3694.5|3695|3694.5|3695.5|3695|3695|3694|948
1607418590000|2020-12-08 09:09:50|3694.5|3694|3693.5|3692.5|3694.5|3694|3693.5|3692.5|675
1607418600000|2020-12-08 09:10:00|3694|3693|3694.5|3693.5|3694.5|3694|3694|3693|225
1607418610000|2020-12-08 09:10:10|3694|3693|3696|3695.5|3696|3695.5|3693.5|3693|4608
1607418620000|2020-12-08 09:10:20|3696.5|3696|3696.5|3695.5|3696.5|3696|3696.5|3695.5|497
1607418630000|2020-12-08 09:10:30|3696|3696|3696.5|3696|3696.5|3696|3696|3695.5|507
1607418640000|2020-12-08 09:10:40|3697|3696.5|3697|3696.5|3697|3696.5|3696.5|3696|1839
1607418650000|2020-12-08 09:10:50|3697.5|3697|3698.5|3697.5|3698.5|3697.5|3697.5|3697|86
1607418660000|2020-12-08 09:11:00|3699|3697|3698|3697|3699|3697|3697.5|3697|971
1607418670000|2020-12-08 09:11:10|3697.5|3697.5|3698|3697.5|3698|3697.5|3697.5|3697|97
1607418680000|2020-12-08 09:11:20|3697.5|3697|3696.5|3695.5|3698|3697|3696.5|3695.5|1463
1607418690000|2020-12-08 09:11:30|3697|3696|3697|3696|3697|3696|3697|3696|0
1607418700000|2020-12-08 09:11:40|3696.5|3696.5|3697|3696.5|3697|3696.5|3696.5|3696|202
1607418710000|2020-12-08 09:11:50|3697.5|3697|3697.5|3697|3697.5|3697|3697.5|3696.5|208
1607418720000|2020-12-08 09:12:00|3697|3696.5|3698|3697|3698|3697|3697|3696.5|867
1607418730000|2020-12-08 09:12:10|3698.5|3697.5|3699|3698|3699.5|3699|3698.5|3697|1359
1607418740000|2020-12-08 09:12:20|3699.5|3698.5|3700|3699|3700|3699.5|3699.5|3698.5|3191
1607418750000|2020-12-08 09:12:30|3699.5|3699.5|3699|3698.5|3700|3699.5|3699|3698.5|421
1607418760000|2020-12-08 09:12:40|3698.5|3698|3699.5|3698.5|3699.5|3698.5|3698.5|3698|789
1607418770000|2020-12-08 09:12:50|3700|3699|3700|3698.5|3701|3700|3700|3698.5|3709
1607418780000|2020-12-08 09:13:00|3699.5|3698|3700.5|3699.5|3700.5|3700|3698.5|3698|4301
1607418790000|2020-12-08 09:13:10|3701|3700|3701|3700|3701|3700.5|3700.5|3700|390
1607418800000|2020-12-08 09:13:20||3700.5||3700||3700.5||3700|0
1607418810000|2020-12-08 09:13:30|3701.5|3700.5|3700.5|3699.5|3702|3701|3700|3699.5|4477
1607418820000|2020-12-08 09:13:40|3701|3700|3701.5|3700.5|3701.5|3700.5|3701|3700|1598
1607418830000|2020-12-08 09:13:50|3702|3701|3701.5|3701|3702|3701.5|3701.5|3701|2174
1607418840000|2020-12-08 09:14:00|3701|3700.5|3702|3701|3702|3701|3700.5|3700|718
1607418850000|2020-12-08 09:14:10|3702.5|3701.5|3703.5|3703|3703.5|3703|3702.5|3701.5|1523
1607418860000|2020-12-08 09:14:20|3703|3702.5|3705|3703.5|3705|3704.5|3703|3702.5|2561
1607418870000|2020-12-08 09:14:30|3704.5|3704|3705|3704|3705|3704|3704.5|3703.5|900
1607418880000|2020-12-08 09:14:40|3704.5|3703.5|3705|3704|3705|3704.5|3704|3703.5|874
1607418890000|2020-12-08 09:14:50|3704.5|3703.5|3701.5|3701|3705|3703.5|3701.5|3700.5|3418
1607418900000|2020-12-08 09:15:00||3700.5||3700.5||3700.5||3700.5|0
1607418910000|2020-12-08 09:15:10|3701|3700|3700.5|3700|3701|3700.5|3699.5|3699|5476
1607418920000|2020-12-08 09:15:20|3701|3700.5|3701.5|3700.5|3701.5|3700.5|3701|3700.5|950
1607418930000|2020-12-08 09:15:30|3701|3701|3701.5|3701|3701.5|3701|3701|3700.5|105
1607418940000|2020-12-08 09:15:40|3702|3701.5|3702|3701|3702.5|3701.5|3701.5|3701|855
1607418950000|2020-12-08 09:15:50|3701.5||3701.5||3701.5||3701.5||0
1607418960000|2020-12-08 09:16:00|3702|3701.5|3702|3701.5|3702.5|3702|3702|3701.5|746
1607418970000|2020-12-08 09:16:10|3702.5|3701|3703.5|3702.5|3703.5|3702.5|3702.5|3701|4403
1607418980000|2020-12-08 09:16:20|3703|3703|3703|3702.5|3703|3703|3703|3702|686
1607418990000|2020-12-08 09:16:30|3702.5|3702|3703|3702|3703|3702|3702.5|3702|267
1607419000000|2020-12-08 09:16:40|3702.5|3701.5|3701.5|3701|3702.5|3702|3701.5|3701|1192
1607419010000|2020-12-08 09:16:50|3702|3701.5|3700.5|3699.5|3702|3701.5|3700|3699.5|679
1607419020000|2020-12-08 09:17:00|3700|3699|3699.5|3698.5|3700.5|3700|3699|3698.5|4337
1607419030000|2020-12-08 09:17:10||3699||3698.5||3699||3698.5|400
1607419040000|2020-12-08 09:17:20|3699||3699||3699||3699||0
1607419050000|2020-12-08 09:17:30|3698.5|3698|3698|3697|3698.5|3698|3697.5|3697|5169
1607419060000|2020-12-08 09:17:40|3697.5|3696.5|3697.5|3696|3697.5|3697|3697|3696|839
1607419070000|2020-12-08 09:17:50|3697|3696.5|3698.5|3697.5|3699|3698|3696.5|3696|5326
1607419080000|2020-12-08 09:18:00|3699|3698|3698.5|3698|3699|3698|3697.5|3697|658
1607419090000|2020-12-08 09:18:10|3698|3697.5|3698|3697|3698.5|3698|3697.5|3697|373
1607419100000|2020-12-08 09:18:20|3697.5|3696.5|3696.5|3695.5|3697.5|3696.5|3696|3695.5|1254
1607419110000|2020-12-08 09:18:30|3696|3695|3695.5|3694.5|3696|3695.5|3694.5|3694|3961
1607419120000|2020-12-08 09:18:40|3695|3694|3695|3694|3695|3694|3694.5|3694|177
1607419140000|2020-12-08 09:19:00|3694.5|3694.5|3695|3694.5|3695|3694.5|3694.5|3694|794
1607419150000|2020-12-08 09:19:10|3695.5|3694|3695.5|3695|3695.5|3695|3695.5|3694|1857
1607419160000|2020-12-08 09:19:20|3695|3694.5|3696|3695.5|3696|3695.5|3695|3694.5|1941
1607419170000|2020-12-08 09:19:30|3696.5|3696|3698.5|3698|3699|3698.5|3696.5|3696|2636
1607419180000|2020-12-08 09:19:40|3699||3698.5||3699||3698.5||0
1607419190000|2020-12-08 09:19:50|3698|3697.5|3697|3696|3698|3697.5|3697|3696|679
1607419200000|2020-12-08 09:20:00|3696.5|3695.5|3695.5|3694.5|3696.5|3695.5|3695.5|3694.5|1867
1607419210000|2020-12-08 09:20:10|3696|3695|3696.5|3696|3697|3696|3696|3695|1578
1607419220000|2020-12-08 09:20:20|3696|3695.5|3697|3696|3697|3696.5|3696|3694.5|715
1607419240000|2020-12-08 09:20:40|3696.5|3696.5|3696.5|3696|3697|3696.5|3696.5|3696|287
1607419250000|2020-12-08 09:20:50|3696|3695.5|3695|3694.5|3696|3695.5|3695|3694.5|168
1607419260000|2020-12-08 09:21:00|3694.5|3694|3695|3694|3695|3694.5|3694.5|3694|2550
1607419270000|2020-12-08 09:21:10|3694.5|3693.5|3692.5|3691.5|3694.5|3693.5|3692|3691.5|1851
1607419280000|2020-12-08 09:21:20|3693|3692|3693|3692.5|3693|3692.5|3692.5|3691.5|1430
1607419290000|2020-12-08 09:21:30|3692.5|3692|3692.5|3692|3693|3692|3692.5|3692|241
1607419300000|2020-12-08 09:21:40|3692|3691.5|3693|3692|3693.5|3693|3691|3690|4610
1607419310000|2020-12-08 09:21:50|3693.5|3692.5|3693|3692|3693.5|3692.5|3692.5|3692|847
1607419320000|2020-12-08 09:22:00|3692.5|3691.5|3692|3691.5|3692.5|3691.5|3692|3691.5|608
1607419330000|2020-12-08 09:22:10|3691.5|3691|3691.5|3690.5|3691.5|3691|3691|3690.5|569
1607419340000|2020-12-08 09:22:20|3691|3690|3691|3690.5|3691|3690.5|3691|3690|343
1607419350000|2020-12-08 09:22:30|3690.5|3690|3691|3690|3691|3690.5|3690.5|3690|364
1607419370000|2020-12-08 09:22:50|3690.5|3689.5|3690.5|3690|3690.5|3690|3690.5|3689.5|1753
1607419380000|2020-12-08 09:23:00|3690|3689.5|3689|3688.5|3690|3689.5|3689|3688.5|617
1607419390000|2020-12-08 09:23:10||3688||3688||3688.5||3688|1398
1607419420000|2020-12-08 09:23:40|3688.5|3687|3687.5|3687|3688.5|3687.5|3687.5|3687|1686
1607419430000|2020-12-08 09:23:50|3687|3686.5|3686.5|3686|3687.5|3687|3686.5|3686|6510
1607419440000|2020-12-08 09:24:00|3686|3685.5|3685.5|3685|3686.5|3685.5|3685.5|3685|343
1607419450000|2020-12-08 09:24:10|3685|3684.5|3685|3684.5|3685.5|3685|3685|3684.5|1318
1607419460000|2020-12-08 09:24:20|3684.5|3684|3685|3684|3685|3684|3684.5|3684|301
1607419470000|2020-12-08 09:24:30|3684.5||3684.5||3684.5||3684.5||17
1607419480000|2020-12-08 09:24:40|3685|3684.5|3685|3684.5|3685.5|3685|3685|3684.5|3261
1607419490000|2020-12-08 09:24:50||3684||3684||3684||3684|0
1607419500000|2020-12-08 09:25:00|3685.5|3684.5|3685.5|3685|3686|3685|3685.5|3684|1581
1607419510000|2020-12-08 09:25:10|3686|3685.5|3685|3684|3686|3685.5|3685|3684|436
1607419520000|2020-12-08 09:25:20|3685.5|3684.5|3685.5|3684.5|3685.5|3685|3685.5|3684.5|168
1607419540000|2020-12-08 09:25:40|3686|3685|3688|3687|3688|3687.5|3686|3685|4810
1607419550000|2020-12-08 09:25:50|3688.5|3687.5|3688|3687|3688.5|3687.5|3688|3687|533
1607419560000|2020-12-08 09:26:00|3688.5|3687.5|3688.5|3687.5|3688.5|3687.5|3688.5|3687.5|1372
1607419570000|2020-12-08 09:26:10|3688|3687|3687|3686|3688|3687|3686.5|3686|781
1607419580000|2020-12-08 09:26:20|3686|3685.5|3685|3684.5|3686.5|3685.5|3685|3684.5|790
1607419590000|2020-12-08 09:26:30||3684||3684||3684.5||3684|37
1607419600000|2020-12-08 09:26:40|3685.5|3684.5|3685.5|3684.5|3685.5|3685|3685.5|3684.5|1068
1607419610000|2020-12-08 09:26:50|3685||3685||3685||3685||0
1607419620000|2020-12-08 09:27:00|3685.5|3685|3686.5|3685.5|3686.5|3685.5|3685.5|3684.5|479
1607419640000|2020-12-08 09:27:20|||||||||28
1607419650000|2020-12-08 09:27:30|3686|3685|3685|3684.5|3686.5|3685|3684.5|3684|779
1607419660000|2020-12-08 09:27:40|3685.5|3685|3686|3685|3686|3685.5|3685.5|3684.5|1221
1607419670000|2020-12-08 09:27:50|3686.5|3685.5|3686|3684.5|3687|3686|3685|3684.5|1628
1607419680000|2020-12-08 09:28:00|3685.5|3685|3685|3684.5|3686|3685|3685|3684.5|252
1607419690000|2020-12-08 09:28:10|3685.5|3685|3686|3685|3686|3685|3685.5|3685|188
1607419700000|2020-12-08 09:28:20|3685.5|3685.5|3685.5|3684.5|3686|3685.5|3685.5|3684.5|139
1607419710000|2020-12-08 09:28:30|3686|3685|3686|3685|3686|3685|3686|3685|0
1607419720000|2020-12-08 09:28:40|3685.5|3684.5|3685.5|3684.5|3685.5|3685|3685|3684.5|589
1607419730000|2020-12-08 09:28:50|3686|3685|3686.5|3685.5|3686.5|3685.5|3686|3684.5|401
1607419740000|2020-12-08 09:29:00|3686|3685|3685|3684.5|3686.5|3685.5|3685|3684.5|314
1607419750000|2020-12-08 09:29:10|3685.5|3685|3686|3685.5|3686.5|3685.5|3685.5|3685|541
1607419760000|2020-12-08 09:29:20|3686.5|3685|3685.5|3684.5|3686.5|3685|3685.5|3684.5|782
1607419770000|2020-12-08 09:29:30|3686|3685|3685.5|3684.5|3686.5|3685.5|3685.5|3684.5|313
1607419780000|2020-12-08 09:29:40|3685|3684|3685.5|3684.5|3685.5|3684.5|3684.5|3684|2230
1607419790000|2020-12-08 09:29:50|3685|3684|3684.5|3683.5|3685|3684|3684|3683.5|218
1607419800000|2020-12-08 09:30:00|3684|3684|3684.5|3683.5|3684.5|3684|3684|3683|2260
1607419810000|2020-12-08 09:30:10|3684|3684|3684.5|3683.5|3684.5|3684|3684|3683.5|305
1607419820000|2020-12-08 09:30:20|3684|3684|3686.5|3685.5|3686.5|3685.5|3684|3684|2298
1607419830000|2020-12-08 09:30:30|3686|3685|3685|3684.5|3686|3685|3685|3684.5|1185
1607419840000|2020-12-08 09:30:40|3685.5|3685|3685.5|3684.5|3686|3685|3685.5|3684.5|1531
1607419850000|2020-12-08 09:30:50|3685|3685|3685.5|3684.5|3686|3685.5|3685|3684.5|214
1607419860000|2020-12-08 09:31:00|3686|3685|3686.5|3685.5|3686.5|3685.5|3686|3685|495
1607419870000|2020-12-08 09:31:10|3687|3686|3687.5|3687|3687.5|3687|3687|3686|400
1607419880000|2020-12-08 09:31:20|3687|3686.5|3687.5|3686.5|3687.5|3687|3686.5|3686|54
1607419890000|2020-12-08 09:31:30|3687||3687||3687||3687||94
1607419900000|2020-12-08 09:31:40|3687.5|3687|3687.5|3686.5|3687.5|3687|3687.5|3686.5|308
1607419910000|2020-12-08 09:31:50|3688|3687|3687.5|3686.5|3688.5|3687.5|3687.5|3686.5|1056
1607419930000|2020-12-08 09:32:10|3687||3687||3687||3687||0
1607419940000|2020-12-08 09:32:20|3687.5|3687|3687.5|3686.5|3687.5|3687|3687.5|3686.5|1037
1607419960000|2020-12-08 09:32:40||3687||3686.5||3687||3686.5|0
1607419970000|2020-12-08 09:32:50||3687||3687||3687||3687|150
1607419980000|2020-12-08 09:33:00|3688|3687.5|3688|3687.5|3688|3687.5|3688|3687|706
1607419990000|2020-12-08 09:33:10|3688.5|3688|3688|3687|3689|3688|3687.5|3687|3912
1607420000000|2020-12-08 09:33:20|3687.5|3686.5|3686|3685.5|3688|3686.5|3686|3685|2554
1607420010000|2020-12-08 09:33:30|3686.5|3686|3685|3684.5|3686.5|3686|3685|3684.5|1029
1607420030000|2020-12-08 09:33:50|3684.5|3684|3684.5|3683.5|3685|3684|3684.5|3683.5|692
1607420040000|2020-12-08 09:34:00||3684||3684||3684||3684|100
1607420060000|2020-12-08 09:34:20|3685|3683.5|3684|3683|3685|3683.5|3684|3683|273
1607420070000|2020-12-08 09:34:30|3683.5||3684||3684||3683.5||27
1607420080000|2020-12-08 09:34:40|3683.5|3682.5|3683.5|3683|3684|3683|3683|3682.5|792
1607420090000|2020-12-08 09:34:50|||||||||394
1607420100000|2020-12-08 09:35:00|3684|3683.5|3684|3683|3684|3683.5|3684|3683|474
1607420110000|2020-12-08 09:35:10|||||||||90
1607420130000|2020-12-08 09:35:30|3683.5||3683.5||3684||3683.5||654
1607420140000|2020-12-08 09:35:40|3683|3682.5|3683|3682.5|3683.5|3683|3683|3682.5|894
1607420150000|2020-12-08 09:35:50|3682.5|3682|3682|3681|3682.5|3682.5|3682|3681|322
1607420160000|2020-12-08 09:36:00|||||||||222
1607420170000|2020-12-08 09:36:10|3681.5|3680.5|3680.5|3680|3682|3680.5|3680.5|3680|663
1607420180000|2020-12-08 09:36:20|3681|3680.5|3681|3680|3681|3680.5|3681|3680|878
1607420190000|2020-12-08 09:36:30|3680.5|3680.5|3681|3680|3681|3680.5|3680.5|3680|849
1607420200000|2020-12-08 09:36:40|3681.5|3680.5|3681.5|3680.5|3682|3681|3681.5|3680.5|1062
1607420210000|2020-12-08 09:36:50|3681|3681|3681.5|3680.5|3681.5|3681|3681|3680.5|385
1607420230000|2020-12-08 09:37:10|3682|3681|3683|3682|3683.5|3682.5|3682|3681|1187
1607420240000|2020-12-08 09:37:20|3682.5|3681.5|3682.5|3681|3682.5|3681.5|3681.5|3681|1524
1607420250000|2020-12-08 09:37:30|3682|3681.5|3681|3680.5|3682|3681.5|3681|3680.5|0
1607420260000|2020-12-08 09:37:40|3680.5|3680|3679.5|3678.5|3680.5|3680.5|3679.5|3678.5|8712
1607420270000|2020-12-08 09:37:50|||||||||30
1607420280000|2020-12-08 09:38:00|3679|3678|3677|3676.5|3679|3678.5|3676.5|3676|35770
1607420290000|2020-12-08 09:38:10|3676.5|3676|3676|3675|3677|3676|3676|3675|1832
1607420300000|2020-12-08 09:38:20|3675.5|3674.5|3674.5|3673.5|3675.5|3674.5|3674|3673.5|2641
1607420310000|2020-12-08 09:38:30|3674|3674|3675.5|3674.5|3675.5|3674.5|3674|3674|2730
1607420320000|2020-12-08 09:38:40|3675|3674|3674.5|3674|3675.5|3674|3674|3673.5|622
1607420330000|2020-12-08 09:38:50|3674|3673.5|3675|3674|3675|3674|3674|3673.5|568
1607420340000|2020-12-08 09:39:00|3674.5|3673.5|3674|3673|3674.5|3673.5|3673|3672|279
1607420350000|2020-12-08 09:39:10|3674.5|3673.5|3673.5|3672.5|3674.5|3674|3673.5|3672.5|806
1607420360000|2020-12-08 09:39:20|3673|3672|3673|3671.5|3673.5|3672.5|3672|3671.5|647
1607420370000|2020-12-08 09:39:30|3672.5||3672.5||3673||3672.5||200
1607420380000|2020-12-08 09:39:40|3673|3672.5|3674.5|3673.5|3675|3674|3673|3672.5|2110
1607420390000|2020-12-08 09:39:50|3675|3674|3675|3674|3675.5|3674.5|3674|3673.5|978
1607420400000|2020-12-08 09:40:00|3675.5|3674.5|3675.5|3674.5|3675.5|3674.5|3674.5|3673.5|0
1607420420000|2020-12-08 09:40:20|3676|3675|3676.5|3675.5|3676.5|3675.5|3676|3674.5|568
1607420430000|2020-12-08 09:40:30|3676|3675|3676.5|3675.5|3676.5|3675.5|3675.5|3675|438
1607420440000|2020-12-08 09:40:40|3677|3676|3676|3675|3678|3677|3675.5|3675|565
1607420450000|2020-12-08 09:40:50|3676.5|3675.5|3677|3676|3677|3676|3676.5|3675|0
1607420460000|2020-12-08 09:41:00|3676.5|3676.5|3677.5|3676.5|3677.5|3676.5|3676.5|3676.5|201
1607420470000|2020-12-08 09:41:10|3677|3676|3675|3674|3677.5|3676|3675|3674|1325
1607420480000|2020-12-08 09:41:20|||||||||360
1607420490000|2020-12-08 09:41:30|||||||||11
1607420500000|2020-12-08 09:41:40|3675.5|3674.5|3675.5|3674.5|3676|3675|3675.5|3674.5|329
1607420510000|2020-12-08 09:41:50|3676|3675|3676.5|3675.5|3676.5|3675.5|3676|3675|1067
1607420520000|2020-12-08 09:42:00|3676|3675|3676|3675|3676|3675.5|3676|3675|291
1607420530000|2020-12-08 09:42:10|3676.5|3675.5|3676.5|3676|3677|3676.5|3676.5|3675|779
1607420540000|2020-12-08 09:42:20|3677|3676.5|3677.5|3676.5|3677.5|3677|3677|3676.5|389
1607420550000|2020-12-08 09:42:30|3677|3677|3677|3676|3677|3677|3677|3676|651
1607420560000|2020-12-08 09:42:40|3677.5|3676.5|3677.5|3677|3678|3677.5|3677.5|3676.5|971
1607420570000|2020-12-08 09:42:50|3677|3676.5|3677.5|3676|3677.5|3676.5|3676.5|3676|542
1607420580000|2020-12-08 09:43:00|3678|3676.5|3679|3678|3679|3678.5|3678|3676.5|493
1607420590000|2020-12-08 09:43:10|3678.5|3677.5|3678|3677|3678.5|3677.5|3678|3677|122
1607420600000|2020-12-08 09:43:20|3677.5||3678||3678||3677.5||400
1607420610000|2020-12-08 09:43:30|3677.5|3676.5|3677|3676.5|3678|3676.5|3676.5|3676|274
1607420620000|2020-12-08 09:43:40|3677.5|3677|3677|3676.5|3678|3677|3677|3676.5|275
1607420630000|2020-12-08 09:43:50|3676.5|3676|3676.5|3676|3676.5|3676|3676.5|3676|53
1607420640000|2020-12-08 09:44:00|3677|3675.5|3677|3676|3677|3676|3677|3675.5|63
1607420650000|2020-12-08 09:44:10|3677.5|3676.5|3678|3677|3678|3677|3677.5|3676|434
1607420660000|2020-12-08 09:44:20|3677.5|3676.5|3678|3677.5|3678|3677.5|3677|3676|459
1607420670000|2020-12-08 09:44:30|3678.5|3678|3678.5|3677.5|3678.5|3678|3678|3677.5|816
1607420690000|2020-12-08 09:44:50|3678||3678||3678||3678||0
1607420700000|2020-12-08 09:45:00|3677.5|3677|3677|3676|3677.5|3677|3677|3676|323
1607420710000|2020-12-08 09:45:10|3676.5|3676.5|3676.5|3676|3677|3676.5|3676.5|3676|254
1607420720000|2020-12-08 09:45:20|3677|3676.5|3678.5|3678|3679|3678|3677|3676.5|1675
1607420730000|2020-12-08 09:45:30|3679|3677.5|3678|3677.5|3679|3677.5|3678|3677.5|809
1607420740000|2020-12-08 09:45:40|3678.5|3678|3680.5|3679.5|3680.5|3679.5|3678.5|3678|258
1607420760000|2020-12-08 09:46:00||3680||3680||3680||3680|96
1607420770000|2020-12-08 09:46:10|3681||3680.5||3681.5||3680.5||150
1607420790000|2020-12-08 09:46:30|3680|3679.5|3680|3679.5|3680|3679.5|3680|3679.5|12
1607420800000|2020-12-08 09:46:40|3679.5|3679|3679|3678.5|3679.5|3679|3679|3678.5|379
1607420810000|2020-12-08 09:46:50|3679.5|3679|3680|3679|3680|3679.5|3679.5|3679|563
1607420820000|2020-12-08 09:47:00|3679.5|3679.5|3680|3679.5|3680|3679.5|3679.5|3679|482
1607420830000|2020-12-08 09:47:10|3680.5|3680|3681|3680.5|3681|3680.5|3680.5|3680|152
1607420840000|2020-12-08 09:47:20|3681.5|3681|3681.5|3680.5|3681.5|3681|3681.5|3680.5|53
1607420850000|2020-12-08 09:47:30|3681||3681||3681||3681||16
1607420860000|2020-12-08 09:47:40|3681.5|3681|3680|3679.5|3681.5|3681|3680|3679.5|699
1607420870000|2020-12-08 09:47:50|3680.5|3680|3681|3680|3681|3680|3680.5|3680|1015
1607420880000|2020-12-08 09:48:00|3680.5|3679.5|3680|3679.5|3680.5|3679.5|3680|3679.5|12
1607420890000|2020-12-08 09:48:10|3679.5|3679|3679.5|3678.5|3679.5|3679|3678.5|3678|198
1607420900000|2020-12-08 09:48:20|3679|3678|3677.5|3677|3679|3678|3677.5|3677|1468
1607420920000|2020-12-08 09:48:40|||||||||100
1607420930000|2020-12-08 09:48:50|3677|3676.5|3678|3677|3678.5|3678|3677|3676.5|2017
1607420940000|2020-12-08 09:49:00|3677.5|3677.5|3678|3677.5|3678|3677.5|3677.5|3677|414
1607420950000|2020-12-08 09:49:10|3677.5|3677|3678.5|3678|3678.5|3678|3677.5|3677|5109
1607420960000|2020-12-08 09:49:20|3679|3678.5|3679.5|3678.5|3679.5|3678.5|3678.5|3678|3581
1607420970000|2020-12-08 09:49:30||3679||3679||3679||3678.5|1223
1607420980000|2020-12-08 09:49:40|3679|3678.5|3679|3678|3679|3678.5|3679|3678|281
1607421000000|2020-12-08 09:50:00|3678.5|3677.5|3678.5|3678|3679|3678|3678|3677.5|3102
1607421010000|2020-12-08 09:50:10|3678|3677.5|3678.5|3678|3678.5|3678|3678|3677.5|1593
1607421020000|2020-12-08 09:50:20|3678|3677.5|3679|3678.5|3679|3678.5|3678|3677.5|6169
1607421030000|2020-12-08 09:50:30|3678.5|3678|3678.5|3678|3678.5|3678|3678.5|3678|520
1607421040000|2020-12-08 09:50:40|3679||3679||3679||3679||12
1607421060000|2020-12-08 09:51:00|3679.5|3679|3680.5|3679.5|3681|3680|3679.5|3679|2943
1607421100000|2020-12-08 09:51:40|3680|3679|3679.5|3678.5|3680|3679|3679|3678.5|876
1607421120000|2020-12-08 09:52:00|3680|3679|3680|3679|3680.5|3679.5|3680|3678.5|96
1607421130000|2020-12-08 09:52:10|3679.5|3678.5|3679.5|3678.5|3679.5|3678.5|3679.5|3678.5|1310
1607421140000|2020-12-08 09:52:20|3679|3679|3678.5|3678|3679|3679|3678.5|3678|178
1607421150000|2020-12-08 09:52:30|||||||||351
1607421160000|2020-12-08 09:52:40|||||||||3
1607421170000|2020-12-08 09:52:50|3679|3678.5|3679|3678|3679|3678.5|3679|3678|759
1607421180000|2020-12-08 09:53:00|3678.5|3677.5|3678.5|3678|3679|3678.5|3678|3677.5|4168
1607421190000|2020-12-08 09:53:10|||||||||500
1607421200000|2020-12-08 09:53:20|3679|3678.5|3680|3679|3680|3679|3679|3678.5|836
1607421210000|2020-12-08 09:53:30|3679.5|3678.5|3680|3679|3680|3679|3679|3678.5|773
1607421220000|2020-12-08 09:53:40|3680.5|3679.5|3680|3679|3680.5|3680|3680|3679|832
1607421240000|2020-12-08 09:54:00|3679.5|3678.5|3679.5|3678|3679.5|3678.5|3678.5|3678|482
1607421250000|2020-12-08 09:54:10|3679|3678.5|3679|3678|3679|3678.5|3678.5|3678|250
1607421260000|2020-12-08 09:54:20|||||||||24
1607421270000|2020-12-08 09:54:30|3678.5|3678.5|3679|3678|3679|3678.5|3678.5|3678|402
1607421280000|2020-12-08 09:54:40|3679.5|3678.5|3680|3679|3680|3679.5|3679.5|3678.5|1110
1607421300000|2020-12-08 09:55:00|3679.5|3679.5|3680|3679.5|3680|3679.5|3679.5|3679.5|638
1607421310000|2020-12-08 09:55:10|3679.5|3679|3679.5|3678.5|3679.5|3679|3679|3678.5|677
1607421320000|2020-12-08 09:55:20||3679||3679||3679||3679|60
1607421330000|2020-12-08 09:55:30||3678.5||3679||3679||3678.5|198
1607421340000|2020-12-08 09:55:40|3680|3679.5|3680.5|3679.5|3680.5|3680|3680|3679.5|3557
1607421350000|2020-12-08 09:55:50|3681|3680.5|3681.5|3680.5|3681.5|3680.5|3681|3680.5|645
1607421360000|2020-12-08 09:56:00|3681|3680|3681|3680|3681|3680|3681|3680|170
1607421370000|2020-12-08 09:56:10|3680.5||3680.5||3681||3680.5||200
1607421380000|2020-12-08 09:56:20|3681|3680.5|3681|3680.5|3681|3680.5|3681|3680|316
1607421390000|2020-12-08 09:56:30|3681.5||3681.5||3681.5||3681.5||0
1607421400000|2020-12-08 09:56:40|3681|3680|3680.5|3680|3681|3680|3680.5|3680|283
1607421410000|2020-12-08 09:56:50|3681|3680.5|3681.5|3680.5|3681.5|3680.5|3681|3680.5|259
1607421420000|2020-12-08 09:57:00|3681|3680|3680.5|3680|3681|3680|3680.5|3680|260
1607421430000|2020-12-08 09:57:10|3681|3680.5|3681.5|3681|3682|3681|3681|3680.5|269
1607421440000|2020-12-08 09:57:20|3682|3681.5|3682.5|3682|3682.5|3682|3682|3681|2338
1607421450000|2020-12-08 09:57:30|3682|3681.5|3682|3681.5|3682|3681.5|3682|3681|179
1607421460000|2020-12-08 09:57:40|3681.5|3681|3681|3680|3681.5|3681|3681|3680|317
1607421470000|2020-12-08 09:57:50|3680.5|3679.5|3680|3679|3680.5|3679.5|3680|3679|96
1607421480000|2020-12-08 09:58:00|3679.5||3679.5||3679.5||3679.5||222
1607421490000|2020-12-08 09:58:10|3680|3679.5|3680|3679.5|3680|3679.5|3680|3679.5|665
1607421510000|2020-12-08 09:58:30|3679.5|3679|3679.5|3679|3679.5|3679|3679.5|3679|123
1607421520000|2020-12-08 09:58:40|3680|3679.5|3680|3679|3680|3679.5|3680|3679|1544
1607421530000|2020-12-08 09:58:50|3679.5|3678.5|3680|3679|3680|3679|3679|3678|894
1607421540000|2020-12-08 09:59:00|3679.5|3678.5|3679.5|3678.5|3679.5|3678.5|3679.5|3678.5|66
1607421550000|2020-12-08 09:59:10|3680|3679|3680|3679|3680|3679|3679.5|3679|461
1607421570000|2020-12-08 09:59:30||3679.5||3679||3679.5||3679|2194
1607421580000|2020-12-08 09:59:40|3679.5||3680||3680||3679.5||349
1607421590000|2020-12-08 09:59:50|3679.5|3678.5|3679|3678.5|3680|3678.5|3679|3678.5|540
1607421610000|2020-12-08 10:00:10|||||||||85
1607421620000|2020-12-08 10:00:20|3680|3679|3680|3679.5|3680|3679.5|3679.5|3678.5|2832
1607421630000|2020-12-08 10:00:30|3679.5|3679|3680|3679|3680|3679|3679.5|3679|240
1607421640000|2020-12-08 10:00:40|3679.5|3678.5|3680|3678.5|3680|3678.5|3679|3678.5|215
1607421650000|2020-12-08 10:00:50|3679.5|3679|3679.5|3678.5|3679.5|3679|3679.5|3678.5|944
1607421680000|2020-12-08 10:01:20|3679|3678|3678.5|3678|3679|3678|3678.5|3678|126
1607421690000|2020-12-08 10:01:30|3679|3678.5|3680|3679|3680|3679.5|3679|3678.5|1491
1607421700000|2020-12-08 10:01:40|3679.5|3678.5|3679|3678|3680|3679|3679|3678|1301
1607421710000|2020-12-08 10:01:50|3678.5|3677.5|3679.5|3678.5|3679.5|3678.5|3678.5|3677.5|1902
1607421720000|2020-12-08 10:02:00|3679|3678|3679|3678|3679|3678.5|3679|3678|0
1607421730000|2020-12-08 10:02:10|3678.5||3678.5||3678.5||3678.5||1379
1607421740000|2020-12-08 10:02:20|3678|3677.5|3678|3677.5|3678.5|3677.5|3678|3677.5|33
1607421750000|2020-12-08 10:02:30|3678.5|3678|3678|3677.5|3678.5|3678|3678|3677|2383
1607421760000|2020-12-08 10:02:40|||||||||140
1607421770000|2020-12-08 10:02:50|||||||||50
1607421780000|2020-12-08 10:03:00|3677.5|3677|3677|3676.5|3678|3677.5|3676.5|3676|1488
1607421800000|2020-12-08 10:03:20||3676||3676||3676||3676|0
1607421810000|2020-12-08 10:03:30|3677.5|3676.5|3678|3677.5|3678|3677.5|3677.5|3676|609
1607421820000|2020-12-08 10:03:40|3678.5|3678|3678.5|3677.5|3678.5|3678|3678.5|3677.5|341
1607421840000|2020-12-08 10:04:00|3679|3678.5|3680|3678.5|3680|3679.5|3679|3678.5|1037
1607421850000|2020-12-08 10:04:10|3679.5|3679|3680|3679.5|3680|3679.5|3679.5|3679|245
1607421860000|2020-12-08 10:04:20|3679.5|3679|3679.5|3678.5|3679.5|3679|3679.5|3678.5|330
1607421870000|2020-12-08 10:04:30|3679|3678|3680|3679.5|3680|3679.5|3679|3678|2140
1607421880000|2020-12-08 10:04:40|3680.5|3680|3680.5|3680|3680.5|3680|3680.5|3680|214
1607421890000|2020-12-08 10:04:50|3680|3679.5|3679|3678|3680.5|3679.5|3679|3678|506
1607421900000|2020-12-08 10:05:00|3679.5|3678.5|3679.5|3678.5|3680|3679.5|3679|3678|1431
1607421910000|2020-12-08 10:05:10|3680|3679|3679.5|3679|3680|3679|3679.5|3678.5|156
1607421920000|2020-12-08 10:05:20|3679|3678.5|3678|3677.5|3679|3678.5|3678|3677|2948
1607421940000|2020-12-08 10:05:40|3678.5|3678|3679|3678|3679|3678|3678.5|3678|1116
1607421950000|2020-12-08 10:05:50|3678.5|3677.5|3678.5|3677.5|3678.5|3678|3678.5|3677.5|30
1607421960000|2020-12-08 10:06:00|3678|3677|3676.5|3676|3678|3677.5|3676.5|3676|858
1607421970000|2020-12-08 10:06:10|3676|3675.5|3676.5|3675.5|3676.5|3676|3676|3675.5|1738
1607421980000|2020-12-08 10:06:20|3677|3676|3677.5|3676.5|3677.5|3676.5|3677|3676|1562
1607421990000|2020-12-08 10:06:30|3677|3676|3677.5|3676|3677.5|3676|3676.5|3676|113
1607422000000|2020-12-08 10:06:40|3677||3676.5||3677.5||3676.5||0
1607422010000|2020-12-08 10:06:50|3677|3676.5|3676.5|3675.5|3677|3676.5|3676.5|3675.5|529
1607422020000|2020-12-08 10:07:00|3677|3676|3676.5|3675.5|3677|3676|3676.5|3675.5|100
1607422030000|2020-12-08 10:07:10|3676|3676|3676|3675.5|3676.5|3676|3676|3675.5|2093
1607422050000|2020-12-08 10:07:30|||||||||530
1607422060000|2020-12-08 10:07:40|3675.5|3675|3675.5|3675|3675.5|3675|3675.5|3675|763
1607422070000|2020-12-08 10:07:50|3675|3674.5|3675|3674.5|3675|3674.5|3675|3674.5|1304
1607422080000|2020-12-08 10:08:00|3674.5|3674|3675|3674|3675|3674|3674.5|3674|725
1607422090000|2020-12-08 10:08:10|3674.5|3674.5|3675|3674.5|3675|3674.5|3674.5|3674.5|1008
1607422110000|2020-12-08 10:08:30|3674.5|3674|3675|3674|3675|3674|3674.5|3674|469
1607422120000|2020-12-08 10:08:40|3675.5|3674.5|3674.5|3674|3675.5|3675|3674|3673.5|2452
1607422130000|2020-12-08 10:08:50|3674|3673.5|3673.5|3673|3674|3673.5|3673.5|3673|394
1607422140000|2020-12-08 10:09:00|3673|3672.5|3673|3672.5|3673.5|3673|3673|3672.5|1185
1607422160000|2020-12-08 10:09:20|3673.5|3673|3675.5|3675|3675.5|3675|3673.5|3673|1339
1607422170000|2020-12-08 10:09:30|3675|3674.5|3675.5|3675|3676|3675|3675|3674.5|0
1607422180000|2020-12-08 10:09:40|3676|3675.5|3676.5|3676|3676.5|3676|3676|3675.5|306
1607422190000|2020-12-08 10:09:50|3676|3675.5|3676.5|3675.5|3676.5|3676|3676|3675|1068
1607422200000|2020-12-08 10:10:00||3676||3676||3676||3676|0
1607422210000|2020-12-08 10:10:10|3676|3675.5|3676.5|3676|3676.5|3676|3676|3675.5|1402
1607422220000|2020-12-08 10:10:20||3675.5||3676||3676||3675.5|1243
1607422230000|2020-12-08 10:10:30|3677|3676.5|3677.5|3676.5|3678|3677|3677|3676.5|1004
1607422250000|2020-12-08 10:10:50|3677|3677|3677.5|3677|3677.5|3677|3677|3676.5|64
1607422260000|2020-12-08 10:11:00|3678|3677.5|3678|3677.5|3678|3677.5|3678|3677.5|211
1607422270000|2020-12-08 10:11:10|3677.5|3677|3678|3677|3678|3677|3677.5|3677|429
1607422280000|2020-12-08 10:11:20|3678.5|3677.5|3679.5|3678.5|3680|3679|3678.5|3677|1283
1607422290000|2020-12-08 10:11:30|3679|3678|3679|3678|3679|3678|3678.5|3678|1709
1607422300000|2020-12-08 10:11:40|3678.5|3677.5|3677.5|3677|3678.5|3677.5|3677|3676.5|648
1607422310000|2020-12-08 10:11:50|3677|3676.5|3676.5|3675.5|3677|3676.5|3676|3675.5|956
1607422320000|2020-12-08 10:12:00||3676||3676||3676||3676|282
1607422330000|2020-12-08 10:12:10|3677|3676.5|3677.5|3676.5|3677.5|3677|3677|3676.5|1450
1607422340000|2020-12-08 10:12:20|3677|3676|3676.5|3675.5|3677.5|3676|3676.5|3675.5|236
1607422350000|2020-12-08 10:12:30|3677|3676|3677|3676|3677|3676.5|3677|3675.5|827
1607422360000|2020-12-08 10:12:40||3676.5||3676.5||3676.5||3676.5|0
1607422370000|2020-12-08 10:12:50|3676.5|3676|3676.5|3676|3677|3676|3676.5|3676|108
1607422380000|2020-12-08 10:13:00|3677||3676.5||3677||3676.5||0
1607422390000|2020-12-08 10:13:10|3677|3676.5|3677.5|3677|3677.5|3677|3677|3676.5|784
1607422430000|2020-12-08 10:13:50|3677|3676.5|3676.5|3676|3677.5|3677|3676.5|3676|787
1607422450000|2020-12-08 10:14:10|3677|3676.5|3677.5|3676.5|3677.5|3676.5|3677|3676.5|1057
1607422460000|2020-12-08 10:14:20|3677|3676|3677|3676|3677|3676.5|3676.5|3676|94
1607422470000|2020-12-08 10:14:30|3677.5|3676.5|3677.5|3676.5|3677.5|3676.5|3677.5|3676.5|265
1607422480000|2020-12-08 10:14:40|3677|3676|3677|3676|3677|3676|3676.5|3676|96
1607422490000|2020-12-08 10:14:50|3676.5|3675.5|3676.5|3675.5|3676.5|3675.5|3676|3675.5|96
1607422500000|2020-12-08 10:15:00|3676|3675|3675|3674.5|3676|3675|3675|3674.5|302
1607422510000|2020-12-08 10:15:10|3675.5|3675|3675.5|3675|3675.5|3675|3675.5|3675|666
1607422520000|2020-12-08 10:15:20|3676|3675.5|3675.5|3675|3676.5|3675.5|3675.5|3675|5423
1607422530000|2020-12-08 10:15:30|3676|3675.5|3676|3675|3676|3675.5|3676|3675|87
1607422540000|2020-12-08 10:15:40|3676.5|3675.5|3677.5|3676.5|3677.5|3676.5|3676.5|3675|1559
1607422550000|2020-12-08 10:15:50|3677|3676|3677|3676.5|3677|3676.5|3676.5|3676|631
1607422570000|2020-12-08 10:16:10|3677.5|3677|3677.5|3677|3677.5|3677|3677.5|3677|1214
1607422580000|2020-12-08 10:16:20|3678|3677.5|3678|3677.5|3679|3678.5|3678|3677.5|4626
1607422590000|2020-12-08 10:16:30|3677.5|3677|3678|3677|3678|3677|3677.5|3677|211
1607422600000|2020-12-08 10:16:40|3677.5|3677.5|3678|3677.5|3678|3677.5|3677.5|3677.5|938
1607422610000|2020-12-08 10:16:50|3677.5|3677|3677|3676.5|3678|3677|3677|3676.5|595
1607422620000|2020-12-08 10:17:00|3677.5|3677|3678|3677|3678|3677|3677.5|3676.5|166
1607422630000|2020-12-08 10:17:10|3677.5|3676.5|3676.5|3675.5|3677.5|3677|3676.5|3675.5|3258
1607422640000|2020-12-08 10:17:20|3676|3676|3676.5|3675.5|3676.5|3676|3676|3675.5|1871
1607422660000|2020-12-08 10:17:40|3676|3676|3677.5|3676.5|3677.5|3676.5|3676|3675.5|1113
1607422670000|2020-12-08 10:17:50||3677||3676.5||3677||3676.5|19
1607422700000|2020-12-08 10:18:20|3678|3677|3677.5|3677|3678.5|3678|3677.5|3677|879
1607422710000|2020-12-08 10:18:30|3677|3676.5|3677.5|3676.5|3677.5|3676.5|3677|3676.5|33
1607422720000|2020-12-08 10:18:40|3677|3676|3675.5|3675|3677.5|3676|3675.5|3674.5|3469
1607422730000|2020-12-08 10:18:50|3676|3674.5|3675.5|3675|3676|3675.5|3675.5|3674.5|2890
1607422740000|2020-12-08 10:19:00|3676|3675.5|3676|3675|3676|3675.5|3676|3675|547
1607422770000|2020-12-08 10:19:30|3675.5|3675.5|3675.5|3675|3675.5|3675.5|3675.5|3675|1135
1607422800000|2020-12-08 10:20:00|3676|3675.5|3675.5|3675|3676.5|3676|3675.5|3675|2391
1607422810000|2020-12-08 10:20:10|3675|3674.5|3675|3674.5|3675.5|3675|3675|3674.5|528
1607422820000|2020-12-08 10:20:20|3674.5|3674|3674.5|3674|3674.5|3674|3674.5|3674|437
1607422830000|2020-12-08 10:20:30|3674|3673.5|3674|3673.5|3674|3673.5|3674|3673.5|3
1607422840000|2020-12-08 10:20:40|3673.5|3673|3673.5|3673|3673.5|3673|3673.5|3673|336
1607422850000|2020-12-08 10:20:50|3674|3673.5|3674.5|3674|3674.5|3674|3674|3673.5|706
1607422860000|2020-12-08 10:21:00|3675|3674.5|3674|3673.5|3675.5|3674.5|3674|3673|1911
1607422870000|2020-12-08 10:21:10|3673.5|3673|3673.5|3673|3673.5|3673|3673.5|3672.5|711
1607422880000|2020-12-08 10:21:20|3674|3673.5|3674.5|3674|3674.5|3674|3674|3673.5|2865
1607422890000|2020-12-08 10:21:30|3675|3674.5|3674.5|3674|3675.5|3674.5|3674.5|3674|775
1607422900000|2020-12-08 10:21:40|3675|3674.5|3676|3675|3676|3675|3675|3674.5|1716
1607422920000|2020-12-08 10:22:00|3675.5|3674.5|3675|3674.5|3675.5|3674.5|3675|3674.5|700
1607422930000|2020-12-08 10:22:10|3675.5|3674|3675|3674.5|3675.5|3674.5|3674.5|3674|352
1607422940000|2020-12-08 10:22:20|||||||||30
1607422950000|2020-12-08 10:22:30|3675.5|3675|3676|3675|3676|3675|3675.5|3675|791
1607422960000|2020-12-08 10:22:40|3675.5|3674.5|3675.5|3675|3676|3675|3675.5|3674.5|1
1607422970000|2020-12-08 10:22:50|3675|3674.5|3675.5|3675|3675.5|3675|3675|3674.5|139
1607422990000|2020-12-08 10:23:10|3676|3675.5|3676|3675|3676.5|3675.5|3675.5|3675|2396
1607423010000|2020-12-08 10:23:30|3675.5||3675.5||3675.5||3675.5||0
1607423030000|2020-12-08 10:23:50|3676|3674.5|3674|3673.5|3676|3674.5|3673.5|3673|1390
1607423040000|2020-12-08 10:24:00|3673.5|3673|3673.5|3673|3673.5|3673.5|3673.5|3673|0
1607423050000|2020-12-08 10:24:10|3674|3673.5|3674|3673.5|3674.5|3673.5|3674|3673|597
1607423060000|2020-12-08 10:24:20|3674.5|3673|3674.5|3674|3674.5|3674|3674.5|3673|390
1607423070000|2020-12-08 10:24:30|3675|3673.5|3675.5|3674.5|3675.5|3674.5|3675|3673.5|1388
1607423080000|2020-12-08 10:24:40|3675|3674|3675|3674|3675|3674|3674.5|3674|90
1607423090000|2020-12-08 10:24:50|3674.5|3673.5|3674|3673.5|3674.5|3673.5|3674|3673.5|1353
1607423100000|2020-12-08 10:25:00|3674.5|3673|3675.5|3674.5|3675.5|3674.5|3674.5|3673|1745
1607423110000|2020-12-08 10:25:10|3676||3675.5||3676||3675.5||0
1607423120000|2020-12-08 10:25:20||3675||3675||3675||3675|0
1607423130000|2020-12-08 10:25:30|3676|3675.5|3676|3675|3676|3675.5|3676|3675|145
1607423140000|2020-12-08 10:25:40||3675.5||3675.5||3675.5||3675.5|0
1607423150000|2020-12-08 10:25:50|3676.5|3676|3678.5|3677.5|3678.5|3677.5|3676.5|3676|1957
1607423160000|2020-12-08 10:26:00|3679|3678|3679.5|3678|3679.5|3678.5|3679|3677.5|170
1607423170000|2020-12-08 10:26:10|3680|3678.5|3680|3679|3680|3679.5|3679.5|3678|2911
1607423180000|2020-12-08 10:26:20|3680.5|3679.5|3679.5|3679|3680.5|3680|3679.5|3679|686
1607423190000|2020-12-08 10:26:30|3680|3679.5|3680.5|3679.5|3680.5|3679.5|3680|3679.5|139
1607423200000|2020-12-08 10:26:40|3680||3680||3680||3680||0
1607423210000|2020-12-08 10:26:50|||||||||500
1607423220000|2020-12-08 10:27:00|3679.5|3679|3681|3680|3681|3680|3679.5|3679|373
1607423230000|2020-12-08 10:27:10|3680.5|3679.5|3679.5|3679|3680.5|3679.5|3679.5|3679|309
1607423240000|2020-12-08 10:27:20|3679|3678.5|3678|3677|3679|3678.5|3677.5|3677|1080
1607423250000|2020-12-08 10:27:30|3677.5|3676.5|3677|3676.5|3677.5|3676.5|3677|3676.5|0
1607423260000|2020-12-08 10:27:40|3676.5|3676|3677|3676|3677|3676.5|3676.5|3676|513
1607423270000|2020-12-08 10:27:50|3676.5|3675.5|3677|3676.5|3677|3676.5|3676|3675|3738
1607423280000|2020-12-08 10:28:00|3676.5|3676|3677|3676|3677|3676|3676.5|3676|544
1607423290000|2020-12-08 10:28:10|3676.5||3676.5||3676.5||3676.5||343
1607423300000|2020-12-08 10:28:20|3676|3675.5|3676.5|3675.5|3676.5|3675.5|3675.5|3675|936
1607423310000|2020-12-08 10:28:30|3676|3675|3676|3675|3676|3675.5|3676|3675|265
1607423320000|2020-12-08 10:28:40|3675.5||3675.5||3675.5||3675.5||20
1607423340000|2020-12-08 10:29:00|3676|3675.5|3675.5|3675|3676|3675.5|3675.5|3675|404
1607423350000|2020-12-08 10:29:10|3676|3674.5|3676.5|3675.5|3676.5|3675.5|3676|3674.5|3891
1607423370000|2020-12-08 10:29:30|3677|3676|3677|3676.5|3677|3676.5|3677|3675.5|694
1607423400000|2020-12-08 10:30:00|3676.5|3676|3676.5|3676|3676.5|3676.5|3676.5|3676|2949
1607423430000|2020-12-08 10:30:30|3677|3676.5|3676.5|3675.5|3677|3676.5|3676.5|3675.5|1834
1607423440000|2020-12-08 10:30:40|3676||3676||3676.5||3676||777
1607423450000|2020-12-08 10:30:50|3675.5|3675|3676|3675.5|3676|3675.5|3675.5|3675|2
1607423460000|2020-12-08 10:31:00||3675||3675||3675.5||3675|500
1607423470000|2020-12-08 10:31:10|3676.5|3675.5|3677|3676|3677|3676|3676.5|3675|2054
1607423480000|2020-12-08 10:31:20|||||||||1
1607423510000|2020-12-08 10:31:50|3676.5|3675.5|3676.5|3675.5|3676.5|3675.5|3676.5|3675.5|0
1607423520000|2020-12-08 10:32:00|3677|3676|3676|3675.5|3677|3676|3676|3675.5|744
1607423530000|2020-12-08 10:32:10|3676.5|3676|3677|3676|3677.5|3676|3676.5|3676|1706
1607423550000|2020-12-08 10:32:30|3676.5|3675.5|3676.5|3676|3676.5|3676|3676.5|3675.5|1192
1607423560000|2020-12-08 10:32:40|3676|3675.5|3676.5|3675.5|3676.5|3676|3676|3675|1556
1607423570000|2020-12-08 10:32:50|3676||3676||3676||3676||107
1607423580000|2020-12-08 10:33:00|3676.5|3675|3675.5|3674.5|3676.5|3675.5|3675.5|3674.5|479
1607423590000|2020-12-08 10:33:10|3675|3675|3675.5|3674.5|3675.5|3675|3675|3674.5|326
1607423600000|2020-12-08 10:33:20|3676|3675|3675.5|3674.5|3676|3675.5|3675.5|3674.5|352
1607423610000|2020-12-08 10:33:30|3675|3675|3675|3674.5|3675|3675|3675|3674.5|33
1607423620000|2020-12-08 10:33:40|3674.5|3674|3674.5|3674|3675|3674.5|3674.5|3674|1808
1607423640000|2020-12-08 10:34:00|3674|3673.5|3673|3672.5|3674|3673.5|3673|3672.5|2495
1607423650000|2020-12-08 10:34:10|3672.5|3672|3673|3672|3673|3672|3672.5|3672|584
1607423660000|2020-12-08 10:34:20|||||||||65
1607423670000|2020-12-08 10:34:30||3672.5||3672.5||3672.5||3672.5|968
1607423690000|2020-12-08 10:34:50|3672.5|3672|3671.5|3671|3673|3672|3671.5|3671|5180
1607423700000|2020-12-08 10:35:00|3671|3670.5|3671.5|3670.5|3671.5|3671|3670.5|3670|3092
1607423710000|2020-12-08 10:35:10|3671|3670|3670.5|3670|3671|3670|3670.5|3670|12
1607423720000|2020-12-08 10:35:20|3670|3669.5|3669.5|3668.5|3670|3669.5|3669|3668.5|5723
1607423730000|2020-12-08 10:35:30|3669||3669||3669||3669||472
1607423740000|2020-12-08 10:35:40|3668.5|3668|3668.5|3668|3668.5|3668|3668.5|3668|2768
1607423750000|2020-12-08 10:35:50|3669|3668.5|3668.5|3668|3669|3668.5|3668.5|3668|1644
1607423760000|2020-12-08 10:36:00|||||||||1002
1607423770000|2020-12-08 10:36:10|3669|3668.5|3668.5|3668|3669|3668.5|3668.5|3668|1926
1607423780000|2020-12-08 10:36:20|3668|3667.5|3668.5|3668|3668.5|3668|3668|3667.5|1615
1607423790000|2020-12-08 10:36:30|3668|3667.5|3667.5|3667|3668|3667.5|3667.5|3667|241
1607423800000|2020-12-08 10:36:40|3668|3667.5|3668.5|3668|3669|3668.5|3668|3667.5|1717
1607423810000|2020-12-08 10:36:50|3669|3668.5|3668|3667.5|3669|3668.5|3668|3667.5|757
1607423820000|2020-12-08 10:37:00|||||||||408
1607423840000|2020-12-08 10:37:20|3668.5|3668|3669|3668.5|3669|3668.5|3668.5|3668|1748
1607423850000|2020-12-08 10:37:30|3669.5|3669|3670.5|3669.5|3671|3670.5|3669.5|3669|2902
1607423860000|2020-12-08 10:37:40|3670||3670||3670||3670||100
1607423870000|2020-12-08 10:37:50|3669.5|3669|3670|3669.5|3670|3669.5|3669.5|3669|824
1607423880000|2020-12-08 10:38:00||3669||3669||3669||3669|20
1607423890000|2020-12-08 10:38:10||3669.5||3669.5||3669.5||3669.5|22
1607423900000|2020-12-08 10:38:20|3669.5|3669|3669.5|3669|3669.5|3669|3669.5|3669|166
1607423920000|2020-12-08 10:38:40|3669|3668.5|3667.5|3667|3669.5|3668.5|3667.5|3667|3782
1607423930000|2020-12-08 10:38:50|3668|3667.5|3669.5|3668.5|3669.5|3668.5|3668|3667.5|7596
1607423940000|2020-12-08 10:39:00|3670|3669|3669.5|3669|3670|3669.5|3669.5|3669|5184
1607423950000|2020-12-08 10:39:10|3669|3668.5|3669|3668.5|3669|3668.5|3669|3668.5|166
1607423960000|2020-12-08 10:39:20|3669.5||3669||3669.5||3669||0
1607423970000|2020-12-08 10:39:30|3668.5|3668|3668.5|3668|3668.5|3668|3668.5|3668|547
1607423980000|2020-12-08 10:39:40|3669|3668.5|3672|3671.5|3672.5|3671.5|3669|3668.5|9996
1607423990000|2020-12-08 10:39:50|3672.5|3671|3672|3671.5|3672.5|3671.5|3671.5|3671|3
1607424000000|2020-12-08 10:40:00|3672.5|3672|3672.5|3671.5|3672.5|3672|3672.5|3671.5|1474
1607424010000|2020-12-08 10:40:10|3673|3672|3673.5|3672.5|3673.5|3673|3672.5|3672|2423
1607424030000|2020-12-08 10:40:30|3673|3673|3673.5|3673|3673.5|3673|3673|3673|405
1607424040000|2020-12-08 10:40:40|3674|3673.5|3674|3673|3674.5|3673.5|3674|3673|477
1607424050000|2020-12-08 10:40:50|3673.5||3673.5||3673.5||3673.5||13
1607424060000|2020-12-08 10:41:00|3674|3672.5|3673.5|3672.5|3674|3672.5|3673|3672.5|539
1607424070000|2020-12-08 10:41:10|3673|3672|3672.5|3672|3673|3672|3672.5|3672|0
1607424080000|2020-12-08 10:41:20|3672|3671.5|3672.5|3672|3672.5|3672|3672|3671.5|552
1607424090000|2020-12-08 10:41:30|3673|3672.5|3673|3672|3673|3672.5|3673|3672|957
1607424110000|2020-12-08 10:41:50|3672.5||3672.5||3672.5||3672.5||0
1607424130000|2020-12-08 10:42:10|3673|3672.5|3673.5|3673|3674|3673|3673|3672.5|2919
1607424140000|2020-12-08 10:42:20|3674|3673.5|3674.5|3673.5|3674.5|3673.5|3673.5|3673|3733
1607424150000|2020-12-08 10:42:30|3675|3674|3675|3674|3675|3674.5|3674.5|3674|1213
1607424160000|2020-12-08 10:42:40|3674.5|3673.5|3674.5|3674|3674.5|3674|3674.5|3673.5|450
1607424170000|2020-12-08 10:42:50|3674|3673.5|3673.5|3673|3674.5|3673.5|3673.5|3673|720
1607424180000|2020-12-08 10:43:00|3674|3672.5|3673|3672.5|3674|3672.5|3673|3672.5|6458
1607424190000|2020-12-08 10:43:10|3672.5|3672|3672.5|3671.5|3672.5|3672|3672|3671.5|73
1607424200000|2020-12-08 10:43:20|3672|3671|3670|3669|3672|3671.5|3670|3669|19401
1607424210000|2020-12-08 10:43:30|3669.5|3668.5|3669.5|3668.5|3669.5|3669|3669|3668|1037
1607424220000|2020-12-08 10:43:40|3669|3668|3669|3668.5|3669|3668.5|3669|3668|145
1607424230000|2020-12-08 10:43:50|3669.5|3669|3669.5|3668.5|3669.5|3669|3669|3668.5|1683
1607424240000|2020-12-08 10:44:00|3669|3668|3668.5|3668|3669|3668|3668.5|3668|215
1607424250000|2020-12-08 10:44:10|3669|3668.5|3669.5|3668.5|3669.5|3669|3669|3668.5|1263
1607424260000|2020-12-08 10:44:20|3669|3668|3669|3668|3669|3668|3669|3668|0
1607424270000|2020-12-08 10:44:30|3669.5|3668.5|3669.5|3669|3669.5|3669|3669.5|3668|527
1607424290000|2020-12-08 10:44:50|3670|3669.5|3670|3669|3670.5|3670|3670|3669|335
1607424300000|2020-12-08 10:45:00|3669.5|3668|3668.5|3668|3670|3669|3668.5|3668|3472
1607424310000|2020-12-08 10:45:10|3668|3667.5|3668.5|3668|3668.5|3668|3668|3667.5|135
1607424320000|2020-12-08 10:45:20|3669|3667.5|3667|3666|3669|3667.5|3666.5|3666|6907
1607424340000|2020-12-08 10:45:40|3667.5|3666.5|3667.5|3666.5|3668|3667|3667.5|3666|718
1607424350000|2020-12-08 10:45:50|3668|3667|3668|3667|3668|3667.5|3668|3666.5|713
1607424360000|2020-12-08 10:46:00|3667.5||3668||3668||3667.5||0
1607424370000|2020-12-08 10:46:10|3667.5|3667.5|3668|3667|3668|3667.5|3667.5|3667|855
1607424380000|2020-12-08 10:46:20|3667.5||3667.5||3667.5||3667.5||20
1607424390000|2020-12-08 10:46:30|3667|3666.5|3667|3666|3667.5|3666.5|3666.5|3666|2409
1607424410000|2020-12-08 10:46:50|||||||||12
1607424420000|2020-12-08 10:47:00|3666.5|3666.5|3666.5|3666|3666.5|3666.5|3666.5|3666|0
1607424430000|2020-12-08 10:47:10|||||||||1281
1607424440000|2020-12-08 10:47:20|3667|3666.5|3667|3666|3667|3666.5|3667|3666|302
1607424450000|2020-12-08 10:47:30|3667.5|3666.5|3668|3667.5|3668|3667.5|3667.5|3666.5|315
1607424460000|2020-12-08 10:47:40|3667.5|3667|3667.5|3667|3667.5|3667|3667.5|3667|421
1607424470000|2020-12-08 10:47:50|3667|3666.5|3667|3666.5|3667|3667|3667|3666.5|246
1607424480000|2020-12-08 10:48:00|3666.5|3666|3665.5|3665|3666.5|3666|3665.5|3665|2065
1607424490000|2020-12-08 10:48:10|3666|3665.5|3666|3665.5|3666.5|3666|3666|3665.5|1941
1607424500000|2020-12-08 10:48:20||3665||3665.5||3665.5||3665|70
1607424510000|2020-12-08 10:48:30|3665.5|3665|3666.5|3665.5|3666.5|3666|3665.5|3664.5|2721
1607424530000|2020-12-08 10:48:50|3666|3665|3665.5|3665|3666|3665|3665.5|3665|30
1607424540000|2020-12-08 10:49:00|3666|3665.5|3666.5|3665.5|3666.5|3666|3666|3665|2256
1607424550000|2020-12-08 10:49:10|||||||||336
1607424570000|2020-12-08 10:49:30|3667|3666|3668|3667|3668|3667|3667|3665.5|99
1607424590000|2020-12-08 10:49:50|3667.5|3666.5|3667|3666.5|3668|3666.5|3667|3666|317
1607424610000|2020-12-08 10:50:10|3667.5|3667|3670.5|3669.5|3670.5|3669.5|3667.5|3667|1998
1607424620000|2020-12-08 10:50:20|3670|3670|3671|3669.5|3671|3670|3670|3669.5|854
1607424630000|2020-12-08 10:50:30|3670.5|3670|3671|3670|3671|3670.5|3670.5|3670|402
1607424640000|2020-12-08 10:50:40|3670.5|3669.5|3670.5|3669.5|3670.5|3669.5|3670.5|3669.5|0
1607424670000|2020-12-08 10:51:10|3671|3670.5|3672|3671|3672.5|3672|3671|3670.5|3126
1607424680000|2020-12-08 10:51:20|3671.5|3670.5|3672.5|3671.5|3672.5|3671.5|3671.5|3670.5|1420
1607424690000|2020-12-08 10:51:30|3672|3671|3671.5|3671|3672|3671|3671.5|3671|270
1607424700000|2020-12-08 10:51:40|3672|3671.5|3672|3671|3672|3671.5|3671.5|3671|1275
1607424710000|2020-12-08 10:51:50|3672.5|3671.5|3671.5|3671|3672.5|3671.5|3671.5|3671|3275
1607424720000|2020-12-08 10:52:00|3672||3672||3672||3672||276
1607424730000|2020-12-08 10:52:10|3672.5|3671.5|3673|3671.5|3674|3673|3672|3671|6216
1607424740000|2020-12-08 10:52:20|3673.5|3672|3673.5|3673|3673.5|3673|3673|3672|1207
1607424750000|2020-12-08 10:52:30|3673|3672.5|3673|3672.5|3673.5|3673|3673|3672.5|3194
1607424760000|2020-12-08 10:52:40|3672.5|3672|3672|3671|3672.5|3672|3672|3671|359
1607424770000|2020-12-08 10:52:50|3672.5|3671.5|3672.5|3671.5|3672.5|3672|3672.5|3671.5|263
1607424780000|2020-12-08 10:53:00|3672|3671|3671.5|3671|3672.5|3671|3671.5|3671|213
1607424790000|2020-12-08 10:53:10|3672|3671.5|3672|3671|3672|3671.5|3672|3671|1334
1607424800000|2020-12-08 10:53:20|3671.5|3670.5|3671|3670|3671.5|3670.5|3671|3670|277
1607424810000|2020-12-08 10:53:30|3671.5|3670.5|3671.5|3670.5|3671.5|3670.5|3671.5|3670.5|30
1607424820000|2020-12-08 10:53:40|3671||3671||3671||3671||217
1607424840000|2020-12-08 10:54:00|3670.5|3670|3670.5|3670|3671|3670.5|3670.5|3670|352
1607424850000|2020-12-08 10:54:10|3670|3669.5|3670|3669.5|3670.5|3670|3670|3669.5|846
1607424860000|2020-12-08 10:54:20|3670.5|3670|3670.5|3669.5|3671|3670.5|3670.5|3669.5|299
1607424870000|2020-12-08 10:54:30|3671|3670|3671|3670|3671|3670.5|3671|3670|1642
1607424890000|2020-12-08 10:54:50|3670.5||3670.5||3670.5||3670.5||471
1607424900000|2020-12-08 10:55:00|3671|3670.5|3670.5|3670|3672|3671.5|3670.5|3670|797
1607424910000|2020-12-08 10:55:10|3671|3670.5|3671|3670.5|3671.5|3670.5|3671|3670.5|464
1607424920000|2020-12-08 10:55:20|3671.5|3671|3671.5|3670.5|3672|3671|3671.5|3670.5|475
1607424930000|2020-12-08 10:55:30|3671|3671|3670.5|3670|3671.5|3671|3670.5|3670|576
1607424940000|2020-12-08 10:55:40|3671|3670.5|3671.5|3670.5|3671.5|3671|3670.5|3670|1008
1607424950000|2020-12-08 10:55:50|3672|3671|3672|3671|3672|3671.5|3672|3670.5|1085
1607424960000|2020-12-08 10:56:00|3671.5|3670.5|3671.5|3670.5|3672|3670.5|3671.5|3670.5|96
1607424970000|2020-12-08 10:56:10|3672|3671|3672|3671|3672|3671|3672|3671|0
1607424980000|2020-12-08 10:56:20|3671.5|3670.5|3671|3670.5|3671.5|3670.5|3671|3670.5|0
1607424990000|2020-12-08 10:56:30|3670.5|3670|3670.5|3670|3670.5|3670|3670.5|3670|14
1607425010000|2020-12-08 10:56:50|3671|3670.5|3670|3669.5|3671|3670.5|3670|3669.5|2230
1607425020000|2020-12-08 10:57:00|3670.5||3670.5||3670.5||3670.5||306
1607425030000|2020-12-08 10:57:10|3670|3669|3670.5|3670|3670.5|3670|3669.5|3669|827
1607425040000|2020-12-08 10:57:20|3670|3669.5|3670.5|3670|3670.5|3670|3669.5|3669|367
1607425050000|2020-12-08 10:57:30||3669.5||3669.5||3669.5||3669.5|0
1607425060000|2020-12-08 10:57:40|3670|3669|3670|3669.5|3670|3669.5|3669.5|3669|294
1607425070000|2020-12-08 10:57:50|3670.5||3670.5||3670.5||3670.5||325
1607425080000|2020-12-08 10:58:00|3670||3670||3670||3670||596
1607425090000|2020-12-08 10:58:10|3669.5|3669|3669.5|3669|3669.5|3669|3669.5|3669|476
1607425100000|2020-12-08 10:58:20|3669|3668.5|3668.5|3667.5|3669|3669|3668|3667.5|4093
1607425110000|2020-12-08 10:58:30|3668|3667|3667.5|3666.5|3668.5|3667.5|3667.5|3666.5|1728
1607425120000|2020-12-08 10:58:40|3668|3667|3668.5|3667.5|3668.5|3668|3668|3667|2581
1607425130000|2020-12-08 10:58:50|3668|3667|3668.5|3667|3668.5|3667|3668|3667|0
1607425140000|2020-12-08 10:59:00|3668|3667.5|3668.5|3667.5|3668.5|3668|3668|3667|25
1607425150000|2020-12-08 10:59:10|3668|3667|3668|3667.5|3668|3667.5|3667.5|3667|113
1607425160000|2020-12-08 10:59:20|3668.5|3668|3669.5|3669|3669.5|3669|3668|3667.5|1232
1607425180000|2020-12-08 10:59:40|3670|3669.5|3670|3669.5|3670|3669.5|3670|3669.5|639
1607425190000|2020-12-08 10:59:50|3670.5|3670|3671|3670|3671|3670|3670.5|3670|585
1607425200000|2020-12-08 11:00:00|3670.5|3669.5|3668|3667.5|3670.5|3669.5|3668|3667.5|491
1607425210000|2020-12-08 11:00:10||3667||3667||3667||3667|0
1607425220000|2020-12-08 11:00:20||3667.5||3667.5||3667.5||3667.5|0
1607425230000|2020-12-08 11:00:30|3668.5|3668|3668.5|3667.5|3669|3668.5|3668|3667.5|845
1607425240000|2020-12-08 11:00:40|3668|3668|3668.5|3667.5|3668.5|3668|3668|3667.5|487
1607425250000|2020-12-08 11:00:50|3668||3668||3668||3668||0
1607425270000|2020-12-08 11:01:10|3667.5|3667|3667|3666.5|3667.5|3667|3667|3666.5|267
1607425280000|2020-12-08 11:01:20|3666.5|3666|3667.5|3666.5|3667.5|3666.5|3666.5|3666|1600
1607425290000|2020-12-08 11:01:30|3667|3666|3667|3666.5|3667|3666.5|3667|3666|25
1607425300000|2020-12-08 11:01:40|3667.5|3667|3667|3666|3667.5|3667|3667|3666|2400
1607425310000|2020-12-08 11:01:50|3666.5|3666.5|3666.5|3666|3666.5|3666.5|3666.5|3666|388
1607425320000|2020-12-08 11:02:00|3667|3666.5|3667|3666|3667|3666.5|3667|3666|199
1607425330000|2020-12-08 11:02:10||3666.5||3666||3666.5||3666|0
1607425350000|2020-12-08 11:02:30|3666.5|3666.5|3667|3666|3667|3666.5|3666.5|3666|689
1607425360000|2020-12-08 11:02:40||3666.5||3666.5||3666.5||3666.5|0
1607425370000|2020-12-08 11:02:50|3666.5|3666|3667|3666|3667|3666.5|3666.5|3666|419
1607425380000|2020-12-08 11:03:00||3666.5||3666.5||3666.5||3666|154
1607425390000|2020-12-08 11:03:10|3667.5|3667|3666.5|3666|3668|3667.5|3666.5|3666|1403
1607425400000|2020-12-08 11:03:20|3666|3665.5|3666|3665.5|3666.5|3665.5|3666|3665.5|1234
1607425410000|2020-12-08 11:03:30|3665.5|3665|3666.5|3665.5|3666.5|3666|3665.5|3665|3596
1607425420000|2020-12-08 11:03:40|3666|3665|3666|3665|3666|3665|3666|3665|513
1607425440000|2020-12-08 11:04:00|3665.5|3664.5|3666|3665.5|3666|3665.5|3664.5|3664|4285
1607425450000|2020-12-08 11:04:10|3666.5|3666|3667|3666.5|3667.5|3667|3666.5|3666|1896
1607425460000|2020-12-08 11:04:20|3667.5|3667|3667.5|3666.5|3668|3667|3667.5|3666.5|1262
1607425470000|2020-12-08 11:04:30|3668|3667|3668|3667.5|3668|3667.5|3668|3667|383
1607425480000|2020-12-08 11:04:40|3667.5|3667|3667.5|3666.5|3667.5|3667|3667.5|3666.5|360
1607425490000|2020-12-08 11:04:50|3669.5|3667|3668.5|3667.5|3669.5|3669|3668|3666.5|6470
1607425500000|2020-12-08 11:05:00|3668|3668|3668.5|3668|3668.5|3668|3668|3668|0
1607425510000|2020-12-08 11:05:10|3668|3667.5|3669|3668|3669|3668|3668|3667.5|1036
1607425520000|2020-12-08 11:05:20|3669.5|3668.5|3670|3669|3670|3669|3669.5|3668.5|313
1607425530000|2020-12-08 11:05:30|3669.5|3668.5|3670|3669|3671|3670|3669.5|3668.5|1934
1607425540000|2020-12-08 11:05:40|3670.5||3670.5||3670.5||3670.5||0
1607425550000|2020-12-08 11:05:50|3671|3669.5|3670.5|3670|3671|3670|3670|3669.5|788
1607425560000|2020-12-08 11:06:00|3671|3670.5|3671|3670|3671|3670.5|3671|3670|1462
1607425570000|2020-12-08 11:06:10|3671.5|3670.5|3672|3671|3672|3671.5|3671.5|3670.5|399
1607425580000|2020-12-08 11:06:20|3672.5|3671.5|3672.5|3671.5|3672.5|3671.5|3672.5|3671.5|1428
1607425590000|2020-12-08 11:06:30|3672||3672||3672||3672||0
1607425600000|2020-12-08 11:06:40|3672.5|3672|3672.5|3671.5|3672.5|3672|3672|3671.5|510
1607425610000|2020-12-08 11:06:50|3672|3671|3672|3671|3672|3671.5|3671|3670.5|1976
1607425620000|2020-12-08 11:07:00|3671.5|3670.5|3670|3669|3672|3671|3669.5|3669|1828
1607425630000|2020-12-08 11:07:10|3670.5|3669.5|3670|3669.5|3671|3670|3670|3669|712
1607425640000|2020-12-08 11:07:20|3669.5|3669|3669.5|3669|3670|3669|3669.5|3668.5|1556
1607425650000|2020-12-08 11:07:30|3670||3670||3670||3670||622
1607425660000|2020-12-08 11:07:40|3669.5|3668.5|3670|3669|3670|3669|3669|3668.5|1907
1607425680000|2020-12-08 11:08:00|3669.5|3668.5|3668|3667.5|3670|3668.5|3668|3667.5|1079
1607425690000|2020-12-08 11:08:10|3667.5|3667|3667|3666.5|3667.5|3667|3667|3666.5|398
1607425700000|2020-12-08 11:08:20|3667.5|3667|3667|3666.5|3667.5|3667|3667|3666.5|608
1607425710000|2020-12-08 11:08:30|3667.5||3667.5||3667.5||3667.5||125
1607425730000|2020-12-08 11:08:50|3667|3666|3666.5|3666|3667|3666.5|3666.5|3665.5|2065
1607425740000|2020-12-08 11:09:00|3666|3665.5|3664|3663|3666.5|3666|3664|3663|2993
1607425750000|2020-12-08 11:09:10|3664.5|3663.5|3665|3664|3665|3664|3664.5|3663|2528
1607425760000|2020-12-08 11:09:20|3665.5|3664.5|3665|3664.5|3666|3665|3664.5|3663.5|90
1607425770000|2020-12-08 11:09:30|3665.5|3665|3667|3666|3667|3666|3665.5|3665|1920
1607425780000|2020-12-08 11:09:40|3668|3666.5|3669.5|3668.5|3669.5|3669|3667|3666|8251
1607425790000|2020-12-08 11:09:50|3670|3669|3669|3668|3670.5|3670|3669|3668|2888
1607425800000|2020-12-08 11:10:00|3669.5|3668.5|3670|3669|3670|3669.5|3669.5|3668|1205
1607425810000|2020-12-08 11:10:10|3670.5|3669.5|3671|3670|3671.5|3670.5|3670.5|3669|1603
1607425820000|2020-12-08 11:10:20|3670.5|3669.5|3670.5|3669.5|3671.5|3671|3670|3669|1837
1607425830000|2020-12-08 11:10:30|3670|3669|3669.5|3669|3670|3669|3669.5|3669|166
1607425840000|2020-12-08 11:10:40|3670|3669.5|3670|3669|3670.5|3670|3670|3669|1409
1607425850000|2020-12-08 11:10:50|3670.5|3669.5|3670|3669|3671|3670|3670|3669|125
1607425860000|2020-12-08 11:11:00|3669.5|3668.5|3669|3668|3669.5|3669|3669|3668|2037
1607425870000|2020-12-08 11:11:10|3670|3668.5|3670|3669.5|3670|3669.5|3669|3668|4972
1607425880000|2020-12-08 11:11:20||3669||3669||3669||3669|0
1607425890000|2020-12-08 11:11:30|3670.5|3669.5|3670|3669.5|3670.5|3670|3670|3669.5|537
1607425910000|2020-12-08 11:11:50|3670.5|3670|3670|3669.5|3670.5|3670|3670|3669.5|404
1607425930000|2020-12-08 11:12:10|3670.5|3670|3672|3671|3672|3671.5|3670.5|3670|220
1607425940000|2020-12-08 11:12:20|3671.5|3670.5|3671.5|3671|3671.5|3671|3671|3670.5|1194
1607425950000|2020-12-08 11:12:30|3672|3671.5|3671.5|3670.5|3672.5|3671.5|3671|3670.5|364
1607425960000|2020-12-08 11:12:40||3671||3671||3671||3671|0
1607425970000|2020-12-08 11:12:50|3672|3670.5|3672|3671|3672|3671.5|3672|3670.5|1369
1607425980000|2020-12-08 11:13:00|3671.5|3670.5|3671.5|3670.5|3671.5|3671|3671|3670.5|1
1607425990000|2020-12-08 11:13:10|3672|3671|3672|3671.5|3672.5|3671.5|3671.5|3671|868
1607426000000|2020-12-08 11:13:20|3672.5|3671|3671|3670.5|3672.5|3671|3671|3670.5|2297
1607426010000|2020-12-08 11:13:30|3670.5|3670|3671.5|3670.5|3671.5|3671|3670.5|3670|1254
1607426020000|2020-12-08 11:13:40|3671|3670|3670|3669.5|3671|3670|3669.5|3669|671
1607426030000|2020-12-08 11:13:50|3670.5|3670|3670.5|3669.5|3671.5|3670.5|3670.5|3669.5|1113
1607426040000|2020-12-08 11:14:00|3671|3670|3671|3670|3671|3670|3670.5|3670|122
1607426050000|2020-12-08 11:14:10|3670.5|3669.5|3670|3669.5|3670.5|3669.5|3670|3669.5|537
1607426060000|2020-12-08 11:14:20|3670.5|3670|3670.5|3669|3670.5|3670|3669.5|3669|1402
1607426070000|2020-12-08 11:14:30|3670||3669.5||3670||3669.5||10
1607426080000|2020-12-08 11:14:40|||||||||300
1607426090000|2020-12-08 11:14:50|3669|3668.5|3670.5|3669.5|3670.5|3669.5|3669|3668.5|2780
1607426100000|2020-12-08 11:15:00|3670|3669|3670|3669|3670.5|3669.5|3669.5|3669|768
1607426110000|2020-12-08 11:15:10|3669.5|3669.5|3669|3668|3670|3669.5|3669|3668|5728
1607426120000|2020-12-08 11:15:20|3669.5|3668.5|3669.5|3668.5|3670|3669|3669.5|3668|2028
1607426130000|2020-12-08 11:15:30||3669||3669||3669||3669|512
1607426140000|2020-12-08 11:15:40|3669|3668.5|3668|3667.5|3669.5|3669|3668|3667.5|5693
1607426150000|2020-12-08 11:15:50|3668.5|3667|3668.5|3667.5|3668.5|3668|3667|3666.5|4261
1607426160000|2020-12-08 11:16:00|3668|3667|3668|3667|3668|3667.5|3667.5|3666.5|100
1607426170000|2020-12-08 11:16:10|3668.5|3667.5|3668.5|3667.5|3668.5|3667.5|3668.5|3667.5|111079
1607426180000|2020-12-08 11:16:20|3668|3667|3668|3667|3668|3667.5|3667|3666.5|1593
1607426190000|2020-12-08 11:16:30|3668.5|3667.5|3669.5|3668.5|3669.5|3668.5|3668.5|3667.5|1751
1607426210000|2020-12-08 11:16:50|3669||3669.5||3669.5||3669||5
1607426220000|2020-12-08 11:17:00|3669|3668|3670|3669.5|3670|3669.5|3668.5|3668|3563
1607426230000|2020-12-08 11:17:10|3669.5|3669|3670.5|3669.5|3670.5|3669.5|3669.5|3669|9824
1607426240000|2020-12-08 11:17:20|3670|3669|3669.5|3669|3670|3669|3669.5|3669|2049
1607426250000|2020-12-08 11:17:30|3670||3670||3670||3669.5||91
1607426260000|2020-12-08 11:17:40|3670.5|3669.5|3671|3670.5|3671|3670.5|3670.5|3669.5|1056
1607426270000|2020-12-08 11:17:50|3671.5|3671|3671|3670|3671.5|3671|3671|3670|1132
1607426280000|2020-12-08 11:18:00|3670.5|3669.5|3670.5|3669.5|3670.5|3669.5|3670|3669.5|0
1607426290000|2020-12-08 11:18:10|3670|3670|3670|3669.5|3670.5|3670|3669.5|3669|4359
1607426300000|2020-12-08 11:18:20|3670.5|3670|3671.5|3670.5|3672|3670.5|3670.5|3670|5310
1607426310000|2020-12-08 11:18:30|3671||3671.5||3672||3671||100
1607426320000|2020-12-08 11:18:40|3671|3671|3672|3671|3672|3671|3671|3671|1986
1607426330000|2020-12-08 11:18:50|3671.5||3672||3672||3671.5||600
1607426340000|2020-12-08 11:19:00|3672.5|3671.5|3671|3670|3672.5|3671.5|3670.5|3670|4281
1607426350000|2020-12-08 11:19:10|3670.5||3671||3671||3670.5||200
1607426360000|2020-12-08 11:19:20|3670.5|3669.5|3669|3668|3670.5|3669.5|3668|3667.5|4321
1607426370000|2020-12-08 11:19:30|3668.5||3668.5||3668.5||3668.5||225
1607426380000|2020-12-08 11:19:40|3669|3667.5|3669.5|3668.5|3669.5|3668.5|3669|3667.5|311
1607426390000|2020-12-08 11:19:50|3669||3669||3669||3669||7
1607426400000|2020-12-08 11:20:00|3668.5|3668|3668|3667|3668.5|3668|3667.5|3666.5|2073
1607426410000|2020-12-08 11:20:10|3667.5|3666.5|3667|3666|3667.5|3667|3667|3666|2604
1607426420000|2020-12-08 11:20:20|3667.5|3666.5|3667.5|3666.5|3667.5|3667|3667|3666|957
1607426450000|2020-12-08 11:20:50|3668|3667|3668.5|3667.5|3669|3668.5|3668|3667|1781
1607426460000|2020-12-08 11:21:00|3669|3668|3669.5|3668.5|3670|3668.5|3669|3668|2426
1607426470000|2020-12-08 11:21:10|3670|3669|3671|3670|3671|3670|3669.5|3669|5
1607426480000|2020-12-08 11:21:20||3670.5||3670||3670.5||3670|0
1607426490000|2020-12-08 11:21:30|3671.5|3670.5|3672|3671|3672|3671|3671.5|3670.5|264
1607426500000|2020-12-08 11:21:40|3671.5||3671.5||3671.5||3671.5||634
1607426510000|2020-12-08 11:21:50|3671|3670.5|3671|3670|3671|3670.5|3671|3670|1
1607426520000|2020-12-08 11:22:00|3670.5|3670.5|3670.5|3670|3671|3670.5|3670.5|3670|2438
1607426530000|2020-12-08 11:22:10|3670|3669.5|3670.5|3669.5|3670.5|3669.5|3670|3669.5|160
1607426540000|2020-12-08 11:22:20|3670|3670|3670|3669|3670.5|3670|3670|3669|338
1607426560000|2020-12-08 11:22:40|3670.5|3669.5|3670.5|3669|3670.5|3669.5|3670.5|3669|121
1607426570000|2020-12-08 11:22:50|3671|3669.5|3671|3669.5|3671|3670|3670.5|3669.5|1043
1607426580000|2020-12-08 11:23:00|3670.5|3670|3670.5|3670|3670.5|3670|3670.5|3670|0
1607426610000|2020-12-08 11:23:30|3671|3670.5|3671|3670|3671.5|3670.5|3671|3670|893
1607426620000|2020-12-08 11:23:40|3670.5|3670.5|3671.5|3670|3671.5|3670.5|3670.5|3670|344
1607426630000|2020-12-08 11:23:50|3671||3671.5||3671.5||3671||0
1607426640000|2020-12-08 11:24:00|3671|3670.5|3671|3670|3672.5|3671|3670.5|3670|3200
1607426650000|2020-12-08 11:24:10|3671.5|3670.5|3671.5|3670.5|3672|3671|3671.5|3670.5|687
1607426660000|2020-12-08 11:24:20|3672|3671|3673.5|3672.5|3673.5|3673|3672|3671|2830
1607426670000|2020-12-08 11:24:30|3673|3672|3672.5|3671.5|3673|3672|3672.5|3671.5|227
1607426680000|2020-12-08 11:24:40||3672||3672||3672||3672|35
1607426700000|2020-12-08 11:25:00|3672|3671.5|3671.5|3671|3672|3671.5|3671.5|3671|15
1607426710000|2020-12-08 11:25:10|3671|3670.5|3671.5|3670.5|3671.5|3670.5|3671|3670.5|267
1607426720000|2020-12-08 11:25:20|3672|3671|3672|3671|3672|3671|3671.5|3670.5|872
1607426730000|2020-12-08 11:25:30|3672.5|3671.5|3672.5|3672|3672.5|3672|3672.5|3671.5|166
1607426740000|2020-12-08 11:25:40|3673|3672.5|3673.5|3672|3673.5|3672.5|3672.5|3672|332
1607426750000|2020-12-08 11:25:50||3672.5||3673||3673||3672.5|0
1607426760000|2020-12-08 11:26:00|3674|3673.5|3673.5|3673|3674|3673.5|3673.5|3673|751
1607426780000|2020-12-08 11:26:20|3673|3672.5|3672.5|3671.5|3673|3672.5|3672.5|3671.5|1038
1607426790000|2020-12-08 11:26:30|3673|3672|3673.5|3672|3673.5|3672.5|3673|3671.5|583
1607426810000|2020-12-08 11:26:50|3673|3672.5|3673.5|3673|3674.5|3673.5|3673|3672.5|1860
1607426820000|2020-12-08 11:27:00|3674|3673.5|3673.5|3673|3674|3673.5|3673.5|3673|695
1607426830000|2020-12-08 11:27:10|3674|3673.5|3673.5|3673|3674|3673.5|3673.5|3673|539
1607426840000|2020-12-08 11:27:20|3673|3672.5|3673.5|3672.5|3673.5|3673|3673|3672|402
1607426850000|2020-12-08 11:27:30|3673|3672|3673|3672.5|3673.5|3672.5|3673|3672|1127
1607426860000|2020-12-08 11:27:40|3673.5||3673.5||3673.5||3673.5||70
1607426870000|2020-12-08 11:27:50|3674|3673|3673|3672.5|3674|3673.5|3673|3672.5|483
1607426880000|2020-12-08 11:28:00|||||||||40
1607426890000|2020-12-08 11:28:10|3672.5|3672|3672.5|3672|3673|3672.5|3672.5|3672|94
1607426900000|2020-12-08 11:28:20|3673|3672.5|3673.5|3672.5|3673.5|3673|3673|3672.5|826
1607426910000|2020-12-08 11:28:30||3673||3673||3673||3673|4
1607426920000|2020-12-08 11:28:40|3674|3673.5|3674.5|3673.5|3674.5|3674|3674|3673.5|952
1607426930000|2020-12-08 11:28:50|3674|3673|3674|3673|3674.5|3673|3673.5|3673|3045
1607426940000|2020-12-08 11:29:00||3673.5||3673||3673.5||3673|1055
1607426950000|2020-12-08 11:29:10|3673.5|3672.5|3673|3672|3673.5|3672.5|3672.5|3672|3349
1607426960000|2020-12-08 11:29:20|3673.5|3672.5|3673.5|3672.5|3674|3672.5|3673.5|3672.5|370
1607426970000|2020-12-08 11:29:30|3674||3674||3674||3674||0
1607426980000|2020-12-08 11:29:40|3673.5||3673.5||3673.5||3673.5||0
1607427000000|2020-12-08 11:30:00|3673|3673|3672.5|3671.5|3673|3673|3672.5|3671.5|593
1607427010000|2020-12-08 11:30:10||3672||3672||3672||3672|0
1607427030000|2020-12-08 11:30:30|3673|3672.5|3672.5|3671.5|3673.5|3672.5|3672.5|3671.5|1256
1607427040000|2020-12-08 11:30:40|3673||3672.5||3673||3672.5||0
1607427050000|2020-12-08 11:30:50|||||||||25
1607427060000|2020-12-08 11:31:00|3672|3672|3672|3671.5|3672.5|3672|3672|3671.5|64
1607427070000|2020-12-08 11:31:10|||||||||5
1607427080000|2020-12-08 11:31:20|3672.5|3672|3672.5|3671.5|3672.5|3672|3672|3671.5|2262
1607427090000|2020-12-08 11:31:30|3672|3671|3672|3671|3672.5|3671.5|3671.5|3671|1090
1607427100000|2020-12-08 11:31:40|3671.5|3670.5|3671|3670|3671.5|3670.5|3671|3670|65
1607427110000|2020-12-08 11:31:50|3670.5||3671||3671||3670.5||0
1607427120000|2020-12-08 11:32:00|3671.5|3670.5|3672.5|3671.5|3672.5|3671.5|3671.5|3670|2703
1607427130000|2020-12-08 11:32:10||3672||3671.5||3672||3671.5|1149
1607427140000|2020-12-08 11:32:20||3672||3672||3672||3672|1
1607427150000|2020-12-08 11:32:30|3673|3672.5|3673|3672.5|3673|3672.5|3673|3672.5|2
1607427160000|2020-12-08 11:32:40|3673.5|3673|3674|3673|3674.5|3674|3673.5|3673|1595
1607427180000|2020-12-08 11:33:00|3674.5|3672.5|3674.5|3673.5|3674.5|3673.5|3674.5|3672.5|0
1607427190000|2020-12-08 11:33:10|3674|3673|3674|3673|3674|3673.5|3673.5|3673|241
1607427210000|2020-12-08 11:33:30||3673.5||3673||3673.5||3673|14
1607427220000|2020-12-08 11:33:40||3673.5||3673.5||3673.5||3673.5|100
1607427230000|2020-12-08 11:33:50|3674.5|3674|3674|3673.5|3674.5|3674|3674|3673.5|1166
1607427250000|2020-12-08 11:34:10|3673.5|3673|3672.5|3672|3673.5|3673|3672.5|3671.5|1384
1607427270000|2020-12-08 11:34:30|3672|3671.5|3672|3671.5|3672|3672|3672|3671.5|2522
1607427280000|2020-12-08 11:34:40|3672.5|3672|3674|3673|3674|3673|3672.5|3672|1343
1607427290000|2020-12-08 11:34:50|3674.5|3673.5|3674.5|3673.5|3674.5|3674|3674.5|3673.5|322
1607427300000|2020-12-08 11:35:00|||||||||2
1607427330000|2020-12-08 11:35:30||3674||3674||3674||3674|80
1607427350000|2020-12-08 11:35:50|3674|3673.5|3673|3672|3674|3673.5|3673|3672|2232
1607427360000|2020-12-08 11:36:00|3673.5|3672.5|3672.5|3671.5|3673.5|3673|3672.5|3671.5|493
1607427370000|2020-12-08 11:36:10|3672||3672||3672||3672||113
1607427390000|2020-12-08 11:36:30|3672.5|3672|3671.5|3670.5|3672.5|3672|3671|3670.5|1778
1607427410000|2020-12-08 11:36:50|3672|3671|3672|3671.5|3672|3671.5|3672|3670.5|1758
1607427420000|2020-12-08 11:37:00|3672.5|3672|3673|3672|3673|3672|3672.5|3672|141
1607427450000|2020-12-08 11:37:30|3673.5|3672.5|3674|3673.5|3674|3673.5|3673.5|3672|537
1607427480000|2020-12-08 11:38:00|3673.5|3673|3673.5|3673|3673.5|3673|3673.5|3673|251
1607427490000|2020-12-08 11:38:10|3673|3672.5|3673|3672|3673.5|3672.5|3673|3672|480
1607427500000|2020-12-08 11:38:20|||||||||1
1607427530000|2020-12-08 11:38:50|3672.5||3672.5||3672.5||3672.5||0
1607427540000|2020-12-08 11:39:00|3672|3671.5|3672|3671|3672|3671.5|3672|3671|318
1607427550000|2020-12-08 11:39:10|3671.5|3670.5|3671|3670.5|3671.5|3670.5|3671|3670.5|13
1607427570000|2020-12-08 11:39:30|||||||||1
1607427580000|2020-12-08 11:39:40|3670.5|3670|3671|3670.5|3671|3670.5|3670.5|3670|2113
1607427590000|2020-12-08 11:39:50||3670||3670.5||3670.5||3670|144
1607427600000|2020-12-08 11:40:00|3671.5|3671|3671|3670.5|3671.5|3671|3671|3670.5|869
1607427610000|2020-12-08 11:40:10|3670.5|3670|3670.5|3670|3670.5|3670|3670.5|3670|42
1607427620000|2020-12-08 11:40:20|3670|3669.5|3670.5|3670|3670.5|3670|3670|3669.5|449
1607427630000|2020-12-08 11:40:30|3670|3669.5|3669.5|3668.5|3670.5|3669.5|3669.5|3668.5|454
1607427640000|2020-12-08 11:40:40|3669|3668|3668.5|3667.5|3669|3668|3668.5|3667.5|524
1607427650000|2020-12-08 11:40:50|3668|3667|3668|3667|3668|3667|3668|3667|135
1607427660000|2020-12-08 11:41:00|3668.5|3667.5|3668.5|3667.5|3669|3668.5|3668.5|3667|3033
1607427670000|2020-12-08 11:41:10|3668|3668|3668.5|3668|3668.5|3668|3668|3668|1400
1607427680000|2020-12-08 11:41:20|3669|3668.5|3669|3668.5|3669|3668.5|3669|3668.5|2112
1607427700000|2020-12-08 11:41:40|3668.5|3668|3669|3668.5|3669|3668.5|3668.5|3668|1530
1607427710000|2020-12-08 11:41:50|||||||||2
1607427730000|2020-12-08 11:42:10|3669.5|3669|3669|3668|3669.5|3669|3669|3668|1261
1607427740000|2020-12-08 11:42:20||3668.5||3668||3668.5||3668|530
1607427750000|2020-12-08 11:42:30||3668.5||3668||3668.5||3668|0
1607427760000|2020-12-08 11:42:40|3668.5|3668.5|3668.5|3668|3668.5|3668.5|3668.5|3668|10
1607427770000|2020-12-08 11:42:50|||||||||491
1607427790000|2020-12-08 11:43:10|3668|3667.5|3667.5|3667|3668|3667.5|3667.5|3666.5|419
1607427810000|2020-12-08 11:43:30|||||||||14
1607427820000|2020-12-08 11:43:40|3667|3666.5|3667|3666.5|3667|3666.5|3667|3666.5|149
1607427830000|2020-12-08 11:43:50|3667.5|3667|3667|3666|3667.5|3667|3666.5|3666|3045
1607427840000|2020-12-08 11:44:00|3666.5|3665.5|3666|3665|3667|3665.5|3665.5|3665|800
1607427850000|2020-12-08 11:44:10|3665.5|3664.5|3664.5|3664|3665.5|3664.5|3664.5|3664|2894
1607427860000|2020-12-08 11:44:20|3665|3664.5|3665.5|3665|3665.5|3665|3665|3664.5|334
1607427870000|2020-12-08 11:44:30|3666|3665.5|3666|3665|3666.5|3666|3665.5|3665|1392
1607427880000|2020-12-08 11:44:40|3666.5|3665.5|3666.5|3665.5|3666.5|3666|3666.5|3665.5|84
1607427890000|2020-12-08 11:44:50|3666|3665|3665.5|3665|3666.5|3665|3665.5|3665|599
1607427900000|2020-12-08 11:45:00|3665|3664.5|3664.5|3663.5|3665|3664.5|3664|3663.5|2943
1607427910000|2020-12-08 11:45:10||3664||3664||3664||3663.5|100
1607427920000|2020-12-08 11:45:20|||||||||827
1607427930000|2020-12-08 11:45:30|3664|3663.5|3664|3663.5|3664|3663.5|3664|3663.5|11
1607427940000|2020-12-08 11:45:40|3663.5|3663|3664.5|3663.5|3664.5|3664|3663.5|3663|1543
1607427950000|2020-12-08 11:45:50|3665||3665||3665||3664.5||399
1607427960000|2020-12-08 11:46:00|3665.5|3664|3666.5|3665.5|3666.5|3665.5|3665.5|3664|823
1607427970000|2020-12-08 11:46:10|3666|3665|3666|3665|3666|3665|3665|3664.5|4925
1607427980000|2020-12-08 11:46:20|3665.5|3664.5|3665|3664.5|3666|3664.5|3665|3664|1707
1607427990000|2020-12-08 11:46:30|3664.5|3664|3664.5|3664|3665|3664.5|3664.5|3663.5|413
1607428000000|2020-12-08 11:46:40||3663.5||3663.5||3664||3663.5|16
1607428010000|2020-12-08 11:46:50|3664|3664|3665|3664|3665|3664|3664|3663.5|413
1607428020000|2020-12-08 11:47:00|3664.5|3664.5|3665|3664.5|3665|3664.5|3664.5|3664|366
1607428030000|2020-12-08 11:47:10|3664.5|3664|3665|3664|3665.5|3665|3664.5|3664|1374
1607428040000|2020-12-08 11:47:20||3664.5||3664.5||3664.5||3664.5|58
1607428050000|2020-12-08 11:47:30|3665.5|3664|3665|3664|3665.5|3664.5|3665|3664|556
1607428060000|2020-12-08 11:47:40|3665.5|3664.5|3665.5|3665|3665.5|3665|3665|3664|2272
1607428070000|2020-12-08 11:47:50|3665|3664.5|3666|3665.5|3666|3665.5|3665|3664.5|3276
1607428090000|2020-12-08 11:48:10|||||||||335
1607428100000|2020-12-08 11:48:20|||||||||167
1607428110000|2020-12-08 11:48:30|3666.5|3666|3665.5|3664.5|3667|3666.5|3665|3664|1315
1607428120000|2020-12-08 11:48:40|3665|3665|3665.5|3664.5|3665.5|3665|3665|3664.5|250
1607428140000|2020-12-08 11:49:00|3665|3664|3664.5|3664|3666|3664|3664.5|3663.5|800
1607428150000|2020-12-08 11:49:10|3664|3663.5|3663.5|3663|3664.5|3664|3663.5|3663|5234
1607428160000|2020-12-08 11:49:20|3663|3662.5|3663.5|3662.5|3663.5|3663|3662.5|3662|3361
1607428170000|2020-12-08 11:49:30|3663|3662|3661.5|3660.5|3663.5|3662|3661.5|3660.5|2966
1607428180000|2020-12-08 11:49:40|3662|3661|3662.5|3662|3663|3662|3662|3660.5|1615
1607428190000|2020-12-08 11:49:50|3662|3661.5|3662.5|3661.5|3662.5|3662|3662|3661|267
1607428200000|2020-12-08 11:50:00|3662|3661|3661.5|3660.5|3662|3661|3661|3660|2771
1607428210000|2020-12-08 11:50:10|3662|3661|3661|3660|3662|3661.5|3661|3660|5394
1607428220000|2020-12-08 11:50:20|3660.5|3660.5|3661|3660|3661|3660.5|3660.5|3660|443
1607428230000|2020-12-08 11:50:30|3660.5|3659.5|3659.5|3659|3661|3659.5|3659.5|3659|8371
1607428240000|2020-12-08 11:50:40|3659|3658.5|3659.5|3658.5|3659.5|3658.5|3659|3658.5|2285
1607428250000|2020-12-08 11:50:50|3659||3659||3659||3659||0
1607428260000|2020-12-08 11:51:00|||||||||255
1607428270000|2020-12-08 11:51:10|3658.5|3658|3659|3658.5|3659|3658.5|3658.5|3658|3199
1607428280000|2020-12-08 11:51:20|3659.5|3659|3660.5|3660|3660.5|3660|3659.5|3659|2417
1607428290000|2020-12-08 11:51:30|3661|3660.5|3660.5|3660|3661.5|3660.5|3660.5|3660|675
1607428300000|2020-12-08 11:51:40|3660|3659.5|3660|3659.5|3660|3659.5|3660|3659.5|1
1607428310000|2020-12-08 11:51:50|3660.5|3660|3660.5|3660|3660.5|3660|3660.5|3659.5|150
1607428320000|2020-12-08 11:52:00|3660|3659.5|3660|3659|3660|3660|3659.5|3659|241
1607428330000|2020-12-08 11:52:10|3659.5|3659.5|3660|3659|3660|3659.5|3659.5|3659|215
1607428340000|2020-12-08 11:52:20|3659.5|3659.5|3660|3659.5|3660|3659.5|3659.5|3659.5|188
1607428350000|2020-12-08 11:52:30|3659.5|3659|3659.5|3659|3659.5|3659|3659.5|3659|1085
1607428360000|2020-12-08 11:52:40|3659|3658.5|3659|3658.5|3659.5|3659|3659|3658.5|42
1607428370000|2020-12-08 11:52:50|3659.5|3659|3660|3659.5|3660|3659.5|3659.5|3659|2323
1607428380000|2020-12-08 11:53:00|3660.5|3660|3662.5|3661.5|3662.5|3661.5|3660.5|3659.5|1141
1607428390000|2020-12-08 11:53:10||3662||3661.5||3662||3661.5|465
1607428400000|2020-12-08 11:53:20|3662|3662|3662.5|3661.5|3662.5|3662|3662|3661.5|832
1607428420000|2020-12-08 11:53:40|3662|3661|3661.5|3660.5|3662|3661|3661.5|3660.5|802
1607428430000|2020-12-08 11:53:50|3662|3661|3662.5|3661.5|3662.5|3661.5|3662|3661|409
1607428440000|2020-12-08 11:54:00|3663|3662|3663|3662|3663.5|3662.5|3662.5|3662|1012
1607428450000|2020-12-08 11:54:10|3662.5|3662.5|3662.5|3662|3662.5|3662.5|3662.5|3662|688
1607428460000|2020-12-08 11:54:20|3662|3661.5|3662.5|3661.5|3662.5|3661.5|3662|3661.5|0
1607428470000|2020-12-08 11:54:30|3662|3661|3663|3662|3663|3662|3661.5|3661|414
1607428500000|2020-12-08 11:55:00|3662.5|3662.5|3661|3660.5|3662.5|3662.5|3661|3660.5|1461
1607428510000|2020-12-08 11:55:10|3660.5|3660|3660.5|3660|3661|3660.5|3660.5|3659.5|1811
1607428520000|2020-12-08 11:55:20|3660|3659.5|3661|3660|3661|3660.5|3660|3659|1120
1607428530000|2020-12-08 11:55:30|3660.5|3659.5|3661|3660|3661|3660|3660.5|3659.5|824
1607428540000|2020-12-08 11:55:40|3660.5|3659.5|3660.5|3660|3660.5|3660|3660.5|3659.5|114
1607428550000|2020-12-08 11:55:50|3661|3659.5|3660.5|3659.5|3661|3660|3660.5|3659.5|796
1607428570000|2020-12-08 11:56:10|3660||3660||3660||3660||0
1607428600000|2020-12-08 11:56:40|||||||||100
1607428610000|2020-12-08 11:56:50|3659.5|3659|3659|3658.5|3659.5|3659|3659|3658.5|350
1607428620000|2020-12-08 11:57:00|||||||||80
1607428630000|2020-12-08 11:57:10|3658.5|3658|3658.5|3658|3659|3658.5|3658.5|3658|716
1607428650000|2020-12-08 11:57:30|3659|3658.5|3659|3658.5|3659|3658.5|3659|3658.5|2421
1607428660000|2020-12-08 11:57:40|3658.5|3658|3659|3658|3659|3658|3658.5|3658|375
1607428670000|2020-12-08 11:57:50||3658.5||3658.5||3658.5||3658.5|219
1607428680000|2020-12-08 11:58:00|3659.5|3659|3660|3659|3660|3659|3659.5|3659|1173
1607428690000|2020-12-08 11:58:10|3659.5||3659.5||3659.5||3659.5||0
1607428700000|2020-12-08 11:58:20|3659|3658.5|3658|3657.5|3659.5|3659|3658|3657.5|426
1607428710000|2020-12-08 11:58:30|3658.5|3658|3658.5|3657.5|3658.5|3658|3658.5|3657.5|453
1607428720000|2020-12-08 11:58:40|3658|3658|3658|3657.5|3658|3658|3657.5|3657|1266
1607428730000|2020-12-08 11:58:50|3657.5|3657|3657.5|3657|3657.5|3657|3657.5|3657|189
1607428740000|2020-12-08 11:59:00|3657|3656.5|3657.5|3656.5|3657.5|3657|3656.5|3656|2130
1607428750000|2020-12-08 11:59:10|3657|3656|3657|3656|3657|3656.5|3657|3656|96
1607428760000|2020-12-08 11:59:20|3656.5|3655.5|3655.5|3655|3657|3656|3655.5|3655|2594
1607428770000|2020-12-08 11:59:30|3656|3655.5|3656.5|3655.5|3656.5|3656|3656|3655|3903
1607428780000|2020-12-08 11:59:40|3656|3655|3656.5|3655.5|3656.5|3655.5|3655.5|3655|1723
1607428790000|2020-12-08 11:59:50|3656|3656|3657|3656|3657|3656.5|3656|3656|1981
1607428800000|2020-12-08 12:00:00|3657.5|3656.5|3661|3660|3661.5|3660.5|3657.5|3656.5|3369
1607428810000|2020-12-08 12:00:10|3661.5|3660.5|3661.5|3660.5|3661.5|3660.5|3661.5|3660.5|0
1607428820000|2020-12-08 12:00:20|3661|3660|3660.5|3659|3661.5|3660|3660|3659|344
1607428830000|2020-12-08 12:00:30|3660||3659.5||3660||3659.5||0
1607428840000|2020-12-08 12:00:40|3660|3659.5|3660|3659.5|3660|3659.5|3660|3659.5|382
1607428850000|2020-12-08 12:00:50|3659.5|3659|3659|3658.5|3659.5|3659|3659|3658.5|345
1607428860000|2020-12-08 12:01:00|3659.5|3659|3660|3658.5|3660|3659|3659.5|3658.5|694
1607428880000|2020-12-08 12:01:20|3659.5|3658|3659|3658|3659.5|3658|3659|3658|0
1607428890000|2020-12-08 12:01:30|3658.5|3657.5|3657.5|3657|3658.5|3657.5|3657.5|3657|1295
1607428900000|2020-12-08 12:01:40|3657|3656.5|3657.5|3657|3657.5|3657|3657|3656.5|2557
1607428910000|2020-12-08 12:01:50|3658|3657.5|3658.5|3657.5|3658.5|3658|3658|3657.5|723
1607428920000|2020-12-08 12:02:00|3658||3658||3658||3658||0
1607428930000|2020-12-08 12:02:10|3657.5|3657|3657.5|3657|3657.5|3657|3657.5|3657|262
1607428940000|2020-12-08 12:02:20|3658|3657.5|3658.5|3657.5|3659.5|3658.5|3658|3657|2753
1607428950000|2020-12-08 12:02:30|3658|3657|3658.5|3657.5|3658.5|3658|3658|3657|442
1607428970000|2020-12-08 12:02:50|3658|3657|3657.5|3657|3658|3657|3657.5|3657|153
1607428980000|2020-12-08 12:03:00|3657|3656.5|3657|3656|3657|3656.5|3656.5|3656|1502
1607428990000|2020-12-08 12:03:10|3657.5|3656.5|3658.5|3657.5|3658.5|3657.5|3657|3656.5|1215
1607429000000|2020-12-08 12:03:20|3658|3657|3658|3657|3658|3657.5|3657.5|3656.5|286
1607429010000|2020-12-08 12:03:30|3657.5||3657.5||3657.5||3657.5||0
1607429020000|2020-12-08 12:03:40||3656.5||3656.5||3656.5||3656.5|13
1607429030000|2020-12-08 12:03:50|3657|3657|3659|3658|3659|3658.5|3657|3657|1513
1607429040000|2020-12-08 12:04:00|3658.5|3657.5|3659|3658|3659|3658.5|3658|3657.5|1232
1607429050000|2020-12-08 12:04:10|3659.5|3658.5|3661|3660|3661|3660|3659.5|3658.5|2608
1607429060000|2020-12-08 12:04:20|3660.5|3660.5|3661|3660.5|3661.5|3661|3660.5|3660|442
1607429070000|2020-12-08 12:04:30|3660.5|3660|3660.5|3659.5|3661|3660|3660.5|3659.5|892
1607429080000|2020-12-08 12:04:40||3659||3659||3659||3659|115
1607429090000|2020-12-08 12:04:50||3659.5||3659.5||3659.5||3659.5|0
1607429100000|2020-12-08 12:05:00|3660|3660|3660.5|3659.5|3660.5|3660|3660|3659.5|694
1607429110000|2020-12-08 12:05:10|3660|3660|3660.5|3660|3660.5|3660|3660|3659.5|341
1607429120000|2020-12-08 12:05:20|3661|3660.5|3660.5|3660|3661|3660.5|3660.5|3660|5616
1607429130000|2020-12-08 12:05:30|||||||||290
1607429140000|2020-12-08 12:05:40|3661||3661||3661||3660.5||633
1607429150000|2020-12-08 12:05:50|3660.5||3661||3661||3660.5||0
1607429160000|2020-12-08 12:06:00|3661.5|3660.5|3662.5|3661.5|3662.5|3661.5|3661.5|3660.5|314
1607429170000|2020-12-08 12:06:10|3662||3662.5||3662.5||3662||18
1607429180000|2020-12-08 12:06:20|3662|3661|3660|3659.5|3662.5|3661|3660|3659.5|1039
1607429190000|2020-12-08 12:06:30|3660.5||3660.5||3660.5||3660||736
1607429200000|2020-12-08 12:06:40|3660||3660||3660||3660||161
1607429210000|2020-12-08 12:06:50|3659.5|3659|3659.5|3659|3659.5|3659|3659.5|3658.5|30
1607429220000|2020-12-08 12:07:00|3660|3659.5|3660|3659|3660|3659.5|3660|3659|479
1607429230000|2020-12-08 12:07:10||3659.5||3659||3659.5||3659|400
1607429240000|2020-12-08 12:07:20|3659.5|3659.5|3659.5|3659|3659.5|3659.5|3659.5|3659|623
1607429250000|2020-12-08 12:07:30|3659|3658.5|3659|3658|3659|3658.5|3658.5|3657.5|939
1607429260000|2020-12-08 12:07:40|3658.5|3657.5|3658.5|3657.5|3658.5|3658|3658|3657|112476
1607429270000|2020-12-08 12:07:50|3659|3658|3659.5|3658.5|3659.5|3659|3658.5|3658|2457
1607429280000|2020-12-08 12:08:00|3659|3658|3659|3658|3659|3658|3659|3658|0
1607429290000|2020-12-08 12:08:10|3658.5|3658.5|3659|3658|3659|3658.5|3658.5|3658|12
1607429300000|2020-12-08 12:08:20|3658.5|3658.5|3659|3658|3659|3658.5|3658.5|3658|408
1607429310000|2020-12-08 12:08:30|3658.5|3657.5|3659|3658|3659|3658.5|3657|3656.5|3980
1607429320000|2020-12-08 12:08:40|3658.5|3658.5|3658.5|3657.5|3658.5|3658.5|3658|3657|1065
1607429330000|2020-12-08 12:08:50|||||||||5
1607429360000|2020-12-08 12:09:20|3658|3657|3657.5|3657|3658.5|3657|3657|3656.5|629
1607429370000|2020-12-08 12:09:30||3656.5||3656.5||3656.5||3656.5|1000
1607429380000|2020-12-08 12:09:40|3657||3657||3657||3657||0
1607429390000|2020-12-08 12:09:50|3657.5|3656|3657.5|3656.5|3658|3657|3656.5|3656|595
1607429400000|2020-12-08 12:10:00|3658|3657|3658.5|3657.5|3658.5|3657.5|3658|3656.5|616
1607429420000|2020-12-08 12:10:20|3659|3658|3660|3658.5|3660|3658.5|3659|3657.5|927
1607429430000|2020-12-08 12:10:30|3659.5|3659|3660|3659|3660|3659.5|3659.5|3659|913
1607429450000|2020-12-08 12:10:50||3659.5||3659||3659.5||3659|50
1607429470000|2020-12-08 12:11:10|3660.5|3659.5|3660|3659|3661|3660|3659.5|3659|1430
1607429490000|2020-12-08 12:11:30||3659.5||3659.5||3659.5||3659|100
1607429510000|2020-12-08 12:11:50|3659.5|3659|3659|3658.5|3659.5|3659|3659|3658.5|941
1607429520000|2020-12-08 12:12:00|||||||||382
1607429530000|2020-12-08 12:12:10|3658.5|3658|3658|3657.5|3658.5|3658|3658|3657|3629
1607429540000|2020-12-08 12:12:20|3657.5|3657|3658|3657|3658|3657.5|3657.5|3657|276
1607429550000|2020-12-08 12:12:30|3657.5||3657.5||3658||3657.5||10
1607429560000|2020-12-08 12:12:40|3658|3657.5|3658|3657.5|3658|3657.5|3658|3657.5|753
1607429570000|2020-12-08 12:12:50|3657.5|3657|3657.5|3657|3657.5|3657|3657.5|3657|887
1607429580000|2020-12-08 12:13:00|3658|3657.5|3659|3658|3659|3658.5|3658|3657.5|1297
1607429590000|2020-12-08 12:13:10|3658.5|3657.5|3658|3657|3659|3657.5|3657.5|3657|794
1607429610000|2020-12-08 12:13:30|3658.5|3657.5|3658.5|3658|3659|3658|3658|3657.5|203
1607429620000|2020-12-08 12:13:40|3659|3658.5|3659.5|3658.5|3659.5|3658.5|3659|3658.5|199
1607429650000|2020-12-08 12:14:10|||||||||450
1607429660000|2020-12-08 12:14:20|3660|3659|3662|3661|3662|3661|3660|3658.5|4222
1607429670000|2020-12-08 12:14:30|3662.5|3661.5|3662.5|3661.5|3662.5|3662|3662.5|3661.5|769
1607429680000|2020-12-08 12:14:40|||||||||8
1607429690000|2020-12-08 12:14:50|3663|3662|3664|3663|3664|3663|3663|3662|426
1607429700000|2020-12-08 12:15:00|3663.5|3662.5|3663|3662.5|3663.5|3662.5|3663|3662|469
1607429710000|2020-12-08 12:15:10|3663.5|3662|3663|3662.5|3663.5|3662.5|3662|3661.5|1026
1607429720000|2020-12-08 12:15:20|3663.5|3663|3664|3663|3664|3663|3663.5|3663|192
1607429730000|2020-12-08 12:15:30|3664.5|3663.5|3665|3664|3665|3664|3664.5|3663.5|30
1607429760000|2020-12-08 12:16:00|3664.5|3663.5|3664|3663.5|3664.5|3664|3664|3663.5|661
1607429770000|2020-12-08 12:16:10|3664.5|3664|3664.5|3664|3665|3664|3664.5|3663.5|441
1607429780000|2020-12-08 12:16:20|3665||3665||3665||3665||183
1607429790000|2020-12-08 12:16:30||3664.5||3664.5||3664.5||3664.5|0
1607429800000|2020-12-08 12:16:40|3665.5|3665|3665.5|3665|3665.5|3665|3665|3664.5|2660
1607429810000|2020-12-08 12:16:50|3666|3665.5|3666.5|3665.5|3666.5|3665.5|3666|3665.5|939
1607429820000|2020-12-08 12:17:00|3667|3666|3666.5|3665.5|3667|3666.5|3666.5|3665.5|2228
1607429830000|2020-12-08 12:17:10|3667|3666|3666.5|3665.5|3667|3666|3666|3665.5|633
1607429840000|2020-12-08 12:17:20|3666|3665|3666|3665.5|3666|3665.5|3665.5|3665|252
1607429850000|2020-12-08 12:17:30|3665.5|3665|3666|3665|3666|3665|3665.5|3665|177
1607429870000|2020-12-08 12:17:50|||||||||2
1607429880000|2020-12-08 12:18:00||3665.5||3665.5||3665.5||3665.5|468
1607429890000|2020-12-08 12:18:10|3666.5|3666|3667|3666|3667|3666|3666.5|3666|352
1607429910000|2020-12-08 12:18:30|3666.5|3666.5|3667.5|3666.5|3667.5|3667|3666.5|3666.5|419
1607429930000|2020-12-08 12:18:50|3667|3666|3666.5|3665.5|3667|3666|3666.5|3665.5|369
1607429940000|2020-12-08 12:19:00|3666||3666||3666||3666||0
1607429950000|2020-12-08 12:19:10|3666.5|3666|3666.5|3665.5|3666.5|3666|3666.5|3665.5|998
1607429960000|2020-12-08 12:19:20|3667|3666|3667|3666.5|3667|3666.5|3667|3665.5|1008
1607429970000|2020-12-08 12:19:30|3666.5|3666|3666.5|3666|3667|3666|3666.5|3665.5|368
1607429990000|2020-12-08 12:19:50|3667|3666.5|3666.5|3666|3667|3666.5|3666.5|3666|639
1607430010000|2020-12-08 12:20:10|||||||||15
1607430030000|2020-12-08 12:20:30|3666|3665.5|3666|3665.5|3666.5|3665.5|3666|3665.5|2237
1607430040000|2020-12-08 12:20:40|3666.5|3666|3667.5|3666.5|3667.5|3666.5|3666.5|3665.5|1038
1607430050000|2020-12-08 12:20:50|3667|3666|3667|3666|3667|3666.5|3666.5|3666|114
1607430070000|2020-12-08 12:21:10|3667.5|3667|3666.5|3666|3668|3667.5|3666.5|3666|2550
1607430080000|2020-12-08 12:21:20|3667||3666.5||3667||3666.5||6
1607430090000|2020-12-08 12:21:30|3667|3666.5|3666.5|3666|3667|3666.5|3666.5|3666|201
1607430100000|2020-12-08 12:21:40|3667||3667||3667||3667||0
1607430110000|2020-12-08 12:21:50|3666.5|3665.5|3666.5|3665.5|3667|3666|3665.5|3665|4324
1607430120000|2020-12-08 12:22:00||3666||3665.5||3666||3665.5|99
1607430160000|2020-12-08 12:22:40|3666||3666.5||3666.5||3666||2
1607430180000|2020-12-08 12:23:00|3666|3666|3665.5|3665|3666|3666|3665|3664.5|5708
1607430190000|2020-12-08 12:23:10||3664.5||3664.5||3664.5||3664.5|540
1607430200000|2020-12-08 12:23:20||3665||3664.5||3665||3664.5|100
1607430220000|2020-12-08 12:23:40|3666|3665|3667.5|3666.5|3667.5|3666.5|3665.5|3664.5|1803
1607430230000|2020-12-08 12:23:50|3667||3667||3667||3667||975
1607430240000|2020-12-08 12:24:00|3667.5|3667|3667.5|3667|3667.5|3667|3667.5|3667|60
1607430250000|2020-12-08 12:24:10|3668||3667.5||3668||3667.5||678
1607430260000|2020-12-08 12:24:20|3667|3666.5|3667|3666.5|3667|3666.5|3667|3666|826
1607430270000|2020-12-08 12:24:30|3666.5|3666|3667|3666|3667|3666|3666.5|3666|115
1607430280000|2020-12-08 12:24:40|||||||||531
1607430290000|2020-12-08 12:24:50|3666.5||3666.5||3666.5||3666.5||0
1607430300000|2020-12-08 12:25:00|3666|3665.5|3666|3665.5|3666|3665.5|3666|3665|1042
1607430310000|2020-12-08 12:25:10|||||||||414
1607430320000|2020-12-08 12:25:20|3665.5|3665|3665.5|3665|3666|3665.5|3665.5|3665|1823
1607430330000|2020-12-08 12:25:30|3665|3664.5|3665.5|3664.5|3665.5|3664.5|3665|3664.5|190
1607430340000|2020-12-08 12:25:40|3665|3664|3663.5|3663|3665|3664|3663.5|3662.5|3289
1607430350000|2020-12-08 12:25:50||3662.5||3663||3663||3662.5|0
1607430360000|2020-12-08 12:26:00||3662.5||3662.5||3662.5||3662.5|276
1607430370000|2020-12-08 12:26:10|3663|3662|3663|3662.5|3663|3662.5|3663|3662|19
1607430380000|2020-12-08 12:26:20|||||||||418
1607430390000|2020-12-08 12:26:30|||||||||156
1607430400000|2020-12-08 12:26:40|3663.5|3663|3663|3662.5|3663.5|3663|3663|3662.5|2522
1607430410000|2020-12-08 12:26:50|3663.5|3663|3664.5|3664|3664.5|3664|3663.5|3663|1776
1607430420000|2020-12-08 12:27:00|3665|3664.5|3664|3663|3665|3664.5|3664|3663|1792
1607430440000|2020-12-08 12:27:20|3664.5|3663.5|3664.5|3663.5|3664.5|3664|3664.5|3663|866
1607430450000|2020-12-08 12:27:30|3664|3663|3664.5|3663.5|3664.5|3664|3664|3663|0
1607430460000|2020-12-08 12:27:40|3664|3664|3665|3664|3666|3665|3664|3663.5|1713
1607430470000|2020-12-08 12:27:50|3664.5|3663.5|3664.5|3663.5|3664.5|3663.5|3664.5|3663.5|0
1607430480000|2020-12-08 12:28:00|3664||3664||3664||3664||38
1607430490000|2020-12-08 12:28:10|3664.5||3664.5||3664.5||3664.5||0
1607430500000|2020-12-08 12:28:20||3664||3664||3664||3664|109
1607430510000|2020-12-08 12:28:30|3665|3664.5|3665.5|3664.5|3665.5|3664.5|3665|3664.5|559
1607430520000|2020-12-08 12:28:40|3665||3665||3665||3665||17
1607430530000|2020-12-08 12:28:50|3664.5|3664|3665|3664.5|3665|3664.5|3664.5|3664|582
1607430540000|2020-12-08 12:29:00|3664.5|3664|3665|3664|3665|3664|3664.5|3664|289
1607430550000|2020-12-08 12:29:10||3664.5||3664.5||3664.5||3664.5|181
1607430560000|2020-12-08 12:29:20||3664||3664||3664||3664|5
1607430570000|2020-12-08 12:29:30|||||||||20
1607430590000|2020-12-08 12:29:50|3664.5|3664.5|3665|3664.5|3665|3664.5|3664.5|3664.5|811
1607430600000|2020-12-08 12:30:00|3664.5|3664|3664.5|3663.5|3665|3664|3664|3663.5|1078
1607430610000|2020-12-08 12:30:10|3664|3663|3663.5|3662.5|3664.5|3663|3663|3662|2492
1607430640000|2020-12-08 12:30:40|3663|3662|3664|3663.5|3664.5|3663.5|3662.5|3662|2606
1607430650000|2020-12-08 12:30:50|3664.5|3664|3664.5|3663.5|3664.5|3664|3664.5|3663.5|2174
1607430660000|2020-12-08 12:31:00|3665|3664|3666|3665|3666|3665|3665|3663.5|1234
1607430670000|2020-12-08 12:31:10|3665.5|3664.5|3665|3664|3665.5|3664.5|3665|3664|561
1607430680000|2020-12-08 12:31:20|3664.5|3663.5|3664.5|3663.5|3664.5|3663.5|3664.5|3663.5|0
1607430700000|2020-12-08 12:31:40|3665|3664|3665|3664.5|3665|3664.5|3665|3664|421
1607430710000|2020-12-08 12:31:50|3665.5|3665|3666|3665.5|3666|3665.5|3665.5|3665|446
1607430730000|2020-12-08 12:32:10|3665.5|3665|3665.5|3664.5|3666|3665.5|3665|3664.5|667
1607430770000|2020-12-08 12:32:50|||||||||150
1607430800000|2020-12-08 12:33:20|3665|3664|3665.5|3664.5|3665.5|3665|3664.5|3664|2141
1607430810000|2020-12-08 12:33:30|3665|3665|3665.5|3665|3665.5|3665|3665|3665|5631
1607430820000|2020-12-08 12:33:40|3666|3665.5|3666|3665|3666|3665.5|3665.5|3665|2067
1607430830000|2020-12-08 12:33:50||3665.5||3665.5||3665.5||3665.5|0
1607430850000|2020-12-08 12:34:10|3665.5|3665|3665.5|3665|3665.5|3665|3665.5|3665|683
1607430860000|2020-12-08 12:34:20|3665|3664.5|3665|3664.5|3665|3664.5|3665|3664|112
1607430870000|2020-12-08 12:34:30|3665.5|3665|3665.5|3664.5|3665.5|3665|3665.5|3664.5|5621
1607430890000|2020-12-08 12:34:50|3666|3665|3665.5|3665|3666|3665.5|3665.5|3665|959
1607430900000|2020-12-08 12:35:00|3666|3665.5|3666|3665|3667|3666.5|3666|3665|3453
1607430910000|2020-12-08 12:35:10|3666.5|3665.5|3666.5|3665.5|3667|3666|3666.5|3665.5|2276
1607430930000|2020-12-08 12:35:30|3667|3666|3668|3667|3668|3667|3666.5|3665.5|3194
1607430950000|2020-12-08 12:35:50||3667.5||3667||3667.5||3667|626
1607430960000|2020-12-08 12:36:00|3668.5|3667.5|3669|3668|3669|3668|3668.5|3667.5|521
1607430970000|2020-12-08 12:36:10|3668.5|3667.5|3666.5|3666|3669|3667.5|3666.5|3666|1633
1607430980000|2020-12-08 12:36:20|3667|3666.5|3667|3666|3667|3666.5|3667|3666|221
1607430990000|2020-12-08 12:36:30|3667.5|3666.5|3667|3666|3667.5|3667|3667|3666|1276
1607431000000|2020-12-08 12:36:40|3667.5|3666.5|3667.5|3666.5|3667.5|3666.5|3667.5|3666.5|25
1607431010000|2020-12-08 12:36:50|3667|3666|3667|3666|3667|3666|3667|3666|0
1607431020000|2020-12-08 12:37:00|3667.5|3666.5|3667.5|3666.5|3667.5|3667|3667|3666|176
1607431030000|2020-12-08 12:37:10|3667|3666|3666.5|3666|3667|3666|3666.5|3666|96
1607431060000|2020-12-08 12:37:40|3667|3666.5|3667.5|3666.5|3667.5|3667|3667|3666|1315
1607431080000|2020-12-08 12:38:00||3667||3667||3667||3667|0
1607431090000|2020-12-08 12:38:10|3668|3667.5|3668.5|3667.5|3668.5|3667.5|3667.5|3667|2805
1607431100000|2020-12-08 12:38:20|3668|3667|3668|3667|3668.5|3667.5|3667.5|3667|1656
1607431120000|2020-12-08 12:38:40|3668.5|3667.5|3668|3667|3668.5|3668|3668|3667|902
1607431150000|2020-12-08 12:39:10|3667.5|3667.5|3669.5|3668.5|3669.5|3668.5|3667.5|3667|472
1607431160000|2020-12-08 12:39:20||3669||3668.5||3669||3668.5|30
1607431170000|2020-12-08 12:39:30|3669|3668|3669|3668|3669|3668|3668.5|3668|171
1607431180000|2020-12-08 12:39:40|3668.5|3667.5|3668.5|3667.5|3668.5|3667.5|3668.5|3667.5|335
1607431190000|2020-12-08 12:39:50|3668||3668||3668||3668||0
1607431200000|2020-12-08 12:40:00|3668.5||3668.5||3668.5||3668.5||0
1607431210000|2020-12-08 12:40:10|3668|3667|3667.5|3667|3668.5|3667|3667.5|3667|994
1607431220000|2020-12-08 12:40:20|3668|3667.5|3668|3667|3668|3667.5|3668|3667|635
1607431230000|2020-12-08 12:40:30|3668.5|3667.5|3667.5|3666.5|3668.5|3668|3667|3666.5|2316
1607431240000|2020-12-08 12:40:40||3667||3667||3667||3667|45
1607431250000|2020-12-08 12:40:50|3667|3666.5|3667.5|3667|3667.5|3667|3667|3666.5|11
1607431260000|2020-12-08 12:41:00||3666.5||3667||3667||3666.5|229
1607431270000|2020-12-08 12:41:10|3667|3666.5|3667.5|3666.5|3667.5|3666.5|3667|3666.5|353
1607431290000|2020-12-08 12:41:30|3667||3667.5||3667.5||3667||813
1607431310000|2020-12-08 12:41:50||3667||3667||3667||3667|239
1607431320000|2020-12-08 12:42:00|3668|3667.5|3668.5|3668|3668.5|3668|3668|3667|1915
1607431330000|2020-12-08 12:42:10|3669|3667.5|3669|3668.5|3669|3668.5|3669|3667.5|1497
1607431340000|2020-12-08 12:42:20|3669.5|3669|3669.5|3668.5|3669.5|3669|3669|3668.5|546
1607431360000|2020-12-08 12:42:40|3669|3668|3668.5|3668|3669|3668|3668.5|3668|813
1607431370000|2020-12-08 12:42:50|||||||||135
1607431380000|2020-12-08 12:43:00|3669|3668.5|3669|3668.5|3669|3668.5|3669|3668.5|375
1607431410000|2020-12-08 12:43:30|3669.5|3669|3669.5|3668.5|3669.5|3669|3669|3668.5|1436
1607431430000|2020-12-08 12:43:50|3669||3669||3669||3669||1096
1607431440000|2020-12-08 12:44:00|3668.5|3668|3668.5|3668|3669|3668|3668.5|3668|1274
1607431450000|2020-12-08 12:44:10|3669|3668.5|3669|3668|3669|3668.5|3668.5|3668|477
1607431460000|2020-12-08 12:44:20|3668.5||3668.5||3668.5||3668.5||100
1607431470000|2020-12-08 12:44:30|||||||||50
1607431480000|2020-12-08 12:44:40|3668|3667.5|3668|3667|3668.5|3668|3668|3667|301
1607431500000|2020-12-08 12:45:00|3667.5|3666.5|3667.5|3666.5|3668|3666.5|3667|3666.5|1783
1607431510000|2020-12-08 12:45:10|3667|3667|3668|3667.5|3668|3667.5|3667|3667|1480
1607431530000|2020-12-08 12:45:30|3667.5|3667|3667.5|3667|3667.5|3667|3667.5|3667|785
1607431540000|2020-12-08 12:45:40|||||||||132
1607431560000|2020-12-08 12:46:00|||||||||21
1607431580000|2020-12-08 12:46:20|3668|3667.5|3668|3667|3668|3667.5|3667.5|3667|3705
1607431590000|2020-12-08 12:46:30|||||||||57
1607431600000|2020-12-08 12:46:40|3667.5|3667.5|3667|3666.5|3667.5|3667.5|3667|3666.5|2860
1607431610000|2020-12-08 12:46:50|3667.5|3667|3667.5|3667|3667.5|3667|3667.5|3667|150
1607431620000|2020-12-08 12:47:00|3668|3667.5|3669|3668|3669|3668|3668|3667.5|960
1607431630000|2020-12-08 12:47:10|3668.5|3667.5|3669|3668|3669|3668|3668.5|3667.5|921
1607431650000|2020-12-08 12:47:30|3668.5|3667.5|3668.5|3667.5|3668.5|3667.5|3668|3667.5|300
1607431680000|2020-12-08 12:48:00|3668||3668||3668.5||3668||1264
1607431690000|2020-12-08 12:48:10|3667.5|3667|3669|3668.5|3669|3668.5|3667.5|3667|5092
1607431700000|2020-12-08 12:48:20|3668.5|3668|3669|3668|3669|3668|3668.5|3668|234
1607431710000|2020-12-08 12:48:30|3669.5|3668.5|3669.5|3668.5|3669.5|3669|3669.5|3668.5|816
1607431730000|2020-12-08 12:48:50|3670|3669|3670|3669.5|3670|3669.5|3670|3669|265
1607431740000|2020-12-08 12:49:00|3669.5|3669|3671.5|3670.5|3671.5|3671|3669.5|3669|15773
1607431750000|2020-12-08 12:49:10|3671|3670|3671.5|3671|3671.5|3671|3671|3670|683
1607431760000|2020-12-08 12:49:20|3672|3671.5|3671.5|3671|3672|3671.5|3671.5|3671|247
1607431780000|2020-12-08 12:49:40|3671|3670.5|3671|3670.5|3671.5|3670.5|3671|3670|2385
1607431790000|2020-12-08 12:49:50|3670.5|3670|3671|3670|3671|3670|3670.5|3670|1931
1607431800000|2020-12-08 12:50:00|3670.5||3671||3671||3670.5||0
1607431810000|2020-12-08 12:50:10|3670.5|3669.5|3669.5|3669|3671|3669.5|3669.5|3669|868
1607431820000|2020-12-08 12:50:20|3670|3669.5|3670|3669.5|3670.5|3670|3670|3669.5|2183
1607431830000|2020-12-08 12:50:30|3670.5|3669|3670|3669|3670.5|3669|3670|3669|0
1607431840000|2020-12-08 12:50:40|||||||||45
1607431860000|2020-12-08 12:51:00|3669.5|3668.5|3669|3668.5|3670|3668.5|3669|3668.5|1720
1607431870000|2020-12-08 12:51:10|3669.5|3669|3669.5|3668.5|3670|3669|3669|3668.5|478
1607431880000|2020-12-08 12:51:20|3670|3669|3670|3669|3670|3669|3670|3669|119
1607431890000|2020-12-08 12:51:30|3669.5||3669.5||3669.5||3669.5||960
1607431900000|2020-12-08 12:51:40|3670|3669.5|3670|3669|3670|3669.5|3670|3669|499
1607431910000|2020-12-08 12:51:50|3669.5||3669.5||3669.5||3669.5||400
1607431920000|2020-12-08 12:52:00|3669|3668.5|3669.5|3668.5|3669.5|3668.5|3669|3668.5|371
1607431940000|2020-12-08 12:52:20|3670|3669|3670|3669.5|3670|3669.5|3670|3669|353
1607431950000|2020-12-08 12:52:30|3670.5|3670|3671.5|3670.5|3672|3670.5|3670.5|3670|746
1607431960000|2020-12-08 12:52:40|3672||3672||3672||3672||0
1607431980000|2020-12-08 12:53:00|3671.5|3670|3670|3669|3671.5|3670|3670|3669|3579
1607431990000|2020-12-08 12:53:10|3669.5||3669.5||3670||3669.5||15
1607432010000|2020-12-08 12:53:30|3670|3669.5|3671|3670|3671|3670|3669.5|3669|2072
1607432020000|2020-12-08 12:53:40|3670.5|3669.5|3670.5|3669.5|3670.5|3669.5|3670|3669.5|260
1607432030000|2020-12-08 12:53:50|3670|3669|3670.5|3669.5|3670.5|3669.5|3669.5|3669|248
1607432040000|2020-12-08 12:54:00|||||||||174
1607432050000|2020-12-08 12:54:10|3671|3670|3671|3670|3671|3670.5|3671|3670|396
1607432060000|2020-12-08 12:54:20|3671.5|3671|3671|3670.5|3671.5|3671|3671|3670.5|1333
1607432070000|2020-12-08 12:54:30|||||||||17
1607432080000|2020-12-08 12:54:40|3670.5|3670|3670.5|3670|3670.5|3670|3670.5|3670|60
1607432090000|2020-12-08 12:54:50|3670|3669.5|3670.5|3669.5|3670.5|3669.5|3670|3669.5|704
1607432110000|2020-12-08 12:55:10|3670||3670||3670||3670||0
1607432120000|2020-12-08 12:55:20|3669.5|3669|3670|3669.5|3670|3669.5|3669.5|3669|1097
1607432130000|2020-12-08 12:55:30|3669.5|3669|3670|3669|3670|3669|3669|3668.5|1632
1607432150000|2020-12-08 12:55:50|3669.5||3669.5||3669.5||3669.5||461
1607432160000|2020-12-08 12:56:00|3670|3669.5|3670|3669|3670|3669.5|3669.5|3669|858
1607432170000|2020-12-08 12:56:10|3670.5|3669.5|3670.5|3669.5|3671|3670|3670|3669.5|1335
1607432180000|2020-12-08 12:56:20|3670|3669|3671|3670.5|3671.5|3670.5|3670|3669|1217
1607432190000|2020-12-08 12:56:30|3670.5|3670|3671|3670.5|3671|3670.5|3670.5|3670|264
1607432200000|2020-12-08 12:56:40|||||||||5
1607432210000|2020-12-08 12:56:50|3670.5|3670|3670.5|3670|3670.5|3670|3670.5|3670|330
1607432220000|2020-12-08 12:57:00|3671|3670.5|3671|3670.5|3671|3670.5|3671|3670.5|573
1607432230000|2020-12-08 12:57:10||3670||3670||3670||3670|238
1607432240000|2020-12-08 12:57:20|3670.5|3669.5|3669.5|3669|3670.5|3669.5|3669.5|3669|13487
1607432250000|2020-12-08 12:57:30|||||||||2
1607432270000|2020-12-08 12:57:50|3670|3669.5|3670.5|3669.5|3670.5|3669.5|3670|3669.5|2419
1607432280000|2020-12-08 12:58:00|3670|3670|3669.5|3669|3670.5|3670|3669.5|3669|1524
1607432290000|2020-12-08 12:58:10|||||||||50
1607432310000|2020-12-08 12:58:30|3669|3668.5|3669.5|3669|3669.5|3669|3669|3668.5|2290
1607432320000|2020-12-08 12:58:40|3669|3668.5|3669|3668.5|3669|3669|3669|3668.5|273
1607432340000|2020-12-08 12:59:00|3669.5||3669.5||3669.5||3669||3078
1607432350000|2020-12-08 12:59:10|3670|3669|3670|3669|3670|3669.5|3669.5|3668.5|685
1607432360000|2020-12-08 12:59:20|3669.5|3668.5|3669|3668.5|3669.5|3668.5|3669|3668.5|622
1607432390000|2020-12-08 12:59:50|3668.5|3668|3668.5|3668|3668.5|3668|3668.5|3668|975
1607432400000|2020-12-08 13:00:00|3668|3667|3667.5|3667|3668|3667.5|3667.5|3667|4561
1607432410000|2020-12-08 13:00:10|3667|3666.5|3666.5|3666|3667.5|3667|3666.5|3666|2385
1607432420000|2020-12-08 13:00:20|3666|3665.5|3666.5|3666|3667|3666.5|3666|3665.5|1808
1607432430000|2020-12-08 13:00:30|||||||||51
1607432440000|2020-12-08 13:00:40|||||||||107
1607432460000|2020-12-08 13:01:00|3666|3665.5|3665.5|3665|3666|3665.5|3665.5|3665|163
1607432480000|2020-12-08 13:01:20|3666|3665.5|3666|3665|3666|3665.5|3665.5|3665|1401
1607432490000|2020-12-08 13:01:30|3666.5|3665.5|3667.5|3666.5|3667.5|3666.5|3666.5|3665.5|1065
1607432500000|2020-12-08 13:01:40|3667||3667.5||3667.5||3667||0
1607432510000|2020-12-08 13:01:50|3668|3667|3668|3667|3668|3667.5|3668|3667|760
1607432520000|2020-12-08 13:02:00|3667.5|3666.5|3668.5|3667.5|3668.5|3667.5|3667|3666.5|195
1607432530000|2020-12-08 13:02:10|3668|3667|3668|3667.5|3668|3667.5|3668|3667|478
1607432550000|2020-12-08 13:02:30|3668.5|3668|3668.5|3668|3668.5|3668|3668.5|3668|558
1607432560000|2020-12-08 13:02:40|3669|3667.5|3669|3668|3669.5|3668.5|3669|3667.5|901
1607432570000|2020-12-08 13:02:50|3669.5|3668.5|3669|3668|3669.5|3668.5|3669|3668|1658
1607432580000|2020-12-08 13:03:00|3669.5|3668.5|3669|3668.5|3669.5|3668.5|3669|3668.5|0
1607432590000|2020-12-08 13:03:10|3669.5|3669|3669.5|3669|3669.5|3669|3669.5|3669|291
1607432610000|2020-12-08 13:03:30|3670|3669.5|3671|3670|3671|3670|3669.5|3669|5073
1607432620000|2020-12-08 13:03:40|3671.5|3670.5|3672.5|3671.5|3672.5|3672|3671.5|3670.5|1178
1607432630000|2020-12-08 13:03:50|3672|3671|3671|3670.5|3672.5|3671|3671|3670.5|1341
1607432640000|2020-12-08 13:04:00|3670.5|3670|3672|3671|3672|3671|3670|3669.5|5447
1607432650000|2020-12-08 13:04:10|3672.5|3671.5|3672.5|3671.5|3672.5|3671.5|3672.5|3671.5|0
1607432660000|2020-12-08 13:04:20|3673|3672|3673.5|3672.5|3674|3673.5|3673|3672|986
1607432670000|2020-12-08 13:04:30|3673|3672|3672.5|3671.5|3673|3672|3672|3671.5|2499
1607432690000|2020-12-08 13:04:50||3672||3672||3672||3672|297
1607432700000|2020-12-08 13:05:00|3672|3671.5|3672|3671.5|3672.5|3671.5|3672|3671.5|214
1607432710000|2020-12-08 13:05:10|3672.5||3672||3672.5||3672||0
1607432720000|2020-12-08 13:05:20|3671.5|3671|3671.5|3671|3671.5|3671|3671.5|3671|222
1607432730000|2020-12-08 13:05:30|3671|3670.5|3670.5|3669.5|3671.5|3671|3670.5|3669.5|7049
1607432740000|2020-12-08 13:05:40|3670||3670||3670||3670||0
1607432750000|2020-12-08 13:05:50|3670.5|3670|3670.5|3669.5|3670.5|3670|3670.5|3669.5|132
1607432760000|2020-12-08 13:06:00||3670||3670||3670||3670|34
1607432770000|2020-12-08 13:06:10|3670|3669.5|3670.5|3669.5|3670.5|3669.5|3670|3669.5|226
1607432780000|2020-12-08 13:06:20|3670|3670|3670.5|3670|3670.5|3670|3670|3670|198
1607432800000|2020-12-08 13:06:40|3670|3669.5|3670|3669.5|3670|3669.5|3670|3669.5|4157
1607432810000|2020-12-08 13:06:50|3669.5|3669|3669|3668.5|3669.5|3669|3669|3668.5|1053
1607432820000|2020-12-08 13:07:00|3668.5|3668|3668.5|3668|3669|3668|3668.5|3668|261
1607432830000|2020-12-08 13:07:10|||||||||1
1607432840000|2020-12-08 13:07:20|3669|3668.5|3669.5|3669|3670|3669|3669|3668.5|1484
1607432860000|2020-12-08 13:07:40|3669|3668.5|3669|3668|3669|3668.5|3668.5|3668|377
1607432880000|2020-12-08 13:08:00|3669.5|3668.5|3670|3669|3670|3669|3669.5|3668.5|1275
1607432890000|2020-12-08 13:08:10|3669.5|3668|3668|3667.5|3670|3668|3668|3667.5|5569
1607432900000|2020-12-08 13:08:20|3668.5|3668|3668.5|3667.5|3668.5|3668|3668.5|3667.5|173
1607432930000|2020-12-08 13:08:50|3668|3668|3668|3667.5|3668|3668|3668|3667.5|422
1607432940000|2020-12-08 13:09:00|3668.5||3668.5||3668.5||3668.5||107
1607432950000|2020-12-08 13:09:10|3668|3666.5|3668|3667.5|3668.5|3667.5|3667.5|3666.5|6781
1607432960000|2020-12-08 13:09:20||3667||3667.5||3667.5||3667|1363
1607432970000|2020-12-08 13:09:30|3667.5|3667|3667.5|3667|3667.5|3667|3667.5|3667|780
1607432980000|2020-12-08 13:09:40|||||||||20
1607433000000|2020-12-08 13:10:00|3667|3666.5|3667|3666.5|3667|3666.5|3667|3666.5|267
1607433020000|2020-12-08 13:10:20|3667.5|3667|3667.5|3667|3668|3667.5|3667|3667|2445
1607433030000|2020-12-08 13:10:30|3668|3667.5|3668.5|3667|3668.5|3667.5|3668|3667|1258
1607433040000|2020-12-08 13:10:40|3668||3667.5||3668||3667.5||5
1607433060000|2020-12-08 13:11:00|3668|3667.5|3668|3667|3668.5|3667.5|3668|3667|288
1607433070000|2020-12-08 13:11:10|3667.5|3667.5|3667.5|3667|3667.5|3667.5|3667.5|3667|85
1607433080000|2020-12-08 13:11:20|3667|3666.5|3666.5|3666|3667|3666.5|3666.5|3666|997
1607433090000|2020-12-08 13:11:30|3666|3665.5|3666.5|3666|3667|3666|3666|3665.5|2065
1607433100000|2020-12-08 13:11:40|3667||3667||3667||3667||25
1607433110000|2020-12-08 13:11:50|3666.5|3666.5|3667.5|3667|3667.5|3667|3666.5|3666.5|1441
1607433120000|2020-12-08 13:12:00|3668|3667.5|3668.5|3667.5|3668.5|3667.5|3668|3667.5|389
1607433140000|2020-12-08 13:12:20|3668||3668||3668||3668||0
1607433160000|2020-12-08 13:12:40|3668.5|3668|3669.5|3668.5|3669.5|3668.5|3668.5|3668|745
1607433170000|2020-12-08 13:12:50|3670|3669|3670|3669.5|3670|3669.5|3669.5|3668.5|673
1607433180000|2020-12-08 13:13:00|3670.5|3670|3671|3670.5|3671.5|3670.5|3670.5|3670|837
1607433190000|2020-12-08 13:13:10|3671.5||3671.5||3671.5||3671||95
1607433210000|2020-12-08 13:13:30||3671||3671||3671||3671|63
1607433220000|2020-12-08 13:13:40|3671|3670.5|3670.5|3670|3671|3670.5|3670.5|3670|1427
1607433230000|2020-12-08 13:13:50|3670|3669.5|3670.5|3669.5|3670.5|3670|3670|3669.5|834
1607433240000|2020-12-08 13:14:00|3671|3670|3671.5|3671|3671.5|3671|3671|3670|1228
1607433250000|2020-12-08 13:14:10||3670.5||3670.5||3670.5||3670.5|0
1607433260000|2020-12-08 13:14:20|3671|3671|3672|3671.5|3672.5|3671.5|3671|3671|525
1607433270000|2020-12-08 13:14:30|3672.5|3672|3672|3671.5|3673|3672.5|3672|3671.5|2557
1607433290000|2020-12-08 13:14:50|||||||||16
1607433310000|2020-12-08 13:15:10|3672.5|3672|3672.5|3672|3673|3672.5|3672.5|3672|2528
1607433320000|2020-12-08 13:15:20|3673|3672.5|3672|3671.5|3673|3672.5|3672|3671.5|1038
1607433340000|2020-12-08 13:15:40|3671.5|3671|3671|3670.5|3672|3671|3671|3670|2501
1607433350000|2020-12-08 13:15:50|3670.5|3670|3670|3669.5|3671|3670.5|3670|3669.5|1826
1607433360000|2020-12-08 13:16:00|3669.5|3669|3668.5|3668|3669.5|3669|3668.5|3668|500
1607433370000|2020-12-08 13:16:10|3668|3667.5|3667.5|3666.5|3668.5|3668|3667|3666.5|4267
1607433380000|2020-12-08 13:16:20|3668|3667|3669|3668|3669|3668|3667.5|3666.5|1651
1607433390000|2020-12-08 13:16:30|3669.5|3668.5|3674|3673|3674|3673|3669.5|3668|5222
1607433400000|2020-12-08 13:16:40|3673.5|3672.5|3674.5|3674|3675|3674.5|3673|3672.5|2554
1607433410000|2020-12-08 13:16:50|3674|3673.5|3674|3673|3674.5|3673.5|3673.5|3673|889
1607433420000|2020-12-08 13:17:00|3674.5|3673.5|3675|3674|3675|3674|3674.5|3673.5|783
1607433430000|2020-12-08 13:17:10|3674.5|3674.5|3675|3673.5|3675|3674.5|3674|3673.5|1913
1607433440000|2020-12-08 13:17:20|3674.5|3674|3674.5|3673.5|3674.5|3674|3674|3673.5|469
1607433450000|2020-12-08 13:17:30|3674|3672.5|3674|3673|3674.5|3673|3672.5|3672|5868
1607433460000|2020-12-08 13:17:40|3673.5|3673.5|3674.5|3674|3674.5|3674|3673.5|3673.5|602
1607433470000|2020-12-08 13:17:50|3675|3674.5|3673.5|3673|3675|3674.5|3673.5|3673|1084
1607433480000|2020-12-08 13:18:00|3673|3672.5|3672.5|3671.5|3673|3672.5|3672|3671.5|1332
1607433490000|2020-12-08 13:18:10|3672|3671|3671.5|3671|3672|3671|3671.5|3671|3559
1607433500000|2020-12-08 13:18:20|||||||||12
1607433520000|2020-12-08 13:18:40|3672|3670.5|3673|3672|3673.5|3672.5|3671.5|3670.5|1311
1607433540000|2020-12-08 13:19:00|3672.5|3671.5|3673.5|3673|3673.5|3673|3672.5|3671.5|1116
1607433550000|2020-12-08 13:19:10|3673|3672.5|3673.5|3672.5|3673.5|3672.5|3673|3672.5|14
1607433560000|2020-12-08 13:19:20|3673|3672|3672.5|3672|3673|3672|3672.5|3672|13
1607433570000|2020-12-08 13:19:30|3672|3671.5|3671.5|3670.5|3672|3671.5|3671.5|3670.5|129
1607433580000|2020-12-08 13:19:40|3671|3670|3672|3671|3672|3671|3670.5|3670|450
1607433590000|2020-12-08 13:19:50|3671.5|3670.5|3671|3670.5|3671.5|3670.5|3671|3670.5|1719
1607433600000|2020-12-08 13:20:00|3671.5|3671|3671|3670.5|3671.5|3671|3671|3670.5|752
1607433610000|2020-12-08 13:20:10|3671.5|3671|3672|3671|3672|3671.5|3671.5|3671|810
1607433630000|2020-12-08 13:20:30|3672.5|3671.5|3673.5|3672.5|3674|3673|3672.5|3671|1720
1607433640000|2020-12-08 13:20:40|3674|3673|3674.5|3673.5|3675|3674.5|3674|3672.5|2149
1607433650000|2020-12-08 13:20:50|3675|3674|3675|3674|3675|3674.5|3675|3674|193
1607433660000|2020-12-08 13:21:00|3674.5|3674.5|3675.5|3674.5|3676|3675|3674.5|3674.5|3197
1607433670000|2020-12-08 13:21:10||3675||3675||3675||3675|243
1607433680000|2020-12-08 13:21:20|3675|3674.5|3676|3675|3676|3675.5|3675|3674.5|848
1607433690000|2020-12-08 13:21:30|||||||||132
1607433710000|2020-12-08 13:21:50||3675.5||3675.5||3675.5||3675.5|50
1607433720000|2020-12-08 13:22:00|3676.5|3676|3676.5|3676|3676.5|3676|3676.5|3675.5|1175
1607433730000|2020-12-08 13:22:10|3677|3676.5|3677|3676|3677|3676.5|3676.5|3676|219
1607433760000|2020-12-08 13:22:40|3676.5|3675.5|3676|3675.5|3677|3675.5|3675.5|3675|1802
1607433770000|2020-12-08 13:22:50|3676.5|3676|3676.5|3676|3676.5|3676|3676.5|3676|61
1607433780000|2020-12-08 13:23:00|3677|3675.5|3676|3675.5|3677|3675.5|3676|3675.5|115
1607433790000|2020-12-08 13:23:10|3675.5|3675|3676|3675.5|3676|3675.5|3675.5|3675|231
1607433800000|2020-12-08 13:23:20|3676.5|3676|3676.5|3675.5|3676.5|3676|3676.5|3675.5|478
1607433820000|2020-12-08 13:23:40|3677|3676|3677.5|3677|3677.5|3677|3677|3676|1782
1607433830000|2020-12-08 13:23:50|3677|3676.5|3676.5|3675.5|3677|3677|3676|3675.5|2019
1607433840000|2020-12-08 13:24:00|3677|3676|3676.5|3676|3677|3676.5|3676.5|3675.5|518
1607433850000|2020-12-08 13:24:10|3677|3675.5|3676|3675.5|3677|3676|3675|3674|5758
1607433860000|2020-12-08 13:24:20||3675||3675||3675||3675|0
1607433870000|2020-12-08 13:24:30|3675.5|3674.5|3675.5|3674.5|3676|3675|3675.5|3674.5|2135
1607433880000|2020-12-08 13:24:40|3675|3674|3674|3673.5|3675|3674|3674|3673.5|436
1607433890000|2020-12-08 13:24:50|3673.5|3673|3674.5|3673.5|3674.5|3674|3673.5|3673|1321
1607433900000|2020-12-08 13:25:00|3674||3674||3674||3674||641
1607433910000|2020-12-08 13:25:10|3674.5|3674|3675|3674.5|3675.5|3675|3674.5|3674|1273
1607433930000|2020-12-08 13:25:30|3674.5|3674|3674|3673.5|3675|3674|3674|3673.5|735
1607433940000|2020-12-08 13:25:40|3674.5|3674|3675|3674|3675|3674.5|3674.5|3674|333
1607433950000|2020-12-08 13:25:50|3674.5|3674.5|3675|3674|3675|3674.5|3674.5|3674|37
1607433960000|2020-12-08 13:26:00|3675.5|3674.5|3676.5|3675.5|3676.5|3675.5|3675.5|3674.5|455
1607433970000|2020-12-08 13:26:10|3677|3676|3678|3677.5|3678.5|3677.5|3677|3676|1605
1607433980000|2020-12-08 13:26:20|||||||||1
1607433990000|2020-12-08 13:26:30|3677.5|3677|3678|3677|3678|3677.5|3677.5|3677|1750
1607434000000|2020-12-08 13:26:40|3678.5|3677.5|3678.5|3678|3678.5|3678|3678.5|3677.5|132
1607434010000|2020-12-08 13:26:50|3678|3677.5|3677.5|3677|3678|3677.5|3677.5|3677|1518
1607434020000|2020-12-08 13:27:00|3678|3677.5|3678.5|3677.5|3678.5|3677.5|3678|3677.5|758
1607434030000|2020-12-08 13:27:10|3678|3677|3678|3677|3678.5|3677.5|3677.5|3677|745
1607434050000|2020-12-08 13:27:30|3678.5|3677.5|3678.5|3678|3678.5|3678|3678.5|3677|2037
1607434060000|2020-12-08 13:27:40|3678|3677.5|3678.5|3677.5|3678.5|3677.5|3678|3677.5|822
1607434070000|2020-12-08 13:27:50|3678||3678||3678.5||3678||721
1607434090000|2020-12-08 13:28:10|||||||||1
1607434100000|2020-12-08 13:28:20|3677.5|3677|3677.5|3677|3677.5|3677.5|3677.5|3677|399
1607434110000|2020-12-08 13:28:30|3677|3676.5|3677|3676.5|3677|3676.5|3677|3676|12
1607434120000|2020-12-08 13:28:40|3676.5|3676|3676.5|3676|3676.5|3676|3676.5|3676|144
1607434130000|2020-12-08 13:28:50|||||||||62
1607434140000|2020-12-08 13:29:00|3677|3676.5|3676.5|3676|3677|3676.5|3676.5|3676|760
1607434150000|2020-12-08 13:29:10|||||||||54
1607434170000|2020-12-08 13:29:30|3677|3676.5|3676.5|3676|3677|3676.5|3676.5|3676|1067
1607434180000|2020-12-08 13:29:40|||||||||9
1607434190000|2020-12-08 13:29:50|3676|3675.5|3676.5|3675.5|3676.5|3676|3676|3675.5|882
1607434200000|2020-12-08 13:30:00|3676|3675|3676|3675.5|3676|3675.5|3675.5|3675|4028
1607434210000|2020-12-08 13:30:10|3675.5|3675|3676|3675|3676|3675.5|3675.5|3675|1303
1607434220000|2020-12-08 13:30:20|3675.5||3675.5||3675.5||3675.5||190
1607434230000|2020-12-08 13:30:30|3675|3674.5|3675.5|3675|3675.5|3675|3675|3674.5|297
1607434240000|2020-12-08 13:30:40|3675|3674.5|3674.5|3674|3675|3674.5|3674.5|3674|3090
1607434250000|2020-12-08 13:30:50|3675|3674.5|3676|3675|3676|3675.5|3674|3673.5|7313
1607434260000|2020-12-08 13:31:00|3676.5|3675.5|3677|3676|3677|3676|3676.5|3675.5|497
1607434270000|2020-12-08 13:31:10||3676.5||3676.5||3676.5||3676.5|0
1607434280000|2020-12-08 13:31:20|3678|3677|3679|3678.5|3679.5|3678.5|3678|3677|3617
1607434290000|2020-12-08 13:31:30|3679.5|3678|3679.5|3678.5|3679.5|3678.5|3678.5|3678|81
1607434300000|2020-12-08 13:31:40|3679|3678|3679.5|3678.5|3679.5|3678.5|3678.5|3678|623
1607434310000|2020-12-08 13:31:50|3679|3678|3679|3678|3679|3678|3678.5|3678|0
1607434320000|2020-12-08 13:32:00|3678.5|3678.5|3678.5|3678|3678.5|3678.5|3678.5|3678|288
1607434330000|2020-12-08 13:32:10|3679|3678.5|3679|3678|3679|3678.5|3678.5|3678|606
1607434340000|2020-12-08 13:32:20|3678.5||3678.5||3678.5||3678.5||0
1607434350000|2020-12-08 13:32:30|3678|3677.5|3678|3677.5|3678|3678|3678|3677.5|774
1607434360000|2020-12-08 13:32:40|3677.5|3677|3677.5|3677|3677.5|3677|3677.5|3677|415
1607434380000|2020-12-08 13:33:00|3678|3677.5|3678|3677.5|3679|3678.5|3678|3677.5|2723
1607434390000|2020-12-08 13:33:10|3677.5|3677|3677.5|3677|3678|3677|3677.5|3677|357
1607434400000|2020-12-08 13:33:20|3678|3677.5|3678|3677|3678|3677.5|3678|3677|840
1607434420000|2020-12-08 13:33:40|3677.5|3676.5|3676|3675.5|3677.5|3677|3676|3675.5|6026
1607434430000|2020-12-08 13:33:50|3676.5|3675|3676.5|3676|3677|3676|3676.5|3675|2414
1607434440000|2020-12-08 13:34:00|3676|3675.5|3676.5|3675.5|3676.5|3675.5|3676|3675.5|424
1607434450000|2020-12-08 13:34:10||3676||3676||3676||3676|0
1607434460000|2020-12-08 13:34:20|||||||||66
1607434470000|2020-12-08 13:34:30|3676|3675.5|3676|3675.5|3676|3675.5|3676|3675.5|137
1607434480000|2020-12-08 13:34:40|3675.5|3675|3675.5|3675|3676|3675.5|3675.5|3675|2408
1607434500000|2020-12-08 13:35:00|3676|3675.5|3678|3676.5|3678|3676.5|3676|3675.5|1668
1607434510000|2020-12-08 13:35:10|3677.5|3677|3677.5|3676.5|3677.5|3677|3677|3676.5|0
1607434520000|2020-12-08 13:35:20|3678|3677|3678|3677.5|3678|3677.5|3678|3677|1615
1607434530000|2020-12-08 13:35:30|||||||||358
1607434550000|2020-12-08 13:35:50|3677.5|3677|3677|3676|3678|3677|3676|3675.5|4869
1607434560000|2020-12-08 13:36:00|3676.5|3676.5|3677|3676.5|3677|3676.5|3676.5|3676.5|323
1607434570000|2020-12-08 13:36:10|3676.5|3676|3676.5|3676|3677|3676|3676.5|3676|181
1607434580000|2020-12-08 13:36:20|||||||||15
1607434590000|2020-12-08 13:36:30|3677|3676.5|3678|3677|3678|3677|3677|3676.5|2801
1607434600000|2020-12-08 13:36:40|3678.5|3677.5|3678|3677.5|3678.5|3677.5|3678|3677|715
1607434610000|2020-12-08 13:36:50|3677.5|3677|3678|3677.5|3678|3677.5|3677.5|3677|1039
1607434620000|2020-12-08 13:37:00|3678.5|3678|3678.5|3678|3678.5|3678|3678.5|3678|714
1607434630000|2020-12-08 13:37:10|3678|3677.5|3678.5|3677.5|3678.5|3678|3678|3677.5|1199
1607434640000|2020-12-08 13:37:20|3679|3678|3678.5|3678|3679|3678.5|3678.5|3678|3234
1607434650000|2020-12-08 13:37:30|||||||||470
1607434660000|2020-12-08 13:37:40|3678|3677.5|3678.5|3677.5|3678.5|3678|3678|3677.5|1002
1607434670000|2020-12-08 13:37:50|3678|3677|3677.5|3677|3678|3677|3677.5|3677|1099
1607434680000|2020-12-08 13:38:00|3678|3677.5|3678|3677|3678|3677.5|3678|3677|299
1607434690000|2020-12-08 13:38:10|||||||||20
1607434700000|2020-12-08 13:38:20|3677.5||3677.5||3677.5||3677.5||11
1607434710000|2020-12-08 13:38:30|3677|3676.5|3677|3676|3677|3676.5|3676.5|3676|1903
1607434720000|2020-12-08 13:38:40|3676.5||3676.5||3676.5||3676.5||0
1607434740000|2020-12-08 13:39:00|3677|3676.5|3677|3676.5|3677|3676.5|3677|3676.5|848
1607434750000|2020-12-08 13:39:10|||||||||833
1607434760000|2020-12-08 13:39:20|3676.5|3676|3677|3676|3677|3676|3676.5|3676|750
1607434770000|2020-12-08 13:39:30|3676.5|3675.5|3676|3675|3676.5|3676|3676|3675|2950
1607434780000|2020-12-08 13:39:40||3675.5||3675||3675.5||3675|0
1607434800000|2020-12-08 13:40:00|3676.5|3675.5|3677|3676|3677|3676|3676.5|3675.5|973
1607434810000|2020-12-08 13:40:10|3676.5|3675.5|3675.5|3675|3677|3675.5|3675.5|3675|452
1607434820000|2020-12-08 13:40:20|3675|3674.5|3675.5|3675|3675.5|3675|3675|3674.5|808
1607434830000|2020-12-08 13:40:30|3676|3675.5|3676.5|3676|3676.5|3676|3676|3675.5|279
1607434840000|2020-12-08 13:40:40|3677|3676.5|3677|3676.5|3677|3676.5|3677|3676|363
1607434850000|2020-12-08 13:40:50|3677.5|3677|3678|3677|3678|3677|3677.5|3677|235
1607434860000|2020-12-08 13:41:00|3677.5|3676.5|3677.5|3676.5|3677.5|3676.5|3677|3676.5|113
1607434890000|2020-12-08 13:41:30|3677|3676|3677|3676|3677|3676.5|3676.5|3676|1214
1607434900000|2020-12-08 13:41:40|3676.5|3676.5|3676|3675.5|3677|3676.5|3676|3675.5|1069
1607434910000|2020-12-08 13:41:50|3676.5|3675|3675.5|3674.5|3676.5|3675|3675.5|3674.5|485
1607434920000|2020-12-08 13:42:00|3676|3675.5|3678|3677|3678|3677.5|3676|3675.5|1479
1607434930000|2020-12-08 13:42:10|3677.5|3676.5|3677.5|3676.5|3677.5|3676.5|3677.5|3676.5|1596
1607434940000|2020-12-08 13:42:20|3677||3677.5||3677.5||3677||60
1607434950000|2020-12-08 13:42:30|3678|3677|3678|3677|3678|3677.5|3678|3677|737
1607434960000|2020-12-08 13:42:40||3677.5||3677.5||3677.5||3677.5|0
1607434970000|2020-12-08 13:42:50|3678.5|3678|3679.5|3679|3679.5|3679|3678.5|3678|2255
1607434980000|2020-12-08 13:43:00|3680|3679.5|3679.5|3679|3680|3679.5|3679.5|3679|4449
1607434990000|2020-12-08 13:43:10||3678.5||3678.5||3678.5||3678.5|0
1607435010000|2020-12-08 13:43:30|3679||3679.5||3679.5||3679||0
1607435020000|2020-12-08 13:43:40|3679|3678|3678.5|3678|3679|3678|3678.5|3678|889
1607435040000|2020-12-08 13:44:00||3677.5||3677.5||3677.5||3677.5|216
1607435050000|2020-12-08 13:44:10|3678|3677|3677.5|3677|3678|3677|3677.5|3677|310
1607435060000|2020-12-08 13:44:20|3677|3676.5|3677|3676.5|3677|3677|3677|3676.5|652
1607435070000|2020-12-08 13:44:30||3676||3676.5||3676.5||3676|2841
1607435080000|2020-12-08 13:44:40|3676.5|3676|3676.5|3675.5|3677|3676.5|3676|3675.5|4682
1607435110000|2020-12-08 13:45:10||3676||3676||3676||3676|0
1607435120000|2020-12-08 13:45:20|||||||||15
1607435140000|2020-12-08 13:45:40|3677|3676.5|3677.5|3677|3677.5|3677|3677|3676.5|1919
1607435150000|2020-12-08 13:45:50|3677|3676.5|3677.5|3676.5|3677.5|3677|3677|3676.5|483
1607435160000|2020-12-08 13:46:00|3677||3677||3677||3677||452
1607435170000|2020-12-08 13:46:10|3676.5|3676|3676.5|3675.5|3677|3676|3676.5|3675.5|560
1607435190000|2020-12-08 13:46:30|3677|3676|3677|3676|3677.5|3677|3677|3675.5|2599
1607435210000|2020-12-08 13:46:50|3676.5|3675.5|3676|3675|3676.5|3675.5|3675.5|3675|869
1607435220000|2020-12-08 13:47:00||3675.5||3675.5||3675.5||3675|55
1607435230000|2020-12-08 13:47:10||3675||3675||3675||3675|0
1607435240000|2020-12-08 13:47:20|3676.5|3675.5|3676|3675.5|3677|3676.5|3676|3675.5|1856
1607435250000|2020-12-08 13:47:30|3675.5|3675|3675.5|3675|3676|3675|3675.5|3675|351
1607435270000|2020-12-08 13:47:50|3675|3674.5|3675|3674.5|3675|3674.5|3675|3674|1121
1607435290000|2020-12-08 13:48:10||3674||3674.5||3674.5||3674|1617
1607435300000|2020-12-08 13:48:20|3674.5|3674|3675|3674|3675|3674|3674.5|3674|550
1607435310000|2020-12-08 13:48:30|3674.5||3674.5||3674.5||3674.5||16
1607435320000|2020-12-08 13:48:40|3674|3673.5|3674.5|3673.5|3674.5|3673.5|3674|3673|1853
1607435340000|2020-12-08 13:49:00|3675|3674|3677|3676|3677|3676|3675|3673.5|2498
1607435360000|2020-12-08 13:49:20|3676.5|3675.5|3677.5|3676.5|3677.5|3676.5|3676|3675.5|468
1607435370000|2020-12-08 13:49:30|3677||3677||3677||3677||0
1607435380000|2020-12-08 13:49:40|3676.5|3676|3675.5|3674.5|3677|3676|3675|3674.5|3531
1607435390000|2020-12-08 13:49:50|3675|3674|3674|3673.5|3675|3674|3674|3673.5|192
1607435400000|2020-12-08 13:50:00|3673.5|3673|3672.5|3672|3673.5|3673|3672.5|3672|322
1607435410000|2020-12-08 13:50:10|3673|3672.5|3673.5|3673|3673.5|3673|3673|3672.5|2061
1607435420000|2020-12-08 13:50:20|3674|3673.5|3674|3673|3674|3673.5|3673.5|3673|1682
1607435430000|2020-12-08 13:50:30|3673.5|3672.5|3673|3672|3673.5|3672.5|3673|3672|1034
1607435450000|2020-12-08 13:50:50|3672.5|3671.5|3672|3671.5|3672.5|3671.5|3672|3671.5|237
1607435460000|2020-12-08 13:51:00|3672.5|3672|3672.5|3671.5|3673|3672|3672.5|3671.5|613
1607435470000|2020-12-08 13:51:10|3673|3672|3673|3672|3673|3672|3673|3672|291
1607435480000|2020-12-08 13:51:20|3672.5|3671.5|3672|3671|3672.5|3671.5|3671.5|3671|875
1607435490000|2020-12-08 13:51:30|3671.5|3670.5|3671|3670.5|3671.5|3670.5|3671|3670.5|142
1607435500000|2020-12-08 13:51:40|3670.5|3670|3671.5|3671|3671.5|3671|3670.5|3670|4895
1607435510000|2020-12-08 13:51:50|3672|3671.5|3672|3671.5|3672|3671.5|3672|3671.5|67
1607435530000|2020-12-08 13:52:10|3671.5|3671|3671.5|3671|3672|3671.5|3671.5|3671|634
1607435540000|2020-12-08 13:52:20|||||||||35
1607435560000|2020-12-08 13:52:40|3671|3670.5|3671|3670|3671.5|3670.5|3670.5|3670|642
1607435580000|2020-12-08 13:53:00|3670.5|3670.5|3671.5|3671|3671.5|3671|3670.5|3670.5|1566
1607435590000|2020-12-08 13:53:10|3672|3671.5|3672|3671.5|3672|3671.5|3671.5|3671|2890
1607435600000|2020-12-08 13:53:20|||||||||29
1607435610000|2020-12-08 13:53:30|3671.5|3671|3671.5|3671|3671.5|3671|3671.5|3671|1007
1607435620000|2020-12-08 13:53:40|3671|3670.5|3670.5|3670|3671|3670.5|3670.5|3670|403
1607435630000|2020-12-08 13:53:50|3671|3670.5|3671|3670.5|3671|3670.5|3671|3670.5|1236
1607435640000|2020-12-08 13:54:00|3671.5|3671|3671|3670|3671.5|3671|3671|3670|96
1607435660000|2020-12-08 13:54:20|3670.5|3669.5|3670|3669.5|3670.5|3669.5|3670|3669.5|244
1607435670000|2020-12-08 13:54:30|||||||||27
1607435680000|2020-12-08 13:54:40|3670.5|3670|3670|3669.5|3670.5|3670|3670|3669.5|1804
1607435690000|2020-12-08 13:54:50|3670.5|3670|3671|3670|3671|3670.5|3670.5|3669.5|1119
1607435700000|2020-12-08 13:55:00|3670.5|3669.5|3670|3669.5|3670.5|3670|3670|3669.5|987
1607435710000|2020-12-08 13:55:10|3669.5|3669|3669.5|3669|3669.5|3669|3669.5|3669|64
1607435730000|2020-12-08 13:55:30|3669|3668.5|3670|3669|3670|3669.5|3669|3668.5|1334
1607435750000|2020-12-08 13:55:50|3669.5|3668.5|3669.5|3668.5|3669.5|3668.5|3669.5|3668.5|216
1607435760000|2020-12-08 13:56:00|3670|3669|3672|3671|3672|3671.5|3670|3669|1754
1607435770000|2020-12-08 13:56:10|3671.5|3670.5|3671.5|3670.5|3671.5|3670.5|3671.5|3670.5|0
1607435780000|2020-12-08 13:56:20|3671||3671||3671||3671||0
1607435790000|2020-12-08 13:56:30|3670.5|3670|3669|3668.5|3670.5|3670|3669|3668|2884
1607435800000|2020-12-08 13:56:40|3669.5|3669|3669.5|3669|3670.5|3669.5|3669.5|3669|6475
1607435810000|2020-12-08 13:56:50|3670||3670||3670||3670||0
1607435820000|2020-12-08 13:57:00|3670.5|3669.5|3670.5|3669.5|3670.5|3670|3670.5|3669.5|1400
1607435830000|2020-12-08 13:57:10|3671|3670|3672|3671|3672|3671|3671|3670|303
1607435840000|2020-12-08 13:57:20|3672.5|3671.5|3673.5|3672.5|3673.5|3672.5|3672.5|3671.5|1178
1607435850000|2020-12-08 13:57:30|3674|3673|3673|3672|3674|3673|3673|3672|1609
1607435860000|2020-12-08 13:57:40|3672.5|3671.5|3672.5|3671.5|3672.5|3671.5|3672|3671.5|9
1607435870000|2020-12-08 13:57:50|3672|3671|3671.5|3671|3672|3671|3671.5|3670.5|241
1607435880000|2020-12-08 13:58:00|3672|3671.5|3672.5|3672|3672.5|3672|3671.5|3671.5|1271
1607435890000|2020-12-08 13:58:10||3671.5||3671.5||3671.5||3671.5|87
1607435900000|2020-12-08 13:58:20|3673|3672|3672.5|3672|3673|3672|3672.5|3671.5|258
1607435910000|2020-12-08 13:58:30|3672|3671.5|3672|3671.5|3672.5|3671.5|3672|3671.5|14
1607435920000|2020-12-08 13:58:40|3672.5|3672|3672.5|3671.5|3672.5|3672|3672|3671.5|755
1607435930000|2020-12-08 13:58:50|3673|3672|3672|3671.5|3673|3672.5|3672|3671.5|1007
1607435940000|2020-12-08 13:59:00|3672.5|3672|3672.5|3671.5|3672.5|3672|3672|3671.5|238
1607435950000|2020-12-08 13:59:10|3673|3672|3673|3672.5|3673|3672.5|3672.5|3671.5|1293
1607435960000|2020-12-08 13:59:20|||||||||343
1607435970000|2020-12-08 13:59:30|3673.5|3673|3674|3673.5|3674|3673.5|3673|3672.5|450
1607435980000|2020-12-08 13:59:40|3674.5|3674|3676|3675|3676|3675|3674.5|3674|503
1607435990000|2020-12-08 13:59:50|3675.5|3674.5|3675|3674|3675.5|3675|3675|3674|2757
1607436000000|2020-12-08 14:00:00|3675.5|3674.5|3675|3674.5|3676.5|3675.5|3675|3674.5|3390
1607436020000|2020-12-08 14:00:20|3674.5|3674|3674.5|3674|3674.5|3674|3674.5|3674|1104
1607436030000|2020-12-08 14:00:30|3674|3673.5|3674.5|3673.5|3674.5|3673.5|3674|3673.5|558
1607436040000|2020-12-08 14:00:40|3675|3674|3675.5|3675|3675.5|3675|3674.5|3674|3802
1607436050000|2020-12-08 14:00:50|3676|3675.5|3676|3675|3676|3675.5|3676|3675|79
1607436060000|2020-12-08 14:01:00|3676.5|3675.5|3677|3676|3677|3676.5|3676.5|3675.5|2057
1607436070000|2020-12-08 14:01:10|3676.5|3675.5|3676|3675.5|3677|3675.5|3676|3675.5|425
1607436080000|2020-12-08 14:01:20||3675||3675||3675||3675|419
1607436090000|2020-12-08 14:01:30|3675.5|3674.5|3673|3672.5|3675.5|3674.5|3673|3672|3948
1607436100000|2020-12-08 14:01:40|3673.5|3673|3673|3672.5|3673.5|3673|3673|3672.5|220
1607436110000|2020-12-08 14:01:50|3672.5|3672|3672.5|3671.5|3672.5|3672|3672.5|3671.5|361
1607436120000|2020-12-08 14:02:00|3672||3672||3672||3672||0
1607436130000|2020-12-08 14:02:10|3671.5|3671|3671.5|3671|3671.5|3671|3671.5|3671|190
1607436140000|2020-12-08 14:02:20|3671|3670.5|3671|3670.5|3671|3671|3671|3670.5|2231
1607436150000|2020-12-08 14:02:30|3670.5|3670|3671|3670|3671|3670.5|3670.5|3670|660
1607436170000|2020-12-08 14:02:50|3670.5|3669.5|3670.5|3669.5|3670.5|3669.5|3670.5|3669.5|60
1607436180000|2020-12-08 14:03:00|3670|3669|3669.5|3668.5|3670|3669|3669.5|3668.5|313
1607436190000|2020-12-08 14:03:10|3669|3668|3668.5|3668|3669|3668|3668.5|3668|268
1607436200000|2020-12-08 14:03:20|3669|3668.5|3669|3668.5|3669|3668.5|3669|3668.5|2486
1607436210000|2020-12-08 14:03:30|3668.5|3668|3669.5|3669|3669.5|3669|3668.5|3668|2461
1607436220000|2020-12-08 14:03:40|3669|3668.5|3669|3668|3669|3668.5|3669|3668|96
1607436240000|2020-12-08 14:04:00|3668.5|3667.5|3667|3666.5|3668.5|3667.5|3667|3666.5|231
1607436250000|2020-12-08 14:04:10|3666.5|3666|3666|3665|3666.5|3666|3665.5|3665|1240
1607436260000|2020-12-08 14:04:20|3666.5|3665.5|3666.5|3666|3666.5|3666|3666.5|3665.5|4833
1607436270000|2020-12-08 14:04:30|3667|3666.5|3667.5|3667|3667.5|3667|3667|3666.5|1066
1607436280000|2020-12-08 14:04:40|3668|3667.5|3668|3667.5|3668|3667.5|3668|3667.5|571
1607436300000|2020-12-08 14:05:00|||||||||301
1607436310000|2020-12-08 14:05:10|3668.5|3668|3669|3668|3669|3668|3668.5|3668|1187
1607436320000|2020-12-08 14:05:20|3668.5||3668.5||3668.5||3668.5||338
1607436330000|2020-12-08 14:05:30|3669|3668.5|3667.5|3666.5|3669|3668.5|3667|3666.5|2145
1607436340000|2020-12-08 14:05:40|3668|3667|3668|3667|3668|3667.5|3667.5|3667|1336
1607436350000|2020-12-08 14:05:50|3668.5|3667.5|3668.5|3668|3669|3668|3668.5|3667|522
1607436360000|2020-12-08 14:06:00|3669|3667.5|3669|3668|3669|3668|3669|3667.5|0
1607436370000|2020-12-08 14:06:10|3668.5|3667.5|3668|3667|3669|3667.5|3667.5|3667|1240
1607436380000|2020-12-08 14:06:20|3667.5|3666.5|3667.5|3666.5|3667.5|3666.5|3667.5|3666.5|164
1607436390000|2020-12-08 14:06:30|3668|3667|3668|3667.5|3668|3667.5|3668|3666.5|443
1607436400000|2020-12-08 14:06:40|3667.5|3667|3667.5|3666.5|3667.5|3667|3667.5|3666.5|20
1607436410000|2020-12-08 14:06:50|3667|3666|3667|3666|3667|3666|3667|3666|1421
1607436420000|2020-12-08 14:07:00|3666.5|3665.5|3665.5|3665|3667|3665.5|3665.5|3665|2548
1607436430000|2020-12-08 14:07:10|3666|3665.5|3667|3666|3667|3666|3666|3665.5|991
1607436440000|2020-12-08 14:07:20|3666.5||3667||3667||3666.5||0
1607436450000|2020-12-08 14:07:30|3667.5|3666.5|3667.5|3667|3668.5|3667.5|3667.5|3666.5|3308
1607436460000|2020-12-08 14:07:40|3668|3667.5|3668|3667.5|3668|3667.5|3668|3667|414
1607436470000|2020-12-08 14:07:50|3667.5|3667|3667.5|3666.5|3667.5|3667|3667|3666.5|566
1607436480000|2020-12-08 14:08:00|3667|3666|3667.5|3667|3667.5|3667|3667|3666|433
1607436490000|2020-12-08 14:08:10|3667|3666.5|3667.5|3666.5|3667.5|3666.5|3667|3666.5|304
1607436510000|2020-12-08 14:08:30|3667|3667|3667|3666.5|3667|3667|3667|3666.5|290
1607436520000|2020-12-08 14:08:40|3667.5|3667|3667.5|3666.5|3667.5|3667|3667|3666.5|1705
1607436530000|2020-12-08 14:08:50|3667|3666|3666.5|3666|3667|3666|3666.5|3665.5|1004
1607436540000|2020-12-08 14:09:00|3666|3665.5|3666|3665.5|3666.5|3665.5|3666|3665.5|96
1607436550000|2020-12-08 14:09:10|3665.5|3665|3666|3665|3666|3665.5|3665.5|3665|708
1607436570000|2020-12-08 14:09:30||3665.5||3665.5||3665.5||3665.5|10
1607436580000|2020-12-08 14:09:40||3665||3665||3665||3665|0
1607436590000|2020-12-08 14:09:50|3665.5||3665.5||3665.5||3665.5||320
1607436600000|2020-12-08 14:10:00|3665|3664.5|3665|3664.5|3665|3664.5|3665|3664.5|486
1607436610000|2020-12-08 14:10:10|3665.5|3665|3665.5|3664.5|3665.5|3665|3665|3664.5|1129
1607436630000|2020-12-08 14:10:30|3665|3664|3664.5|3664|3665.5|3664.5|3664.5|3664|279
1607436640000|2020-12-08 14:10:40|3664|3663.5|3664|3663.5|3664|3663.5|3664|3663.5|443
1607436650000|2020-12-08 14:10:50|3663.5|3663|3664.5|3664|3664.5|3664|3663.5|3663|4406
1607436660000|2020-12-08 14:11:00|||||||||297
1607436670000|2020-12-08 14:11:10|3665|3664.5|3665|3664|3665|3664.5|3665|3664|894
1607436680000|2020-12-08 14:11:20|3664.5||3664.5||3664.5||3664.5||0
1607436700000|2020-12-08 14:11:40|3664|3663.5|3664|3663|3664|3663.5|3664|3663|161
1607436720000|2020-12-08 14:12:00||3663.5||3663.5||3663.5||3663.5|0
1607436730000|2020-12-08 14:12:10|3664.5|3664|3665|3664.5|3665|3664.5|3664.5|3664|3254
1607436740000|2020-12-08 14:12:20|3665.5|3665|3665.5|3664.5|3666|3665|3665.5|3664.5|475
1607436750000|2020-12-08 14:12:30||3665||3665||3665||3664.5|113
1607436780000|2020-12-08 14:13:00|3665|3664.5|3665|3664.5|3665.5|3664.5|3665|3664.5|1226
1607436800000|2020-12-08 14:13:20|3664.5|3664|3665|3664.5|3665|3664.5|3664.5|3664|1218
1607436820000|2020-12-08 14:13:40|3665.5|3665|3666|3665.5|3666|3665.5|3665.5|3664.5|2562
1607436830000|2020-12-08 14:13:50|3665.5|3665|3664.5|3664|3666|3665.5|3664.5|3664|1272
1607436840000|2020-12-08 14:14:00|3664|3663.5|3664|3663.5|3664|3663.5|3663.5|3663|722
1607436850000|2020-12-08 14:14:10|3664.5|3664|3665|3664|3665.5|3664.5|3664.5|3664|1353
1607436860000|2020-12-08 14:14:20|3664.5|3663.5|3664.5|3664|3664.5|3664|3664.5|3663.5|817
1607436870000|2020-12-08 14:14:30|||||||||25
1607436880000|2020-12-08 14:14:40|3665|3664.5|3665|3664.5|3665|3664.5|3665|3664.5|378
1607436890000|2020-12-08 14:14:50|3665.5|3665|3665.5|3665|3666|3665|3665.5|3665|539
1607436900000|2020-12-08 14:15:00|3666|3665.5|3666|3665.5|3666.5|3665.5|3666|3665.5|1707
1607436920000|2020-12-08 14:15:20|||||||||239
1607436930000|2020-12-08 14:15:30|3665.5|3665|3665.5|3665|3665.5|3665|3665.5|3665|814
1607436950000|2020-12-08 14:15:50|3665|3664.5|3665|3664|3665|3664.5|3665|3664|391
1607436970000|2020-12-08 14:16:10|3664.5|3663.5|3664|3663.5|3664.5|3663.5|3664|3663|1683
1607436980000|2020-12-08 14:16:20||3663||3663.5||3663.5||3663|1035
1607436990000|2020-12-08 14:16:30|3663.5|3663|3663.5|3663|3663.5|3663.5|3663.5|3663|457
1607437000000|2020-12-08 14:16:40|3663|3662.5|3662.5|3662|3663|3662.5|3662.5|3662|924
1607437010000|2020-12-08 14:16:50|||||||||100
1607437020000|2020-12-08 14:17:00|3663|3662.5|3663|3662.5|3663|3662.5|3662.5|3662|7800
1607437030000|2020-12-08 14:17:10|||||||||381
1607437040000|2020-12-08 14:17:20|3663.5|3663|3663|3662.5|3664|3663|3663|3662.5|6350
1607437050000|2020-12-08 14:17:30|3663.5|3663|3664|3663.5|3664|3663.5|3663.5|3663|1372
1607437070000|2020-12-08 14:17:50|3664.5|3663|3663.5|3662.5|3664.5|3663|3663|3662.5|1197
1607437080000|2020-12-08 14:18:00||3663||3662.5||3663||3662.5|132
1607437090000|2020-12-08 14:18:10|3663||3663||3663||3663||0
1607437110000|2020-12-08 14:18:30|3662.5|3662|3662.5|3662|3662.5|3662|3662.5|3662|271
1607437120000|2020-12-08 14:18:40|||||||||37
1607437140000|2020-12-08 14:19:00|3662|3661.5|3661.5|3661|3662.5|3662|3661.5|3661|793
1607437150000|2020-12-08 14:19:10|3662|3661.5|3662|3661.5|3662|3661.5|3662|3661.5|1067
1607437160000|2020-12-08 14:19:20|3661.5|3661|3662.5|3661.5|3662.5|3662|3661.5|3661|1721
1607437170000|2020-12-08 14:19:30|3662|3661|3661.5|3661|3662|3661|3661.5|3661|319
1607437190000|2020-12-08 14:19:50|3661|3660.5|3661.5|3661|3661.5|3661|3661|3660.5|449
1607437200000|2020-12-08 14:20:00|3662|3661.5|3663.5|3662.5|3663.5|3663|3662|3661.5|3314
1607437210000|2020-12-08 14:20:10|3664|3663|3664.5|3664|3665|3664.5|3664|3662.5|643
1607437220000|2020-12-08 14:20:20|3664|3663.5|3663.5|3663|3664|3663.5|3663.5|3663|409
1607437230000|2020-12-08 14:20:30|3664|3663.5|3664.5|3663.5|3664.5|3664|3664|3663|188
1607437240000|2020-12-08 14:20:40|3665|3664|3665|3664|3665|3664.5|3665|3663.5|508
1607437250000|2020-12-08 14:20:50|3664.5|3664.5|3666|3665|3666|3665.5|3664.5|3664|2446
1607437260000|2020-12-08 14:21:00|3665.5|3664.5|3665.5|3665|3666|3665|3665|3664.5|2027
1607437270000|2020-12-08 14:21:10|3665|3664.5|3665|3664.5|3665.5|3664.5|3665|3664.5|380
1607437290000|2020-12-08 14:21:30|3665.5|3665|3665|3664.5|3665.5|3665|3665|3664.5|509
1607437300000|2020-12-08 14:21:40|3665.5|3665|3666.5|3666|3667|3666|3665.5|3665|1326
1607437310000|2020-12-08 14:21:50|3667|3666.5|3667|3666.5|3667.5|3667|3666.5|3666|431
1607437320000|2020-12-08 14:22:00|3666.5|3666|3667|3666.5|3667|3666.5|3666.5|3666|1
1607437330000|2020-12-08 14:22:10|3666.5|3666|3667.5|3667|3667.5|3667|3666.5|3665.5|1647
1607437340000|2020-12-08 14:22:20||3666.5||3666.5||3666.5||3666.5|13
1607437350000|2020-12-08 14:22:30|3668|3667|3667.5|3667|3668|3667.5|3667|3666.5|959
1607437360000|2020-12-08 14:22:40|3668|3667.5|3668|3667.5|3668|3667.5|3667.5|3667.5|368
1607437370000|2020-12-08 14:22:50|3668.5|3668|3669|3668|3669|3668|3668.5|3668|229
1607437380000|2020-12-08 14:23:00|3668.5||3669||3669||3668.5||255
1607437400000|2020-12-08 14:23:20|3668.5|3668.5|3669|3668.5|3669|3668.5|3668.5|3668.5|418
1607437410000|2020-12-08 14:23:30||3668||3668.5||3668.5||3668|0
1607437420000|2020-12-08 14:23:40|3668.5|3668|3668.5|3668|3668.5|3668|3668.5|3668|0
1607437440000|2020-12-08 14:24:00|3668|3667.5|3667.5|3666.5|3668|3667.5|3667.5|3666.5|822
1607437450000|2020-12-08 14:24:10|3667|3666|3666.5|3666|3667|3666|3666.5|3666|264
1607437490000|2020-12-08 14:24:50|3666|3665.5|3667.5|3667|3668|3667.5|3666|3665.5|9664
1607437500000|2020-12-08 14:25:00|||||||||179
1607437510000|2020-12-08 14:25:10|||||||||97
1607437520000|2020-12-08 14:25:20|3667|3666.5|3667.5|3667|3667.5|3667|3667|3666.5|1715
1607437530000|2020-12-08 14:25:30|3667|3666.5|3667|3666.5|3667|3666.5|3667|3666.5|6
1607437540000|2020-12-08 14:25:40|3667.5|3667|3667|3666.5|3667.5|3667|3667|3666.5|1210
1607437550000|2020-12-08 14:25:50|3667.5|3667|3668|3667|3668|3667.5|3667.5|3667|4905
1607437560000|2020-12-08 14:26:00|3668.5|3667.5|3669|3668.5|3669|3668.5|3668|3667.5|5198
1607437570000|2020-12-08 14:26:10|3668.5|3668|3669|3668.5|3669|3668.5|3668.5|3668|714
1607437580000|2020-12-08 14:26:20|3668.5|3668|3669|3668.5|3669|3668.5|3668.5|3668|2946
1607437590000|2020-12-08 14:26:30|3669.5|3668|3669.5|3669|3669.5|3669|3669|3668|884
1607437600000|2020-12-08 14:26:40|3670|3669.5|3669|3668.5|3670|3669.5|3669|3668.5|756
1607437610000|2020-12-08 14:26:50|3669.5|3668|3668.5|3668|3669.5|3668|3668.5|3668|1406
1607437620000|2020-12-08 14:27:00|3668|3667.5|3668|3667.5|3668|3667.5|3668|3667.5|193
1607437630000|2020-12-08 14:27:10|3668.5|3668|3667.5|3667|3668.5|3668|3667.5|3667|889
1607437640000|2020-12-08 14:27:20|3668|3667.5|3668|3667.5|3668|3667.5|3668|3667.5|994
1607437650000|2020-12-08 14:27:30|3668.5|3668|3668.5|3668|3668.5|3668|3668|3668|3512
1607437660000|2020-12-08 14:27:40|3669|3668.5|3668|3667.5|3669|3668.5|3668|3667.5|2481
1607437670000|2020-12-08 14:27:50|3668.5|3668|3668.5|3668|3669|3668.5|3668.5|3668|3044
1607437680000|2020-12-08 14:28:00|3668|3667.5|3668|3667.5|3668|3667.5|3667.5|3667|8928
1607437690000|2020-12-08 14:28:10|3668.5|3668|3670|3669.5|3670|3669.5|3668.5|3668|2772
1607437700000|2020-12-08 14:28:20|3669.5|3669|3671.5|3670.5|3671.5|3670.5|3669.5|3669|3160
1607437710000|2020-12-08 14:28:30|3671|3671|3671|3670|3671.5|3671|3670|3669.5|7525
1607437720000|2020-12-08 14:28:40|3671.5|3670.5|3672|3671.5|3672|3671.5|3671.5|3670|3975
1607437730000|2020-12-08 14:28:50|3671.5|3671|3671|3670.5|3671.5|3671|3670|3669.5|22890
1607437740000|2020-12-08 14:29:00|3671.5|3671|3672|3671.5|3672|3671.5|3671.5|3671|892
1607437750000|2020-12-08 14:29:10|3672.5|3672|3672|3671.5|3672.5|3672|3672|3671.5|357
1607437760000|2020-12-08 14:29:20|3672.5|3672|3672.5|3672|3672.5|3672|3672.5|3672|2267
1607437770000|2020-12-08 14:29:30|3673|3672.5|3672.5|3672|3673.5|3672.5|3672.5|3672|1434
1607437780000|2020-12-08 14:29:40|3672|3671.5|3672|3671.5|3672|3671.5|3672|3671.5|7064
1607437790000|2020-12-08 14:29:50|3672.5|3672|3671.5|3671|3672.5|3672|3671|3670.5|7248
1607437800000|2020-12-08 14:30:00|3671|3670.5|3669.5|3668.5|3671|3671|3668|3667.5|23874
1607437810000|2020-12-08 14:30:10|3669|3668|3670.5|3670|3671|3670.5|3668|3667.5|15359
1607437820000|2020-12-08 14:30:20|3671|3670.5|3669.5|3669|3671|3670.5|3669|3668.5|3871
1607437830000|2020-12-08 14:30:30|3670|3669.5|3669.5|3669|3670|3669.5|3669|3668.5|1845
1607437840000|2020-12-08 14:30:40|3670|3669.5|3670.5|3670|3671|3670.5|3670|3669|362
1607437850000|2020-12-08 14:30:50|3671|3670.5|3670.5|3669.5|3671|3670.5|3670.5|3669.5|310
1607437860000|2020-12-08 14:31:00|3670|3669|3671.5|3671|3671.5|3671|3669.5|3669|5800
1607437870000|2020-12-08 14:31:10|3671|3670.5|3673|3672|3673|3672.5|3671|3670.5|2067
1607437880000|2020-12-08 14:31:20|3672.5|3672.5|3673.5|3673|3673.5|3673|3672.5|3672|848
1607437890000|2020-12-08 14:31:30|3673|3672.5|3673|3672.5|3673|3672.5|3673|3672|45
1607437900000|2020-12-08 14:31:40|3673.5|3673|3673.5|3673|3673.5|3673|3672.5|3672|3928
1607437910000|2020-12-08 14:31:50|3674|3673.5|3674|3673.5|3675|3674.5|3673.5|3673|1897
1607437920000|2020-12-08 14:32:00|3674.5|3673|3675|3674|3675|3674.5|3674.5|3673|1859
1607437930000|2020-12-08 14:32:10|3674.5|3674.5|3676.5|3676|3677|3676|3674.5|3674|5581
1607437940000|2020-12-08 14:32:20|3676|3675.5|3678|3677.5|3678|3677.5|3676|3675.5|4466
1607437950000|2020-12-08 14:32:30|3678.5|3678|3679.5|3679|3680.5|3680|3678.5|3678|17936
1607437960000|2020-12-08 14:32:40|3679|3678.5|3680|3679.5|3680|3679.5|3678|3677.5|4790
1607437970000|2020-12-08 14:32:50|3679.5|3679|3682.5|3681.5|3683|3682.5|3679.5|3679|4962
1607437980000|2020-12-08 14:33:00|3682|3682|3682|3681.5|3682.5|3682|3682|3681.5|1292
1607437990000|2020-12-08 14:33:10|3682.5|3682|3684|3683.5|3684.5|3684|3682.5|3682|8319
1607438000000|2020-12-08 14:33:20|3684.5|3684|3685|3684|3685.5|3685|3683.5|3683|2813
1607438010000|2020-12-08 14:33:30|3684.5|3683.5|3685|3684|3685.5|3685|3683.5|3683|2693
1607438020000|2020-12-08 14:33:40|3685.5|3684.5|3685|3684.5|3685.5|3685|3685|3684|142
1607438030000|2020-12-08 14:33:50|3684.5|3684|3687.5|3686.5|3687.5|3687|3684.5|3684|1747
1607438040000|2020-12-08 14:34:00|3687|3687|3689|3688.5|3690|3689|3687|3687|11907
1607438050000|2020-12-08 14:34:10|3689.5|3689|3690.5|3690|3691|3690.5|3689|3688.5|2907
1607438060000|2020-12-08 14:34:20|3691|3690.5|3693.5|3693|3695|3694.5|3690.5|3690.5|10017
1607438070000|2020-12-08 14:34:30|3693|3692.5|3693.5|3693|3693.5|3693|3692.5|3692|3052
1607438080000|2020-12-08 14:34:40|3693|3692.5|3692.5|3692|3693.5|3693|3692.5|3691.5|3141
1607438090000|2020-12-08 14:34:50|3693|3692.5|3693.5|3692.5|3694|3693.5|3693|3692.5|2471
1607438100000|2020-12-08 14:35:00|3693|3693|3695|3694.5|3695|3694.5|3693|3692.5|2616
1607438110000|2020-12-08 14:35:10|3695.5|3695|3695.5|3695|3697|3696.5|3695.5|3695|2714
1607438120000|2020-12-08 14:35:20|3696|3695.5|3696.5|3695.5|3697|3696.5|3694.5|3694|1561
1607438130000|2020-12-08 14:35:30|3696|3695|3697.5|3696.5|3697.5|3697|3696|3695|1157
1607438140000|2020-12-08 14:35:40|3697|3696|3697.5|3696.5|3697.5|3697|3696|3695.5|641
1607438150000|2020-12-08 14:35:50|3698|3697|3697|3696.5|3698.5|3697.5|3697|3696.5|601
1607438160000|2020-12-08 14:36:00|3697.5|3697|3697|3696.5|3698|3697.5|3697|3696.5|1912
1607438170000|2020-12-08 14:36:10|3697.5|3697|3698|3697|3698.5|3698|3697|3696.5|1728
1607438180000|2020-12-08 14:36:20|3698.5|3697.5|3698.5|3697.5|3699.5|3698.5|3698|3697.5|1562
1607438190000|2020-12-08 14:36:30|3698|3698|3698|3697.5|3698|3698|3697.5|3697|2628
1607438200000|2020-12-08 14:36:40|3697.5|3697|3699|3698.5|3699|3698.5|3697.5|3697|934
1607438210000|2020-12-08 14:36:50|3699.5|3699|3698|3697.5|3699.5|3699|3697.5|3697|1774
1607438220000|2020-12-08 14:37:00|3697.5|3697|3698|3697.5|3698.5|3698|3697.5|3697|4439
1607438230000|2020-12-08 14:37:10|3698.5|3698|3699|3698.5|3699|3698.5|3698.5|3697.5|9038
1607438240000|2020-12-08 14:37:20|3698.5|3698|3700|3699.5|3700|3699.5|3698.5|3698|3952
1607438250000|2020-12-08 14:37:30|3699.5|3699|3699.5|3699|3700|3699.5|3699|3698.5|2424
1607438260000|2020-12-08 14:37:40|3699|3698.5|3699|3698.5|3699.5|3699|3699|3698.5|1754
1607438270000|2020-12-08 14:37:50|3699.5|3699|3699.5|3698.5|3700|3699.5|3699.5|3698.5|1677
1607438280000|2020-12-08 14:38:00|3699|3699|3703|3702|3703.5|3702.5|3699|3698.5|29083
1607438290000|2020-12-08 14:38:10|3702.5|3701.5|3702|3701.5|3702.5|3701.5|3701.5|3701|1240
1607438300000|2020-12-08 14:38:20|3702.5|3702|3703|3702.5|3703|3702.5|3702.5|3702|4896
1607438310000|2020-12-08 14:38:30|3702.5|3702|3702.5|3702|3702.5|3702|3702|3701.5|3720
1607438320000|2020-12-08 14:38:40|3702|3701.5|3701.5|3701|3702.5|3702|3700.5|3700|5769
1607438330000|2020-12-08 14:38:50|3701|3700.5|3702.5|3702|3702.5|3702|3701|3700.5|2410
1607438340000|2020-12-08 14:39:00|3703|3702.5|3704.5|3703.5|3705|3704.5|3703|3702.5|11787
1607438350000|2020-12-08 14:39:10|3705|3704|3706|3705|3706|3705.5|3705|3704|1771
1607438360000|2020-12-08 14:39:20|3706.5|3705.5|3708|3707.5|3708.5|3707.5|3706|3705.5|2507
1607438370000|2020-12-08 14:39:30|3708.5|3708|3707.5|3707|3708.5|3708|3707.5|3706.5|2119
1607438380000|2020-12-08 14:39:40|3708|3706.5|3709|3708.5|3709|3708.5|3707|3706.5|7967
1607438390000|2020-12-08 14:39:50|3709.5|3709|3710.5|3709.5|3710.5|3709.5|3709.5|3708.5|2679
1607438400000|2020-12-08 14:40:00|3711|3710|3711.5|3711|3711.5|3711|3710|3709.5|1871
1607438410000|2020-12-08 14:40:10|3711|3710.5|3712|3711|3712|3711|3710.5|3710|4461
1607438420000|2020-12-08 14:40:20|3712.5|3711.5|3712|3711.5|3712.5|3712|3712|3711|550
1607438430000|2020-12-08 14:40:30|3712.5|3712|3712.5|3712|3713|3712.5|3712.5|3711.5|1118
1607438440000|2020-12-08 14:40:40|3713|3712.5|3713.5|3713|3714|3713.5|3713|3712.5|3217
1607438450000|2020-12-08 14:40:50|3713|3712.5|3713.5|3713|3714|3713.5|3713|3712|466
1607438460000|2020-12-08 14:41:00|3714|3713.5|3715.5|3715|3716|3715.5|3714|3713|3154
1607438470000|2020-12-08 14:41:10|3715|3714.5|3715.5|3715|3716|3715.5|3715|3714.5|1904
1607438480000|2020-12-08 14:41:20|3716|3715.5|3717|3716.5|3717|3716.5|3715|3714.5|2691
1607438490000|2020-12-08 14:41:30|3716.5|3716|3716|3715.5|3716.5|3716|3715.5|3714.5|4839
1607438500000|2020-12-08 14:41:40|3715.5|3715|3716.5|3716|3717|3716.5|3715|3714.5|1812
1607438510000|2020-12-08 14:41:50|3717|3715.5|3716.5|3715.5|3717|3716.5|3716.5|3715.5|943
1607438520000|2020-12-08 14:42:00|3717|3716|3716|3715|3717|3716.5|3715.5|3715|742
1607438530000|2020-12-08 14:42:10|3716.5|3715.5|3714.5|3714|3716.5|3716|3714.5|3714|3782
1607438540000|2020-12-08 14:42:20|3715|3714.5|3715.5|3714.5|3715.5|3715|3715|3714.5|587
1607438550000|2020-12-08 14:42:30|3715|3714|3713.5|3712.5|3715|3714|3712.5|3712|2906
1607438560000|2020-12-08 14:42:40|3713|3712|3711|3710|3713.5|3712|3711|3710|1383
1607438570000|2020-12-08 14:42:50|3710.5|3710.5|3709.5|3709|3711|3710.5|3709|3708.5|1809
1607438580000|2020-12-08 14:43:00|3710|3708.5|3710.5|3710|3711.5|3710.5|3710|3708.5|6475
1607438590000|2020-12-08 14:43:10|3711|3710.5|3710.5|3710|3711|3710.5|3710.5|3710|1395
1607438600000|2020-12-08 14:43:20|3711|3709.5|3711|3710.5|3712.5|3711.5|3710.5|3709.5|1586
1607438610000|2020-12-08 14:43:30|3710.5|3710|3710|3709.5|3711|3710|3710|3709.5|1509
1607438620000|2020-12-08 14:43:40|3710.5|3710|3708.5|3708|3711|3710.5|3708.5|3708|5578
1607438630000|2020-12-08 14:43:50|3708|3707.5|3706|3705|3708|3707.5|3706|3705|7947
1607438640000|2020-12-08 14:44:00|3705.5|3705.5|3706|3705|3707|3706.5|3705.5|3705|3113
1607438650000|2020-12-08 14:44:10|3706.5|3705.5|3704.5|3703.5|3706.5|3706|3704|3703|2934
1607438660000|2020-12-08 14:44:20|3705|3704|3705|3704|3705|3704.5|3704.5|3703.5|1883
1607438670000|2020-12-08 14:44:30|3704.5|3703.5|3703.5|3703|3704.5|3703.5|3703.5|3702.5|2798
1607438680000|2020-12-08 14:44:40|3703|3702.5|3703.5|3703|3703.5|3703|3703|3702.5|371
1607438690000|2020-12-08 14:44:50|3704|3703.5|3704|3703.5|3704|3703.5|3703.5|3703|2675
1607438700000|2020-12-08 14:45:00|3704.5|3703|3704|3703|3705|3704|3703.5|3702.5|2576
1607438710000|2020-12-08 14:45:10|3703.5|3702.5|3702.5|3702|3703.5|3703|3702.5|3701.5|681
1607438720000|2020-12-08 14:45:20|3703|3702.5|3706|3705.5|3707|3706.5|3703|3702.5|7677
1607438730000|2020-12-08 14:45:30|3705.5|3705|3706|3705|3707|3706.5|3705.5|3705|1258
1607438740000|2020-12-08 14:45:40|3706.5|3705.5|3705.5|3704.5|3706.5|3706|3705|3704|1391
1607438750000|2020-12-08 14:45:50|3706|3705|3706.5|3705.5|3707|3706|3706|3705|511
1607438760000|2020-12-08 14:46:00|3707|3706|3708|3707.5|3708.5|3708|3706.5|3706|2769
1607438770000|2020-12-08 14:46:10|3708.5|3708|3709|3708.5|3709.5|3709|3708|3707.5|595
1607438780000|2020-12-08 14:46:20|3709.5|3709|3709.5|3708.5|3709.5|3709|3709|3708.5|289
1607438790000|2020-12-08 14:46:30|3709|3709|3709.5|3709|3710|3709.5|3708|3707.5|4631
1607438800000|2020-12-08 14:46:40|3709|3708.5|3709.5|3708.5|3710|3709.5|3709|3708|2170
1607438810000|2020-12-08 14:46:50|3709|3708|3708.5|3707.5|3709|3708.5|3708.5|3707.5|1465
1607438820000|2020-12-08 14:47:00|3708|3708|3708|3707.5|3709.5|3708.5|3708|3707.5|2134
1607438830000|2020-12-08 14:47:10|3707.5|3707|3707|3706.5|3707.5|3707|3706|3705.5|2058
1607438840000|2020-12-08 14:47:20|3706.5|3706|3707.5|3707|3707.5|3707|3706.5|3706|2133
1607438850000|2020-12-08 14:47:30|3707|3706.5|3707.5|3706.5|3707.5|3707|3707|3706.5|711
1607438860000|2020-12-08 14:47:40|3707|3707|3706.5|3706|3707|3707|3706.5|3706|3204
1607438870000|2020-12-08 14:47:50|3706|3705.5|3705.5|3705|3706.5|3706|3705.5|3704.5|2334
1607438880000|2020-12-08 14:48:00|3706|3705.5|3707.5|3707|3708.5|3707.5|3705.5|3705|3615
1607438890000|2020-12-08 14:48:10|3708|3708|3708.5|3708|3708.5|3708|3706.5|3706|1462
1607438900000|2020-12-08 14:48:20|3709|3708.5|3709.5|3709|3710|3709.5|3709|3708.5|1129
1607438910000|2020-12-08 14:48:30|3710|3709.5|3712|3711.5|3712.5|3712|3709.5|3709|26437
1607438920000|2020-12-08 14:48:40|3712.5|3712|3712.5|3712|3712.5|3712|3712|3711.5|1018
1607438930000|2020-12-08 14:48:50|3712|3711.5|3711.5|3710.5|3712|3711.5|3710.5|3710|4766
1607438940000|2020-12-08 14:49:00|3711|3711|3713|3712|3713.5|3712.5|3711|3710.5|2336
1607438950000|2020-12-08 14:49:10|3712.5|3711.5|3711.5|3711|3713|3711.5|3711|3710.5|2808
1607438960000|2020-12-08 14:49:20|3711|3710.5|3712.5|3711.5|3713|3712.5|3711|3710.5|2667
1607438970000|2020-12-08 14:49:30|3713|3712|3713.5|3713|3713.5|3713|3712.5|3712|2060
1607438980000|2020-12-08 14:49:40|3713|3712.5|3712|3711.5|3713|3712.5|3711.5|3710.5|2577
1607438990000|2020-12-08 14:49:50|3711.5|3711|3709|3708.5|3712|3711.5|3708.5|3708|4910
1607439000000|2020-12-08 14:50:00|3709.5|3709|3710.5|3710|3711|3710|3709|3708.5|3921
1607439010000|2020-12-08 14:50:10|3711|3709.5|3711|3710.5|3712.5|3712|3710.5|3709.5|31793
1607439020000|2020-12-08 14:50:20|3711.5|3711|3712.5|3712|3713|3712.5|3711.5|3711|2793
1607439030000|2020-12-08 14:50:30|3713|3712.5|3712|3711.5|3713|3712.5|3712|3711.5|1534
1607439040000|2020-12-08 14:50:40|3712.5|3712|3712.5|3711.5|3712.5|3712|3712.5|3711.5|404
1607439050000|2020-12-08 14:50:50|3713|3712|3712.5|3712|3713|3712.5|3712.5|3712|1162
1607439060000|2020-12-08 14:51:00|3713|3712.5|3710.5|3709.5|3713|3712.5|3710.5|3709.5|1347
1607439070000|2020-12-08 14:51:10|3711|3710|3709|3708.5|3711|3710.5|3707.5|3707|8595
1607439080000|2020-12-08 14:51:20|3709.5|3709|3709|3708.5|3709.5|3709|3708.5|3708|2428
1607439090000|2020-12-08 14:51:30|3709.5|3708|3709|3708.5|3709.5|3708.5|3708.5|3708|5089
1607439100000|2020-12-08 14:51:40|3709.5|3709|3708.5|3707.5|3710|3709.5|3707.5|3707|7243
1607439110000|2020-12-08 14:51:50|3708|3708|3708|3707.5|3708.5|3708|3708|3707.5|1006
1607439120000|2020-12-08 14:52:00|3708.5|3708|3709|3708.5|3710|3709.5|3708.5|3707.5|7239
1607439130000|2020-12-08 14:52:10|3708.5|3708|3708|3707.5|3709|3708.5|3708|3707.5|2342
1607439140000|2020-12-08 14:52:20|3708.5|3708|3709.5|3708.5|3709.5|3709|3708|3707.5|2147
1607439150000|2020-12-08 14:52:30|3709|3709|3709|3708.5|3709.5|3709|3708.5|3708|604
1607439160000|2020-12-08 14:52:40|3708.5|3708|3708.5|3708|3709|3708|3708.5|3708|1
1607439170000|2020-12-08 14:52:50|3709|3708.5|3709.5|3709|3710|3709|3709|3708.5|1245
1607439180000|2020-12-08 14:53:00|3710|3709.5|3711.5|3711|3711.5|3711|3710|3709.5|2014
1607439190000|2020-12-08 14:53:10|3711|3710.5|3712.5|3712|3713|3712.5|3711|3710.5|2224
1607439200000|2020-12-08 14:53:20|3713|3712.5|3713|3712|3713.5|3713|3712.5|3712|1179
1607439210000|2020-12-08 14:53:30|3712.5|3711.5|3711.5|3711|3712.5|3712|3711|3710.5|3870
1607439220000|2020-12-08 14:53:40|3712|3711.5|3710|3709.5|3712|3711.5|3710|3709.5|5310
1607439230000|2020-12-08 14:53:50|3709.5|3709|3709.5|3709|3709.5|3709|3707.5|3707|3679
1607439240000|2020-12-08 14:54:00|3709|3708.5|3708.5|3708|3710|3709.5|3708.5|3708|3173
1607439250000|2020-12-08 14:54:10|3709|3708.5|3708|3707|3709.5|3708.5|3707.5|3707|1210
1607439260000|2020-12-08 14:54:20|3707.5|3707.5|3704.5|3704|3707.5|3707.5|3704.5|3703.5|4720
1607439270000|2020-12-08 14:54:30|3705|3704.5|3704.5|3704|3705.5|3705|3704.5|3704|1451
1607439280000|2020-12-08 14:54:40|3704|3703.5|3706.5|3706|3706.5|3706|3704|3703.5|2324
1607439290000|2020-12-08 14:54:50|3707|3706.5|3707.5|3707|3707.5|3707|3707|3706.5|845
1607439300000|2020-12-08 14:55:00|3707|3706.5|3706.5|3705.5|3707|3706.5|3705|3704.5|2113
1607439310000|2020-12-08 14:55:10|3706|3705|3705|3704.5|3706|3705.5|3705|3704.5|2487
1607439320000|2020-12-08 14:55:20|3705.5|3705|3706|3705.5|3706.5|3706|3705|3705|1230
1607439330000|2020-12-08 14:55:30|3706.5|3706|3705.5|3705|3706.5|3706|3705.5|3705|1183
1607439340000|2020-12-08 14:55:40|3706|3704.5|3703.5|3703|3706|3704.5|3702.5|3702|2544
1607439350000|2020-12-08 14:55:50|3703|3702.5|3702.5|3702|3703|3702.5|3702.5|3702|223
1607439360000|2020-12-08 14:56:00|3703|3702.5|3703|3702.5|3703.5|3703|3702.5|3702|1567
1607439370000|2020-12-08 14:56:10|3702.5|3702|3703.5|3703|3704|3703.5|3702.5|3702|2146
1607439380000|2020-12-08 14:56:20|3704|3703.5|3703.5|3702.5|3704|3703.5|3703|3702.5|1523
1607439390000|2020-12-08 14:56:30|3703|3703|3703|3702|3704|3703|3702.5|3702|2147
1607439400000|2020-12-08 14:56:40|3702.5|3701.5|3702.5|3702|3703|3702.5|3702|3701|1999
1607439410000|2020-12-08 14:56:50|3703|3702.5|3703|3702.5|3703.5|3703|3703|3702|2253
1607439420000|2020-12-08 14:57:00|3702.5|3702|3704.5|3703.5|3704.5|3704|3702|3701.5|2867
1607439430000|2020-12-08 14:57:10|3704|3703|3704|3703.5|3704.5|3704|3703.5|3703|1305
1607439440000|2020-12-08 14:57:20|3704.5|3703|3703|3702.5|3704.5|3703|3703|3702|1163
1607439450000|2020-12-08 14:57:30|3703.5|3703|3702.5|3702|3703.5|3703|3702|3701.5|3058
1607439460000|2020-12-08 14:57:40|3703|3701.5|3701|3700.5|3703|3702|3700.5|3699.5|4310
1607439470000|2020-12-08 14:57:50|3700.5|3700|3702.5|3702|3702.5|3702|3700.5|3700|952
1607439480000|2020-12-08 14:58:00|3702|3701.5|3703|3702|3703|3702.5|3702|3701.5|6000
1607439490000|2020-12-08 14:58:10|3703.5|3702.5|3702|3701.5|3704|3703.5|3702|3701.5|4082
1607439500000|2020-12-08 14:58:20|3702.5|3702|3702|3701.5|3703|3702.5|3702|3701.5|101
1607439510000|2020-12-08 14:58:30|3702.5|3702|3699.5|3699|3703|3702.5|3699.5|3699|2508
1607439520000|2020-12-08 14:58:40|3700|3698.5|3698.5|3697.5|3700|3699|3698.5|3697.5|957
1607439530000|2020-12-08 14:58:50|3698|3697|3698|3697.5|3699|3698.5|3697.5|3697|3344
1607439540000|2020-12-08 14:59:00|3698.5|3698|3695.5|3695|3698.5|3698|3695.5|3695|3684
1607439550000|2020-12-08 14:59:10|3696|3695.5|3697|3696|3698.5|3698|3696|3695.5|1950
1607439560000|2020-12-08 14:59:20|3696.5|3695.5|3698|3697.5|3698|3697.5|3696|3695|1576
1607439570000|2020-12-08 14:59:30|3698.5|3698|3696.5|3696|3699|3698|3696.5|3696|1541
1607439580000|2020-12-08 14:59:40|3697|3696.5|3697|3696.5|3697|3696.5|3696.5|3696|2584
1607439590000|2020-12-08 14:59:50|3697.5|3697|3695.5|3695|3698.5|3698|3695.5|3694.5|26085
1607439600000|2020-12-08 15:00:00|3695|3694.5|3694.5|3693.5|3695|3694.5|3694|3693.5|2339
1607439610000|2020-12-08 15:00:10|3695|3694|3694.5|3693.5|3696|3695.5|3694|3693.5|7774
1607439620000|2020-12-08 15:00:20|3695|3694|3694|3693.5|3695.5|3694.5|3694|3693.5|1780
1607439630000|2020-12-08 15:00:30|3694.5|3694|3695.5|3695|3695.5|3695|3694|3694|1663
1607439640000|2020-12-08 15:00:40|3695|3694.5|3693.5|3693|3695.5|3695|3693.5|3693|2342
1607439650000|2020-12-08 15:00:50|3693|3692.5|3693|3692|3693.5|3693|3692|3691.5|2735
1607439660000|2020-12-08 15:01:00|3693.5|3692.5|3694.5|3693.5|3694.5|3694|3693|3692.5|1305
1607439670000|2020-12-08 15:01:10|3694|3694|3694|3693.5|3694.5|3694|3694|3693|369
1607439680000|2020-12-08 15:01:20|3694.5|3694|3695.5|3694.5|3696|3695.5|3694.5|3694|2111
1607439690000|2020-12-08 15:01:30|3695|3694|3694|3693.5|3695.5|3694.5|3694|3693.5|516
1607439700000|2020-12-08 15:01:40|3693.5|3693|3692|3691.5|3694|3693|3691.5|3690.5|521
1607439710000|2020-12-08 15:01:50|3692.5|3692|3692.5|3691.5|3692.5|3692|3691.5|3691|253
1607439720000|2020-12-08 15:02:00|3692|3691|3692|3691.5|3692.5|3692|3691.5|3691|831
1607439730000|2020-12-08 15:02:10|3691.5|3691|3692.5|3692|3693.5|3692.5|3691|3690.5|5970
1607439740000|2020-12-08 15:02:20|3693|3691.5|3692.5|3692|3693|3692.5|3692|3691.5|1909
1607439750000|2020-12-08 15:02:30|3692|3691.5|3692|3691.5|3692|3691.5|3691.5|3691|786
1607439760000|2020-12-08 15:02:40|3691.5|3691|3693|3692|3693|3692.5|3691.5|3691|954
1607439770000|2020-12-08 15:02:50|3693.5|3692.5|3693.5|3692.5|3694.5|3694|3692|3691.5|1106
1607439780000|2020-12-08 15:03:00|3693|3693|3692.5|3692|3693.5|3693|3692|3691.5|1120
1607439790000|2020-12-08 15:03:10|3693|3691.5|3691|3690|3693|3691.5|3691|3690|4082
1607439800000|2020-12-08 15:03:20|3690.5|3690.5|3691|3690.5|3691|3690.5|3690.5|3690.5|130
1607439810000|2020-12-08 15:03:30|3691.5|3691|3693.5|3693|3694|3693.5|3691.5|3690.5|1887
1607439820000|2020-12-08 15:03:40|3693|3692.5|3693|3692.5|3694|3693.5|3692.5|3692|1586
1607439830000|2020-12-08 15:03:50|3693.5|3692|3692.5|3691.5|3693.5|3692.5|3692.5|3691.5|868
1607439840000|2020-12-08 15:04:00|3692|3691|3691|3690.5|3692.5|3692|3691|3690|1291
1607439850000|2020-12-08 15:04:10|3691.5|3691|3693.5|3693|3693.5|3693|3691|3691|638
1607439860000|2020-12-08 15:04:20|3693|3692.5|3691|3690.5|3693|3692.5|3690.5|3690|1195
1607439870000|2020-12-08 15:04:30|3691.5|3691|3691.5|3690.5|3692|3691.5|3691|3690|3631
1607439880000|2020-12-08 15:04:40|3691|3690|3683.5|3682|3691|3690|3682.5|3681.5|55417
1607439890000|2020-12-08 15:04:50|3683|3682.5|3683.5|3682.5|3683.5|3683|3682.5|3682|8805
1607439900000|2020-12-08 15:05:00|3684|3683|3683.5|3683|3684|3683.5|3682.5|3682|3010
1607439910000|2020-12-08 15:05:10|3683|3682.5|3681.5|3681|3683.5|3683|3680.5|3680|2174
1607439920000|2020-12-08 15:05:20|3682|3681.5|3683|3682.5|3684|3683.5|3682|3681.5|11436
1607439930000|2020-12-08 15:05:30|3683.5|3683|3685|3684|3685.5|3685|3683.5|3683|2163
1607439940000|2020-12-08 15:05:40|3684.5|3683.5|3685|3684.5|3685|3684.5|3684|3683.5|465
1607439950000|2020-12-08 15:05:50|3685.5|3685|3685.5|3685|3686|3685.5|3685|3684.5|945
1607439960000|2020-12-08 15:06:00|3686|3685.5|3685|3684.5|3686|3685.5|3684.5|3684|4294
1607439970000|2020-12-08 15:06:10|3685.5|3685|3685|3684.5|3686|3685.5|3684.5|3684|1860
1607439980000|2020-12-08 15:06:20|3685.5|3685|3685.5|3684.5|3686|3685|3685|3684.5|0
1607439990000|2020-12-08 15:06:30|3685|3684|3686|3685.5|3686.5|3686|3684.5|3684|10681
1607440000000|2020-12-08 15:06:40|3686.5|3686|3686|3685|3686.5|3686|3685.5|3685|1919
1607440010000|2020-12-08 15:06:50|3686.5|3685.5|3685.5|3685|3686.5|3686|3685.5|3685|2777
1607440020000|2020-12-08 15:07:00|3686|3685.5|3686|3685|3686.5|3686|3685.5|3685|1165
1607440030000|2020-12-08 15:07:10|3686.5|3685.5|3686.5|3686|3686.5|3686|3686|3685.5|1296
1607440040000|2020-12-08 15:07:20|3687|3686.5|3688.5|3687.5|3689|3688.5|3687|3686.5|14563
1607440050000|2020-12-08 15:07:30|3688|3688|3689.5|3689|3689.5|3689|3688|3688|501
1607440060000|2020-12-08 15:07:40|3689|3688.5|3690|3689.5|3690.5|3689.5|3689|3688.5|2205
1607440070000|2020-12-08 15:07:50|3689.5|3689|3690.5|3689.5|3691|3690.5|3689.5|3689|2285
1607440080000|2020-12-08 15:08:00|3691|3690|3692|3691.5|3692|3691.5|3690.5|3690|2524
1607440090000|2020-12-08 15:08:10|3692.5|3692|3691.5|3691|3693|3692.5|3690.5|3690|7660
1607440100000|2020-12-08 15:08:20|3692|3691.5|3693.5|3692.5|3693.5|3693|3691.5|3691|2489
1607440110000|2020-12-08 15:08:30|3694|3693|3693|3692|3694|3693|3692.5|3692|4150
1607440120000|2020-12-08 15:08:40|3692.5|3691.5|3691.5|3691|3693|3692|3691.5|3691|1113
1607440130000|2020-12-08 15:08:50|3692|3691.5|3693.5|3692.5|3693.5|3692.5|3692|3691.5|2632
1607440140000|2020-12-08 15:09:00|3694|3693|3694.5|3694|3694.5|3694|3694|3693|542
1607440150000|2020-12-08 15:09:10|3695|3694.5|3695|3694|3695|3694.5|3695|3694|154
1607440160000|2020-12-08 15:09:20|3694.5|3694.5|3696|3695|3696|3695.5|3694.5|3694|1291
1607440170000|2020-12-08 15:09:30|3695.5|3695.5|3694.5|3693.5|3695.5|3695.5|3694|3693.5|1994
1607440180000|2020-12-08 15:09:40|3694|3694|3694.5|3694|3695|3694.5|3694|3693.5|249
1607440190000|2020-12-08 15:09:50|3695|3694.5|3696|3695.5|3696.5|3695.5|3695|3694.5|1025
1607440200000|2020-12-08 15:10:00|3696.5|3696|3696|3695.5|3697|3696.5|3696|3695.5|9976
1607440210000|2020-12-08 15:10:10|3696.5|3696|3696.5|3696|3696.5|3696|3696.5|3695.5|0
1607440220000|2020-12-08 15:10:20|3697|3696.5|3695.5|3695|3697.5|3697|3695.5|3695|4683
1607440230000|2020-12-08 15:10:30|3695|3694.5|3696.5|3696|3697|3696|3695|3694.5|969
1607440240000|2020-12-08 15:10:40|3697|3696.5|3699|3698.5|3699|3698.5|3697|3696.5|5866
1607440250000|2020-12-08 15:10:50|3698.5|3698|3700.5|3700|3700.5|3700|3698.5|3698|1046
1607440260000|2020-12-08 15:11:00|3700|3699.5|3700|3699.5|3700.5|3700|3699.5|3699|1076
1607440270000|2020-12-08 15:11:10|3700.5|3700|3701.5|3701|3701.5|3701|3700.5|3700|1254
1607440280000|2020-12-08 15:11:20|3702|3701.5|3702.5|3702|3702.5|3702|3701.5|3701|3117
1607440290000|2020-12-08 15:11:30|3703|3702.5|3703.5|3702.5|3703.5|3703|3702.5|3702|3406
1607440300000|2020-12-08 15:11:40|||||||||4
1607440310000|2020-12-08 15:11:50|3704|3703|3704.5|3704|3705.5|3705|3704|3703|4623
1607440320000|2020-12-08 15:12:00|3704|3703.5|3706|3705.5|3706|3705.5|3704|3703.5|2746
1607440340000|2020-12-08 15:12:20|3706.5|3706|3706|3705.5|3706.5|3706|3705.5|3705|5357
1607440350000|2020-12-08 15:12:30|3706.5|3706|3707.5|3706.5|3707.5|3706.5|3706.5|3706|1643
1607440360000|2020-12-08 15:12:40|3708|3707|3708|3707.5|3708.5|3707.5|3708|3707|600
1607440370000|2020-12-08 15:12:50|3707.5|3707|3706.5|3705.5|3708.5|3707.5|3706.5|3705.5|3487
1607440380000|2020-12-08 15:13:00|3706|3706|3705|3704.5|3707|3706.5|3705|3704|6053
1607440390000|2020-12-08 15:13:10|3705.5|3705|3706|3705|3706|3705|3705.5|3705|310
1607440400000|2020-12-08 15:13:20|3706.5|3705.5|3705.5|3705|3706.5|3706|3705.5|3705|502
1607440410000|2020-12-08 15:13:30|3705|3704.5|3704.5|3704|3705|3704.5|3703|3702.5|3886
1607440420000|2020-12-08 15:13:40|3704|3703.5|3704.5|3704|3704.5|3704|3703.5|3703|1310
1607440430000|2020-12-08 15:13:50|3705|3704.5|3705|3704.5|3705|3704.5|3705|3704.5|1228
1607440440000|2020-12-08 15:14:00|3704.5|3704|3702.5|3702|3704.5|3704|3702.5|3702|3575
1607440450000|2020-12-08 15:14:10|3703|3701.5|3703|3702.5|3703|3702.5|3702|3701|3376
1607440460000|2020-12-08 15:14:20|3702.5|3702|3702|3701.5|3702.5|3702|3702|3701.5|75
1607440470000|2020-12-08 15:14:30|3701.5|3701|3702|3701.5|3703|3702|3701.5|3701|4024
1607440480000|2020-12-08 15:14:40|3702.5|3702|3705|3704.5|3705|3704.5|3702.5|3701.5|8756
1607440490000|2020-12-08 15:14:50|3704.5|3704|3704|3703.5|3705|3704.5|3703.5|3703|3821
1607440500000|2020-12-08 15:15:00|3704.5|3704|3705|3704.5|3705.5|3705|3704.5|3704|2131
1607440510000|2020-12-08 15:15:10|3704.5|3704|3705.5|3705|3705.5|3705|3704.5|3704|1527
1607440520000|2020-12-08 15:15:20|3706|3705.5|3705.5|3705|3706|3705.5|3705.5|3705|720
1607440530000|2020-12-08 15:15:30|3705|3704.5|3705|3704.5|3705.5|3705|3705|3704.5|947
1607440540000|2020-12-08 15:15:40|3704.5|3704|3704.5|3704|3704.5|3704.5|3704.5|3704|2191
1607440550000|2020-12-08 15:15:50|3704|3703.5|3703.5|3703|3704|3703.5|3703.5|3703|2753
1607440560000|2020-12-08 15:16:00|3703|3702.5|3703|3702.5|3703.5|3703|3702|3701.5|4646
1607440570000|2020-12-08 15:16:10|3702.5|3702|3703|3702|3703|3702.5|3702.5|3702|364
1607440580000|2020-12-08 15:16:20|3703.5|3702.5|3703.5|3703|3704.5|3703.5|3702.5|3702|1992
1607440590000|2020-12-08 15:16:30|3704|3703.5|3704|3703.5|3704|3703.5|3704|3703|113
1607440600000|2020-12-08 15:16:40|3703.5|3703|3703.5|3703|3704|3703|3703|3702.5|2570
1607440610000|2020-12-08 15:16:50|3703|3702.5|3699.5|3699|3703|3702.5|3699.5|3698.5|6100
1607440620000|2020-12-08 15:17:00|3699|3698.5|3699.5|3698.5|3699.5|3699|3698.5|3697.5|5700
1607440630000|2020-12-08 15:17:10|3699|3698|3702|3701.5|3702.5|3701.5|3698.5|3698|3095
1607440640000|2020-12-08 15:17:20|3702.5|3702|3701|3700.5|3702.5|3702|3701|3700.5|2156
1607440650000|2020-12-08 15:17:30|3700.5|3700|3702|3701|3702|3701.5|3699.5|3699|2799
1607440660000|2020-12-08 15:17:40|3702.5|3701.5|3701.5|3701|3702.5|3702|3701.5|3700.5|738
1607440670000|2020-12-08 15:17:50|3701|3700.5|3701|3700|3701.5|3700.5|3700|3699|1608
1607440680000|2020-12-08 15:18:00|3700.5|3700.5|3702|3701.5|3702.5|3701.5|3700.5|3699.5|1026
1607440690000|2020-12-08 15:18:10|3702.5|3702|3702.5|3702|3702.5|3702|3702|3701.5|786
1607440700000|2020-12-08 15:18:20|3703|3702.5|3703|3702.5|3703.5|3702.5|3702.5|3702|1442
1607440710000|2020-12-08 15:18:30|3703.5|3703|3703|3702|3703.5|3703|3702.5|3702|2941
1607440720000|2020-12-08 15:18:40|3702.5|3701.5|3702|3701.5|3702.5|3701.5|3702|3701|353
1607440730000|2020-12-08 15:18:50|3702.5|3701|3700|3699.5|3702.5|3701|3699.5|3699|1235
1607440740000|2020-12-08 15:19:00|3700.5|3700|3701|3700|3701.5|3700.5|3700.5|3700|1020
1607440750000|2020-12-08 15:19:10|3700.5|3700.5|3699.5|3699|3700.5|3700.5|3699|3698.5|1735
1607440760000|2020-12-08 15:19:20|3700|3699.5|3700|3699.5|3700|3699.5|3699.5|3699|186
1607440770000|2020-12-08 15:19:30|3700.5|3700|3701|3700|3701|3700.5|3700|3699.5|2775
1607440780000|2020-12-08 15:19:40|3700.5|3700.5|3701|3700|3701|3700.5|3700|3699.5|548
1607440790000|2020-12-08 15:19:50|3700.5|3700.5|3700|3699.5|3701|3700.5|3700|3699.5|143
1607440800000|2020-12-08 15:20:00|3700.5|3700|3702.5|3701.5|3702.5|3702|3700.5|3699.5|5064
1607440810000|2020-12-08 15:20:10|3702|3701|3700.5|3699.5|3702|3701.5|3700|3699.5|2956
1607440820000|2020-12-08 15:20:20|3700|3700|3700.5|3699.5|3701|3700|3700|3699.5|3379
1607440830000|2020-12-08 15:20:30|3700|3700|3700.5|3700|3700.5|3700|3700|3699.5|1853
1607440840000|2020-12-08 15:20:40|3700|3699.5|3700.5|3700|3700.5|3700|3700|3699.5|2577
1607440850000|2020-12-08 15:20:50|3701|3700.5|3700.5|3700|3701|3700.5|3700.5|3700|787
1607440860000|2020-12-08 15:21:00|3700|3699.5|3699.5|3699|3700.5|3700|3699.5|3699|2114
1607440870000|2020-12-08 15:21:10|3700|3699.5|3700|3699.5|3700.5|3700|3700|3699.5|5252
1607440880000|2020-12-08 15:21:20|3699.5|3699|3699|3698.5|3699.5|3699|3699|3698.5|787
1607440890000|2020-12-08 15:21:30|3699.5|3699|3699.5|3699|3700|3699.5|3699.5|3699|1893
1607440900000|2020-12-08 15:21:40|3700|3699.5|3700|3699.5|3700|3699.5|3699.5|3699|929
1607440910000|2020-12-08 15:21:50|3700.5|3700|3703|3702|3703|3702|3700.5|3700|8791
1607440920000|2020-12-08 15:22:00|3703.5|3702.5|3703|3702.5|3704|3703.5|3703|3702.5|2101
1607440930000|2020-12-08 15:22:10|3703.5|3703|3702.5|3702|3703.5|3703|3702.5|3701.5|1194
1607440940000|2020-12-08 15:22:20|3703|3702.5|3703|3702.5|3703.5|3703|3703|3702.5|1050
1607440950000|2020-12-08 15:22:30|3703.5|3703|3704.5|3704|3704.5|3704|3703|3702.5|3439
1607440960000|2020-12-08 15:22:40|3704|3703.5|3704|3703.5|3704|3703.5|3704|3703.5|256
1607440970000|2020-12-08 15:22:50|3703.5|3703|3704|3703|3704|3703|3703.5|3703|1534
1607440980000|2020-12-08 15:23:00|3703.5|3703.5|3704|3703|3704|3703.5|3703.5|3702.5|1205
1607440990000|2020-12-08 15:23:10|3703.5|3702.5|3702.5|3702|3703.5|3702.5|3702.5|3702|912
1607441000000|2020-12-08 15:23:20|3702|3701.5|3701|3700.5|3702|3701.5|3700.5|3700|1038
1607441010000|2020-12-08 15:23:30|3701.5|3701|3702.5|3702|3702.5|3702|3701.5|3701|3882
1607441020000|2020-12-08 15:23:40|3702|3701.5|3702|3701.5|3702|3701.5|3702|3701.5|338
1607441030000|2020-12-08 15:23:50|3701.5|3701|3702|3701|3702|3701.5|3701.5|3701|1049
1607441040000|2020-12-08 15:24:00|3702.5|3701.5|3703|3702.5|3703|3702.5|3702|3701.5|3625
1607441050000|2020-12-08 15:24:10|3702.5|3702|3702.5|3702|3702.5|3702|3702.5|3702|785
1607441060000|2020-12-08 15:24:20|3702|3701.5|3702.5|3702|3702.5|3702|3702|3701.5|974
1607441070000|2020-12-08 15:24:30|3703|3701.5|3701.5|3701|3703|3702|3701.5|3701|4510
1607441080000|2020-12-08 15:24:40|3701|3700.5|3702.5|3702|3702.5|3702|3701|3700.5|3572
1607441090000|2020-12-08 15:24:50|3702|3701.5|3701.5|3701|3702|3701.5|3701.5|3701|989
1607441100000|2020-12-08 15:25:00|3702|3701.5|3702|3701.5|3702|3701.5|3701.5|3701|865
1607441110000|2020-12-08 15:25:10|3702.5|3702|3702|3701.5|3702.5|3702|3702|3701.5|2215
1607441120000|2020-12-08 15:25:20|3701.5|3701|3702|3701|3702|3701.5|3701.5|3701|1099
1607441130000|2020-12-08 15:25:30|3702.5|3701.5|3702.5|3702|3702.5|3702|3702|3701.5|4847
1607441140000|2020-12-08 15:25:40|3703|3702.5|3703|3702.5|3703.5|3703|3703|3702.5|2909
1607441150000|2020-12-08 15:25:50|3702.5|3702|3703.5|3703|3703.5|3703|3702.5|3702|2318
1607441160000|2020-12-08 15:26:00|3704|3703.5|3704|3703.5|3704.5|3703.5|3703.5|3703|1135
1607441170000|2020-12-08 15:26:10|3704.5|3704|3705.5|3704.5|3705.5|3705|3704.5|3704|3081
1607441180000|2020-12-08 15:26:20||3705||3705||3705||3705|0
1607441190000|2020-12-08 15:26:30|3705|3704.5|3705|3704.5|3705.5|3705|3705|3704|5589
1607441200000|2020-12-08 15:26:40|3704.5|3704|3704.5|3704|3705|3704.5|3704|3703.5|3594
1607441210000|2020-12-08 15:26:50|3704|3703.5|3704.5|3704|3704.5|3704|3703.5|3703|2807
1607441220000|2020-12-08 15:27:00|3704|3703.5|3704.5|3704|3704.5|3704|3704|3703.5|352
1607441230000|2020-12-08 15:27:10|3704|3703.5|3704.5|3704|3704.5|3704|3704|3703.5|457
1607441240000|2020-12-08 15:27:20|3705|3704.5|3705.5|3705|3706|3705.5|3704.5|3704|4163
1607441250000|2020-12-08 15:27:30|3705|3704.5|3705|3704.5|3705|3704.5|3704.5|3704|2290
1607441260000|2020-12-08 15:27:40|3705.5|3705|3705.5|3705|3706|3705.5|3705|3704.5|2892
1607441270000|2020-12-08 15:27:50|3705|3704.5|3705|3704.5|3705|3705|3704.5|3704|1926
1607441280000|2020-12-08 15:28:00|3704.5|3704|3705.5|3705|3705.5|3705|3704.5|3704|2525
1607441290000|2020-12-08 15:28:10|3705|3704.5|3705|3704.5|3705|3704.5|3704.5|3704|2725
1607441300000|2020-12-08 15:28:20|3704.5|3704|3706|3705.5|3706.5|3705.5|3704.5|3704|3334
1607441310000|2020-12-08 15:28:30|3706.5|3706|3707|3706.5|3707.5|3707|3706.5|3706|1018
1607441320000|2020-12-08 15:28:40|3707.5|3707|3707.5|3707|3708|3707.5|3707.5|3707|3606
1607441330000|2020-12-08 15:28:50|3707|3706.5|3707|3706.5|3707|3706.5|3707|3706.5|1880
1607441340000|2020-12-08 15:29:00|3706.5|3706|3707|3706.5|3707|3706.5|3706.5|3706|3048
1607441350000|2020-12-08 15:29:10|3707.5|3707|3708.5|3708|3708.5|3708|3707|3707|5875
1607441360000|2020-12-08 15:29:20|||||||||446
1607441370000|2020-12-08 15:29:30|3709|3708.5|3708|3707.5|3709|3708.5|3708|3707.5|1856
1607441380000|2020-12-08 15:29:40|3708.5|3708|3708|3707.5|3708.5|3708|3708|3707.5|784
1607441390000|2020-12-08 15:29:50|3707.5|3707|3709|3708.5|3709|3708.5|3707.5|3707|4910
1607441400000|2020-12-08 15:30:00|3709.5|3708|3709|3708.5|3709.5|3708.5|3708.5|3708|1162
1607441410000|2020-12-08 15:30:10|3708.5|3708|3707.5|3707|3709|3708|3707.5|3707|2374
1607441420000|2020-12-08 15:30:20|3708|3707.5|3708|3707|3708|3707.5|3707.5|3707|1400
1607441430000|2020-12-08 15:30:30|3707.5|3706.5|3705.5|3705|3707.5|3706.5|3705|3704.5|3238
1607441440000|2020-12-08 15:30:40|3705|3704.5|3706|3705.5|3706.5|3705.5|3704.5|3704|7087
1607441450000|2020-12-08 15:30:50|3706.5|3705|3707|3706|3707|3706.5|3706|3705|1540
1607441460000|2020-12-08 15:31:00|3706.5|3706.5|3707|3706.5|3707|3706.5|3706.5|3706|2593
1607441470000|2020-12-08 15:31:10|3706.5|3706|3706.5|3706|3707|3706.5|3706.5|3706|5378
1607441480000|2020-12-08 15:31:20|3707|3706.5|3708.5|3708|3708.5|3708|3707|3706.5|3554
1607441490000|2020-12-08 15:31:30|3708|3707.5|3708.5|3708|3708.5|3708|3708|3707.5|914
1607441500000|2020-12-08 15:31:40|3708|3707.5|3708.5|3708|3709|3708.5|3708|3707.5|2834
1607441510000|2020-12-08 15:31:50|3709|3708.5|3709|3708.5|3709|3708.5|3708.5|3708|1428
1607441520000|2020-12-08 15:32:00|3709.5|3709|3710|3709.5|3710|3709.5|3709|3708.5|3916
1607441530000|2020-12-08 15:32:10|3710.5|3710|3709.5|3709|3710.5|3710|3709|3708.5|3331
1607441540000|2020-12-08 15:32:20|3710|3709.5|3709.5|3708.5|3710|3709.5|3709|3708.5|2205
1607441550000|2020-12-08 15:32:30|3709|3708|3709|3708.5|3709|3708.5|3708.5|3708|2006
1607441560000|2020-12-08 15:32:40|3709.5|3709|3709|3708.5|3709.5|3709|3709|3708.5|2157
1607441570000|2020-12-08 15:32:50|3708.5|3708|3709|3708|3709|3708.5|3708.5|3708|147
1607441580000|2020-12-08 15:33:00|3709.5|3708.5|3709.5|3709|3709.5|3709|3709.5|3708.5|984
1607441590000|2020-12-08 15:33:10|3710|3709.5|3709.5|3709|3710|3709.5|3709.5|3709|1489
1607441600000|2020-12-08 15:33:20|3710|3709.5|3709.5|3709|3710.5|3710|3709.5|3709|4262
1607441610000|2020-12-08 15:33:30|3710|3709.5|3709|3708.5|3710|3709.5|3708.5|3708|2314
1607441620000|2020-12-08 15:33:40|3708.5|3708|3708.5|3708|3709|3708.5|3708.5|3708|627
1607441630000|2020-12-08 15:33:50|3708|3707.5|3707|3706.5|3708|3707.5|3707|3706.5|4028
1607441640000|2020-12-08 15:34:00|3707.5|3707|3707.5|3707|3708|3707.5|3707.5|3707|2889
1607441650000|2020-12-08 15:34:10|3708|3707.5|3708|3707|3708|3707.5|3707|3706.5|2018
1607441660000|2020-12-08 15:34:20|3707.5|3707.5|3708.5|3708|3708.5|3708|3707.5|3707|3574
1607441670000|2020-12-08 15:34:30|3709|3708.5|3708|3707.5|3709|3708.5|3708|3707.5|3104
1607441680000|2020-12-08 15:34:40|3707.5|3707|3707.5|3707|3707.5|3707|3706.5|3706|4463
1607441690000|2020-12-08 15:34:50|3707|3706.5|3707|3706.5|3707.5|3707|3706|3705.5|4603
1607441700000|2020-12-08 15:35:00|3707.5|3706|3708|3707.5|3708.5|3708|3707.5|3706|3701
1607441720000|2020-12-08 15:35:20|3707.5|3707|3707|3706.5|3707.5|3707|3706.5|3706|2263
1607441730000|2020-12-08 15:35:30|3707.5|3707|3708.5|3708|3708.5|3708|3707.5|3707|1713
1607441740000|2020-12-08 15:35:40|||||||||1
1607441750000|2020-12-08 15:35:50|3709|3708.5|3709.5|3709|3710|3709|3709|3708.5|1014
1607441760000|2020-12-08 15:36:00|3710|3709.5|3711|3710|3711|3710|3710|3709.5|2077
1607441770000|2020-12-08 15:36:10|3710.5|3709.5|3710.5|3710|3710.5|3710|3710|3709.5|943
1607441780000|2020-12-08 15:36:20|3711|3710.5|3710.5|3710|3711|3710.5|3710.5|3710|2123
1607441790000|2020-12-08 15:36:30|3711|3710.5|3711|3710.5|3711.5|3711|3711|3710.5|2958
1607441800000|2020-12-08 15:36:40|3711.5|3711|3711.5|3711|3712|3711.5|3711.5|3711|805
1607441820000|2020-12-08 15:37:00|3711|3710.5|3711|3710.5|3712|3711.5|3711|3710.5|4937
1607441830000|2020-12-08 15:37:10|3710.5|3710|3709.5|3709|3710.5|3710|3709.5|3709|1441
1607441840000|2020-12-08 15:37:20|3709|3708.5|3710|3709.5|3710|3709.5|3708.5|3707.5|1859
1607441850000|2020-12-08 15:37:30|3709.5|3709|3708.5|3708|3710|3709|3708.5|3707.5|1031
1607441860000|2020-12-08 15:37:40|3708|3707.5|3708.5|3708|3709|3708.5|3708|3707.5|3362
1607441870000|2020-12-08 15:37:50|3709|3708.5|3709.5|3709|3709.5|3709|3709|3708.5|1315
1607441880000|2020-12-08 15:38:00|3710|3709.5|3708.5|3708|3710|3709.5|3708.5|3708|3583
1607441890000|2020-12-08 15:38:10|3709|3708.5|3709|3708.5|3709.5|3709|3709|3708.5|1142
1607441900000|2020-12-08 15:38:20|3708.5|3708|3709|3708.5|3709.5|3709|3708.5|3708|1771
1607441910000|2020-12-08 15:38:30|3708.5|3708|3708.5|3708|3709|3708.5|3708.5|3708|200
1607441920000|2020-12-08 15:38:40|3708|3707.5|3708|3707|3708|3707.5|3707.5|3707|3472
1607441930000|2020-12-08 15:38:50|3708.5|3707.5|3708.5|3708|3708.5|3708|3708.5|3707.5|1497
1607441940000|2020-12-08 15:39:00||3707.5||3707.5||3708||3707.5|0
1607441950000|2020-12-08 15:39:10|3708||3708||3708||3708||0
1607441960000|2020-12-08 15:39:20|3708.5|3708|3707.5|3707|3708.5|3708|3707.5|3707|2501
1607441970000|2020-12-08 15:39:30|3707|3706.5|3707|3706.5|3707|3706.5|3706.5|3706|797
1607441980000|2020-12-08 15:39:40|3706.5|3706|3707|3706.5|3707|3706.5|3706.5|3706|1297
1607441990000|2020-12-08 15:39:50|3706.5|3706|3707|3706.5|3707|3706.5|3706.5|3706|287
1607442000000|2020-12-08 15:40:00|3706.5|3706|3706.5|3706|3707|3706|3706.5|3706|292
1607442010000|2020-12-08 15:40:10|3706|3705.5|3706|3705.5|3706|3705.5|3706|3705|1327
1607442020000|2020-12-08 15:40:20|3705.5|3705|3705.5|3705|3705.5|3705|3705.5|3705|595
1607442030000|2020-12-08 15:40:30|3706|3705.5|3706.5|3706|3706.5|3706|3706|3705.5|3345
1607442040000|2020-12-08 15:40:40|3707|3706.5|3707|3706.5|3707|3706.5|3707|3706.5|513
1607442050000|2020-12-08 15:40:50|3706.5|3706|3706.5|3706|3707|3706.5|3706.5|3706|1382
1607442060000|2020-12-08 15:41:00|3707|3706.5|3706.5|3705.5|3707|3706.5|3706|3705.5|3760
1607442070000|2020-12-08 15:41:10|3707|3706|3707|3706.5|3707.5|3707|3706.5|3706|4884
1607442080000|2020-12-08 15:41:20|||||||||200
1607442090000|2020-12-08 15:41:30|3707.5|3707|3708|3707|3708|3707.5|3707.5|3706.5|3775
1607442100000|2020-12-08 15:41:40|3708.5|3707.5|3709|3708.5|3709|3708.5|3708.5|3707|466
1607442110000|2020-12-08 15:41:50|3708.5|3708|3708.5|3708|3709|3708.5|3708.5|3708|176
1607442120000|2020-12-08 15:42:00|3709|3707.5|3708.5|3708|3709|3708|3708|3707.5|5455
1607442130000|2020-12-08 15:42:10|3709|3708.5|3709|3708.5|3709|3708.5|3708.5|3708.5|359
1607442150000|2020-12-08 15:42:30|3708.5|3708|3708|3707.5|3708.5|3708|3708|3707|5860
1607442160000|2020-12-08 15:42:40|3708.5|3708|3709.5|3709|3709.5|3709|3708.5|3708|4713
1607442170000|2020-12-08 15:42:50|3710|3709.5|3710|3709.5|3710.5|3710|3710|3709.5|147494
1607442180000|2020-12-08 15:43:00|3709.5|3709|3711|3710|3711|3710.5|3709.5|3709|1571
1607442190000|2020-12-08 15:43:10|3710.5|3710.5|3711|3710|3711|3710.5|3710.5|3710|391
1607442200000|2020-12-08 15:43:20|3710.5||3710.5||3711||3710.5||1000
1607442210000|2020-12-08 15:43:30|3711|3710.5|3711|3710.5|3711|3710.5|3710.5|3710|1596
1607442220000|2020-12-08 15:43:40|3711.5|3711|3711|3710.5|3711.5|3711|3711|3710.5|2058
1607442230000|2020-12-08 15:43:50|3711.5|3711|3711|3710.5|3711.5|3711|3711|3710.5|256
1607442240000|2020-12-08 15:44:00|3711.5|3711|3711|3710.5|3711.5|3711|3711|3710.5|1309
1607442250000|2020-12-08 15:44:10|3711.5|3711|3711.5|3711|3711.5|3711|3711.5|3711|749
1607442260000|2020-12-08 15:44:20|||||||||288
1607442270000|2020-12-08 15:44:30|3712|3711.5|3712|3711.5|3712|3711.5|3712|3711.5|1987
1607442280000|2020-12-08 15:44:40|3711.5|3711|3711.5|3711|3711.5|3711|3711.5|3711|4498
1607442290000|2020-12-08 15:44:50|3712|3711.5|3712|3711.5|3712|3711.5|3711.5|3711|1011
1607442300000|2020-12-08 15:45:00|3711.5|3711|3712|3711.5|3712|3711.5|3711.5|3711|532
1607442310000|2020-12-08 15:45:10|3711.5|3711|3711.5|3711|3711.5|3711|3711.5|3711|207
1607442320000|2020-12-08 15:45:20|3712|3711.5|3710|3709.5|3712|3711.5|3710|3709.5|6659
1607442330000|2020-12-08 15:45:30|3709.5|3709|3709|3708.5|3710|3709.5|3709|3708.5|1301
1607442340000|2020-12-08 15:45:40|3708.5|3708|3708|3707.5|3708.5|3708|3707.5|3707|5621
1607442350000|2020-12-08 15:45:50|3708.5|3708|3709|3708.5|3709|3708.5|3708.5|3708|3143
1607442360000|2020-12-08 15:46:00|3709.5|3709|3709.5|3709|3710|3709.5|3709.5|3709|1559
1607442370000|2020-12-08 15:46:10|3710|3709.5|3710|3709.5|3710|3709.5|3709.5|3709|289
1607442390000|2020-12-08 15:46:30|3709.5|3709|3709.5|3709|3710|3709.5|3709|3708.5|1145
1607442400000|2020-12-08 15:46:40|||||||||42
1607442410000|2020-12-08 15:46:50|3710|3709.5|3710|3709.5|3710|3709.5|3710|3709.5|283
1607442420000|2020-12-08 15:47:00|3710.5|3710|3710.5|3710|3711.5|3711|3710|3709.5|6552
1607442430000|2020-12-08 15:47:10|3710|3709.5|3710|3709.5|3710|3709.5|3710|3709.5|1342
1607442440000|2020-12-08 15:47:20|3709.5|3709|3709.5|3709|3709.5|3709|3709.5|3708.5|3744
1607442450000|2020-12-08 15:47:30|3709|3708.5|3708|3707.5|3709|3708.5|3708|3707.5|937
1607442460000|2020-12-08 15:47:40|3707.5|3707|3707.5|3707|3707.5|3707.5|3707.5|3707|208
1607442470000|2020-12-08 15:47:50|3707|3706.5|3707.5|3707|3707.5|3707|3707|3706.5|65
1607442480000|2020-12-08 15:48:00|3707|3706.5|3708|3707.5|3708|3707.5|3707|3706.5|3232
1607442490000|2020-12-08 15:48:10|3708.5|3708|3709.5|3709|3709.5|3709|3708|3707.5|4220
1607442500000|2020-12-08 15:48:20|||||||||215
1607442510000|2020-12-08 15:48:30|3709|3708.5|3709.5|3709|3710|3709.5|3709|3708.5|5159
1607442520000|2020-12-08 15:48:40|3709|3708.5|3709.5|3708.5|3709.5|3709|3708.5|3708|2341
1607442530000|2020-12-08 15:48:50||3709||3709||3709||3709|144
1607442540000|2020-12-08 15:49:00|3710|3709.5|3710|3709.5|3710|3709.5|3710|3709.5|455
1607442550000|2020-12-08 15:49:10|3709.5|3709|3709.5|3709|3710|3709.5|3709.5|3709|1795
1607442560000|2020-12-08 15:49:20|3709|3708.5|3709.5|3708.5|3709.5|3709|3709|3708.5|2210
1607442570000|2020-12-08 15:49:30|3709|3709|3709.5|3709|3709.5|3709|3709|3708.5|0
1607442580000|2020-12-08 15:49:40|3710|3709.5|3709.5|3708.5|3710|3709.5|3709|3708.5|4833
1607442590000|2020-12-08 15:49:50|3709|3709|3709|3708.5|3709|3709|3708.5|3707.5|2331
1607442600000|2020-12-08 15:50:00|3708.5|3708|3709|3708.5|3709|3708.5|3708.5|3708|427
1607442610000|2020-12-08 15:50:10|3708.5|3708|3708|3707|3708.5|3708|3708|3707|187
1607442620000|2020-12-08 15:50:20|3707.5|3706.5|3706|3705.5|3707.5|3707|3706|3705.5|4544
1607442630000|2020-12-08 15:50:30|3705.5|3705|3705.5|3705|3705.5|3705|3705|3704.5|410
1607442640000|2020-12-08 15:50:40|3705|3704.5|3705|3704.5|3705.5|3705|3704.5|3704|560
1607442650000|2020-12-08 15:50:50|3704.5|3704|3704.5|3704|3704.5|3704|3704.5|3704|795
1607442660000|2020-12-08 15:51:00|3705|3704.5|3705|3704.5|3705|3704.5|3704.5|3704|3246
1607442670000|2020-12-08 15:51:10|3704.5|3704|3704|3703.5|3705|3704|3704|3703.5|318
1607442680000|2020-12-08 15:51:20|3703.5|3703|3703.5|3703|3703.5|3703|3702.5|3702|8502
1607442690000|2020-12-08 15:51:30|3704|3703.5|3705.5|3705|3706|3705|3704|3703.5|3535
1607442700000|2020-12-08 15:51:40|||||||||79
1607442710000|2020-12-08 15:51:50|3706|3705.5|3706.5|3706|3707.5|3707|3706|3705.5|3689
1607442720000|2020-12-08 15:52:00|3706|3705.5|3704|3703.5|3706|3705.5|3703.5|3703|2340
1607442730000|2020-12-08 15:52:10|3703.5|3703|3705|3704.5|3705|3704.5|3703.5|3703|4336
1607442740000|2020-12-08 15:52:20|3704.5|3704|3704|3703.5|3704.5|3704|3703.5|3703|2870
1607442750000|2020-12-08 15:52:30|3704.5|3704|3704.5|3704|3704.5|3704|3704.5|3704|0
1607442760000|2020-12-08 15:52:40|3704|3703.5|3704|3703.5|3704.5|3704|3704|3703.5|5645
1607442770000|2020-12-08 15:52:50|3703.5|3703|3703.5|3703|3703.5|3703|3703.5|3703|1782
1607442780000|2020-12-08 15:53:00|3703|3702.5|3702.5|3702|3703.5|3703|3702.5|3702|2119
1607442790000|2020-12-08 15:53:10|3703|3702.5|3703|3702.5|3703.5|3702.5|3703|3702.5|4528
1607442800000|2020-12-08 15:53:20|3702.5|3702|3702.5|3702|3702.5|3702.5|3702.5|3702|3525
1607442810000|2020-12-08 15:53:30|3703|3702.5|3703|3702.5|3703|3702.5|3702.5|3702|2957
1607442820000|2020-12-08 15:53:40|3703.5|3703|3702.5|3702|3703.5|3703|3702|3701.5|5566
1607442830000|2020-12-08 15:53:50|3703|3702.5|3703.5|3702.5|3703.5|3702.5|3702.5|3702.5|2177
1607442840000|2020-12-08 15:54:00|3703|3702|3702.5|3702|3703|3702|3702|3701.5|4178
1607442850000|2020-12-08 15:54:10|3703|3702.5|3702|3701.5|3703|3702.5|3702|3701.5|1711
1607442860000|2020-12-08 15:54:20|3702.5|3702|3702|3701.5|3702.5|3702|3702|3701.5|484
1607442870000|2020-12-08 15:54:30|3702.5|3702|3702|3701.5|3702.5|3702|3702|3701.5|555
1607442880000|2020-12-08 15:54:40|3701.5|3701|3701.5|3701|3701.5|3701|3701|3700.5|431
1607442890000|2020-12-08 15:54:50|3701|3700.5|3701.5|3701|3701.5|3701|3701|3700.5|4469
1607442900000|2020-12-08 15:55:00|3702|3701.5|3702.5|3701.5|3703|3702.5|3702|3701.5|2611
1607442910000|2020-12-08 15:55:10|3703|3702|3703|3702.5|3703|3702.5|3702.5|3702|558
1607442920000|2020-12-08 15:55:20|3702.5|3702|3703|3702.5|3703|3702.5|3702.5|3702|281
1607442940000|2020-12-08 15:55:40|3703.5|3703|3705|3704.5|3705|3704.5|3703.5|3703|895
1607442950000|2020-12-08 15:55:50|3704.5|3704|3703.5|3703|3704.5|3704|3703.5|3702.5|153
1607442960000|2020-12-08 15:56:00|3703|3702.5|3703.5|3702.5|3703.5|3703|3703|3702.5|1289
1607442970000|2020-12-08 15:56:10|3703|3703|3703.5|3703|3703.5|3703|3703|3702.5|1065
1607442980000|2020-12-08 15:56:20|3703|3702.5|3703.5|3703|3703.5|3703|3703|3702.5|733
1607443000000|2020-12-08 15:56:40|3703|3702.5|3702.5|3702|3703|3702.5|3702.5|3702|1160
1607443010000|2020-12-08 15:56:50|3702|3701.5|3702|3701.5|3702|3701.5|3701.5|3701|1401
1607443020000|2020-12-08 15:57:00|3701.5|3701|3701.5|3701|3702|3701.5|3701.5|3701|630
1607443030000|2020-12-08 15:57:10|3702|3701.5|3702|3701.5|3703|3702.5|3702|3701|2567
1607443040000|2020-12-08 15:57:20|3702.5|3702|3703|3702.5|3703.5|3702.5|3702.5|3702|137
1607443050000|2020-12-08 15:57:30|3703.5|3703|3703.5|3703|3704|3703.5|3703.5|3703|2929
1607443060000|2020-12-08 15:57:40|3704|3703.5|3704|3703.5|3704|3703.5|3704|3703|442
1607443070000|2020-12-08 15:57:50|3703.5|3703|3704|3703.5|3704.5|3704|3703.5|3703|1563
1607443080000|2020-12-08 15:58:00|3704.5|3703|3704|3703.5|3704.5|3703.5|3703.5|3703|933
1607443090000|2020-12-08 15:58:10|3704.5|3704|3704.5|3704|3705|3704.5|3704.5|3704|1288
1607443100000|2020-12-08 15:58:20|3705|3704.5|3704.5|3704|3705.5|3705|3704.5|3704|2288
1607443110000|2020-12-08 15:58:30|3704|3703.5|3704|3703.5|3704|3703.5|3704|3703.5|2176
1607443120000|2020-12-08 15:58:40|3704.5|3704|3704|3703.5|3704.5|3704|3703.5|3703|1966
1607443130000|2020-12-08 15:58:50|3703.5|3703|3703|3702.5|3703.5|3703|3702.5|3702|6003
1607443140000|2020-12-08 15:59:00|||||||||2285
1607443150000|2020-12-08 15:59:10|||||||||550
1607443160000|2020-12-08 15:59:20|3702.5|3702|3702.5|3702|3703|3702.5|3702.5|3702|6506
1607443170000|2020-12-08 15:59:30|3703|3702.5|3703|3702.5|3703|3702.5|3703|3702.5|1263
1607443180000|2020-12-08 15:59:40|3702.5|3702|3703|3702|3703|3702.5|3702.5|3702|488
1607443190000|2020-12-08 15:59:50|3702.5|3702.5|3702.5|3702|3703|3702.5|3702.5|3702|2230
1607443200000|2020-12-08 16:00:00|3703|3702.5|3703|3702.5|3704|3703.5|3702.5|3702|2670
1607443210000|2020-12-08 16:00:10|3702.5|3702|3703|3702.5|3703|3702.5|3702|3701.5|5789
1607443220000|2020-12-08 16:00:20|3702.5|3702|3702.5|3702|3703|3702.5|3702|3701.5|1191
1607443230000|2020-12-08 16:00:30|3703|3702.5|3703|3702.5|3703.5|3703|3703|3702|1784
1607443240000|2020-12-08 16:00:40|3703.5|3703|3704.5|3704|3705|3704.5|3703.5|3702.5|1987
1607443250000|2020-12-08 16:00:50|3705|3704.5|3706.5|3706|3707|3706|3705|3704.5|3256
1607443260000|2020-12-08 16:01:00|3707|3706.5|3707|3706.5|3708.5|3708|3707|3706.5|8840
1607443270000|2020-12-08 16:01:10|3707.5|3707|3709|3708.5|3709|3708.5|3707.5|3707|3606
1607443280000|2020-12-08 16:01:20|3708.5|3708|3710|3709.5|3710|3709.5|3708.5|3708|1323
1607443290000|2020-12-08 16:01:30|3710.5|3710|3710|3709|3710.5|3710|3709|3708.5|11459
1607443300000|2020-12-08 16:01:40|3709.5|3708.5|3709|3708.5|3710|3709.5|3709|3708.5|12103
1607443310000|2020-12-08 16:01:50|3708.5|3708|3708|3707.5|3709|3708|3708|3707|4660
1607443320000|2020-12-08 16:02:00|3708.5|3708|3708.5|3708|3708.5|3708|3708.5|3707.5|590
1607443330000|2020-12-08 16:02:10|3709|3708.5|3709|3708.5|3709|3708.5|3708.5|3708|2716
1607443340000|2020-12-08 16:02:20|3709.5|3709|3708.5|3708|3709.5|3709|3708.5|3708|4795
1607443350000|2020-12-08 16:02:30|3708|3707.5|3707|3706.5|3708|3707.5|3707|3706.5|3463
1607443360000|2020-12-08 16:02:40|3707.5|3707|3706.5|3705.5|3707.5|3707|3706.5|3705|7292
1607443370000|2020-12-08 16:02:50|3706|3706|3707.5|3707|3707.5|3707|3706|3705.5|1114
1607443380000|2020-12-08 16:03:00|3708|3707.5|3708|3707.5|3708|3707.5|3708|3707.5|2219
1607443390000|2020-12-08 16:03:10|3707.5|3707|3707|3706.5|3707.5|3707|3707|3706.5|8382
1607443400000|2020-12-08 16:03:20|3706.5|3706|3707.5|3707|3707.5|3707|3706|3705.5|3901
1607443410000|2020-12-08 16:03:30|3707|3706.5|3706.5|3706|3707|3706.5|3706|3705.5|1067
1607443420000|2020-12-08 16:03:40|3706|3705.5|3707.5|3706.5|3707.5|3707|3706|3705.5|2302
1607443430000|2020-12-08 16:03:50|3707|3707|3707|3706.5|3707.5|3707|3707|3706.5|517
1607443440000|2020-12-08 16:04:00|3707.5|3707|3706.5|3706|3708|3707|3706.5|3706|2168
1607443450000|2020-12-08 16:04:10|3707||3707||3707||3706.5||0
1607443460000|2020-12-08 16:04:20|3707.5|3706.5|3707.5|3706.5|3708|3707.5|3707.5|3706.5|2074
1607443470000|2020-12-08 16:04:30|3707||3707||3707||3707||0
1607443480000|2020-12-08 16:04:40|3707.5|3707|3707.5|3706.5|3707.5|3707|3707|3706.5|688
1607443490000|2020-12-08 16:04:50|3707|3706|3706|3705.5|3707|3706|3706|3705.5|338
1607443500000|2020-12-08 16:05:00|3706.5|3706|3707|3706.5|3707|3706.5|3706.5|3706|918
1607443510000|2020-12-08 16:05:10|3707.5|3707|3707.5|3707|3707.5|3707|3707|3707|6681
1607443520000|2020-12-08 16:05:20|||||||||704
1607443530000|2020-12-08 16:05:30|3708|3707.5|3707.5|3707|3708|3707.5|3707.5|3707|3118
1607443540000|2020-12-08 16:05:40|3708|3707.5|3709|3708.5|3709|3708.5|3708|3707.5|1837
1607443550000|2020-12-08 16:05:50|3709.5|3709|3709.5|3709|3709.5|3709|3709|3708.5|182587
1607443560000|2020-12-08 16:06:00|3709|3708.5|3710|3709.5|3710.5|3709.5|3709|3708.5|962
1607443570000|2020-12-08 16:06:10|3710.5|3710|3710.5|3710|3711|3710.5|3710.5|3710|3766
1607443580000|2020-12-08 16:06:20|3711|3710.5|3711|3710.5|3711.5|3711|3710.5|3710|1006
1607443590000|2020-12-08 16:06:30|3711.5|3711|3711|3710.5|3711.5|3711|3711|3710.5|3268
1607443600000|2020-12-08 16:06:40|3710.5|3710|3710|3709.5|3711|3710.5|3710|3709.5|4239
1607443610000|2020-12-08 16:06:50|||||||||607
1607443620000|2020-12-08 16:07:00|3709|3709|3709.5|3709|3709.5|3709|3708|3707.5|2306
1607443630000|2020-12-08 16:07:10|3709|3708.5|3707.5|3707|3709|3708.5|3707.5|3707|10029
1607443640000|2020-12-08 16:07:20|3708|3707.5|3707.5|3706.5|3708.5|3708|3706.5|3706|10195
1607443650000|2020-12-08 16:07:30|3708|3707|3707.5|3706.5|3708|3707.5|3707|3706.5|1771
1607443660000|2020-12-08 16:07:40|3707|3707|3706.5|3706|3707.5|3707|3706.5|3705.5|4633
1607443670000|2020-12-08 16:07:50|||||||||506
1607443680000|2020-12-08 16:08:00|3707|3706.5|3705.5|3705|3707|3706.5|3705.5|3705|3653
1607443690000|2020-12-08 16:08:10|3706|3705.5|3705|3704.5|3706|3705.5|3704.5|3703.5|4565
1607443700000|2020-12-08 16:08:20|3704.5|3704|3705|3704.5|3705|3704.5|3704.5|3704|2201
1607443710000|2020-12-08 16:08:30|3704.5|3704|3704.5|3704|3705|3704.5|3704.5|3704|1237
1607443720000|2020-12-08 16:08:40|3704|3703.5|3703|3702.5|3704|3703.5|3702.5|3702|3463
1607443730000|2020-12-08 16:08:50|3703.5|3703|3703.5|3702.5|3704.5|3703.5|3703|3702|2157
1607443740000|2020-12-08 16:09:00|3703|3703|3704|3703.5|3704.5|3703.5|3703|3703|2289
1607443750000|2020-12-08 16:09:10|3704.5|3704|3704.5|3704|3705|3704|3704.5|3704|1650
1607443760000|2020-12-08 16:09:20|3705|3704.5|3705|3704.5|3705.5|3704.5|3705|3704.5|2063
1607443770000|2020-12-08 16:09:30|||||||||200
1607443780000|2020-12-08 16:09:40|||||||||111
1607443790000|2020-12-08 16:09:50|3704.5|3704|3703.5|3703|3704.5|3704|3703.5|3703|8166
1607443800000|2020-12-08 16:10:00|3704|3703.5|3704.5|3704|3704.5|3704|3704|3703.5|3281
1607443810000|2020-12-08 16:10:10|3704|3703.5|3704|3703|3704|3703.5|3703.5|3703|1467
1607443820000|2020-12-08 16:10:20|3703.5|3702.5|3703|3702.5|3704|3702.5|3702.5|3701.5|2982
1607443830000|2020-12-08 16:10:30|3703.5|3703|3703.5|3702.5|3704|3703.5|3703|3702.5|3367
1607443840000|2020-12-08 16:10:40|3704|3703|3704.5|3704|3705|3704.5|3704|3703|1610
1607443850000|2020-12-08 16:10:50|3705|3704.5|3704|3703.5|3705|3704.5|3704|3703.5|757
1607443860000|2020-12-08 16:11:00|3704.5|3704|3704.5|3704|3704.5|3704|3703.5|3703|2950
1607443880000|2020-12-08 16:11:20|3704|3703.5|3704|3703.5|3704|3703.5|3704|3703|8357
1607443890000|2020-12-08 16:11:30|3703.5|3703|3703.5|3703|3703.5|3703|3703.5|3703|1668
1607443900000|2020-12-08 16:11:40|||||||||322
1607443910000|2020-12-08 16:11:50|3704|3703.5|3704|3703.5|3704|3703.5|3703.5|3703|6929
1607443920000|2020-12-08 16:12:00|3703.5|3703|3704|3703.5|3704|3703.5|3703.5|3703|128
1607443930000|2020-12-08 16:12:10|3704.5|3704|3704.5|3704|3704.5|3704|3704.5|3703.5|1853
1607443940000|2020-12-08 16:12:20|||||||||7
1607443950000|2020-12-08 16:12:30|3705|3704.5|3705|3704.5|3705|3704.5|3705|3704.5|1524
1607443960000|2020-12-08 16:12:40|3705.5|3705|3705.5|3705|3705.5|3705|3705.5|3705|739
1607443970000|2020-12-08 16:12:50|3705|3704.5|3704.5|3704|3705.5|3704.5|3704|3703.5|4782
1607443980000|2020-12-08 16:13:00|3705|3704.5|3704.5|3704|3705|3704.5|3704.5|3704|2678
1607443990000|2020-12-08 16:13:10|3704|3703.5|3703|3702.5|3704|3703.5|3703|3702.5|6947
1607444000000|2020-12-08 16:13:20|3702.5|3702|3702.5|3702|3703|3702.5|3702.5|3702|5106
1607444010000|2020-12-08 16:13:30|3702|3701.5|3702.5|3702|3702.5|3702|3702|3701|2018
1607444020000|2020-12-08 16:13:40|3702|3701.5|3702|3701.5|3702|3701.5|3702|3701.5|236
1607444030000|2020-12-08 16:13:50|3702.5|3702|3703|3702|3703.5|3703|3702.5|3702|4192
1607444040000|2020-12-08 16:14:00|3702.5|3701.5|3703|3702.5|3703|3702.5|3701.5|3701|3358
1607444060000|2020-12-08 16:14:20|3703.5|3703|3703|3702.5|3703.5|3703|3702.5|3702|9208
1607444070000|2020-12-08 16:14:30|3702.5|3702|3702|3701.5|3703|3702|3701.5|3701|1409
1607444080000|2020-12-08 16:14:40|3701.5|3701|3700|3699.5|3701.5|3701|3699.5|3699|7768
1607444090000|2020-12-08 16:14:50|3699.5|3699|3700|3699.5|3700.5|3700|3699.5|3699|4369
1607444100000|2020-12-08 16:15:00|3700.5|3699.5|3700.5|3699.5|3701|3700|3700.5|3699.5|149
1607444110000|2020-12-08 16:15:10|3700|3699|3699.5|3698.5|3700.5|3699.5|3699.5|3698.5|1550
1607444120000|2020-12-08 16:15:20|3700|3699|3702.5|3701.5|3702.5|3701.5|3700|3699|424
1607444130000|2020-12-08 16:15:30|3702|3701|3701|3699.5|3702|3701|3701|3699.5|230
1607444140000|2020-12-08 16:15:40|3700.5|3699|3700.5|3699.5|3701|3700|3700|3699|7
1607444150000|2020-12-08 16:15:50|3701|3700|3701|3700|3702|3700.5|3701|3700|19
1607444160000|2020-12-08 16:16:00|3701.5|3700.5|3703|3702|3703|3702|3701|3700|23
1607444170000|2020-12-08 16:16:10|3702.5|3701.5|3701.5|3700|3702.5|3701.5|3701|3699.5|174
1607444180000|2020-12-08 16:16:20|3701|3699.5|3700|3699|3701|3700|3700|3699|70
1607444190000|2020-12-08 16:16:30|3700.5|3699.5|3700|3699|3700.5|3699.5|3700|3699|596
1607444200000|2020-12-08 16:16:40|3700.5|3699.5|3700.5|3699.5|3700.5|3699.5|3700.5|3699.5|28
1607444210000|2020-12-08 16:16:50|3700|3699|3701|3700|3701.5|3700.5|3700|3699|939
1607444220000|2020-12-08 16:17:00|3701.5|3700.5|3701.5|3700.5|3701.5|3700.5|3701|3700|124
1607444230000|2020-12-08 16:17:10|3700.5|3700|3699.5|3698.5|3700.5|3700.5|3699.5|3698.5|211
1607444240000|2020-12-08 16:17:20|3700|3699|3701|3700|3701|3700|3700|3699|2
1607444250000|2020-12-08 16:17:30|3700.5|3699.5|3700.5|3699.5|3700.5|3699.5|3700.5|3699.5|0
1607444260000|2020-12-08 16:17:40|3701.5|3700.5|3701.5|3700|3701.5|3700.5|3701|3700|335
1607444270000|2020-12-08 16:17:50|3702|3700.5|3699.5|3698.5|3702|3700.5|3699|3698|913
1607444280000|2020-12-08 16:18:00|3699|3698|3699.5|3698.5|3699.5|3698.5|3699|3698|550
1607444290000|2020-12-08 16:18:10|3699|3697.5|3698.5|3697.5|3699.5|3698.5|3698.5|3697.5|905
1607444300000|2020-12-08 16:18:20|3699|3698|3698|3697|3699|3698|3698|3697|1698
1607444310000|2020-12-08 16:18:30|3698.5|3697.5|3697.5|3696.5|3699|3698|3697.5|3696.5|423
1607444320000|2020-12-08 16:18:40|3698|3697|3697.5|3696.5|3698|3697|3697.5|3696.5|242
1607444330000|2020-12-08 16:18:50|3698.5|3697|3698.5|3697.5|3698.5|3697.5|3698|3697|200
1607444340000|2020-12-08 16:19:00|3699.5|3698.5|3700|3698.5|3700|3698.5|3699|3698|132
1607444350000|2020-12-08 16:19:10|3699.5|3698|3699.5|3698.5|3700|3699|3699.5|3698|5
1607444370000|2020-12-08 16:19:30|3700|3699|3701.5|3700|3701.5|3700|3700|3699|200
1607444380000|2020-12-08 16:19:40|3701|3699.5|3701|3700|3701.5|3700.5|3701|3699.5|360
1607444390000|2020-12-08 16:19:50|3701.5|3700.5|3701|3700|3701.5|3700.5|3701|3700|251
1607444400000|2020-12-08 16:20:00|3700.5|3699|3700.5|3699.5|3701|3700|3700.5|3699|154
1607444410000|2020-12-08 16:20:10|3701|3700|3701|3699.5|3701|3700|3701|3699.5|0
1607444420000|2020-12-08 16:20:20|3701.5|3700|3701|3700|3701.5|3700.5|3700.5|3699.5|30
1607444430000|2020-12-08 16:20:30|3701.5|3700.5|3701.5|3700.5|3702|3701|3701.5|3700.5|5
1607444440000|2020-12-08 16:20:40|3702|3701|3703|3702|3703|3702|3702|3701|25
1607444450000|2020-12-08 16:20:50|3703.5||3703.5||3703.5||3703.5||338
1607444460000|2020-12-08 16:21:00|3703|3702.5|3704.5|3703|3704.5|3703|3703|3702.5|226
1607444470000|2020-12-08 16:21:10|3705.5|3704.5|3705.5|3704.5|3705.5|3704.5|3705.5|3704.5|213
1607444480000|2020-12-08 16:21:20|||||||||472
1607444490000|2020-12-08 16:21:30|3704.5|3703.5|3705|3703.5|3705|3704|3703.5|3702.5|222
1607444500000|2020-12-08 16:21:40|3704.5|3703|3702|3701|3704.5|3703|3702|3701|207
1607444510000|2020-12-08 16:21:50|3702.5|3701.5|3702|3701|3702.5|3701.5|3701.5|3700.5|89
1607444520000|2020-12-08 16:22:00|3701.5|3700.5|3701.5|3700|3701.5|3700.5|3700|3699|167
1607444530000|2020-12-08 16:22:10|3702|3700.5|3701.5|3700.5|3702|3701|3701|3700|170
1607444540000|2020-12-08 16:22:20|3702.5|3701.5|3702|3701|3702.5|3701.5|3702|3701|129
1607444550000|2020-12-08 16:22:30|3702.5|3701.5|3702|3700.5|3703.5|3702.5|3702|3700.5|293
1607444560000|2020-12-08 16:22:40|3702.5|3701|3702.5|3701.5|3702.5|3701.5|3701.5|3700.5|0
1607444570000|2020-12-08 16:22:50|3702|3701|3702.5|3701.5|3702.5|3701.5|3702|3701|105
1607444580000|2020-12-08 16:23:00|3703|3702|3704|3703|3704|3703|3703|3702|444
1607444590000|2020-12-08 16:23:10|3704.5|3703.5|3704.5|3703.5|3704.5|3703.5|3704|3703|299
1607444600000|2020-12-08 16:23:20|3704|3703|3704.5|3703.5|3704.5|3703.5|3704|3703|0
1607444610000|2020-12-08 16:23:30|3704|3703|3703.5|3702.5|3704|3703|3703.5|3702.5|13
1607444620000|2020-12-08 16:23:40|3702.5|3701.5|3702|3701|3702.5|3701.5|3702|3701|425
1607444630000|2020-12-08 16:23:50|3702.5|3701.5|3702.5|3701.5|3702.5|3701.5|3702|3701|0
1607444640000|2020-12-08 16:24:00|3703|3702|3703.5|3702.5|3704|3702.5|3703|3702|920
1607444650000|2020-12-08 16:24:10|3702.5|3701.5|3703|3702|3703.5|3702|3702|3701|225
1607444660000|2020-12-08 16:24:20|3703.5|3702.5|3703.5|3702|3703.5|3702.5|3702.5|3701|157
1607444670000|2020-12-08 16:24:30|3703|3701.5|3703|3702|3703.5|3702|3703|3701.5|156
1607444680000|2020-12-08 16:24:40|3703.5|3702.5|3703.5|3702.5|3703.5|3702.5|3703|3702|87
1607444690000|2020-12-08 16:24:50|3703|3702|3702|3701|3703.5|3702.5|3702|3701|544
1607444700000|2020-12-08 16:25:00|3702.5|3701.5|3702|3701|3702.5|3701.5|3701.5|3700.5|298
1607444710000|2020-12-08 16:25:10|3701.5|3700.5|3702.5|3701.5|3702.5|3701.5|3701.5|3700.5|184
1607444720000|2020-12-08 16:25:20|3702|3701|3702.5|3701.5|3703|3702|3702|3701|478
1607444730000|2020-12-08 16:25:30|3703.5|3702.5|3704|3703|3704|3703|3702.5|3701.5|317
1607444740000|2020-12-08 16:25:40|3703.5|3702.5|3704|3703|3704|3703|3703|3702|114
1607444750000|2020-12-08 16:25:50|3703|3702|3703.5|3702.5|3703.5|3702.5|3703|3702|10
1607444760000|2020-12-08 16:26:00|3704|3702|3703.5|3702.5|3704.5|3703|3703.5|3702|389
1607444770000|2020-12-08 16:26:10|3703|3702|3703|3702|3703.5|3702.5|3702.5|3701.5|219
1607444780000|2020-12-08 16:26:20|3702.5|3701.5|3702.5|3701.5|3702.5|3701.5|3702|3701|53
1607444790000|2020-12-08 16:26:30|3702|3701|3702|3701|3702.5|3701.5|3702|3701|0
1607444800000|2020-12-08 16:26:40|3702.5|3701.5|3702|3701|3702.5|3701.5|3702|3701|348
1607444810000|2020-12-08 16:26:50|3702.5|3701.5|3704|3703|3704|3703|3702.5|3701.5|136
1607444820000|2020-12-08 16:27:00|3704.5|3703.5|3703|3702|3704.5|3703.5|3703|3702|38
1607444830000|2020-12-08 16:27:10|3703.5|3702.5|3703|3702|3703.5|3702.5|3703|3702|207
1607444840000|2020-12-08 16:27:20|3702.5|3701.5|3703.5|3702.5|3703.5|3702.5|3702.5|3701.5|352
1607444850000|2020-12-08 16:27:30|3703|3702|3702.5|3701.5|3703|3702|3702.5|3701.5|764
1607444860000|2020-12-08 16:27:40|3701.5|3700.5|3702|3701|3702|3701|3701.5|3700.5|639
1607444870000|2020-12-08 16:27:50|3701.5|3700.5|3701.5|3700.5|3702|3701|3701.5|3700.5|374
1607444880000|2020-12-08 16:28:00|3702|3701|3701.5|3700.5|3702|3701|3701.5|3700.5|60
1607444890000|2020-12-08 16:28:10|3701|3700|3701|3700|3701.5|3700|3701|3700|148
1607444900000|2020-12-08 16:28:20|3701.5|3700.5|3700.5|3699.5|3701.5|3700.5|3700.5|3699.5|240
1607444910000|2020-12-08 16:28:30|3700|3699|3700|3699|3700|3699|3700|3699|64
1607444920000|2020-12-08 16:28:40|3700.5|3699.5|3701|3700|3701|3700|3700.5|3699.5|603
1607444930000|2020-12-08 16:28:50|3700|3699.5|3700|3699|3700.5|3699.5|3700|3699|5012
1607444940000|2020-12-08 16:29:00|3701|3699.5|3699.5|3698.5|3701.5|3700|3699.5|3698.5|313
1607444950000|2020-12-08 16:29:10|3700.5|3699|3699.5|3698.5|3700.5|3699.5|3699.5|3698.5|0
1607444960000|2020-12-08 16:29:20|3700|3699|3699.5|3698.5|3700|3699|3699.5|3698.5|0
1607444970000|2020-12-08 16:29:30|3699|3698|3699|3698|3699.5|3698.5|3699|3697.5|1471
1607444980000|2020-12-08 16:29:40|3699.5|3698.5|3698.5|3697.5|3699.5|3698.5|3698.5|3697|480
1607444990000|2020-12-08 16:29:50|3699|3698|3698.5|3697.5|3699.5|3698|3698.5|3697|29
1607500800000|2020-12-09 08:00:00|3772.5|3675.5|3772.5|3675.5|3772.5|3675.5|3772.5|3675.5|0
1607500820000|2020-12-09 08:00:20|3724.5|3721.5|3730|3728.5|3732|3731.5|3721.5|3720|6155
1607500830000|2020-12-09 08:00:30|3731.5|3727.5|3733.5|3731|3733.5|3731.5|3730|3727.5|4853
1607500840000|2020-12-09 08:00:40|3732.5|3730.5|3736|3732.5|3736|3734|3731.5|3730.5|4916
1607500850000|2020-12-09 08:00:50|3735.5|3733|3732.5|3730.5|3736|3733|3730.5|3727|3984
1607500860000|2020-12-09 08:01:00|3732|3730|3736|3732.5|3736.5|3734.5|3732|3728.5|2194
1607500870000|2020-12-09 08:01:10|3735.5|3731.5|3731|3728.5|3736.5|3733.5|3731|3728.5|6379
1607500880000|2020-12-09 08:01:20|3732.5|3729|3736|3734.5|3737|3736|3732|3729|1319
1607500890000|2020-12-09 08:01:30|3737|3735|3736.5|3735|3738|3736|3735.5|3733|1945
1607500900000|2020-12-09 08:01:40|3736|3735.5|3734.5|3732.5|3739|3737.5|3734|3732|2422
1607500910000|2020-12-09 08:01:50|3734|3732|3736|3734|3736|3734.5|3731.5|3729|716
1607500920000|2020-12-09 08:02:00|3735.5|3734.5|3737|3734.5|3737|3735|3735.5|3732.5|860
1607500930000|2020-12-09 08:02:10|3738.5|3735|3736|3734.5|3740|3738|3736|3733|4485
1607500940000|2020-12-09 08:02:20|3735.5|3733.5|3730|3728|3738|3734.5|3730|3728|2541
1607500950000|2020-12-09 08:02:30|3730.5|3728.5|3728|3727|3731|3729.5|3728|3726|6109
1607500960000|2020-12-09 08:02:40|3727.5|3726|3725|3723.5|3727.5|3727|3723.5|3722.5|5858
1607500970000|2020-12-09 08:02:50|3724.5|3724|3729.5|3727.5|3731.5|3729|3724.5|3724|2937
1607500980000|2020-12-09 08:03:00|3728.5|3726|3726.5|3725.5|3729.5|3726.5|3724.5|3723|6576
1607500990000|2020-12-09 08:03:10|3727.5|3726|3729|3726|3730.5|3728|3727.5|3725.5|135
1607501000000|2020-12-09 08:03:20|3728.5|3727|3730|3728|3731|3729|3728.5|3726.5|1909
1607501010000|2020-12-09 08:03:30|3729.5|3727.5|3728.5|3726.5|3729.5|3727.5|3727.5|3726.5|502
1607501020000|2020-12-09 08:03:40|3727.5|3726|3729.5|3728.5|3733.5|3730.5|3727.5|3726|3215
1607501030000|2020-12-09 08:03:50|3729|3727|3730.5|3728.5|3730.5|3728.5|3729|3727|390
1607501040000|2020-12-09 08:04:00|3730|3729|3730.5|3728.5|3731|3729.5|3730|3728.5|637
1607501050000|2020-12-09 08:04:10|3731|3729|3731.5|3728.5|3732.5|3730.5|3729|3728.5|2771
1607501060000|2020-12-09 08:04:20|3732|3729.5|3730|3727.5|3732|3731.5|3728.5|3726|2112
1607501070000|2020-12-09 08:04:30|3729.5|3726.5|3727.5|3725.5|3729.5|3727.5|3727.5|3725.5|1248
1607501080000|2020-12-09 08:04:40|3728|3726.5|3728|3726.5|3728|3727|3728|3725.5|544
1607501090000|2020-12-09 08:04:50|3728.5|3727|3730.5|3728.5|3730.5|3729|3728|3726.5|394
1607501100000|2020-12-09 08:05:00|3731|3729|3728.5|3726.5|3732|3730.5|3728.5|3726.5|845
1607501110000|2020-12-09 08:05:10|3729|3727.5|3726.5|3725|3729.5|3727.5|3726.5|3724.5|979
1607501120000|2020-12-09 08:05:20|3727.5|3725.5|3726.5|3724.5|3727.5|3726.5|3725|3724|801
1607501130000|2020-12-09 08:05:30|3726|3724|3724.5|3723|3726|3724|3723.5|3722.5|386
1607501140000|2020-12-09 08:05:40|3725|3723.5|3728|3726|3728|3726|3723.5|3722.5|2415
1607501150000|2020-12-09 08:05:50|3728.5|3727|3729.5|3728|3730.5|3728.5|3727.5|3726|1575
1607501160000|2020-12-09 08:06:00|3729|3727.5|3729.5|3728.5|3730.5|3728.5|3728.5|3726|838
1607501170000|2020-12-09 08:06:10|3730.5|3729|3728.5|3727|3730.5|3729|3728.5|3726.5|1333
1607501180000|2020-12-09 08:06:20|3729|3726.5|3731.5|3730.5|3732|3731|3729|3726.5|4454
1607501190000|2020-12-09 08:06:30|3731|3730|3733.5|3731.5|3735|3734.5|3730|3728.5|8258
1607501200000|2020-12-09 08:06:40|3733|3732|3734.5|3733|3735|3734.5|3729|3727.5|20204
1607501210000|2020-12-09 08:06:50|3734|3732.5|3733.5|3731|3734|3732.5|3732.5|3730.5|622
1607501220000|2020-12-09 08:07:00|3733|3731.5|3732|3730.5|3733.5|3731.5|3732|3730|900
1607501230000|2020-12-09 08:07:10|3731.5|3730|3733|3731.5|3733|3732.5|3731|3730|3068
1607501240000|2020-12-09 08:07:20|3732.5|3731|3733|3731.5|3733|3732|3731|3730.5|4474
1607501250000|2020-12-09 08:07:30|3733.5|3732|3734.5|3733|3735|3733.5|3733.5|3731.5|1003
1607501260000|2020-12-09 08:07:40|3735|3733.5|3739.5|3738.5|3740|3739|3735|3733.5|5288
1607501270000|2020-12-09 08:07:50|3740|3739|3742|3740.5|3743|3741|3740|3739|4065
1607501280000|2020-12-09 08:08:00|3742.5|3741.5|3743|3741|3743|3741.5|3739.5|3738.5|5357
1607501290000|2020-12-09 08:08:10|3743.5|3741.5|3741|3740|3743.5|3742.5|3740.5|3739|3241
1607501300000|2020-12-09 08:08:20|3741.5|3740.5|3741.5|3740.5|3742.5|3741.5|3741|3740|2998
1607501310000|2020-12-09 08:08:30|3741|3740|3737.5|3735.5|3741.5|3740|3737.5|3735|1475
1607501320000|2020-12-09 08:08:40|3737|3736|3734|3732|3737|3736.5|3734|3731.5|350
1607501330000|2020-12-09 08:08:50||3731.5||3731.5||3732||3731|0
1607501340000|2020-12-09 08:09:00|3733.5|3731|3733|3731|3733.5|3731.5|3731.5|3730.5|1371
1607501350000|2020-12-09 08:09:10|3732.5|3732|3732.5|3731|3732.5|3732|3732.5|3730.5|340
1607501360000|2020-12-09 08:09:20|3732|3730.5|3730.5|3729.5|3732|3730.5|3730|3729.5|1356
1607501370000|2020-12-09 08:09:30|3730|3729|3731|3729.5|3732|3730|3729|3728|2123
1607501380000|2020-12-09 08:09:40|3730.5|3729|3729|3728.5|3731|3729|3729|3728|2347
1607501390000|2020-12-09 08:09:50|3729.5|3729|3730.5|3729|3733|3731|3729.5|3728.5|1821
1607501400000|2020-12-09 08:10:00|3730|3729.5|3731|3729.5|3733|3732|3730|3729.5|2115
1607501410000|2020-12-09 08:10:10|3730.5|3730|3730.5|3729.5|3730.5|3730|3730.5|3729.5|130
1607501420000|2020-12-09 08:10:20|3731|3730|3731|3729.5|3732|3731|3730.5|3729.5|1266
1607501430000|2020-12-09 08:10:30|3730.5|3729|3731.5|3730.5|3731.5|3731|3730|3728.5|2999
1607501440000|2020-12-09 08:10:40|3731|3730|3729|3728|3731|3730.5|3729|3728|436
1607501450000|2020-12-09 08:10:50|3728.5|3727|3728.5|3727|3729|3728|3726|3725|3844
1607501460000|2020-12-09 08:11:00|3728|3726.5|3728.5|3727.5|3729|3728.5|3727.5|3726.5|1799
1607501470000|2020-12-09 08:11:10|3728|3727|3728.5|3727|3729|3728.5|3728|3726.5|1827
1607501480000|2020-12-09 08:11:20|3729|3727.5|3729.5|3727.5|3730.5|3729|3729|3727.5|2235
1607501490000|2020-12-09 08:11:30|3729|3728|3731.5|3729.5|3731.5|3729.5|3728|3727.5|770
1607501500000|2020-12-09 08:11:40|3731|3731|3732.5|3731.5|3733|3732|3730|3729|4374
1607501510000|2020-12-09 08:11:50|3732|3731|3732|3730.5|3732.5|3731.5|3730|3729|3625
1607501520000|2020-12-09 08:12:00|3731.5|3730|3729.5|3727.5|3731.5|3730.5|3729.5|3727.5|4934
1607501530000|2020-12-09 08:12:10|3729|3727|3729|3727.5|3729.5|3729|3728.5|3727|3709
1607501540000|2020-12-09 08:12:20|3729.5|3728|3732|3730.5|3732|3731|3729.5|3728|3070
1607501550000|2020-12-09 08:12:30|3731.5|3730|3727.5|3726.5|3732|3731|3727.5|3726.5|7977
1607501560000|2020-12-09 08:12:40|3727|3726|3727|3726|3728|3727.5|3726|3725|3697
1607501570000|2020-12-09 08:12:50|3726.5|3725.5|3729.5|3728.5|3729.5|3729|3725.5|3725|13264
1607501580000|2020-12-09 08:13:00|3729|3728|3726|3724.5|3729|3728|3725.5|3724|1088
1607501590000|2020-12-09 08:13:10|3726.5|3725|3727|3725.5|3727.5|3727|3726|3725|3818
1607501600000|2020-12-09 08:13:20|3726.5|3724.5|3726|3724.5|3727|3726|3725|3724.5|1524
1607501610000|2020-12-09 08:13:30|3725.5|3725|3725.5|3724|3726|3725.5|3724.5|3723.5|4019
1607501620000|2020-12-09 08:13:40|3725|3723.5|3724.5|3723.5|3725|3724.5|3724.5|3723|928
1607501630000|2020-12-09 08:13:50||3723||3723||3723.5||3723|1000
1607501640000|2020-12-09 08:14:00|3725|3723.5|3726|3725.5|3726.5|3726|3725|3723|4673
1607501650000|2020-12-09 08:14:10|3725.5|3725|3726|3725|3726|3725.5|3725.5|3724|1164
1607501660000|2020-12-09 08:14:20|3726.5|3725.5|3727|3725.5|3728|3727|3726.5|3725.5|1481
1607501670000|2020-12-09 08:14:30|3726.5|3726|3726|3725|3726.5|3726|3725|3724.5|778
1607501680000|2020-12-09 08:14:40|3726.5|3725.5|3728|3726.5|3728.5|3727.5|3726.5|3725.5|1803
1607501690000|2020-12-09 08:14:50|3727.5|3726|3728.5|3727.5|3728.5|3727.5|3726.5|3725.5|504
1607501700000|2020-12-09 08:15:00|3729|3728|3728.5|3727.5|3730|3729|3726.5|3725.5|9343
1607501710000|2020-12-09 08:15:10|3728|3727|3726|3725.5|3728.5|3727|3726|3725|3664
1607501720000|2020-12-09 08:15:20|3725.5|3725|3725|3723.5|3725.5|3725.5|3724.5|3723|832
1607501730000|2020-12-09 08:15:30|3724.5|3724|3728|3727|3728|3727|3724|3724|2874
1607501740000|2020-12-09 08:15:40|3727.5|3726.5|3726|3725|3727.5|3727|3725.5|3724.5|502
1607501750000|2020-12-09 08:15:50|3726.5|3725.5|3724.5|3724|3726.5|3725.5|3724.5|3723|748
1607501760000|2020-12-09 08:16:00|3724|3723.5|3721.5|3720.5|3724.5|3723.5|3721.5|3720|2299
1607501770000|2020-12-09 08:16:10|3721|3720|3720.5|3719|3721.5|3720.5|3720.5|3719|290
1607501780000|2020-12-09 08:16:20|3720|3719.5|3723|3722|3723|3722|3720|3719|1619
1607501790000|2020-12-09 08:16:30|3723.5|3722.5|3724|3723|3725|3724|3723|3722.5|763
1607501800000|2020-12-09 08:16:40|3724.5|3723.5|3726|3724.5|3726|3725|3724|3723.5|2908
1607501810000|2020-12-09 08:16:50|3725.5|3724|3728.5|3727.5|3728.5|3728|3725|3724|2004
1607501820000|2020-12-09 08:17:00|3729|3728|3731|3730.5|3731.5|3730.5|3729|3728|2549
1607501830000|2020-12-09 08:17:10|3730.5|3730|3730|3729.5|3731|3730|3730|3729|2816
1607501840000|2020-12-09 08:17:20|3730.5|3730|3731.5|3730.5|3732.5|3731.5|3730.5|3730|1454
1607501850000|2020-12-09 08:17:30|3731|3730|3730|3729|3731.5|3730.5|3728.5|3728|5262
1607501860000|2020-12-09 08:17:40|3729.5|3729.5|3731.5|3730.5|3731.5|3730.5|3729.5|3729|1115
1607501870000|2020-12-09 08:17:50|3732|3731|3733.5|3732.5|3734|3733|3731|3730|2423
1607501880000|2020-12-09 08:18:00|3733|3732|3732.5|3731.5|3733.5|3732|3732|3731|2581
1607501890000|2020-12-09 08:18:10|3733|3732|3734.5|3733.5|3735.5|3735|3732|3731.5|4093
1607501900000|2020-12-09 08:18:20|3735|3734|3736|3735|3736|3735.5|3735|3733.5|1569
1607501910000|2020-12-09 08:18:30|3735.5|3734.5|3733.5|3733|3735.5|3734.5|3733.5|3733|4218
1607501920000|2020-12-09 08:18:40|3734|3733.5|3734|3733|3734|3733.5|3734|3733|948
1607501930000|2020-12-09 08:18:50|3734.5|3733.5|3735|3734|3735|3734|3733.5|3733|2060
1607501940000|2020-12-09 08:19:00|3734.5|3733.5|3735|3733.5|3735|3734|3733.5|3733|1737
1607501950000|2020-12-09 08:19:10|3735.5|3734|3735.5|3734|3736.5|3735.5|3734.5|3734|3016
1607501960000|2020-12-09 08:19:20|3736|3734.5|3737.5|3736|3738|3737|3735|3734.5|3477
1607501970000|2020-12-09 08:19:30|3737|3736.5|3738.5|3737.5|3738.5|3737.5|3736.5|3735.5|5879
1607501980000|2020-12-09 08:19:40|3739|3738|3738|3737.5|3739|3738.5|3738|3737.5|1827
1607501990000|2020-12-09 08:19:50|3738.5|3737|3738.5|3737.5|3739|3738|3737.5|3736.5|4231
1607502000000|2020-12-09 08:20:00|3739|3738|3738.5|3737.5|3740|3739|3738|3737.5|1950
1607502010000|2020-12-09 08:20:10|3739|3738|3739|3737.5|3740|3739.5|3738|3737.5|2150
1607502020000|2020-12-09 08:20:20|3739.5|3738.5|3740.5|3740|3741.5|3741|3739.5|3738.5|2809
1607502030000|2020-12-09 08:20:30|3740|3739.5|3740|3738.5|3741|3740|3739|3738.5|3412
1607502040000|2020-12-09 08:20:40|3739.5|3739|3737.5|3736.5|3740|3739|3737.5|3736.5|3009
1607502050000|2020-12-09 08:20:50|3737|3736|3735|3734|3737|3736|3735|3734|638
1607502060000|2020-12-09 08:21:00|3734.5|3733.5|3734|3733.5|3735.5|3734.5|3734|3733.5|2480
1607502070000|2020-12-09 08:21:10|3733.5|3733|3734|3732.5|3735|3734|3733.5|3732.5|1455
1607502080000|2020-12-09 08:21:20|3733.5|3732|3734.5|3733|3735.5|3735|3733|3732|1457
1607502090000|2020-12-09 08:21:30|3734|3733.5|3734.5|3733|3735.5|3734.5|3734|3733|136
1607502100000|2020-12-09 08:21:40|3734|3732.5|3731|3730|3734.5|3732.5|3731|3730|2120
1607502110000|2020-12-09 08:21:50|3731.5|3730.5|3732|3731|3732|3731|3730.5|3730|0
1607502120000|2020-12-09 08:22:00|3731.5|3730.5|3730.5|3729.5|3732|3731|3729.5|3729|3342
1607502130000|2020-12-09 08:22:10|3731|3729|3730.5|3729.5|3731.5|3731|3729.5|3728.5|3850
1607502140000|2020-12-09 08:22:20|3731|3730|3731.5|3730.5|3732|3731|3731|3729.5|1393
1607502150000|2020-12-09 08:22:30|3732|3730|3732|3731|3732|3731.5|3731.5|3730|772
1607502160000|2020-12-09 08:22:40|3731.5|3730.5|3732.5|3731.5|3733|3732.5|3731|3730|1439
1607502170000|2020-12-09 08:22:50|3732|3731|3731.5|3730|3732.5|3731.5|3731.5|3730|517
1607502180000|2020-12-09 08:23:00||3729.5||3730.5||3730.5||3729.5|87
1607502190000|2020-12-09 08:23:10|3732|3731|3732.5|3731.5|3733|3732|3731.5|3730.5|1777
1607502200000|2020-12-09 08:23:20|3733|3732|3733|3732|3733.5|3733|3732.5|3731|908
1607502210000|2020-12-09 08:23:30|3732.5|3731.5|3732.5|3731.5|3733|3732|3732|3731|1971
1607502220000|2020-12-09 08:23:40|3733|3731|3733.5|3732.5|3733.5|3733|3733|3731|364
1607502230000|2020-12-09 08:23:50|3733|3732|3733.5|3733|3733.5|3733|3732.5|3731|6249
1607502240000|2020-12-09 08:24:00|3733|3732.5|3732.5|3731.5|3733|3732.5|3732|3731|1358
1607502250000|2020-12-09 08:24:10|3733|3732|3736|3735|3736|3735.5|3733|3732|5448
1607502260000|2020-12-09 08:24:20|3737|3735.5|3739.5|3738.5|3739.5|3738.5|3736.5|3735.5|1118
1607502270000|2020-12-09 08:24:30|3740|3739|3740.5|3739|3741|3740.5|3739|3738.5|6719
1607502280000|2020-12-09 08:24:40|3740|3738.5|3738.5|3738|3740.5|3739.5|3738.5|3737.5|1440
1607502290000|2020-12-09 08:24:50|3739|3738.5|3737.5|3736|3739.5|3738.5|3737|3736|216
1607502300000|2020-12-09 08:25:00|3738|3736.5|3740|3739|3740|3739.5|3738|3736|1305
1607502310000|2020-12-09 08:25:10|3739.5|3738.5|3739|3737.5|3739.5|3738.5|3737.5|3736.5|1010
1607502320000|2020-12-09 08:25:20|3738.5|3738|3740|3738.5|3740|3739|3738.5|3737.5|117
1607502330000|2020-12-09 08:25:30|3739.5|3739|3739.5|3738.5|3740|3739.5|3738|3737.5|547
1607502340000|2020-12-09 08:25:40|3740|3739|3742|3741|3742|3741|3740|3738.5|996
1607502350000|2020-12-09 08:25:50|3741.5|3740.5|3743.5|3742.5|3744|3743|3741.5|3740.5|1009
1607502360000|2020-12-09 08:26:00|3744|3743|3744|3743|3744.5|3744|3742.5|3741.5|2908
1607502370000|2020-12-09 08:26:10|3744.5|3743.5|3744.5|3743|3745.5|3744.5|3744.5|3743|2863
1607502380000|2020-12-09 08:26:20|3744|3743.5|3747|3745.5|3747|3746.5|3744|3743|4491
1607502390000|2020-12-09 08:26:30|3746.5|3745|3746|3744.5|3746.5|3745.5|3745|3744.5|1953
1607502400000|2020-12-09 08:26:40|3745.5|3744|3747.5|3746.5|3747.5|3747|3744.5|3743|4480
1607502410000|2020-12-09 08:26:50|3748|3747|3747.5|3746.5|3749|3748.5|3747|3746.5|5555
1607502420000|2020-12-09 08:27:00|3748|3746|3749|3748.5|3750|3749|3748|3746|6850
1607502430000|2020-12-09 08:27:10|3749.5|3748|3750|3749|3752.5|3751.5|3749.5|3748|14104
1607502440000|2020-12-09 08:27:20|3750.5|3749.5|3752|3751|3752.5|3752|3749.5|3748.5|7070
1607502450000|2020-12-09 08:27:30|3752.5|3750.5|3749.5|3748.5|3752.5|3751.5|3749.5|3748.5|6713
1607502460000|2020-12-09 08:27:40|3749|3749|3747.5|3746|3750|3749.5|3746.5|3746|3509
1607502470000|2020-12-09 08:27:50|3747|3745.5|3745.5|3744.5|3748|3747|3745.5|3744.5|6091
1607502480000|2020-12-09 08:28:00|3745|3744|3747.5|3746.5|3747.5|3747|3745|3744|2091
1607502490000|2020-12-09 08:28:10|3747|3746|3746|3745|3747.5|3746.5|3745.5|3744.5|530
1607502500000|2020-12-09 08:28:20|3745.5|3744.5|3746|3745|3746|3745.5|3745|3744|3509
1607502510000|2020-12-09 08:28:30|3745.5|3744.5|3742.5|3741|3745.5|3744.5|3742|3740.5|4086
1607502520000|2020-12-09 08:28:40|3742|3741.5|3742|3741|3742|3741.5|3741|3740.5|1881
1607502530000|2020-12-09 08:28:50|3742.5|3741.5|3744|3742.5|3745|3744|3742.5|3741.5|2118
1607502540000|2020-12-09 08:29:00|3743.5|3742|3741|3740|3743.5|3742.5|3740.5|3740|772
1607502550000|2020-12-09 08:29:10|3740.5|3739.5|3738|3737.5|3741.5|3740.5|3738|3737.5|1792
1607502560000|2020-12-09 08:29:20|3738.5|3738|3737|3736|3739|3738|3737|3736|2827
1607502570000|2020-12-09 08:29:30|3737.5|3736.5|3736.5|3735.5|3737.5|3737|3735|3734|2419
1607502580000|2020-12-09 08:29:40|3736|3735|3736|3735.5|3736.5|3735.5|3735.5|3734.5|1318
1607502590000|2020-12-09 08:29:50|3736.5|3735|3736|3735|3736.5|3736|3736|3734.5|170
1607502600000|2020-12-09 08:30:00|3736.5|3735.5|3738.5|3737.5|3739|3738|3736.5|3735.5|2639
1607502610000|2020-12-09 08:30:10|3739|3738|3740.5|3739.5|3741|3740|3739|3738|36928
1607502620000|2020-12-09 08:30:20|3740|3740|3739.5|3738.5|3740.5|3740|3739|3737.5|6029
1607502630000|2020-12-09 08:30:30|3739|3738|3737.5|3736|3739|3738.5|3736|3735|1894
1607502640000|2020-12-09 08:30:40|3736.5|3736.5|3737.5|3736.5|3737.5|3736.5|3736.5|3736|240
1607502650000|2020-12-09 08:30:50|3737|3736|3737.5|3736.5|3737.5|3737|3736|3735.5|1218
1607502660000|2020-12-09 08:31:00|3738|3737|3737.5|3736|3739|3738|3736.5|3736|1165
1607502670000|2020-12-09 08:31:10|3738|3736.5|3736.5|3736|3738|3737|3736|3735.5|1710
1607502680000|2020-12-09 08:31:20|3737|3736.5|3739|3738|3739|3738.5|3736.5|3736|1505
1607502690000|2020-12-09 08:31:30|3739.5|3738.5|3736|3735|3739.5|3738.5|3736|3735|1363
1607502700000|2020-12-09 08:31:40|3736.5|3734.5|3734|3733|3737|3736|3732|3730.5|8440
1607502710000|2020-12-09 08:31:50|3734.5|3733.5|3735|3734|3735.5|3734.5|3734|3733|3149
1607502720000|2020-12-09 08:32:00|3735.5|3734.5|3734.5|3733.5|3735.5|3735|3734.5|3733.5|1100
1607502730000|2020-12-09 08:32:10|3734|3733|3734|3733|3734|3733|3734|3733|94
1607502740000|2020-12-09 08:32:20|3734.5|3733.5|3735|3734|3735|3734|3734|3733|660
1607502750000|2020-12-09 08:32:30|3734.5|3733|3734|3733|3734.5|3733.5|3733.5|3733|1302
1607502760000|2020-12-09 08:32:40|3733.5|3732.5|3733|3732|3733.5|3732.5|3732|3731.5|4197
1607502770000|2020-12-09 08:32:50|3732.5|3732.5|3733.5|3732.5|3733.5|3732.5|3732.5|3732|410
1607502780000|2020-12-09 08:33:00|3734|3733|3734|3732.5|3734.5|3733.5|3733.5|3732.5|965
1607502790000|2020-12-09 08:33:10|3735|3733|3737|3736|3738.5|3737|3735|3733|3846
1607502800000|2020-12-09 08:33:20|3736.5|3735.5|3736.5|3735.5|3737|3736|3736|3735.5|892
1607502810000|2020-12-09 08:33:30|3736|3735|3736|3735|3736|3735|3735.5|3734.5|0
1607502820000|2020-12-09 08:33:40|3735.5|3734.5|3736|3735|3736|3735|3734|3733.5|1512
1607502830000|2020-12-09 08:33:50|3736.5|3734.5|3737.5|3736|3737.5|3736.5|3736.5|3734.5|790
1607502840000|2020-12-09 08:34:00|3736|3735.5|3738|3737|3738|3737|3736|3735|1252
1607502850000|2020-12-09 08:34:10|3738.5|3737.5|3739|3738|3739.5|3738.5|3738|3737.5|1337
1607502860000|2020-12-09 08:34:20|3739.5|3738.5|3741|3740|3741.5|3740|3739.5|3738.5|753
1607502870000|2020-12-09 08:34:30|3741.5|3740.5|3741|3740|3742.5|3741|3740.5|3739.5|140
1607502880000|2020-12-09 08:34:40|3740.5|3739.5|3741.5|3740.5|3742|3740.5|3740.5|3739.5|200
1607502890000|2020-12-09 08:34:50|3741|3740|3739|3738.5|3741.5|3740|3738.5|3738|2748
1607502900000|2020-12-09 08:35:00|3740|3739|3740.5|3740|3741|3740|3739.5|3739|4221
1607502910000|2020-12-09 08:35:10|3741|3739.5|3741|3740|3742|3740.5|3740.5|3739.5|886
1607502920000|2020-12-09 08:35:20|3741.5|3740.5|3743|3742|3743|3742.5|3741.5|3740.5|205
1607502930000|2020-12-09 08:35:30|3742.5|3741.5|3741|3740|3742.5|3741.5|3740.5|3739.5|1592
1607502940000|2020-12-09 08:35:40|3740.5|3739.5|3742.5|3741.5|3742.5|3741.5|3740|3739.5|992
1607502950000|2020-12-09 08:35:50|3743|3742|3743|3742|3743|3742|3742|3741|2868
1607502960000|2020-12-09 08:36:00|3743.5|3742.5|3747.5|3746|3748|3747|3743.5|3742.5|3240
1607502970000|2020-12-09 08:36:10|3746.5|3745.5|3747|3746|3747.5|3746.5|3746.5|3745.5|734
1607502980000|2020-12-09 08:36:20|3746.5|3745.5|3746.5|3745.5|3747|3746|3744.5|3743.5|2885
1607502990000|2020-12-09 08:36:30|3746|3745|3745|3744|3746.5|3746|3745|3744|1954
1607503000000|2020-12-09 08:36:40|3745.5|3743.5|3747|3745.5|3747|3745.5|3745|3743.5|744
1607503010000|2020-12-09 08:36:50|3746.5|3746|3747|3746|3747|3746|3745.5|3745|1220
1607503020000|2020-12-09 08:37:00|3746.5|3745.5|3747|3746|3747.5|3746.5|3746.5|3745.5|564
1607503030000|2020-12-09 08:37:10|3747.5|3746.5|3748.5|3748|3749.5|3748.5|3747|3746.5|5557
1607503040000|2020-12-09 08:37:20|3749|3748.5|3749.5|3748.5|3749.5|3749|3749|3748.5|853
1607503050000|2020-12-09 08:37:30|3749|3748|3749.5|3748.5|3749.5|3749|3748.5|3747.5|4885
1607503060000|2020-12-09 08:37:40|3749|3748|3749|3748|3749.5|3748.5|3747.5|3746.5|2212
1607503070000|2020-12-09 08:37:50|3748.5|3747.5|3747.5|3746.5|3748.5|3747.5|3746.5|3746|5261
1607503080000|2020-12-09 08:38:00|3748|3747|3748.5|3747|3749|3748|3748|3747|1076
1607503090000|2020-12-09 08:38:10|3747.5|3746.5|3747.5|3746.5|3748.5|3746.5|3747.5|3746.5|355
1607503100000|2020-12-09 08:38:20|3748|3747|3747|3746|3748|3747|3746.5|3746|2691
1607503110000|2020-12-09 08:38:30|3746.5|3745.5|3746.5|3745.5|3746.5|3745.5|3746|3745.5|243
1607503120000|2020-12-09 08:38:40|3746|3745|3745|3744|3747.5|3747|3745|3744|4205
1607503130000|2020-12-09 08:38:50|3745.5|3744.5|3745|3744|3745.5|3744.5|3744.5|3743.5|197
1607503140000|2020-12-09 08:39:00|3745.5|3744.5|3747.5|3746.5|3747.5|3747|3745.5|3744|1204
1607503150000|2020-12-09 08:39:10|3748|3747|3748.5|3747.5|3748.5|3748|3748|3746.5|871
1607503160000|2020-12-09 08:39:20|3748|3747|3748.5|3748|3748.5|3748|3747.5|3746.5|1380
1607503170000|2020-12-09 08:39:30|3748|3747.5|3748.5|3747|3748.5|3748|3748|3747|1201
1607503180000|2020-12-09 08:39:40|3749|3747.5|3748.5|3747.5|3749.5|3748.5|3748|3747|2770
1607503190000|2020-12-09 08:39:50|3749|3748|3749.5|3748.5|3749.5|3748.5|3749|3747.5|583
1607503200000|2020-12-09 08:40:00|3750|3749|3749.5|3748.5|3750|3749.5|3749|3748|1760
1607503210000|2020-12-09 08:40:10|3750|3749|3747.5|3747|3750|3749|3747.5|3747|2339
1607503220000|2020-12-09 08:40:20|3748|3747.5|3748.5|3747|3748.5|3747.5|3747.5|3747|661
1607503230000|2020-12-09 08:40:30|3749|3747.5|3750|3748.5|3750|3748.5|3748.5|3747.5|1124
1607503240000|2020-12-09 08:40:40|3750.5|3749.5|3751|3750|3751.5|3750.5|3750.5|3749.5|2185
1607503250000|2020-12-09 08:40:50|3750.5|3749.5|3748.5|3747.5|3750.5|3749.5|3748|3747.5|604
1607503260000|2020-12-09 08:41:00|3748|3747|3748|3747|3748.5|3747.5|3748|3747|602
1607503270000|2020-12-09 08:41:10|3748.5|3747.5|3748.5|3747|3749|3748|3748.5|3747|1208
1607503280000|2020-12-09 08:41:20|3748|3747.5|3750|3749|3750|3749.5|3747.5|3747|4630
1607503290000|2020-12-09 08:41:30|3750.5|3749.5|3751|3750|3751|3750.5|3749.5|3749|7116
1607503300000|2020-12-09 08:41:40|3751.5|3750.5|3751|3750|3752|3751|3749.5|3749|6975
1607503310000|2020-12-09 08:41:50|3751.5|3750.5|3752|3751|3752|3751|3751|3750.5|2238
1607503320000|2020-12-09 08:42:00|3753.5|3751.5|3753|3751|3753.5|3753|3752|3751|3177
1607503330000|2020-12-09 08:42:10|3752.5|3751.5|3753|3752|3753|3752|3752|3751.5|499
1607503340000|2020-12-09 08:42:20|3752.5|3751.5|3753|3751.5|3753|3752|3752|3751.5|1392
1607503350000|2020-12-09 08:42:30|3753.5|3752|3753.5|3752.5|3754|3753.5|3752.5|3751.5|7714
1607503360000|2020-12-09 08:42:40|3753|3752|3753|3752|3753|3752.5|3752.5|3752|298
1607503370000|2020-12-09 08:42:50|3754.5|3752.5|3755|3754.5|3755|3754.5|3754.5|3752.5|3408
1607503380000|2020-12-09 08:43:00|3754.5|3754|3755|3754|3756|3755|3754.5|3754|5036
1607503390000|2020-12-09 08:43:10|3755.5|3754.5|3756|3755|3757|3756|3755.5|3754.5|2103
1607503400000|2020-12-09 08:43:20|3756.5|3755.5|3755|3754|3756.5|3755.5|3753.5|3753|4273
1607503410000|2020-12-09 08:43:30|3755.5|3754.5|3755|3753.5|3755.5|3755|3754.5|3753.5|573
1607503420000|2020-12-09 08:43:40|3754.5|3753|3753.5|3752.5|3755.5|3755|3753.5|3752.5|4581
1607503430000|2020-12-09 08:43:50|3753|3752|3753|3751.5|3753|3752.5|3751|3750.5|1508
1607503440000|2020-12-09 08:44:00|3753.5|3751|3752.5|3751|3753.5|3752.5|3752.5|3751|1589
1607503450000|2020-12-09 08:44:10|3752|3750.5|3751.5|3750.5|3752|3750.5|3751.5|3750|0
1607503460000|2020-12-09 08:44:20|3751|3750|3751.5|3751|3752|3751|3750.5|3750|778
1607503470000|2020-12-09 08:44:30|3752|3750.5|3752.5|3751.5|3752.5|3751.5|3751|3750.5|4895
1607503480000|2020-12-09 08:44:40|3753|3752|3753|3752|3753|3752.5|3753|3752|399
1607503490000|2020-12-09 08:44:50|3753.5|3752.5|3754|3753|3754|3753|3753.5|3752.5|189
1607503500000|2020-12-09 08:45:00|3754.5|3753.5|3756.5|3755.5|3756.5|3755.5|3754|3753.5|2158
1607503510000|2020-12-09 08:45:10|3756|3755|3757|3756|3757|3756.5|3756|3755|4054
1607503520000|2020-12-09 08:45:20|3757.5|3756.5|3757|3756|3757.5|3757|3757|3756|190
1607503530000|2020-12-09 08:45:30|3757.5|3756.5|3757.5|3756.5|3758|3757.5|3757.5|3756|955
1607503540000|2020-12-09 08:45:40|3757|3757|3758|3757|3758|3757|3757|3756.5|684
1607503550000|2020-12-09 08:45:50|3758.5|3757.5|3759|3758|3759|3758|3758.5|3757|842
1607503560000|2020-12-09 08:46:00|3759.5|3758.5|3759.5|3758.5|3759.5|3759|3759|3758.5|1373
1607503570000|2020-12-09 08:46:10|3759|3758|3759|3758|3759|3758.5|3758.5|3757.5|2368
1607503580000|2020-12-09 08:46:20|3759.5|3759|3760.5|3760|3761.5|3761|3759.5|3759|12236
1607503590000|2020-12-09 08:46:30|3761|3760.5|3762|3760.5|3762|3761.5|3760.5|3760.5|1463
1607503600000|2020-12-09 08:46:40|3761.5|3760|3760|3759|3761.5|3760|3759.5|3758.5|1271
1607503610000|2020-12-09 08:46:50|3760.5|3759.5|3760.5|3759.5|3761.5|3760.5|3760|3759|1609
1607503620000|2020-12-09 08:47:00|3760|3760|3759|3758|3760|3760|3758.5|3758|796
1607503630000|2020-12-09 08:47:10|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|128
1607503640000|2020-12-09 08:47:20|3760|3759|3760.5|3760|3761|3760.5|3760|3759|1819
1607503650000|2020-12-09 08:47:30|3761|3759.5|3761|3760.5|3761|3760.5|3760|3759.5|2015
1607503660000|2020-12-09 08:47:40|3760.5|3760|3761|3760.5|3761|3760.5|3760|3759.5|1548
1607503670000|2020-12-09 08:47:50|3761.5|3761|3760|3759|3762|3761.5|3759.5|3759|3709
1607503680000|2020-12-09 08:48:00|3760.5|3759.5|3761.5|3760.5|3761.5|3761|3760.5|3759.5|934
1607503690000|2020-12-09 08:48:10|3761|3760|3761|3760|3761|3760|3760.5|3759.5|2945
1607503700000|2020-12-09 08:48:20|3760.5|3760.5|3761|3760|3761|3760.5|3760.5|3760|812
1607503710000|2020-12-09 08:48:30|3760.5|3760.5|3761|3760|3762|3761.5|3760.5|3760|1502
1607503720000|2020-12-09 08:48:40|3760.5|3759.5|3759.5|3758.5|3760.5|3759.5|3759|3758.5|1502
1607503730000|2020-12-09 08:48:50|3760|3759|3760|3759|3760|3759|3760|3759|778
1607503740000|2020-12-09 08:49:00|3760.5|3759.5|3761|3760|3761|3760|3759.5|3759|3409
1607503750000|2020-12-09 08:49:10|3760.5|3759.5|3761|3760|3761|3760.5|3760.5|3759.5|901
1607503760000|2020-12-09 08:49:20|3761.5|3760.5|3762|3761|3762|3761.5|3761|3760.5|1385
1607503770000|2020-12-09 08:49:30|3762.5|3761.5|3761.5|3760.5|3762.5|3762|3761|3760.5|1570
1607503790000|2020-12-09 08:49:50|3761|3761|3759.5|3758.5|3761|3761|3759.5|3758.5|1341
1607503800000|2020-12-09 08:50:00|3759|3759|3759.5|3759|3760|3759.5|3759|3758.5|1652
1607503810000|2020-12-09 08:50:10|3759|3758.5|3760|3759|3760|3759.5|3759|3758.5|1040
1607503820000|2020-12-09 08:50:20|3760.5|3759.5|3761|3760.5|3761|3760.5|3760.5|3759|3221
1607503830000|2020-12-09 08:50:30|3761.5|3761|3761.5|3760.5|3761.5|3761|3760.5|3760|1223
1607503840000|2020-12-09 08:50:40|3762|3761|3764|3763|3764|3763.5|3762|3760.5|5233
1607503850000|2020-12-09 08:50:50|3763.5|3763.5|3758.5|3758|3763.5|3763.5|3758.5|3758|5488
1607503860000|2020-12-09 08:51:00|3758|3757.5|3758.5|3757.5|3760|3759|3758|3757.5|6815
1607503870000|2020-12-09 08:51:10|3758|3757|3757.5|3756.5|3758.5|3757|3757.5|3756.5|673
1607503880000|2020-12-09 08:51:20|3757|3756|3755|3754|3757.5|3756|3755|3754|4051
1607503890000|2020-12-09 08:51:30|3754.5|3753.5|3756|3754.5|3756|3755|3754.5|3753.5|914
1607503900000|2020-12-09 08:51:40|3756.5|3755|3757|3756|3757|3756.5|3756.5|3755|634
1607503910000|2020-12-09 08:51:50|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|3756|3754.5|449
1607503920000|2020-12-09 08:52:00|3756|3755|3756|3755.5|3756|3755.5|3756|3755|0
1607503930000|2020-12-09 08:52:10|3755.5|3755|3753.5|3752.5|3755.5|3755|3753.5|3752.5|271
1607503940000|2020-12-09 08:52:20|3754|3753|3754|3753.5|3755|3754|3754|3753|1159
1607503950000|2020-12-09 08:52:30|3754.5|3754|3754|3753|3755|3754|3753.5|3752.5|595
1607503960000|2020-12-09 08:52:40|3753.5|3752.5|3754|3753|3754|3753.5|3753|3752.5|13
1607503970000|2020-12-09 08:52:50|3753.5|3752.5|3753|3752|3753.5|3752.5|3752.5|3751.5|2513
1607503980000|2020-12-09 08:53:00||3752.5||3752.5||3752.5||3752|670
1607503990000|2020-12-09 08:53:10|3752.5|3752|3752|3751|3753|3752.5|3751|3750.5|1454
1607504000000|2020-12-09 08:53:20|3752.5|3751.5|3753|3752.5|3753|3752.5|3752|3751|865
1607504010000|2020-12-09 08:53:30|3752.5|3752|3752|3751|3753|3752|3752|3751|1346
1607504020000|2020-12-09 08:53:40|3752.5|3751.5|3752|3751|3752.5|3752|3752|3751|1821
1607504030000|2020-12-09 08:53:50|3751.5|3750.5|3752|3751|3752|3751.5|3750.5|3750|1922
1607504040000|2020-12-09 08:54:00|3752.5|3751.5|3752.5|3751.5|3753.5|3753|3751.5|3750.5|1751
1607504050000|2020-12-09 08:54:10|3753|3752|3756.5|3755.5|3757|3756.5|3753|3752|4144
1607504060000|2020-12-09 08:54:20|3757|3756|3759.5|3759|3760|3759|3757|3756|6929
1607504070000|2020-12-09 08:54:30|3760|3759.5|3759.5|3758.5|3760.5|3760|3758.5|3757.5|6987
1607504080000|2020-12-09 08:54:40|3759|3758|3758.5|3757.5|3759|3758.5|3758|3757.5|660
1607504090000|2020-12-09 08:54:50|3758|3757|3757.5|3756.5|3758.5|3757.5|3757.5|3756.5|113
1607504100000|2020-12-09 08:55:00|3757|3756|3759|3758|3759|3758|3756.5|3755.5|2960
1607504110000|2020-12-09 08:55:10|3759.5|3758.5|3759|3758|3759.5|3758.5|3759|3758|617
1607504120000|2020-12-09 08:55:20|3759.5|3758.5|3759.5|3758.5|3760.5|3760|3759|3758|3946
1607504130000|2020-12-09 08:55:30|3760|3759|3761|3760|3761|3760|3759.5|3758.5|2712
1607504140000|2020-12-09 08:55:40|3761.5|3760.5|3761.5|3760|3761.5|3760.5|3760.5|3760|1014
1607504150000|2020-12-09 08:55:50|3761|3760.5|3761|3760|3761|3760.5|3760|3759|2000
1607504160000|2020-12-09 08:56:00|3761.5|3760.5|3761.5|3760.5|3761.5|3761|3761|3760.5|1780
1607504170000|2020-12-09 08:56:10|3761|3760|3760|3759.5|3761.5|3760|3760|3759.5|2334
1607504180000|2020-12-09 08:56:20|3760.5|3760|3762|3760.5|3762|3761.5|3760.5|3760|3188
1607504190000|2020-12-09 08:56:30|3761.5|3761|3760|3759.5|3762|3761|3760|3759.5|1345
1607504200000|2020-12-09 08:56:40|3759.5|3759|3759.5|3758.5|3759.5|3759|3759|3758|2213
1607504210000|2020-12-09 08:56:50|3759|3759|3759.5|3759|3760|3759.5|3759|3759|970
1607504220000|2020-12-09 08:57:00|3759|3758.5|3758|3756.5|3759.5|3759|3757|3756.5|1986
1607504230000|2020-12-09 08:57:10|3757.5|3757|3757.5|3756.5|3758|3757.5|3757|3756.5|1881
1607504240000|2020-12-09 08:57:20|3757|3756|3756.5|3755.5|3757.5|3756|3756|3755|2855
1607504250000|2020-12-09 08:57:30|3757|3756|3758|3757|3758.5|3757.5|3757|3756|1350
1607504260000|2020-12-09 08:57:40|3757.5|3756.5|3756.5|3755.5|3757.5|3756.5|3755.5|3755|1676
1607504270000|2020-12-09 08:57:50|3757|3756|3758|3757|3758.5|3758|3756.5|3756|4322
1607504280000|2020-12-09 08:58:00|3757.5|3756.5|3757.5|3756.5|3758|3757|3757|3755.5|250
1607504290000|2020-12-09 08:58:10|3757|3756|3757.5|3756.5|3757.5|3757|3757|3756|137
1607504300000|2020-12-09 08:58:20|3757|3756|3757|3756.5|3757|3756.5|3756|3755|697
1607504310000|2020-12-09 08:58:30|3757.5|3757|3758.5|3757.5|3758.5|3757.5|3757.5|3756.5|1138
1607504320000|2020-12-09 08:58:40|3759|3758|3759|3758|3759|3758|3758.5|3757.5|0
1607504330000|2020-12-09 08:58:50|3758.5|3758.5|3758.5|3758|3759.5|3758.5|3758.5|3758|4001
1607504340000|2020-12-09 08:59:00|3758|3757.5|3761.5|3760.5|3761.5|3761|3758|3757|2596
1607504350000|2020-12-09 08:59:10|3761|3761|3760.5|3760|3761.5|3761|3760.5|3760|1474
1607504360000|2020-12-09 08:59:20|3760|3759.5|3761|3759.5|3761|3760|3760|3759|707
1607504370000|2020-12-09 08:59:30|3760.5|3760|3760|3759.5|3760.5|3760|3760|3759.5|347
1607504380000|2020-12-09 08:59:40|3759.5|3759|3757.5|3757|3760|3759|3757.5|3757|15224
1607504390000|2020-12-09 08:59:50|3758|3757.5|3758|3757.5|3758.5|3758|3758|3757.5|715
1607504400000|2020-12-09 09:00:00|3758.5|3758|3760|3759|3760|3759.5|3758.5|3757.5|1991
1607504410000|2020-12-09 09:00:10|3759.5|3759.5|3759.5|3758|3760|3759.5|3759|3758|512
1607504420000|2020-12-09 09:00:20|3759|3758.5|3760|3759|3760|3759|3758|3757|4582
1607504430000|2020-12-09 09:00:30|3760.5|3759.5|3760.5|3760|3761|3760|3760.5|3759.5|868
1607504440000|2020-12-09 09:00:40|3760|3759.5|3760.5|3759.5|3760.5|3760|3760|3759.5|3611
1607504450000|2020-12-09 09:00:50|3760|3760|3761|3760|3761|3760.5|3759.5|3758.5|2188
1607504460000|2020-12-09 09:01:00|3760.5|3759.5|3760|3759|3761|3760|3759.5|3759|15096
1607504470000|2020-12-09 09:01:10|3759.5|3759.5|3760.5|3759.5|3760.5|3760|3759.5|3759|12801
1607504480000|2020-12-09 09:01:20|3760|3759|3758.5|3758|3760|3759|3758|3757.5|6037
1607504490000|2020-12-09 09:01:30|3759|3758.5|3759|3758.5|3759.5|3759|3759|3758.5|5015
1607504500000|2020-12-09 09:01:40|3758.5|3758|3759|3758.5|3759.5|3759|3758.5|3758|6080
1607504510000|2020-12-09 09:01:50|3759.5|3759|3759.5|3759|3759.5|3759|3759|3759|461
1607504520000|2020-12-09 09:02:00|3759|3758.5|3760|3759|3760.5|3759.5|3759|3758.5|1003
1607504530000|2020-12-09 09:02:10|3760.5|3759.5|3760.5|3760|3760.5|3760|3760|3759.5|2904
1607504540000|2020-12-09 09:02:20|3760|3759.5|3759.5|3759|3760.5|3760|3759.5|3759|2604
1607504550000|2020-12-09 09:02:30|3760|3759.5|3760|3759.5|3760|3759.5|3760|3759|405
1607504560000|2020-12-09 09:02:40|3759.5|3759|3760|3759.5|3760|3759.5|3759.5|3759|1818
1607504570000|2020-12-09 09:02:50|3759.5|3759|3759.5|3758.5|3759.5|3759|3758|3757.5|3604
1607504580000|2020-12-09 09:03:00|3759|3758|3758|3757|3759|3758|3757.5|3757|2591
1607504590000|2020-12-09 09:03:10|||||||||38
1607504600000|2020-12-09 09:03:20|3757.5|3757.5|3759|3758|3759|3758|3757.5|3757.5|1039
1607504610000|2020-12-09 09:03:30|3758.5|3758.5|3759.5|3758.5|3759.5|3759|3758.5|3758.5|485
1607504620000|2020-12-09 09:03:40|3759|3759|3759.5|3758.5|3759.5|3759|3759|3758.5|542
1607504630000|2020-12-09 09:03:50|3759||3759||3759||3759||461
1607504640000|2020-12-09 09:04:00|3758.5|3758|3760|3759|3760|3759|3758.5|3758|2526
1607504650000|2020-12-09 09:04:10|3760.5|3759.5|3760|3759.5|3760.5|3760|3760|3759.5|5247
1607504660000|2020-12-09 09:04:20|3760.5|3759|3760.5|3760|3760.5|3760|3760|3759|3336
1607504670000|2020-12-09 09:04:30|3760|3759.5|3759.5|3758.5|3760|3759.5|3759|3758.5|3336
1607504680000|2020-12-09 09:04:40|3759||3759.5||3759.5||3759||90
1607504700000|2020-12-09 09:05:00|||||||||654
1607504710000|2020-12-09 09:05:10|3759|3759|3759|3758.5|3759|3759|3759|3758.5|789
1607504720000|2020-12-09 09:05:20|3758.5|3758|3758.5|3758|3758.5|3758|3758|3757.5|1380
1607504730000|2020-12-09 09:05:30|3758|3757.5|3759|3758.5|3759|3758.5|3758|3757|5366
1607504740000|2020-12-09 09:05:40|3758.5|3758|3760|3759|3760|3759|3758.5|3758|3353
1607504750000|2020-12-09 09:05:50|3760.5|3759.5|3760.5|3759.5|3760.5|3760|3760|3759.5|1562
1607504760000|2020-12-09 09:06:00|3760|3759|3759|3758.5|3760|3759|3759|3758.5|1772
1607504770000|2020-12-09 09:06:10|3758.5|3758|3758.5|3757.5|3759|3758|3758|3757|1646
1607504780000|2020-12-09 09:06:20|3759|3758|3759.5|3759|3759.5|3759|3759|3758|245
1607504790000|2020-12-09 09:06:30|3759|3758.5|3758|3757.5|3759.5|3758.5|3758|3757.5|1316
1607504800000|2020-12-09 09:06:40|3757.5|3757|3757.5|3756.5|3757.5|3757|3757|3756|1946
1607504810000|2020-12-09 09:06:50|3757|3756|3758|3757.5|3758|3757.5|3756.5|3755.5|5504
1607504820000|2020-12-09 09:07:00|3758.5|3758|3757|3756|3759|3758.5|3756.5|3756|4341
1607504830000|2020-12-09 09:07:10|3756.5|3756.5|3757|3756|3757|3756.5|3756.5|3756|265
1607504840000|2020-12-09 09:07:20||3756.5||3756||3756.5||3756|94
1607504850000|2020-12-09 09:07:30|3756.5|3755.5|3756.5|3756|3756.5|3756|3756|3755.5|1502
1607504860000|2020-12-09 09:07:40|3756|3755.5|3755|3754.5|3756.5|3755.5|3755|3754.5|4309
1607504870000|2020-12-09 09:07:50|3755.5|3755|3755|3754.5|3755.5|3755|3754.5|3754|3550
1607504880000|2020-12-09 09:08:00|3755.5|3755|3755.5|3754.5|3755.5|3755|3755|3754.5|1119
1607504900000|2020-12-09 09:08:20|3756|3755|3756|3755|3756.5|3756|3755.5|3755|2666
1607504910000|2020-12-09 09:08:30|3755.5|3754.5|3755|3754|3755.5|3755|3754.5|3754|1949
1607504930000|2020-12-09 09:08:50|3754.5|3754.5|3755|3754|3755|3754.5|3754.5|3754|802
1607504940000|2020-12-09 09:09:00|3754.5|3754.5|3753|3752|3755|3754.5|3753|3752|5286
1607504950000|2020-12-09 09:09:10|3752.5|3752.5|3754|3753.5|3754.5|3754|3752.5|3752.5|3166
1607504960000|2020-12-09 09:09:20|3754.5|3754|3756|3754.5|3756|3754.5|3754.5|3754|876
1607504970000|2020-12-09 09:09:30|3755.5|3754|3755|3754|3755.5|3754.5|3754.5|3754|1040
1607504980000|2020-12-09 09:09:40|3755.5|3754.5|3758|3757|3758|3757|3755.5|3754.5|629
1607504990000|2020-12-09 09:09:50|3757.5|3757.5|3758.5|3757.5|3758.5|3757.5|3757.5|3757.5|700
1607505000000|2020-12-09 09:10:00|3759|3758|3760|3759.5|3760.5|3760|3759|3757.5|3898
1607505010000|2020-12-09 09:10:10|3760.5|3759|3760.5|3759.5|3760.5|3760|3759.5|3759|1567
1607505020000|2020-12-09 09:10:20|3760|3759|3759.5|3758.5|3760|3759|3759|3758.5|1627
1607505030000|2020-12-09 09:10:30|3759|3759|3759.5|3758.5|3759.5|3759|3759|3758.5|1373
1607505040000|2020-12-09 09:10:40|3759|3758|3758|3757.5|3759.5|3758.5|3756.5|3756|4592
1607505050000|2020-12-09 09:10:50|3758.5|3758|3759.5|3758|3759.5|3758|3758|3758|273
1607505060000|2020-12-09 09:11:00|3759|3758.5|3760|3759|3760|3759|3759|3758.5|179
1607505070000|2020-12-09 09:11:10|3759.5|3759.5|3759.5|3759|3760|3759.5|3759.5|3759|1640
1607505080000|2020-12-09 09:11:20|3759|3758.5|3760|3759.5|3760|3759.5|3758.5|3757.5|1436
1607505090000|2020-12-09 09:11:30|3760.5|3760|3760.5|3760|3760.5|3760|3760.5|3760|639
1607505100000|2020-12-09 09:11:40|3760|3759.5|3760.5|3759.5|3760.5|3760|3760|3759.5|1169
1607505110000|2020-12-09 09:11:50|3760|3759|3760.5|3759.5|3760.5|3760|3759.5|3759|1280
1607505120000|2020-12-09 09:12:00|3761|3760|3760|3759.5|3761|3760|3760|3759.5|15914
1607505130000|2020-12-09 09:12:10|3759.5|3759|3759.5|3759|3760.5|3760|3759.5|3759|2465
1607505140000|2020-12-09 09:12:20|3759|3758.5|3760.5|3759.5|3760.5|3759.5|3759|3758.5|1660
1607505150000|2020-12-09 09:12:30|3760|3759|3759|3758|3760|3759.5|3759|3758|1730
1607505160000|2020-12-09 09:12:40|3758.5|3757.5|3759|3758|3759.5|3758.5|3757.5|3757|4857
1607505170000|2020-12-09 09:12:50|3758.5|3758.5|3759|3757.5|3759|3758.5|3758|3757.5|2311
1607505180000|2020-12-09 09:13:00|3758.5||3759||3759||3758.5||0
1607505190000|2020-12-09 09:13:10|3758.5||3758.5||3758.5||3758.5||0
1607505200000|2020-12-09 09:13:20|3759|3758|3758.5|3757.5|3759|3758.5|3758.5|3757.5|2800
1607505210000|2020-12-09 09:13:30|3759|3758|3760|3758.5|3760|3759|3759|3757.5|943
1607505220000|2020-12-09 09:13:40|3759.5|3759|3760|3759.5|3760|3759.5|3759.5|3758.5|370
1607505230000|2020-12-09 09:13:50|3760.5|3760|3761|3760.5|3761|3760.5|3760.5|3759.5|12685
1607505240000|2020-12-09 09:14:00|3760.5|3760|3761|3760.5|3761|3760.5|3759.5|3759|3229
1607505250000|2020-12-09 09:14:10|3760.5|3760|3761|3760|3761|3760.5|3760.5|3760|961
1607505260000|2020-12-09 09:14:20|3761.5|3760.5|3762.5|3761.5|3762.5|3762|3761.5|3760.5|878
1607505270000|2020-12-09 09:14:30|3763|3762|3763|3762.5|3763|3762.5|3762|3761.5|353
1607505280000|2020-12-09 09:14:40|3763.5|3763|3763.5|3762.5|3763.5|3763|3763.5|3762.5|478
1607505290000|2020-12-09 09:14:50|3763|3763|3763|3762|3763.5|3763|3762.5|3762|1938
1607505300000|2020-12-09 09:15:00|3763.5|3762.5|3762.5|3761.5|3763.5|3762.5|3761.5|3761|2207
1607505310000|2020-12-09 09:15:10|3763|3762|3763|3762|3763|3762|3762.5|3762|0
1607505320000|2020-12-09 09:15:20|3763.5|3762.5|3766|3765.5|3766|3765.5|3763.5|3762.5|10950
1607505330000|2020-12-09 09:15:30|3766.5|3766|3767.5|3766.5|3768.5|3767.5|3766|3765.5|13453
1607505340000|2020-12-09 09:15:40|3767|3767|3767.5|3766.5|3767.5|3767|3767|3766.5|4806
1607505350000|2020-12-09 09:15:50|3767|3767|3765.5|3765|3767.5|3767|3765.5|3765|5811
1607505360000|2020-12-09 09:16:00|3766|3765.5|3766|3765|3766|3765.5|3766|3765|392
1607505370000|2020-12-09 09:16:10|3766.5|3765.5|3767.5|3766.5|3767.5|3767|3766.5|3765.5|1297
1607505380000|2020-12-09 09:16:20|3767|3766|3766|3765|3767|3766|3764.5|3763|22642
1607505390000|2020-12-09 09:16:30|3765.5|3764.5|3766|3765|3766|3765.5|3765|3764.5|1682
1607505400000|2020-12-09 09:16:40|3766.5|3765.5|3767.5|3767|3768|3767|3766.5|3765.5|5546
1607505410000|2020-12-09 09:16:50|3768|3767.5|3768|3767.5|3768.5|3767.5|3768|3767.5|1384
1607505420000|2020-12-09 09:17:00|3768.5|3768|3769|3768|3769.5|3769|3768.5|3767.5|6705
1607505430000|2020-12-09 09:17:10|3768.5|3768.5|3770|3769|3770|3769.5|3768|3767.5|12411
1607505440000|2020-12-09 09:17:20|3769.5|3769.5|3771.5|3770.5|3772|3771|3769.5|3769|8963
1607505450000|2020-12-09 09:17:30|3771|3771|3772.5|3771.5|3772.5|3772|3771|3770.5|3720
1607505460000|2020-12-09 09:17:40|3772|3772|3773.5|3772.5|3774|3773.5|3772|3771.5|3791
1607505470000|2020-12-09 09:17:50|3773|3772|3773|3772.5|3773.5|3772.5|3772|3771.5|3123
1607505480000|2020-12-09 09:18:00|3773.5|3772|3773|3772|3773.5|3772.5|3772|3771.5|3314
1607505490000|2020-12-09 09:18:10|3772.5|3772.5|3772.5|3772|3773|3772.5|3772.5|3771.5|1416
1607505510000|2020-12-09 09:18:30|3772|3771.5|3771|3770|3772.5|3772|3770.5|3770|6059
1607505520000|2020-12-09 09:18:40|3770.5|3769.5|3770|3769.5|3771|3770.5|3770|3769.5|5183
1607505530000|2020-12-09 09:18:50|3769.5|3769|3770|3769|3770|3769.5|3769.5|3769|4696
1607505540000|2020-12-09 09:19:00|3770.5|3769.5|3772|3771|3772.5|3771.5|3770.5|3769.5|2770
1607505550000|2020-12-09 09:19:10|3772.5|3771.5|3771.5|3771|3772.5|3771.5|3771.5|3771|418
1607505560000|2020-12-09 09:19:20|3771|3770.5|3771|3770.5|3771|3770.5|3771|3770.5|863
1607505570000|2020-12-09 09:19:30|3770.5|3770|3771.5|3770.5|3771.5|3770.5|3770.5|3769.5|4463
1607505580000|2020-12-09 09:19:40|3772|3771|3771.5|3771|3772.5|3772|3771.5|3770.5|3164
1607505590000|2020-12-09 09:19:50|3771|3770.5|3771.5|3770.5|3771.5|3771|3771|3770.5|1164
1607505600000|2020-12-09 09:20:00|3771|3771|3770.5|3770|3771|3771|3770.5|3770|2063
1607505610000|2020-12-09 09:20:10|3771||3771.5||3771.5||3771||318
1607505620000|2020-12-09 09:20:20|3771|3770.5|3770.5|3770|3771|3770.5|3770.5|3770|500
1607505640000|2020-12-09 09:20:40|3770|3769.5|3769.5|3768.5|3770|3769.5|3769.5|3768.5|2527
1607505650000|2020-12-09 09:20:50|3770|3769|3773|3772.5|3773|3772.5|3770|3768.5|1471
1607505660000|2020-12-09 09:21:00|3773.5|3773|3773|3772|3774|3773|3772.5|3772|2538
1607505670000|2020-12-09 09:21:10|3773.5|3772.5|3774|3773|3774.5|3773.5|3772.5|3772|7605
1607505680000|2020-12-09 09:21:20|3773.5|3773.5|3774|3772.5|3774|3773.5|3773|3772.5|3715
1607505690000|2020-12-09 09:21:30|3773.5|3773|3774|3772.5|3774|3773|3773.5|3772.5|420
1607505700000|2020-12-09 09:21:40|3773.5|3773|3774|3773|3774|3773|3773.5|3773|55
1607505710000|2020-12-09 09:21:50|3773.5|3773.5|3773.5|3772.5|3773.5|3773.5|3773|3772.5|2299
1607505720000|2020-12-09 09:22:00|3774|3773|3775|3774.5|3775|3774.5|3774|3773|636
1607505730000|2020-12-09 09:22:10|3775.5|3775|3775|3774.5|3776|3775.5|3775|3774.5|10166
1607505740000|2020-12-09 09:22:20|3775.5|3775|3775.5|3775|3775.5|3775|3775.5|3775|0
1607505750000|2020-12-09 09:22:30|3776|3775.5|3775.5|3774.5|3776|3775.5|3775|3774.5|4553
1607505760000|2020-12-09 09:22:40|3776|3775|3775.5|3775|3776|3775.5|3775|3774.5|1607
1607505770000|2020-12-09 09:22:50|3775|3774.5|3775.5|3774.5|3775.5|3775|3775|3774.5|1520
1607505780000|2020-12-09 09:23:00|3775||3775.5||3775.5||3775||124
1607505790000|2020-12-09 09:23:10|3775|3775|3776|3775.5|3777|3776.5|3775|3774.5|10960
1607505800000|2020-12-09 09:23:20|3776.5|3776.5|3777.5|3776.5|3778|3777|3776|3776|5211
1607505810000|2020-12-09 09:23:30|3777|3777|3777|3776.5|3777.5|3777|3776.5|3776|11490
1607505820000|2020-12-09 09:23:40|3776.5|3776|3777|3776|3777|3776.5|3776|3775.5|2372
1607505830000|2020-12-09 09:23:50|3777.5|3776.5|3777.5|3776.5|3777.5|3777|3777.5|3776.5|311
1607505840000|2020-12-09 09:24:00|3777|3776|3777|3776|3777|3776.5|3776.5|3776|1075
1607505850000|2020-12-09 09:24:10|3777.5|3776.5|3776.5|3776|3777.5|3777|3776.5|3776|1885
1607505860000|2020-12-09 09:24:20|3776|3775.5|3776.5|3776|3776.5|3776|3776|3775.5|3669
1607505870000|2020-12-09 09:24:30|3777|3776.5|3778|3777|3778|3777.5|3777|3776|1521
1607505880000|2020-12-09 09:24:40||3777.5||3777.5||3777.5||3777|323
1607505890000|2020-12-09 09:24:50|3778.5|3778|3778|3777.5|3778.5|3778|3778|3777.5|128
1607505900000|2020-12-09 09:25:00|3778.5|3777|3777.5|3776.5|3778.5|3778|3777|3776.5|5628
1607505910000|2020-12-09 09:25:10|3778|3777|3779|3778|3779.5|3779|3778|3777|1720
1607505920000|2020-12-09 09:25:20|3779.5|3778.5|3779.5|3779|3779.5|3779|3779.5|3778.5|46
1607505930000|2020-12-09 09:25:30|3779|3778.5|3780|3779|3780|3779.5|3779|3778.5|1293
1607505940000|2020-12-09 09:25:40|3779.5||3780||3780||3779.5||252
1607505950000|2020-12-09 09:25:50|3779.5|3779.5|3780|3779|3780|3779.5|3779.5|3779|1731
1607505960000|2020-12-09 09:26:00|3779.5|3779.5|3780|3779.5|3781|3780.5|3779.5|3779|9804
1607505970000|2020-12-09 09:26:10|3779.5|3779|3780|3779|3780|3779.5|3779.5|3779|1694
1607505980000|2020-12-09 09:26:20|3779.5|3778.5|3778|3777|3779.5|3778.5|3777|3776.5|6040
1607505990000|2020-12-09 09:26:30|3777.5||3777.5||3777.5||3777.5||141
1607506000000|2020-12-09 09:26:40|3777|3776.5|3778.5|3778|3778.5|3778|3776.5|3776|2933
1607506010000|2020-12-09 09:26:50|3779|3777.5|3778.5|3778|3779|3778|3778.5|3777.5|30
1607506020000|2020-12-09 09:27:00|3778|3777.5|3778|3777|3778.5|3778|3778|3777|4272
1607506030000|2020-12-09 09:27:10|3778.5|3777.5|3776.5|3775.5|3778.5|3777.5|3776|3775.5|2748
1607506040000|2020-12-09 09:27:20|3777|3776.5|3778|3777.5|3778.5|3778|3777|3775.5|7051
1607506050000|2020-12-09 09:27:30|3777.5|3777|3778|3777|3778|3777.5|3777.5|3777|1282
1607506060000|2020-12-09 09:27:40|3777.5|3776.5|3776|3775.5|3778|3776.5|3776|3775|3345
1607506070000|2020-12-09 09:27:50|3775.5|3775|3775|3774.5|3775.5|3775.5|3775|3774|1609
1607506080000|2020-12-09 09:28:00|3775.5|3775|3775|3774.5|3775.5|3775|3775|3774.5|189
1607506110000|2020-12-09 09:28:30|3775.5|3775|3778.5|3777.5|3778.5|3777.5|3775.5|3775|4705
1607506120000|2020-12-09 09:28:40|3778|3778|3778|3777.5|3778|3778|3778|3777.5|856
1607506130000|2020-12-09 09:28:50|3777.5|3777|3778|3777|3778|3777.5|3777.5|3777|1340
1607506140000|2020-12-09 09:29:00|3777.5|3776.5|3777|3776.5|3778|3776.5|3776.5|3776|2557
1607506150000|2020-12-09 09:29:10|3777.5|3777|3776.5|3776|3778.5|3777.5|3776|3775.5|5495
1607506160000|2020-12-09 09:29:20|3777|3776.5|3778|3776.5|3778|3776.5|3776.5|3776|1015
1607506170000|2020-12-09 09:29:30|3778.5|3777|3778.5|3778|3778.5|3778|3778.5|3777|755
1607506180000|2020-12-09 09:29:40|3779|3778.5|3780|3779.5|3780|3779.5|3779|3778.5|1302
1607506190000|2020-12-09 09:29:50|3779.5|3779|3782|3780.5|3782|3781|3779.5|3779|1422
1607506200000|2020-12-09 09:30:00|3781.5|3780|3780|3779.5|3781.5|3780.5|3780|3779.5|2396
1607506210000|2020-12-09 09:30:10|3780.5|3780|3781.5|3780.5|3781.5|3781|3780.5|3780|427
1607506220000|2020-12-09 09:30:20|3781|3780|3781.5|3781|3781.5|3781|3781|3780|1349
1607506230000|2020-12-09 09:30:30|||||||||304
1607506240000|2020-12-09 09:30:40|3781|3780.5|3782.5|3782|3783|3782.5|3781|3780.5|3340
1607506250000|2020-12-09 09:30:50|3783|3781.5|3782|3781.5|3783|3781.5|3782|3781.5|1747
1607506260000|2020-12-09 09:31:00|3781.5|3781|3782|3781|3782|3781.5|3781.5|3780.5|1132
1607506270000|2020-12-09 09:31:10|3781.5|3781.5|3782.5|3781.5|3782.5|3781.5|3781.5|3781|654
1607506280000|2020-12-09 09:31:20|3782|3782|3784|3783.5|3784|3783.5|3782|3782|4664
1607506290000|2020-12-09 09:31:30|3784.5|3784|3784.5|3784|3784.5|3784|3784|3783.5|2874
1607506300000|2020-12-09 09:31:40|3784|3783.5|3784.5|3784|3784.5|3784|3784|3783.5|1151
1607506310000|2020-12-09 09:31:50|3784|3783.5|3784|3783|3784|3783.5|3783|3782.5|2204
1607506320000|2020-12-09 09:32:00|3784.5|3783.5|3785.5|3784.5|3785.5|3785|3784|3783.5|2116
1607506330000|2020-12-09 09:32:10|3785|3785|3785.5|3785|3785.5|3785|3785|3784.5|474
1607506340000|2020-12-09 09:32:20|3786|3785.5|3786|3785|3786|3785.5|3785.5|3785|1714
1607506350000|2020-12-09 09:32:30|3785.5|3785.5|3786.5|3786|3786.5|3786|3785.5|3785|2115
1607506360000|2020-12-09 09:32:40|3786|3785.5|3786.5|3786|3787|3786.5|3786|3785.5|4548
1607506370000|2020-12-09 09:32:50|3786|3785.5|3789|3788|3789|3788.5|3786|3785.5|5175
1607506380000|2020-12-09 09:33:00|3789.5|3788.5|3789.5|3789|3789.5|3789|3788.5|3788|3763
1607506390000|2020-12-09 09:33:10|3789|3788.5|3789.5|3789|3789.5|3789|3789|3788.5|2106
1607506400000|2020-12-09 09:33:20|3790|3789.5|3789.5|3789|3790|3789.5|3789.5|3789|1006
1607506410000|2020-12-09 09:33:30|3790|3789.5|3792|3791|3792|3791.5|3790|3789.5|14730
1607506420000|2020-12-09 09:33:40|3791.5|3791.5|3790.5|3790|3791.5|3791.5|3790.5|3790|5495
1607506430000|2020-12-09 09:33:50|3791|3789.5|3788.5|3788|3791|3790.5|3788.5|3787.5|13399
1607506440000|2020-12-09 09:34:00|3789|3788.5|3789|3788|3789|3788.5|3788.5|3788|1173
1607506450000|2020-12-09 09:34:10|3789.5|3788.5|3790|3789.5|3790.5|3789.5|3789|3788|9751
1607506460000|2020-12-09 09:34:20|3790.5|3790|3790|3789|3790.5|3790|3789.5|3789|2716
1607506470000|2020-12-09 09:34:30|3789.5|3789.5|3789.5|3788.5|3790|3789.5|3789|3788.5|3670
1607506480000|2020-12-09 09:34:40|3789|3789|3790|3789|3790|3789.5|3789|3788.5|1280
1607506490000|2020-12-09 09:34:50|3789.5|3788.5|3787|3786.5|3790|3788.5|3787|3786.5|1990
1607506500000|2020-12-09 09:35:00|3787.5|3786|3787|3786.5|3787.5|3786.5|3786.5|3786|1910
1607506510000|2020-12-09 09:35:10|3787.5|3787|3787|3786.5|3787.5|3787|3786|3785.5|2890
1607506520000|2020-12-09 09:35:20|3787.5|3787|3787.5|3786.5|3787.5|3787|3786.5|3786|1817
1607506530000|2020-12-09 09:35:30|3787|3786|3785.5|3785|3787|3786|3785.5|3784.5|4347
1607506540000|2020-12-09 09:35:40|3786|3785.5|3788|3787.5|3788|3787.5|3786|3785.5|2060
1607506550000|2020-12-09 09:35:50|3788.5|3788|3789|3788|3789|3788|3788.5|3787.5|3060
1607506560000|2020-12-09 09:36:00|3788.5|3787.5|3788|3787|3788.5|3787.5|3787.5|3787|3201
1607506570000|2020-12-09 09:36:10|3787.5|3787.5|3788|3787.5|3788|3787.5|3787.5|3787|1024
1607506580000|2020-12-09 09:36:20|3788.5|3788|3788.5|3787.5|3788.5|3788|3788|3787.5|1014
1607506590000|2020-12-09 09:36:30|3788|3787|3787.5|3787|3788.5|3787.5|3787|3786.5|2637
1607506600000|2020-12-09 09:36:40|3787|3786.5|3788.5|3787.5|3789|3788|3787|3786.5|724
1607506610000|2020-12-09 09:36:50||3788||3787.5||3788||3787.5|0
1607506620000|2020-12-09 09:37:00|3788|3788|3788.5|3787.5|3789|3788|3788|3787.5|408
1607506630000|2020-12-09 09:37:10|3788|3788|3789|3788|3789|3788.5|3788|3787.5|783
1607506640000|2020-12-09 09:37:20|3788.5|3788.5|3791|3790|3791|3790.5|3788.5|3788|8580
1607506650000|2020-12-09 09:37:30|3790.5|3789.5|3790|3789|3791|3790|3789.5|3789|3719
1607506660000|2020-12-09 09:37:40|3789.5|3789.5|3790|3789|3790|3789.5|3789.5|3789|831
1607506670000|2020-12-09 09:37:50|3789.5|3789.5|3790|3789|3790|3789.5|3789.5|3789|0
1607506680000|2020-12-09 09:38:00|3789.5|3789.5|3790|3789|3790|3789.5|3789.5|3789|850
1607506690000|2020-12-09 09:38:10|3790.5|3789.5|3790.5|3790|3791|3790.5|3790.5|3789|4853
1607506700000|2020-12-09 09:38:20|3791|3790.5|3791|3790.5|3791|3790.5|3790.5|3790|1341
1607506710000|2020-12-09 09:38:30|3791.5|3791|3790.5|3790|3791.5|3791|3790.5|3790|2005
1607506720000|2020-12-09 09:38:40|3790|3789.5|3790.5|3789.5|3790.5|3790|3790|3789.5|3952
1607506730000|2020-12-09 09:38:50|3791|3790|3791|3790|3791|3790.5|3790.5|3790|346
1607506740000|2020-12-09 09:39:00|3790.5||3790.5||3791||3790.5||0
1607506750000|2020-12-09 09:39:10|3790|3789.5|3790|3789.5|3790.5|3789.5|3790|3789.5|1212
1607506760000|2020-12-09 09:39:20|3789.5|3789|3789|3788.5|3789.5|3789|3789|3788|3038
1607506770000|2020-12-09 09:39:30|3788.5|3788|3788|3787.5|3788.5|3788|3788|3787.5|1146
1607506780000|2020-12-09 09:39:40|3788.5|3788|3788|3787.5|3789|3788.5|3788|3787.5|3828
1607506790000|2020-12-09 09:39:50|3787.5|3787|3787.5|3787|3788.5|3788|3787.5|3787|6834
1607506800000|2020-12-09 09:40:00|3787|3786.5|3787|3786.5|3787.5|3787|3786.5|3786|2650
1607506810000|2020-12-09 09:40:10|3786.5|3786|3787|3786.5|3787|3786.5|3786.5|3786|1690
1607506820000|2020-12-09 09:40:20|3787.5|3787|3787.5|3787|3787.5|3787|3787|3786.5|959
1607506830000|2020-12-09 09:40:30|3788|3787.5|3787.5|3787|3789|3788.5|3787.5|3787|6765
1607506840000|2020-12-09 09:40:40|3787|3786.5|3788|3787.5|3788|3787.5|3787|3786.5|2361
1607506850000|2020-12-09 09:40:50|3788.5|3788|3789.5|3789|3789.5|3789|3788.5|3788|1044
1607506860000|2020-12-09 09:41:00|3789|3788.5|3789|3788.5|3789.5|3789|3789|3788.5|658
1607506870000|2020-12-09 09:41:10|3789.5|3789|3789.5|3788.5|3789.5|3789|3789|3788.5|316
1607506880000|2020-12-09 09:41:20|3789|3789|3791|3790.5|3791|3790.5|3789|3788.5|1947
1607506890000|2020-12-09 09:41:30|3790.5|3790|3790.5|3790|3790.5|3790|3789.5|3789|9570
1607506900000|2020-12-09 09:41:40|3790|3789.5|3790|3789|3790.5|3789.5|3789|3788.5|2531
1607506920000|2020-12-09 09:42:00|3789.5||3790||3790||3789.5||188
1607506930000|2020-12-09 09:42:10|3790.5|3789.5|3790.5|3790|3790.5|3790|3790|3789.5|2260
1607506940000|2020-12-09 09:42:20|3790|3789.5|3790.5|3790|3790.5|3790|3790|3789.5|324
1607506950000|2020-12-09 09:42:30|3791|3790.5|3791|3790|3791|3790.5|3790.5|3790|406
1607506960000|2020-12-09 09:42:40|3790.5||3790.5||3791||3790.5||0
1607506970000|2020-12-09 09:42:50|3790|3789.5|3790|3789.5|3790|3789.5|3789.5|3788.5|2281
1607506980000|2020-12-09 09:43:00|3790.5|3790|3790|3789.5|3790.5|3790|3790|3789.5|2353
1607506990000|2020-12-09 09:43:10|3790.5|3790|3790.5|3790|3791|3790.5|3790.5|3790|304
1607507000000|2020-12-09 09:43:20|3791|3790.5|3790.5|3790|3791|3790.5|3790.5|3790|1096
1607507010000|2020-12-09 09:43:30|3791|3790.5|3790.5|3790|3791|3790.5|3790.5|3790|298
1607507020000|2020-12-09 09:43:40|3790|3789.5|3790.5|3790|3790.5|3790|3790|3789.5|1366
1607507030000|2020-12-09 09:43:50|3791|3790.5|3791|3790.5|3791|3790.5|3791|3790.5|497
1607507040000|2020-12-09 09:44:00|3791.5|3791|3793|3792.5|3793|3792.5|3791.5|3791|4431
1607507050000|2020-12-09 09:44:10|3793.5|3793|3793|3792.5|3793.5|3793|3792.5|3792|3523
1607507060000|2020-12-09 09:44:20|3793.5|3793|3793|3792.5|3794|3793.5|3793|3792.5|3754
1607507070000|2020-12-09 09:44:30|3792.5|3792|3792.5|3792|3793.5|3793|3792.5|3792|1678
1607507080000|2020-12-09 09:44:40|3793|3792.5|3793.5|3792.5|3793.5|3792.5|3793|3792.5|135
1607507090000|2020-12-09 09:44:50|3793|3792|3792.5|3792|3793|3792.5|3792.5|3792|2656
1607507100000|2020-12-09 09:45:00|3793|3792.5|3792.5|3792|3793|3792.5|3792.5|3792|848
1607507110000|2020-12-09 09:45:10|3793|3792.5|3793|3792.5|3793|3792.5|3793|3792.5|69
1607507120000|2020-12-09 09:45:20|3793.5|3793|3793|3792|3793.5|3793|3792.5|3792|1726
1607507130000|2020-12-09 09:45:30|3792.5|3792.5|3793|3792|3793|3792.5|3792.5|3792|1370
1607507140000|2020-12-09 09:45:40|3792.5|3791.5|3792|3791.5|3792.5|3792|3792|3791.5|1681
1607507150000|2020-12-09 09:45:50|3791.5|3791|3792|3791|3792|3791.5|3791.5|3791|686
1607507160000|2020-12-09 09:46:00|3792.5|3791.5|3792|3791|3792.5|3792|3792|3791|1170
1607507170000|2020-12-09 09:46:10|3791.5|3790.5|3791|3790.5|3791.5|3791|3790.5|3789.5|2072
1607507180000|2020-12-09 09:46:20|3790.5|3790|3789|3788.5|3790.5|3790|3789|3788|2060
1607507190000|2020-12-09 09:46:30|3789.5|3789|3789.5|3789|3789.5|3789|3789|3788.5|1391
1607507200000|2020-12-09 09:46:40|3789|3788.5|3790.5|3790|3790.5|3790|3789|3788.5|5100
1607507210000|2020-12-09 09:46:50|3790|3789.5|3790|3789.5|3790|3789.5|3789.5|3789|1702
1607507220000|2020-12-09 09:47:00|3789.5|3789|3788.5|3788|3790|3789|3788.5|3787.5|1520
1607507230000|2020-12-09 09:47:10|3788|3787.5|3789|3788|3789|3788.5|3788|3787|811
1607507240000|2020-12-09 09:47:20|3788.5|3787.5|3794|3793.5|3794|3793.5|3788.5|3787.5|30626
1607507250000|2020-12-09 09:47:30|3794.5|3794|3794|3793.5|3794.5|3794|3793|3792.5|7657
1607507260000|2020-12-09 09:47:40|3794.5|3794|3793.5|3793|3794.5|3794|3793|3792.5|3157
1607507270000|2020-12-09 09:47:50|3793|3792.5|3793|3792|3793.5|3792.5|3791.5|3791|3190
1607507280000|2020-12-09 09:48:00|3792.5|3792.5|3792.5|3792|3793|3792.5|3792.5|3792|2277
1607507290000|2020-12-09 09:48:10|3793|3792.5|3793|3792|3793.5|3793|3793|3792|773
1607507300000|2020-12-09 09:48:20|3793.5|3792.5|3793|3792|3793.5|3793|3793|3792|192
1607507310000|2020-12-09 09:48:30|3792.5||3792.5||3792.5||3792.5||84
1607507320000|2020-12-09 09:48:40|3792|3791.5|3791.5|3791|3792.5|3791.5|3791.5|3791|1953
1607507330000|2020-12-09 09:48:50|3791|3790.5|3791|3790.5|3791.5|3791|3791|3790|3332
1607507340000|2020-12-09 09:49:00|3790.5|3790|3791.5|3790.5|3791.5|3791|3790.5|3789.5|4323
1607507350000|2020-12-09 09:49:10|3791|3790|3790.5|3790|3791|3790|3790.5|3790|170
1607507360000|2020-12-09 09:49:20|3790|3789.5|3790.5|3790|3790.5|3790|3790|3789.5|5745
1607507370000|2020-12-09 09:49:30|3790|3789.5|3790.5|3790|3790.5|3790|3790|3789.5|1728
1607507380000|2020-12-09 09:49:40|3791|3790.5|3791|3790.5|3791|3790.5|3790.5|3790|2161
1607507390000|2020-12-09 09:49:50|3790.5|3790|3790.5|3789.5|3791|3790.5|3789.5|3789|3997
1607507400000|2020-12-09 09:50:00|3790||3790.5||3790.5||3790||2792
1607507410000|2020-12-09 09:50:10|3790|3789|3788.5|3787.5|3790|3789|3788.5|3787.5|3944
1607507420000|2020-12-09 09:50:20|3788|3787|3788.5|3787.5|3789|3788.5|3787.5|3786.5|3170
1607507430000|2020-12-09 09:50:30|3788|3788|3788|3787.5|3788|3788|3788|3787.5|25
1607507440000|2020-12-09 09:50:40|3787.5|3787|3787|3786.5|3788|3787|3786.5|3786|1750
1607507450000|2020-12-09 09:50:50|3786.5|3786|3787|3786.5|3787|3786.5|3786.5|3786|256
1607507460000|2020-12-09 09:51:00|||||||||62
1607507470000|2020-12-09 09:51:10|3786.5|3786|3786.5|3786|3786.5|3786.5|3786.5|3785.5|2382
1607507480000|2020-12-09 09:51:20|3787|3786.5|3786|3785.5|3787|3786.5|3786|3785.5|2783
1607507490000|2020-12-09 09:51:30|3786.5|3786|3786|3785.5|3786.5|3786|3786|3785.5|1095
1607507500000|2020-12-09 09:51:40|3785.5|3785|3785.5|3785|3786|3785.5|3785|3784.5|2809
1607507510000|2020-12-09 09:51:50|3785|3784.5|3784.5|3784|3785|3784.5|3784.5|3784|1734
1607507520000|2020-12-09 09:52:00|3785|3784.5|3784.5|3784|3785|3784.5|3784.5|3784|659
1607507530000|2020-12-09 09:52:10|3784|3783.5|3785.5|3784.5|3785.5|3785|3784|3783.5|3486
1607507540000|2020-12-09 09:52:20|3785|3785|3785|3784.5|3785|3785|3785|3784.5|0
1607507550000|2020-12-09 09:52:30|3785.5|3785|3784.5|3783.5|3785.5|3785|3784|3783.5|1614
1607507560000|2020-12-09 09:52:40|3784|3784|3784|3783.5|3785|3784|3784|3783|805
1607507570000|2020-12-09 09:52:50|3784.5|3784|3784.5|3784|3784.5|3784|3784|3783.5|1590
1607507580000|2020-12-09 09:53:00|3785|3784.5|3786|3785.5|3786.5|3786|3784.5|3784|1607
1607507590000|2020-12-09 09:53:10|3786.5|3786|3786.5|3785.5|3786.5|3786|3785.5|3785|643
1607507600000|2020-12-09 09:53:20|3786|3785|3786|3785.5|3786.5|3785.5|3786|3785|517
1607507610000|2020-12-09 09:53:30|3785.5|3785|3786.5|3786|3786.5|3786|3785.5|3785|1237
1607507620000|2020-12-09 09:53:40||3785.5||3785.5||3785.5||3785.5|0
1607507630000|2020-12-09 09:53:50|3786|3786|3786|3785.5|3786.5|3786|3786|3785.5|176
1607507640000|2020-12-09 09:54:00|3785.5|3785|3785|3784|3786|3785.5|3784.5|3784|1158
1607507650000|2020-12-09 09:54:10|3785.5|3784.5|3786|3785.5|3786|3785.5|3785.5|3784.5|617
1607507660000|2020-12-09 09:54:20|3786.5|3785|3787.5|3786.5|3787.5|3787|3786.5|3785|1337
1607507670000|2020-12-09 09:54:30|3787|3786|3786.5|3786|3787.5|3786|3786.5|3786|874
1607507680000|2020-12-09 09:54:40|3786|3785.5|3786|3785|3786.5|3786|3785|3784.5|783
1607507690000|2020-12-09 09:54:50|3785.5|3785.5|3785|3784.5|3786|3785.5|3785|3784|1676
1607507700000|2020-12-09 09:55:00|3785.5|3785|3785|3784.5|3785.5|3785|3785|3784.5|581
1607507710000|2020-12-09 09:55:10|3784.5|3784|3785|3784.5|3785|3784.5|3783.5|3783|1559
1607507720000|2020-12-09 09:55:20|3785.5|3785|3786.5|3785.5|3786.5|3786|3785|3784.5|1283
1607507730000|2020-12-09 09:55:30|3787|3786|3786|3785|3787|3786.5|3786|3785|716
1607507740000|2020-12-09 09:55:40|3786.5|3785.5|3787|3786.5|3787|3786.5|3786.5|3785.5|253
1607507750000|2020-12-09 09:55:50|3786.5|3786|3787|3786|3787|3786.5|3786.5|3786|454
1607507760000|2020-12-09 09:56:00|3786.5|3786.5|3787|3786.5|3787|3786.5|3786.5|3786|1066
1607507770000|2020-12-09 09:56:10|3787.5||3787||3787.5||3787||13
1607507780000|2020-12-09 09:56:20|3786.5|3786|3786.5|3785.5|3786.5|3786.5|3786.5|3785.5|488
1607507790000|2020-12-09 09:56:30|3787|3786|3787.5|3787|3787.5|3787|3787|3786|263
1607507800000|2020-12-09 09:56:40|3788|3786.5|3787.5|3787|3788|3787|3787.5|3786.5|1962
1607507810000|2020-12-09 09:56:50|3788|3786.5|3787.5|3787|3788|3787.5|3787|3786.5|4340
1607507820000|2020-12-09 09:57:00|3788|3787.5|3788|3787|3788|3787.5|3787.5|3787|337
1607507830000|2020-12-09 09:57:10|3787.5|3787.5|3787.5|3787|3788|3787.5|3787.5|3787|539
1607507840000|2020-12-09 09:57:20|3788|3787.5|3786.5|3786|3788|3787.5|3786.5|3786|2111
1607507850000|2020-12-09 09:57:30|3787|3786.5|3787|3786.5|3787|3786.5|3786.5|3786.5|325
1607507860000|2020-12-09 09:57:40|3787.5|3787|3788|3787|3788|3787|3787.5|3786.5|350
1607507870000|2020-12-09 09:57:50|3787.5|3787.5|3788|3787|3788|3787.5|3787.5|3787|321
1607507880000|2020-12-09 09:58:00|3787.5|3786.5|3787.5|3787|3787.5|3787|3787.5|3786.5|475
1607507890000|2020-12-09 09:58:10|3787|3786.5|3787|3786|3787.5|3786.5|3787|3786|896
1607507900000|2020-12-09 09:58:20|3786.5|3785.5|3787|3786.5|3787.5|3787|3786|3785.5|3981
1607507920000|2020-12-09 09:58:40|3786.5|3786|3786.5|3786|3787|3786.5|3786|3785.5|855
1607507930000|2020-12-09 09:58:50|3786|3785.5|3786|3785.5|3786|3785.5|3786|3785|2402
1607507940000|2020-12-09 09:59:00|3785.5|3785|3785|3784|3785.5|3785|3784.5|3784|1134
1607507950000|2020-12-09 09:59:10|3784.5|3783.5|3785|3784.5|3785|3784.5|3784.5|3783.5|1282
1607507960000|2020-12-09 09:59:20|3784.5|3784|3784.5|3783.5|3784.5|3784|3784.5|3783.5|1826
1607507970000|2020-12-09 09:59:30|3784|3784|3783.5|3783|3784|3784|3783.5|3783|1913
1607507980000|2020-12-09 09:59:40|||||||||597
1607507990000|2020-12-09 09:59:50|3784|3783.5|3782.5|3781.5|3784|3783.5|3781.5|3781|20109
1607508000000|2020-12-09 10:00:00|3782||3782||3782||3782||699
1607508010000|2020-12-09 10:00:10|3781.5|3781|3783.5|3782.5|3783.5|3783|3781.5|3781|2656
1607508020000|2020-12-09 10:00:20|3783|3782|3783|3782.5|3783|3782.5|3782.5|3782|760
1607508030000|2020-12-09 10:00:30|3782.5|3782|3782.5|3782|3783|3782|3782.5|3781.5|831
1607508040000|2020-12-09 10:00:40|3782|3781.5|3783.5|3783|3784|3783.5|3782|3781.5|3193
1607508050000|2020-12-09 10:00:50|3783|3782.5|3783.5|3783|3783.5|3783|3783|3782|109
1607508060000|2020-12-09 10:01:00|3784|3783.5|3784|3783.5|3784.5|3784|3784|3783|1396
1607508070000|2020-12-09 10:01:10|3783.5|3783|3783.5|3783|3784|3783.5|3783.5|3782.5|452
1607508080000|2020-12-09 10:01:20|3784|3783.5|3784|3783.5|3784|3783.5|3783.5|3783|168
1607508090000|2020-12-09 10:01:30|3784.5|3784|3784.5|3783.5|3784.5|3784|3784.5|3783.5|352
1607508100000|2020-12-09 10:01:40|3785|3784|3785|3784.5|3785.5|3785|3785|3783.5|679
1607508110000|2020-12-09 10:01:50|3785.5|3785|3785|3784.5|3785.5|3785|3785|3784.5|349
1607508130000|2020-12-09 10:02:10|3784.5|3784|3785.5|3784.5|3785.5|3784.5|3784|3783|2978
1607508140000|2020-12-09 10:02:20|3786|3785|3786|3785.5|3786.5|3785.5|3786|3785|1424
1607508150000|2020-12-09 10:02:30|3786.5||3786.5||3787||3786.5||50
1607508160000|2020-12-09 10:02:40|3787|3786|3786.5|3786|3787|3786.5|3786.5|3786|1003
1607508170000|2020-12-09 10:02:50||3785.5||3785.5||3785.5||3785.5|200
1607508180000|2020-12-09 10:03:00|3786|3785|3784.5|3784|3786|3785.5|3784.5|3784|1108
1607508190000|2020-12-09 10:03:10|3785|3784.5|3785|3784.5|3785|3784.5|3785|3784.5|338
1607508200000|2020-12-09 10:03:20|3784.5|3784|3783.5|3783|3784.5|3784|3783.5|3782.5|1718
1607508210000|2020-12-09 10:03:30|||||||||246
1607508220000|2020-12-09 10:03:40||3782.5||3783||3783||3782.5|1464
1607508230000|2020-12-09 10:03:50|3783|3782.5|3782.5|3782|3783|3783|3782.5|3782|1152
1607508240000|2020-12-09 10:04:00|3783|3782.5|3783|3782.5|3783|3782.5|3783|3782.5|89
1607508250000|2020-12-09 10:04:10|||||||||125
1607508260000|2020-12-09 10:04:20|3782.5|3782|3783.5|3783|3783.5|3783|3782.5|3782|1737
1607508280000|2020-12-09 10:04:40|||||||||1
1607508290000|2020-12-09 10:04:50|3783|3782.5|3782.5|3782|3783|3782.5|3782.5|3782|1044
1607508300000|2020-12-09 10:05:00|3783|3782.5|3783|3782.5|3783|3782.5|3782.5|3782|294
1607508310000|2020-12-09 10:05:10|3783.5|3782|3783|3782.5|3784|3783.5|3783|3782|1442
1607508320000|2020-12-09 10:05:20|3782.5|3782|3781.5|3781|3782.5|3782|3781.5|3780.5|2060
1607508330000|2020-12-09 10:05:30|3781|3780.5|3781.5|3780.5|3781.5|3781|3781|3780|2476
1607508340000|2020-12-09 10:05:40|3781|3781|3780.5|3780|3781.5|3781|3780.5|3780|426
1607508350000|2020-12-09 10:05:50|3780|3779.5|3776.5|3775.5|3780.5|3780|3776|3775.5|15104
1607508360000|2020-12-09 10:06:00|3776|3776|3775.5|3774.5|3776.5|3776|3775|3774.5|2211
1607508370000|2020-12-09 10:06:10|3775|3774|3774|3773.5|3775|3774.5|3774|3773|711
1607508380000|2020-12-09 10:06:20|3773.5|3773|3772.5|3771.5|3774|3773.5|3772.5|3771.5|4119
1607508390000|2020-12-09 10:06:30|3773|3772|3773|3772|3773|3772.5|3772.5|3772|1259
1607508400000|2020-12-09 10:06:40|3772.5||3772.5||3773||3772.5||1297
1607508410000|2020-12-09 10:06:50|3772|3771.5|3772|3771.5|3772|3771.5|3771.5|3771|1224
1607508420000|2020-12-09 10:07:00|3772.5|3772|3773.5|3772.5|3773.5|3773|3772.5|3772|2672
1607508430000|2020-12-09 10:07:10||3772||3773||3773||3772|665
1607508440000|2020-12-09 10:07:20||3772.5||3773||3773||3772.5|0
1607508450000|2020-12-09 10:07:30|3774|3773.5|3773.5|3773|3774|3773.5|3773.5|3773|2843
1607508460000|2020-12-09 10:07:40|3774|3773.5|3773.5|3773|3774|3773.5|3773.5|3772.5|1938
1607508470000|2020-12-09 10:07:50|3773|3772.5|3772|3771.5|3773|3772.5|3772|3771.5|1015
1607508480000|2020-12-09 10:08:00|3772.5|3772|3772.5|3771.5|3772.5|3772|3772|3771.5|394
1607508490000|2020-12-09 10:08:10|3772|3771|3771.5|3771|3772|3771.5|3771.5|3771|1668
1607508500000|2020-12-09 10:08:20|3772|3771.5|3772|3771|3772|3771.5|3771.5|3771|1183
1607508510000|2020-12-09 10:08:30|3771.5|3771.5|3771|3770.5|3772|3771.5|3771|3770.5|554
1607508520000|2020-12-09 10:08:40|3771.5|3771|3771.5|3770.5|3771.5|3771|3771|3770.5|1525
1607508530000|2020-12-09 10:08:50|3771||3771||3771||3771||1006
1607508540000|2020-12-09 10:09:00|3770.5|3770|3770.5|3770|3771|3770.5|3770.5|3770|3553
1607508550000|2020-12-09 10:09:10|||||||||557
1607508560000|2020-12-09 10:09:20|3770|3769.5|3769|3768.5|3770|3769.5|3768.5|3768|5564
1607508570000|2020-12-09 10:09:30|3768.5|3768|3770|3769.5|3770|3769.5|3768.5|3768|2172
1607508580000|2020-12-09 10:09:40|3770.5|3769|3771|3770|3771|3770.5|3770.5|3769|1163
1607508590000|2020-12-09 10:09:50|3771.5|3770.5|3773.5|3773|3774|3773.5|3771.5|3770.5|1630
1607508600000|2020-12-09 10:10:00|3774|3773.5|3774|3773.5|3775|3774|3774|3773.5|841
1607508610000|2020-12-09 10:10:10|3774.5|3774|3775|3774.5|3775|3774.5|3774.5|3774|208
1607508620000|2020-12-09 10:10:20|3774.5|3774|3773.5|3772.5|3774.5|3774|3773.5|3772.5|1582
1607508630000|2020-12-09 10:10:30|3773|3773|3773|3772.5|3773.5|3773|3773|3772.5|434
1607508640000|2020-12-09 10:10:40|3773.5|3773|3773.5|3773|3774|3773.5|3773|3772.5|900
1607508650000|2020-12-09 10:10:50|3774|3772.5|3773.5|3773|3774|3773|3773.5|3772.5|1602
1607508660000|2020-12-09 10:11:00|||||||||413
1607508670000|2020-12-09 10:11:10|3774|3773.5|3775|3774.5|3775|3774.5|3774|3773.5|1859
1607508680000|2020-12-09 10:11:20|||||||||3
1607508690000|2020-12-09 10:11:30|3775.5|3775|3775|3774.5|3775.5|3775|3775|3774.5|2184
1607508700000|2020-12-09 10:11:40|3774.5|3774|3774.5|3773.5|3774.5|3774.5|3774|3773|651
1607508710000|2020-12-09 10:11:50|3775|3774|3775|3773.5|3775.5|3774.5|3775|3773.5|0
1607508720000|2020-12-09 10:12:00|3774.5||3774.5||3774.5||3774.5||70
1607508730000|2020-12-09 10:12:10|3775|3774|3775|3774|3775|3774.5|3775|3774|0
1607508740000|2020-12-09 10:12:20|3775.5|3774.5|3774|3773.5|3775.5|3774.5|3774|3773|1842
1607508750000|2020-12-09 10:12:30|3774.5|3774|3774.5|3773.5|3774.5|3774|3774.5|3773.5|561
1607508770000|2020-12-09 10:12:50|3774|3774|3773.5|3773|3774|3774|3773.5|3773|815
1607508780000|2020-12-09 10:13:00|3773|3772.5|3773|3772.5|3773|3773|3773|3772|1654
1607508790000|2020-12-09 10:13:10|3773.5|3772|3774|3773.5|3774|3773.5|3773.5|3772|1396
1607508800000|2020-12-09 10:13:20|3773.5|3773|3774.5|3774|3775|3774.5|3773.5|3773|884
1607508810000|2020-12-09 10:13:30|3775|3774.5|3775|3774.5|3775.5|3775|3775|3774|861
1607508820000|2020-12-09 10:13:40|||||||||50
1607508830000|2020-12-09 10:13:50|3774.5|3774|3774.5|3774|3774.5|3774.5|3774.5|3774|1028
1607508840000|2020-12-09 10:14:00|3775|3774.5|3775|3774.5|3775|3774.5|3775|3774.5|243
1607508850000|2020-12-09 10:14:10|3775.5|3775|3774.5|3774|3775.5|3775|3774.5|3774|3267
1607508860000|2020-12-09 10:14:20|3774|3773.5|3774|3773.5|3774|3773.5|3774|3773|569
1607508870000|2020-12-09 10:14:30|3774.5|3774|3773.5|3773|3775|3774.5|3773.5|3773|3527
1607508880000|2020-12-09 10:14:40|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772|924
1607508890000|2020-12-09 10:14:50|3772.5|3772|3773|3772|3773|3772.5|3772.5|3772|1839
1607508900000|2020-12-09 10:15:00|3772.5|3772.5|3771.5|3771|3772.5|3772.5|3771.5|3770.5|758
1607508910000|2020-12-09 10:15:10|3771|3770.5|3770.5|3770|3771|3770.5|3770.5|3770|472
1607508920000|2020-12-09 10:15:20|3771|3769.5|3770.5|3770|3771|3770.5|3770.5|3769.5|1675
1607508940000|2020-12-09 10:15:40|3770|3769.5|3769.5|3768.5|3770|3769.5|3769.5|3768.5|507
1607508950000|2020-12-09 10:15:50|3769|3769|3769.5|3768.5|3769.5|3769|3769|3768.5|353
1607508960000|2020-12-09 10:16:00||3769||3768.5||3769||3768.5|427
1607508970000|2020-12-09 10:16:10|3769|3768|3769|3768.5|3769.5|3768.5|3768.5|3768|897
1607508980000|2020-12-09 10:16:20|3768.5|3768|3768.5|3768|3768.5|3768|3768.5|3768|408
1607508990000|2020-12-09 10:16:30|3769|3768.5|3769|3768|3769|3768.5|3768.5|3768|934
1607509000000|2020-12-09 10:16:40|3768.5|3768.5|3768|3767.5|3768.5|3768.5|3768|3767|1651
1607509010000|2020-12-09 10:16:50|3768.5|3767|3769|3768|3769|3768.5|3768.5|3767|521
1607509020000|2020-12-09 10:17:00|3769.5|3768.5|3769|3768|3769.5|3768.5|3769|3768|516
1607509030000|2020-12-09 10:17:10|3768.5|3768.5|3769|3768.5|3769|3768.5|3768.5|3768|617
1607509040000|2020-12-09 10:17:20|3769.5|3769|3770|3769.5|3770|3769.5|3769.5|3769|1227
1607509050000|2020-12-09 10:17:30|3770.5|3770|3772|3771.5|3774.5|3773.5|3770.5|3770|14383
1607509060000|2020-12-09 10:17:40|3771.5|3771|3771.5|3770.5|3772|3771|3771.5|3770.5|1160
1607509070000|2020-12-09 10:17:50|3771|3771|3771|3770.5|3771.5|3771|3771|3770.5|0
1607509080000|2020-12-09 10:18:00|3770.5|3770|3771|3770.5|3771.5|3771|3769.5|3769|2387
1607509090000|2020-12-09 10:18:10|3771.5|3771|3771.5|3771|3771.5|3771|3771.5|3771|770
1607509100000|2020-12-09 10:18:20|3771|3770.5|3770|3769|3771|3770.5|3770|3769|1958
1607509110000|2020-12-09 10:18:30|3769.5|3768.5|3768.5|3767.5|3769.5|3769|3768.5|3767.5|1786
1607509120000|2020-12-09 10:18:40|3768|3767|3768|3767.5|3768.5|3767.5|3768|3766.5|2234
1607509130000|2020-12-09 10:18:50|3768.5|3768|3769.5|3768.5|3769.5|3769|3768.5|3768|2428
1607509140000|2020-12-09 10:19:00|3770|3769|3770|3769.5|3770|3769.5|3770|3769|475
1607509150000|2020-12-09 10:19:10|3771|3769|3771|3770|3771|3770.5|3771|3769|3669
1607509160000|2020-12-09 10:19:20|3770.5|3770.5|3771|3770|3771|3770.5|3770.5|3770|3107
1607509170000|2020-12-09 10:19:30||3770.5||3770||3770.5||3770|0
1607509180000|2020-12-09 10:19:40|3770.5|3769.5|3770|3769.5|3771|3769.5|3769.5|3769|2250
1607509190000|2020-12-09 10:19:50|||||||||3
1607509200000|2020-12-09 10:20:00|3769.5|3769|3768.5|3767.5|3769.5|3769|3768.5|3767.5|2520
1607509210000|2020-12-09 10:20:10|3768||3768||3768||3768||450
1607509220000|2020-12-09 10:20:20|3767.5|3767|3767.5|3766.5|3767.5|3767|3767.5|3766.5|1444
1607509230000|2020-12-09 10:20:30||3767||3767||3767||3767|432
1607509240000|2020-12-09 10:20:40|3768|3767.5|3767|3766.5|3768|3767.5|3767|3766.5|5758
1607509250000|2020-12-09 10:20:50|3766.5|3766|3766|3765|3766.5|3766|3765.5|3765|1103
1607509260000|2020-12-09 10:21:00|3765.5|3765.5|3766|3765|3766|3765.5|3765.5|3765|1206
1607509270000|2020-12-09 10:21:10|3765.5|3765.5|3765|3764|3765.5|3765.5|3765|3764|820
1607509280000|2020-12-09 10:21:20|3764.5|3763.5|3763.5|3763|3764.5|3763.5|3763.5|3763|952
1607509290000|2020-12-09 10:21:30|3764|3763.5|3763.5|3763|3764.5|3764|3763|3762.5|5877
1607509300000|2020-12-09 10:21:40|3764|3763.5|3765|3764|3765|3764.5|3764|3763.5|2938
1607509310000|2020-12-09 10:21:50|3763.5|3764.5|3764|3763.5|3764.5|3764.5|3763|3762.5|8114
1607509320000|2020-12-09 10:22:00|3764.5|3764|3763.5|3763|3764.5|3764|3763.5|3762.5|6009
1607509330000|2020-12-09 10:22:10|3763|3762.5|3760|3759.5|3763.5|3763|3760|3759|11459
1607509340000|2020-12-09 10:22:20|3760.5|3760|3760|3759.5|3760.5|3760|3760|3759.5|3570
1607509350000|2020-12-09 10:22:30|3760.5|3760|3760|3759|3760.5|3760|3759.5|3759|3023
1607509360000|2020-12-09 10:22:40|3759.5|3758.5|3760.5|3760|3760.5|3760|3759|3758|5795
1607509370000|2020-12-09 10:22:50|3760|3759.5|3760|3759.5|3760.5|3760|3760|3759.5|1071
1607509380000|2020-12-09 10:23:00|3759.5|3759|3760|3759|3760|3759.5|3759.5|3759|758
1607509400000|2020-12-09 10:23:20|3760.5|3759.5|3760.5|3760|3760.5|3760|3760.5|3759.5|991
1607509410000|2020-12-09 10:23:30|3761|3760.5|3762|3761.5|3763|3762|3761|3760.5|2293
1607509420000|2020-12-09 10:23:40|3761.5|3761|3762.5|3762|3763|3762.5|3761.5|3761|1650
1607509430000|2020-12-09 10:23:50|3763|3761.5|3762.5|3761.5|3763|3761.5|3762|3761.5|198
1607509440000|2020-12-09 10:24:00|3762|3761|3762|3761|3762|3761.5|3761.5|3760.5|1199
1607509450000|2020-12-09 10:24:10|3761.5|3760.5|3763|3762.5|3763|3762.5|3761.5|3760.5|2473
1607509460000|2020-12-09 10:24:20|3763.5|3763|3763.5|3762.5|3763.5|3763|3763|3762.5|1395
1607509470000|2020-12-09 10:24:30|3763||3763||3763.5||3763||638
1607509480000|2020-12-09 10:24:40|3763.5|3763|3763.5|3763|3763.5|3763|3763.5|3763|184
1607509490000|2020-12-09 10:24:50|3763|3762.5|3762|3761.5|3763|3762.5|3762|3761.5|1266
1607509500000|2020-12-09 10:25:00|3761.5|3761|3762|3761|3762|3761|3761.5|3761|285
1607509510000|2020-12-09 10:25:10|3762.5|3761.5|3762.5|3762|3762.5|3762|3762.5|3761.5|203
1607509520000|2020-12-09 10:25:20|3763|3761.5|3762.5|3761.5|3763|3762.5|3762.5|3761.5|439
1607509530000|2020-12-09 10:25:30|3762|3761|3761.5|3761|3762|3761|3761.5|3761|768
1607509540000|2020-12-09 10:25:40|3762|3761.5|3762|3761.5|3762|3761.5|3761.5|3760.5|1012
1607509550000|2020-12-09 10:25:50|3761.5|3761|3760|3759|3761.5|3761|3760|3759|3381
1607509560000|2020-12-09 10:26:00|3759.5|3758.5|3759.5|3758.5|3759.5|3759|3759|3758|486
1607509570000|2020-12-09 10:26:10|3759||3759.5||3759.5||3759||0
1607509580000|2020-12-09 10:26:20|3759|3759|3760|3759|3760.5|3759.5|3759|3759|1876
1607509590000|2020-12-09 10:26:30|3759.5|3759.5|3759.5|3759|3759.5|3759.5|3759.5|3759|64
1607509600000|2020-12-09 10:26:40|3760|3759.5|3761|3760.5|3761.5|3760.5|3760|3759|1236
1607509610000|2020-12-09 10:26:50|3760.5|3760|3760|3759.5|3760.5|3760|3760|3759.5|10
1607509620000|2020-12-09 10:27:00|3760.5|3759|3760|3759.5|3760.5|3759.5|3760|3759|167
1607509630000|2020-12-09 10:27:10|||||||||756
1607509640000|2020-12-09 10:27:20|3759.5|3759|3759|3758.5|3760|3759.5|3759|3758.5|1149
1607509650000|2020-12-09 10:27:30|||||||||300
1607509660000|2020-12-09 10:27:40|3758.5|3758|3759|3758|3759|3758.5|3758.5|3758|1939
1607509670000|2020-12-09 10:27:50|3759.5|3758.5|3759|3758|3759.5|3759|3758.5|3758|2409
1607509680000|2020-12-09 10:28:00|3758.5|3758.5|3759.5|3758.5|3759.5|3759|3758.5|3758.5|718
1607509690000|2020-12-09 10:28:10|3759||3759||3759||3759||0
1607509710000|2020-12-09 10:28:30|3758.5|3758|3758.5|3758|3759|3758.5|3758.5|3758|783
1607509730000|2020-12-09 10:28:50|3758|3757.5|3757.5|3757|3758|3757.5|3757.5|3757|2321
1607509740000|2020-12-09 10:29:00|3758|3757.5|3756|3755|3758|3757.5|3755.5|3755|6190
1607509750000|2020-12-09 10:29:10|3755.5|3755.5|3755.5|3755|3755.5|3755.5|3755.5|3755|331
1607509760000|2020-12-09 10:29:20|3755|3754.5|3754|3753|3755|3754.5|3753.5|3752.5|2640
1607509770000|2020-12-09 10:29:30|3754.5|3753.5|3753.5|3752.5|3754.5|3754|3753|3752|1531
1607509790000|2020-12-09 10:29:50|3754|3753|3754|3753.5|3754.5|3754|3754|3752.5|697
1607509800000|2020-12-09 10:30:00|3753.5|3753|3754|3753|3754|3753.5|3753.5|3752|1495
1607509810000|2020-12-09 10:30:10|3753.5|3752.5|3754|3753.5|3754.5|3754|3753.5|3752.5|740
1607509820000|2020-12-09 10:30:20|3754.5|3754|3755|3754|3755|3754.5|3754.5|3754|2705
1607509830000|2020-12-09 10:30:30|3754.5|3754.5|3755|3754.5|3755.5|3755|3754.5|3754|2044
1607509840000|2020-12-09 10:30:40|3755.5|3755|3756|3755|3756|3755.5|3755|3755|816
1607509850000|2020-12-09 10:30:50|3755.5||3756||3756||3755.5||30
1607509860000|2020-12-09 10:31:00|3755.5|3754.5|3755|3754|3756|3755|3754.5|3754|997
1607509870000|2020-12-09 10:31:10|3754.5|3753.5|3753|3752.5|3754.5|3753.5|3753|3752|355
1607509880000|2020-12-09 10:31:20|3753.5|3752|3752.5|3752|3753.5|3752.5|3752.5|3752|294
1607509890000|2020-12-09 10:31:30|3753|3752.5|3753.5|3753|3754|3753.5|3752.5|3752.5|1176
1607509900000|2020-12-09 10:31:40|3754|3753.5|3754|3752.5|3754|3753.5|3753|3752.5|259
1607509910000|2020-12-09 10:31:50|3753.5||3753||3753.5||3753||0
1607509920000|2020-12-09 10:32:00|3752.5|3752|3753|3752|3753|3752.5|3752.5|3752|1531
1607509930000|2020-12-09 10:32:10|3752.5|3752.5|3753.5|3752.5|3753.5|3753|3752.5|3752|462
1607509940000|2020-12-09 10:32:20|3753||3753||3753||3753||0
1607509950000|2020-12-09 10:32:30|3752.5|3752|3752.5|3752|3752.5|3752.5|3752.5|3752|853
1607509960000|2020-12-09 10:32:40|3752|3751.5|3751|3750.5|3752.5|3752|3750.5|3750|1906
1607509970000|2020-12-09 10:32:50|3750.5|3750|3750.5|3750|3750.5|3750|3750.5|3750|0
1607509980000|2020-12-09 10:33:00|3751|3749.5|3750.5|3750|3751|3750.5|3750.5|3749.5|3952
1607509990000|2020-12-09 10:33:10|3751|3750.5|3752.5|3751.5|3752.5|3751.5|3750.5|3750|3750
1607510000000|2020-12-09 10:33:20|3753|3752|3753|3752.5|3753|3752.5|3752.5|3751.5|255
1607510010000|2020-12-09 10:33:30|3753.5|3753|3753.5|3752.5|3754|3753|3753|3752.5|1178
1607510020000|2020-12-09 10:33:40||3753||3753||3753||3752.5|195
1607510030000|2020-12-09 10:33:50|3754|3753.5|3755.5|3754.5|3755.5|3755|3754|3753.5|3091
1607510040000|2020-12-09 10:34:00|3756|3755|3755.5|3755|3756|3755|3755|3754.5|108
1607510050000|2020-12-09 10:34:10|3756||3756||3756||3755.5||99
1607510060000|2020-12-09 10:34:20|3755.5|3755.5|3756|3755|3756|3755.5|3755.5|3755|400
1607510070000|2020-12-09 10:34:30|3755.5|3755.5|3752.5|3752|3755.5|3755.5|3752.5|3752|3015
1607510080000|2020-12-09 10:34:40|3752|3751.5|3751.5|3751|3752.5|3751.5|3751.5|3751|1421
1607510090000|2020-12-09 10:34:50|3752|3751.5|3752|3751.5|3752|3751.5|3752|3751|928
1607510100000|2020-12-09 10:35:00||3751||3751.5||3751.5||3751|563
1607510110000|2020-12-09 10:35:10|3751.5|3751|3752|3751|3752|3751.5|3751.5|3751|1314
1607510120000|2020-12-09 10:35:20|3751.5|3750.5|3750.5|3750|3751.5|3750.5|3750.5|3749.5|10703
1607510130000|2020-12-09 10:35:30|3750|3749.5|3750.5|3750|3750.5|3750|3750|3749.5|3948
1607510140000|2020-12-09 10:35:40|3750|3749.5|3750.5|3750|3750.5|3750|3750|3749.5|9231
1607510150000|2020-12-09 10:35:50||3749.5||3750||3750||3749|5998
1607510160000|2020-12-09 10:36:00||3749.5||3750||3750||3749|4312
1607510170000|2020-12-09 10:36:10|||||||||860
1607510180000|2020-12-09 10:36:20|3750|3749.5|3750.5|3750|3750.5|3750|3749.5|3749|4436
1607510190000|2020-12-09 10:36:30|3750|3749.5|3750.5|3750|3750.5|3750|3750|3749.5|1724
1607510200000|2020-12-09 10:36:40||3749.5||3750||3750||3749.5|1159
1607510210000|2020-12-09 10:36:50|3751|3750.5|3752|3751.5|3752.5|3751.5|3751|3750.5|3585
1607510230000|2020-12-09 10:37:10|3751.5|3751|3751.5|3750.5|3751.5|3751|3751|3750|1040
1607510240000|2020-12-09 10:37:20|3751|3750|3749.5|3748.5|3751|3750|3749.5|3748.5|11689
1607510250000|2020-12-09 10:37:30|3749|3749|3747.5|3747|3749|3749|3747.5|3746.5|4067
1607510270000|2020-12-09 10:37:50|3747|3746.5|3747.5|3746.5|3747.5|3746.5|3746.5|3746|1117
1607510280000|2020-12-09 10:38:00|3747|3747|3747|3746.5|3747|3747|3747|3746.5|513
1607510290000|2020-12-09 10:38:10|3747.5|3747|3749.5|3749|3749.5|3749|3747.5|3746.5|4824
1607510300000|2020-12-09 10:38:20|3750|3749.5|3750|3749|3750|3749.5|3749.5|3749|1618
1607510310000|2020-12-09 10:38:30||3749.5||3749||3749.5||3749|0
1607510320000|2020-12-09 10:38:40|3749.5|3748.5|3748|3747|3749.5|3748.5|3748|3747|1139
1607510330000|2020-12-09 10:38:50|3747.5|3747.5|3748.5|3748|3749|3748.5|3747.5|3747.5|1492
1607510340000|2020-12-09 10:39:00|3748|3747.5|3746.5|3746|3748|3747.5|3746.5|3746|933
1607510350000|2020-12-09 10:39:10|3747|3746.5|3746.5|3746|3747|3746.5|3746.5|3746|200
1607510360000|2020-12-09 10:39:20|3746|3745.5|3746.5|3745.5|3746.5|3746|3746|3745.5|243
1607510370000|2020-12-09 10:39:30|3746|3746|3746.5|3746|3746.5|3746|3746|3745.5|377
1607510380000|2020-12-09 10:39:40|3746|3745.5|3747.5|3747|3748|3747.5|3746|3745.5|2283
1607510390000|2020-12-09 10:39:50|3748|3747.5|3749|3748.5|3750|3749|3748|3747|1699
1607510400000|2020-12-09 10:40:00|3749.5|3749|3749|3748.5|3749.5|3749|3749|3748.5|548
1607510410000|2020-12-09 10:40:10|3748.5|3748|3747.5|3747|3749|3748.5|3747.5|3747|1991
1607510420000|2020-12-09 10:40:20|3747|3746.5|3746|3745.5|3747|3746.5|3746|3745.5|839
1607510430000|2020-12-09 10:40:30|3745.5|3745|3745.5|3745|3746|3745.5|3745|3744.5|1963
1607510440000|2020-12-09 10:40:40|3746|3745.5|3747.5|3746|3747.5|3746|3746|3745.5|2476
1607510450000|2020-12-09 10:40:50|3747||3747||3747||3746.5||240
1607510460000|2020-12-09 10:41:00|||||||||40
1607510480000|2020-12-09 10:41:20|3746.5|3746.5|3746.5|3746|3747|3746.5|3746|3745.5|953
1607510490000|2020-12-09 10:41:30|3746|3745.5|3746.5|3745.5|3746.5|3745.5|3746|3745.5|519
1607510500000|2020-12-09 10:41:40|3746|3745|3744.5|3743.5|3746|3745.5|3744|3743.5|5000
1607510520000|2020-12-09 10:42:00|3745|3744|3745|3744|3745|3744.5|3744.5|3744|3340
1607510530000|2020-12-09 10:42:10|3745.5|3744.5|3746.5|3745.5|3746.5|3745.5|3745.5|3744.5|1636
1607510540000|2020-12-09 10:42:20|3747|3746|3747|3746|3747|3746.5|3747|3746|285
1607510550000|2020-12-09 10:42:30||3746.5||3746.5||3746.5||3746.5|0
1607510560000|2020-12-09 10:42:40|3746.5|3746|3747|3746.5|3747|3746.5|3746.5|3746|316
1607510570000|2020-12-09 10:42:50|||||||||15
1607510580000|2020-12-09 10:43:00|3746.5|3746|3745.5|3745|3747|3746.5|3745.5|3745|2040
1607510590000|2020-12-09 10:43:10|3746|3744.5|3746.5|3745.5|3746.5|3746|3746|3744.5|2164
1607510600000|2020-12-09 10:43:20|3746|3746|3746|3745|3746.5|3746|3745.5|3745|2778
1607510610000|2020-12-09 10:43:30|3745.5|3745.5|3746|3745.5|3746|3745.5|3745.5|3745|3411
1607510620000|2020-12-09 10:43:40|3745.5|3745|3746|3745.5|3746|3745.5|3745.5|3745|240
1607510630000|2020-12-09 10:43:50|3745.5|3745|3744.5|3744|3745.5|3745|3744.5|3744|2421
1607510640000|2020-12-09 10:44:00|3745|3744.5|3744|3743|3745.5|3744.5|3744|3743|1575
1607510650000|2020-12-09 10:44:10|3743.5|3743.5|3743.5|3743|3744|3743.5|3743.5|3743|534
1607510660000|2020-12-09 10:44:20|3743|3742.5|3742.5|3742|3743|3743|3742.5|3741.5|945
1607510670000|2020-12-09 10:44:30|3743|3742.5|3744|3743.5|3744|3743.5|3742.5|3742.5|2382
1607510680000|2020-12-09 10:44:40|3743.5|3743|3743.5|3743|3744|3743.5|3743.5|3743|1710
1607510690000|2020-12-09 10:44:50|3744|3743.5|3743.5|3743|3744|3743.5|3743.5|3743|1154
1607510700000|2020-12-09 10:45:00|3743|3742.5|3742.5|3742|3743|3742.5|3742.5|3741.5|806
1607510710000|2020-12-09 10:45:10|3742|3741.5|3742|3741.5|3742.5|3742|3742|3741.5|1488
1607510720000|2020-12-09 10:45:20||3741||3741||3741.5||3741|316
1607510730000|2020-12-09 10:45:30|3741.5|3741.5|3741.5|3741|3742|3741.5|3741.5|3741|290
1607510740000|2020-12-09 10:45:40|3742|3741.5|3741.5|3741|3742|3741.5|3741.5|3741|1992
1607510750000|2020-12-09 10:45:50|3742|3741.5|3742|3741.5|3742|3741.5|3741.5|3741|236
1607510760000|2020-12-09 10:46:00|3741.5|3741|3741.5|3741|3742|3741.5|3741.5|3741|1253
1607510770000|2020-12-09 10:46:10|3741|3740.5|3741.5|3741|3741.5|3741|3741|3740.5|477
1607510780000|2020-12-09 10:46:20|3741|3740.5|3741.5|3741|3741.5|3741|3741|3740.5|284
1607510790000|2020-12-09 10:46:30|3741|3740.5|3741|3740|3741.5|3740.5|3741|3740|641
1607510800000|2020-12-09 10:46:40|3740.5|3740.5|3740.5|3740|3740.5|3740.5|3740.5|3740|0
1607510810000|2020-12-09 10:46:50|||||||||850
1607510820000|2020-12-09 10:47:00|3741|3740.5|3741|3740.5|3741|3740.5|3740.5|3740|3578
1607510830000|2020-12-09 10:47:10|3740.5|3740|3741.5|3741|3741.5|3741|3740.5|3740|4304
1607510840000|2020-12-09 10:47:20|||||||||1
1607510860000|2020-12-09 10:47:40|3742|3741.5|3741.5|3741|3742|3741.5|3741.5|3741|2331
1607510870000|2020-12-09 10:47:50|3742|3741.5|3741.5|3741|3742|3741.5|3741.5|3741|0
1607510880000|2020-12-09 10:48:00|3742|3741.5|3742|3741.5|3743.5|3743|3742|3741.5|4367
1607510890000|2020-12-09 10:48:10|3741.5|3741|3740|3739.5|3741.5|3741|3740|3739.5|7858
1607510900000|2020-12-09 10:48:20|3739.5|3739|3740.5|3739.5|3741|3740.5|3739.5|3739|3707
1607510910000|2020-12-09 10:48:30|3741|3740|3744|3743.5|3744|3743.5|3740.5|3740|19942
1607510920000|2020-12-09 10:48:40|3744.5|3744|3745.5|3745|3746|3745|3744|3743.5|2284
1607510930000|2020-12-09 10:48:50|3745|3744.5|3746|3745.5|3746|3745.5|3745|3744.5|1019
1607510940000|2020-12-09 10:49:00|3746.5|3746|3744.5|3744|3746.5|3746|3744.5|3744|8652
1607510950000|2020-12-09 10:49:10|3745|3744.5|3745|3744.5|3745|3744.5|3745|3744.5|1063
1607510960000|2020-12-09 10:49:20|3745.5|3745|3745.5|3744.5|3745.5|3745|3745.5|3744.5|1612
1607510970000|2020-12-09 10:49:30|3745|3744|3744.5|3744|3745|3744|3744.5|3744|482
1607510980000|2020-12-09 10:49:40|3744|3743.5|3744.5|3743.5|3744.5|3743.5|3743.5|3743|1186
1607511000000|2020-12-09 10:50:00|3744|3743|3742.5|3742|3744|3743|3742.5|3741.5|8907
1607511010000|2020-12-09 10:50:10|3742|3741.5|3742|3741.5|3742|3741.5|3742|3741.5|771
1607511020000|2020-12-09 10:50:20|3741.5|3741|3740.5|3740|3741.5|3741|3740.5|3740|508
1607511030000|2020-12-09 10:50:30|3740|3739.5|3741|3740.5|3741|3740.5|3740|3739.5|1647
1607511050000|2020-12-09 10:50:50|3740.5|3740|3740.5|3740|3741|3740.5|3740.5|3740|472
1607511070000|2020-12-09 10:51:10|3741|3740.5|3741.5|3740.5|3742|3741|3740.5|3740|5412
1607511080000|2020-12-09 10:51:20|3741|3740|3741|3740|3741|3740.5|3741|3740|1563
1607511090000|2020-12-09 10:51:30|3740.5|3740.5|3739.5|3739|3740.5|3740.5|3739.5|3739|675
1607511100000|2020-12-09 10:51:40|3739|3738.5|3739.5|3739|3739.5|3739|3739|3738|895
1607511110000|2020-12-09 10:51:50|3740|3739.5|3739.5|3739|3740.5|3740|3739.5|3739|813
1607511120000|2020-12-09 10:52:00|3740|3739.5|3740|3739.5|3740.5|3739.5|3739.5|3739|883
1607511130000|2020-12-09 10:52:10|3739.5|3739|3740.5|3739.5|3740.5|3740|3739.5|3739|2198
1607511140000|2020-12-09 10:52:20|||||||||80
1607511150000|2020-12-09 10:52:30|3740|3739|3739|3738.5|3740|3739.5|3739|3738|4229
1607511160000|2020-12-09 10:52:40|3738.5|3738|3739|3738|3739|3738|3738.5|3738|903
1607511170000|2020-12-09 10:52:50|3738.5|3737.5|3738.5|3738|3738.5|3738|3738.5|3737.5|550
1607511180000|2020-12-09 10:53:00|3739|3738.5|3739.5|3739|3740|3739|3739|3738.5|4752
1607511190000|2020-12-09 10:53:10|3740|3739.5|3740.5|3740|3741|3740.5|3740|3739.5|714
1607511210000|2020-12-09 10:53:30|||||||||339
1607511220000|2020-12-09 10:53:40|3740|3739.5|3740.5|3740|3740.5|3740|3740|3739.5|7146
1607511230000|2020-12-09 10:53:50|3740|3739.5|3740.5|3740|3740.5|3740|3740|3739.5|7009
1607511240000|2020-12-09 10:54:00|3741|3740.5|3742|3741|3742.5|3741.5|3741|3740.5|4598
1607511250000|2020-12-09 10:54:10|3742.5|3741.5|3742|3741.5|3743|3742|3742|3741|2316
1607511260000|2020-12-09 10:54:20|||||||||5
1607511270000|2020-12-09 10:54:30|3742.5|3742|3741|3740|3742.5|3742|3741|3740|5534
1607511280000|2020-12-09 10:54:40|3740.5|3740.5|3740.5|3740|3741|3740.5|3740.5|3740|562
1607511290000|2020-12-09 10:54:50|3741|3740.5|3742|3741.5|3742|3741.5|3740.5|3740|1274
1607511300000|2020-12-09 10:55:00|3742.5||3742||3742.5||3742||0
1607511320000|2020-12-09 10:55:20|3742.5|3742|3743|3742.5|3743|3742.5|3742|3741.5|2577
1607511330000|2020-12-09 10:55:30|3742.5|3742|3743|3742|3743|3742.5|3742.5|3742|1530
1607511340000|2020-12-09 10:55:40|3742.5|3742.5|3743|3742.5|3743|3742.5|3742.5|3742.5|0
1607511350000|2020-12-09 10:55:50|3742.5|3742|3743|3742|3743|3742.5|3742.5|3742|6331
1607511360000|2020-12-09 10:56:00|3742.5|3742.5|3740.5|3740|3742.5|3742.5|3740.5|3740|4287
1607511370000|2020-12-09 10:56:10|3740|3739.5|3740.5|3740|3740.5|3740|3740|3739.5|3824
1607511380000|2020-12-09 10:56:20|3740|3739.5|3740.5|3740|3740.5|3740|3740|3739.5|4409
1607511390000|2020-12-09 10:56:30||3739.5||3740||3740||3739.5|9168
1607511400000|2020-12-09 10:56:40|3740|3739.5|3739|3738.5|3740|3739.5|3739|3738|2590
1607511420000|2020-12-09 10:57:00|3738.5|3738|3738.5|3738|3738.5|3738|3737.5|3737|1929
1607511430000|2020-12-09 10:57:10||3737.5||3737.5||3737.5||3737.5|0
1607511440000|2020-12-09 10:57:20|3738|3737|3737.5|3737|3738|3737|3737.5|3736.5|2555
1607511450000|2020-12-09 10:57:30|3738|3737.5|3737.5|3737|3738|3737.5|3737.5|3737|94
1607511460000|2020-12-09 10:57:40|3738|3737.5|3737.5|3737|3738|3737.5|3737.5|3736.5|578
1607511470000|2020-12-09 10:57:50||3736.5||3736.5||3737||3736.5|526
1607511480000|2020-12-09 10:58:00|3737|3737|3736.5|3736|3737|3737|3736.5|3736|1384
1607511490000|2020-12-09 10:58:10|3737|3736.5|3737|3736.5|3737|3736.5|3737|3736.5|2490
1607511500000|2020-12-09 10:58:20|3736.5|3736|3736.5|3736|3737|3736|3736.5|3736|66
1607511510000|2020-12-09 10:58:30|3736|3735.5|3736|3735.5|3736.5|3736|3736|3735|2822
1607511520000|2020-12-09 10:58:40||3735||3735||3735.5||3735|200
1607511530000|2020-12-09 10:58:50|3735.5|3735.5|3736|3735|3736|3735.5|3735.5|3735|1868
1607511540000|2020-12-09 10:59:00|3735.5|3734.5|3735|3734.5|3736|3734.5|3735|3734.5|947
1607511550000|2020-12-09 10:59:10|3734.5|3734|3735|3734.5|3735|3734.5|3734|3733.5|1896
1607511560000|2020-12-09 10:59:20|3734.5|3734|3735|3734.5|3735.5|3735|3734.5|3734|1676
1607511570000|2020-12-09 10:59:30|3735.5|3735|3736|3735|3736.5|3736|3735.5|3735|5301
1607511580000|2020-12-09 10:59:40|3735.5|3735.5|3735.5|3735|3735.5|3735.5|3735.5|3735|724
1607511590000|2020-12-09 10:59:50|3736|3735.5|3736|3735.5|3736|3735.5|3736|3735.5|769
1607511600000|2020-12-09 11:00:00|3736.5|3736|3739.5|3738.5|3740|3739|3736.5|3736|3172
1607511610000|2020-12-09 11:00:10|3739|3738|3738.5|3737.5|3739|3738|3738.5|3737.5|105
1607511620000|2020-12-09 11:00:20|3739|3738|3738.5|3737.5|3739|3738.5|3738.5|3737.5|1206
1607511640000|2020-12-09 11:00:40|3737.5|3737|3737|3736|3737.5|3737|3736.5|3736|3573
1607511650000|2020-12-09 11:00:50|3736.5|3735.5|3734.5|3734|3736.5|3735.5|3734.5|3733.5|2297
1607511660000|2020-12-09 11:01:00|3734|3733.5|3734|3733|3734.5|3734|3734|3733|1310
1607511670000|2020-12-09 11:01:10|3733.5|3732.5|3733.5|3733|3733.5|3733|3733|3732|1353
1607511680000|2020-12-09 11:01:20|3733|3732.5|3733|3732.5|3733.5|3733|3733|3732.5|1488
1607511690000|2020-12-09 11:01:30||3732||3732.5||3732.5||3732|749
1607511700000|2020-12-09 11:01:40|3732.5|3732|3732.5|3731.5|3733|3732.5|3732|3731|1111
1607511710000|2020-12-09 11:01:50|3732|3731|3732|3731|3732|3731.5|3732|3731|200
1607511720000|2020-12-09 11:02:00|3731.5|3731.5|3730.5|3730|3732|3731.5|3730.5|3730|2080
1607511730000|2020-12-09 11:02:10|3731|3730.5|3731|3730.5|3731|3730.5|3731|3730|1028
1607511740000|2020-12-09 11:02:20|3731.5|3731|3731.5|3731|3731.5|3731|3731.5|3731|2527
1607511750000|2020-12-09 11:02:30|3732|3731.5|3732|3731|3732|3731.5|3732|3731|1348
1607511760000|2020-12-09 11:02:40|3731.5||3732||3732||3731.5||0
1607511770000|2020-12-09 11:02:50|3731.5|3731.5|3731.5|3731|3732|3731.5|3731.5|3731|542
1607511780000|2020-12-09 11:03:00|3732|3731.5|3731.5|3731|3732|3731.5|3731.5|3731|2000
1607511790000|2020-12-09 11:03:10|3732|3730.5|3731|3730.5|3732|3730.5|3730.5|3730|6864
1607511800000|2020-12-09 11:03:20|3730.5|3730|3730.5|3730|3730.5|3730|3730.5|3730|217
1607511810000|2020-12-09 11:03:30|3731|3730.5|3730|3729.5|3731|3730.5|3729|3728|10308
1607511820000|2020-12-09 11:03:40|3730.5|3730|3730.5|3729.5|3730.5|3730|3730|3729.5|1413
1607511830000|2020-12-09 11:03:50||3730||3729.5||3730||3729.5|689
1607511840000|2020-12-09 11:04:00|3730|3730|3730.5|3730|3730.5|3730|3730|3729.5|908
1607511850000|2020-12-09 11:04:10|3731|3730.5|3732|3731|3732|3731.5|3731|3730.5|1757
1607511860000|2020-12-09 11:04:20|3731.5|3731.5|3732|3731|3732|3731.5|3731.5|3731|1023
1607511870000|2020-12-09 11:04:30|3731.5|3731.5|3732|3731.5|3732|3731.5|3731.5|3731|295
1607511880000|2020-12-09 11:04:40|3731.5|3731|3732.5|3732|3732.5|3732|3731.5|3731|2355
1607511890000|2020-12-09 11:04:50|3732|3731.5|3732.5|3732|3732.5|3732|3732|3731.5|493
1607511900000|2020-12-09 11:05:00|3733|3732.5|3733.5|3732.5|3734.5|3734|3733|3732.5|75968
1607511910000|2020-12-09 11:05:10|3734|3733|3733|3732.5|3734|3733.5|3733|3732.5|3120
1607511920000|2020-12-09 11:05:20|3733.5|3733|3734.5|3734|3734.5|3734|3733.5|3733|280
1607511930000|2020-12-09 11:05:30|3735|3734.5|3735.5|3735|3735.5|3735|3734.5|3734|168
1607511940000|2020-12-09 11:05:40||3734.5||3735||3735||3734.5|307
1607511950000|2020-12-09 11:05:50|3735|3734.5|3735|3734.5|3735|3734.5|3735|3734.5|1248
1607511960000|2020-12-09 11:06:00|3734.5|3734|3734|3733.5|3734.5|3734.5|3734|3733.5|2148
1607511970000|2020-12-09 11:06:10|3734.5|3734|3734.5|3734|3734.5|3734|3734|3733.5|313
1607511980000|2020-12-09 11:06:20|3734|3733.5|3734|3733.5|3734|3734|3734|3733.5|458
1607511990000|2020-12-09 11:06:30|3733.5|3733|3733|3732.5|3733.5|3733.5|3733|3732.5|3117
1607512010000|2020-12-09 11:06:50|3733.5|3733|3733.5|3733|3733.5|3733|3733|3732.5|803
1607512030000|2020-12-09 11:07:10|3733|3732.5|3733|3732.5|3733.5|3732.5|3733|3732.5|1332
1607512050000|2020-12-09 11:07:30|3733.5|3733|3734|3733|3734.5|3734|3733.5|3733|3296
1607512060000|2020-12-09 11:07:40||3733.5||3733||3733.5||3733|0
1607512070000|2020-12-09 11:07:50|3733.5|3733.5|3734.5|3734|3734.5|3734|3733.5|3733.5|4499
1607512080000|2020-12-09 11:08:00|3735|3734.5|3734.5|3734|3735|3734.5|3734.5|3734|898
1607512090000|2020-12-09 11:08:10|3734|3733.5|3733.5|3733|3734|3733.5|3733.5|3733|2498
1607512100000|2020-12-09 11:08:20|||||||||100
1607512110000|2020-12-09 11:08:30|3733|3732.5|3732.5|3731.5|3733|3732.5|3732|3731.5|812
1607512120000|2020-12-09 11:08:40|3732|3731|3731.5|3730.5|3732|3731|3731|3730.5|1052
1607512130000|2020-12-09 11:08:50|3731|3730|3730.5|3730|3731|3730.5|3730.5|3730|467
1607512140000|2020-12-09 11:09:00|3730|3729.5|3729.5|3729|3730.5|3730|3729.5|3728.5|1809
1607512150000|2020-12-09 11:09:10|3730|3729.5|3730.5|3730|3730.5|3730|3729.5|3729|3174
1607512160000|2020-12-09 11:09:20|3730|3729.5|3730|3729.5|3730|3729.5|3730|3729.5|848
1607512170000|2020-12-09 11:09:30|3729.5|3729|3729.5|3729|3730|3729.5|3729.5|3728.5|670
1607512180000|2020-12-09 11:09:40|3729|3728.5|3729|3728.5|3729|3728.5|3729|3728.5|592
1607512190000|2020-12-09 11:09:50|||||||||80
1607512200000|2020-12-09 11:10:00|3729.5|3729|3731|3730|3731.5|3730.5|3729.5|3729|4850
1607512210000|2020-12-09 11:10:10|3730.5||3730.5||3730.5||3730.5||62
1607512220000|2020-12-09 11:10:20|3730|3729.5|3729.5|3729|3730|3729.5|3729.5|3729|492
1607512230000|2020-12-09 11:10:30|3730|3729.5|3731|3730|3731|3730|3730|3729.5|218
1607512240000|2020-12-09 11:10:40|3730.5|3730.5|3731|3730|3731|3730.5|3730.5|3730|993
1607512250000|2020-12-09 11:10:50|3730.5|3730.5|3730.5|3730|3731|3730.5|3730.5|3730|571
1607512260000|2020-12-09 11:11:00|3731|3730.5|3731|3730.5|3731.5|3731|3730.5|3730|77246
1607512270000|2020-12-09 11:11:10|3731.5|3731|3731.5|3731|3731.5|3731|3731.5|3731|867
1607512280000|2020-12-09 11:11:20|3732|3731.5|3733|3732|3733|3732|3732|3731.5|760
1607512290000|2020-12-09 11:11:30|3732.5|3732.5|3732.5|3732|3733|3732.5|3732.5|3732|1883
1607512300000|2020-12-09 11:11:40|3733|3732.5|3733.5|3733|3733.5|3733|3733|3732.5|1128
1607512310000|2020-12-09 11:11:50|3734|3733.5|3734|3733.5|3734.5|3733.5|3734|3733.5|200
1607512320000|2020-12-09 11:12:00|3734.5|3734|3733|3732.5|3734.5|3734|3733|3732.5|2864
1607512330000|2020-12-09 11:12:10|3732.5|3732|3733|3732|3733|3732.5|3732.5|3732|786
1607512340000|2020-12-09 11:12:20|3732.5|3731.5|3731.5|3731|3732.5|3731.5|3731.5|3730.5|1258
1607512350000|2020-12-09 11:12:30|3731|3730.5|3731|3730|3731|3730.5|3731|3730|1088
1607512360000|2020-12-09 11:12:40|3730.5||3731||3731||3730.5||235
1607512380000|2020-12-09 11:13:00|3730.5|3730.5|3730.5|3730|3730.5|3730.5|3730.5|3730|464
1607512390000|2020-12-09 11:13:10|3731|3730.5|3731|3730|3731|3730.5|3731|3730|621
1607512400000|2020-12-09 11:13:20||3730.5||3730||3730.5||3730|0
1607512410000|2020-12-09 11:13:30|3730.5|3730.5|3731|3730.5|3731|3730.5|3730.5|3730|469
1607512420000|2020-12-09 11:13:40|3731.5|3731|3732.5|3732|3732.5|3732|3731.5|3731|2524
1607512430000|2020-12-09 11:13:50|3733|3732.5|3733.5|3732.5|3733.5|3733|3733|3732.5|231
1607512440000|2020-12-09 11:14:00|3733|3733|3733|3732.5|3733|3733|3733|3732.5|2062
1607512450000|2020-12-09 11:14:10||3732||3732||3732||3732|0
1607512460000|2020-12-09 11:14:20|3732.5|3731.5|3732|3731.5|3733|3732|3732|3731|1419
1607512470000|2020-12-09 11:14:30|3731.5|3731|3731.5|3731|3732|3731|3731.5|3731|498
1607512480000|2020-12-09 11:14:40|3732|3731.5|3732|3731.5|3732|3731.5|3732|3731.5|1392
1607512490000|2020-12-09 11:14:50|3731.5|3731|3731|3730.5|3731.5|3731|3731|3730|3656
1607512500000|2020-12-09 11:15:00|3731.5|3731|3731|3730.5|3731.5|3731|3731|3730.5|837
1607512510000|2020-12-09 11:15:10|3730.5|3730|3731|3730.5|3731|3730.5|3730.5|3730|640
1607512520000|2020-12-09 11:15:20|3731.5|3730|3731.5|3730.5|3731.5|3731|3731|3730|4140
1607512530000|2020-12-09 11:15:30||3731||3731||3731||3731|165
1607512540000|2020-12-09 11:15:40|3731|3730.5|3731|3730.5|3731|3730.5|3731|3730.5|100
1607512550000|2020-12-09 11:15:50|3730.5|3730|3730.5|3730|3730.5|3730|3730.5|3730|1122
1607512560000|2020-12-09 11:16:00|3730|3729.5|3728.5|3728|3730|3729.5|3728.5|3728|1896
1607512570000|2020-12-09 11:16:10|3728|3727.5|3728|3727|3728.5|3728|3727.5|3727|529
1607512580000|2020-12-09 11:16:20|3728.5|3727.5|3729|3728.5|3729|3728.5|3728.5|3727.5|3134
1607512590000|2020-12-09 11:16:30|3729.5||3729.5||3729.5||3729||385
1607512600000|2020-12-09 11:16:40||3729||3729||3729||3729|0
1607512610000|2020-12-09 11:16:50|||||||||300
1607512620000|2020-12-09 11:17:00|3729|3728.5|3729|3728.5|3729|3728.5|3729|3728.5|752
1607512630000|2020-12-09 11:17:10|3729.5|3729|3728.5|3728|3729.5|3729|3728.5|3728|1515
1607512640000|2020-12-09 11:17:20|3729|3728.5|3728.5|3727.5|3729.5|3728.5|3728.5|3727.5|600
1607512650000|2020-12-09 11:17:30|3729|3728|3729|3728|3729|3728|3729|3727.5|0
1607512660000|2020-12-09 11:17:40|3728.5|3728.5|3728.5|3728|3729|3728.5|3728.5|3728|64
1607512670000|2020-12-09 11:17:50|||||||||906
1607512680000|2020-12-09 11:18:00|3728|3727.5|3728.5|3728|3728.5|3728|3728|3727.5|1142
1607512690000|2020-12-09 11:18:10|3728|3727.5|3728.5|3728|3728.5|3728|3728|3727.5|276
1607512700000|2020-12-09 11:18:20|3728|3727.5|3728.5|3727.5|3728.5|3728|3728|3727.5|3252
1607512710000|2020-12-09 11:18:30|3728|3727|3728|3727|3728|3727.5|3728|3727|370
1607512730000|2020-12-09 11:18:50|3727.5|3726.5|3726.5|3725.5|3727.5|3726.5|3726|3725|2393
1607512740000|2020-12-09 11:19:00|3726|3726|3726|3725.5|3726.5|3726|3726|3725.5|3157
1607512750000|2020-12-09 11:19:10|3726.5|3726|3725.5|3725|3726.5|3726|3725.5|3725|1131
1607512760000|2020-12-09 11:19:20|3725|3724.5|3725|3724.5|3725|3724.5|3725|3724.5|344
1607512770000|2020-12-09 11:19:30|3725.5|3725|3725.5|3724.5|3725.5|3725|3725|3724.5|1150
1607512780000|2020-12-09 11:19:40|3725|3724|3724.5|3724|3725|3724|3724.5|3724|187
1607512790000|2020-12-09 11:19:50|3725|3724.5|3725|3724.5|3725|3724.5|3725|3724.5|822
1607512800000|2020-12-09 11:20:00|3725.5|3725|3726|3725.5|3726|3725.5|3725.5|3725|2602
1607512810000|2020-12-09 11:20:10|3726.5|3726|3726.5|3726|3726.5|3726|3726.5|3726|260
1607512820000|2020-12-09 11:20:20|3727|3726.5|3727|3726.5|3727|3726.5|3727|3726.5|294
1607512830000|2020-12-09 11:20:30||3726||3726||3726.5||3726|965
1607512850000|2020-12-09 11:20:50|3726.5|3726.5|3726.5|3725.5|3726.5|3726.5|3726|3725.5|629
1607512860000|2020-12-09 11:21:00|3726|3726|3723.5|3722.5|3726.5|3726|3723.5|3722.5|3997
1607512870000|2020-12-09 11:21:10|3723|3722|3722|3721|3723|3722|3721.5|3721|1477
1607512880000|2020-12-09 11:21:20|3721.5|3720.5|3721.5|3721|3721.5|3721|3721|3720.5|914
1607512890000|2020-12-09 11:21:30|3722|3721.5|3723.5|3723|3723.5|3723|3722|3721.5|6314
1607512900000|2020-12-09 11:21:40|||||||||294
1607512910000|2020-12-09 11:21:50|3723|3722.5|3722.5|3722|3723|3722.5|3722.5|3722|2259
1607512920000|2020-12-09 11:22:00|3723|3722.5|3723.5|3723|3723.5|3723|3722.5|3722|742
1607512930000|2020-12-09 11:22:10|3724|3723.5|3724|3723|3724|3723.5|3723.5|3723|843
1607512940000|2020-12-09 11:22:20|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|3723|3722.5|741
1607512950000|2020-12-09 11:22:30|3724|3723|3724|3723|3724|3723.5|3723.5|3722.5|1746
1607512960000|2020-12-09 11:22:40|3723.5|3723.5|3723.5|3723|3724|3723.5|3723.5|3723|0
1607512970000|2020-12-09 11:22:50|3724|3723.5|3724|3723.5|3724|3723.5|3723.5|3723|1707
1607512980000|2020-12-09 11:23:00|3724.5|3724|3724.5|3724|3724.5|3724|3724.5|3724|286
1607512990000|2020-12-09 11:23:10|||||||||279
1607513010000|2020-12-09 11:23:30|3724|3723.5|3724.5|3723.5|3724.5|3724|3724|3723.5|699
1607513020000|2020-12-09 11:23:40|3725|3724|3724.5|3724|3725|3724.5|3724.5|3723.5|1571
1607513040000|2020-12-09 11:24:00|3724|3723.5|3724.5|3724|3724.5|3724|3724|3723.5|867
1607513050000|2020-12-09 11:24:10|3725|3723.5|3725|3724.5|3725|3724.5|3725|3723.5|2206
1607513060000|2020-12-09 11:24:20|3724.5|3724|3725|3724|3725|3724.5|3724.5|3724|948
1607513070000|2020-12-09 11:24:30|3724.5|3724.5|3724.5|3724|3724.5|3724.5|3724.5|3724|0
1607513080000|2020-12-09 11:24:40|3724|3723.5|3724|3723.5|3724|3723.5|3724|3723.5|1981
1607513100000|2020-12-09 11:25:00|3724.5|3724|3724.5|3724|3724.5|3724|3724.5|3723.5|1038
1607513110000|2020-12-09 11:25:10||3723.5||3723.5||3723.5||3723.5|0
1607513130000|2020-12-09 11:25:30||3724||3723.5||3724||3723.5|0
1607513150000|2020-12-09 11:25:50|3724|3724|3724|3723.5|3724|3724|3724|3723.5|537
1607513160000|2020-12-09 11:26:00|3724.5|3724|3723|3722|3724.5|3724|3722.5|3722|17234
1607513170000|2020-12-09 11:26:10|3722.5|3722.5|3725.5|3725|3725.5|3725|3722.5|3722.5|4081
1607513180000|2020-12-09 11:26:20|3726|3725.5|3725.5|3725|3726|3725.5|3725.5|3725|916
1607513190000|2020-12-09 11:26:30|3726|3725.5|3726|3725.5|3726|3725.5|3725.5|3725|2720
1607513200000|2020-12-09 11:26:40|3726.5|3726|3726.5|3725.5|3726.5|3726|3726|3725.5|2139
1607513210000|2020-12-09 11:26:50|3726||3726||3726.5||3726||0
1607513220000|2020-12-09 11:27:00|3726.5|3726|3726|3725.5|3726.5|3726|3726|3725.5|672
1607513230000|2020-12-09 11:27:10|3726.5|3726|3727.5|3726.5|3727.5|3726.5|3726.5|3726|1221
1607513240000|2020-12-09 11:27:20|3727|3726|3726|3725.5|3727|3726.5|3726|3725.5|3539
1607513250000|2020-12-09 11:27:30|3726.5|3726|3726|3725.5|3726.5|3726|3726|3725.5|261
1607513260000|2020-12-09 11:27:40|3725.5|3725|3725.5|3725|3725.5|3725|3725.5|3725|1381
1607513270000|2020-12-09 11:27:50|||||||||335
1607513280000|2020-12-09 11:28:00|3726|3725.5|3725.5|3725|3726|3725.5|3725.5|3725|465
1607513290000|2020-12-09 11:28:10|3726|3725.5|3726.5|3726|3726.5|3726|3726|3725|478
1607513300000|2020-12-09 11:28:20|3726|3725.5|3727|3726.5|3727|3726.5|3726|3725.5|1646
1607513310000|2020-12-09 11:28:30|3726.5|3726|3726.5|3726|3727.5|3726.5|3726.5|3726|279
1607513320000|2020-12-09 11:28:40|3727||3727||3727||3727||177
1607513330000|2020-12-09 11:28:50|3726.5||3726.5||3726.5||3726.5||0
1607513340000|2020-12-09 11:29:00|3727|3726.5|3727|3726.5|3727|3726.5|3727|3726.5|0
1607513350000|2020-12-09 11:29:10|3726.5|3726|3726.5|3726|3727|3726|3726.5|3726|30
1607513360000|2020-12-09 11:29:20|3726|3725.5|3726|3725.5|3726|3725.5|3726|3725.5|1516
1607513370000|2020-12-09 11:29:30|3726.5||3726.5||3726.5||3726.5||45
1607513380000|2020-12-09 11:29:40|3726|3725|3725|3724.5|3726|3725|3725|3724|3790
1607513390000|2020-12-09 11:29:50|3724.5|3724|3724|3723.5|3724.5|3724|3724|3723.5|4164
1607513400000|2020-12-09 11:30:00|3724.5|3724|3724.5|3724|3724.5|3724|3724|3723.5|986
1607513410000|2020-12-09 11:30:10||3723.5||3724||3724||3723.5|360
1607513420000|2020-12-09 11:30:20|3724|3723.5|3724|3723.5|3724|3723.5|3724|3723.5|201
1607513430000|2020-12-09 11:30:30|3723.5|3723|3722|3721.5|3724|3723.5|3722|3721.5|6272
1607513440000|2020-12-09 11:30:40|3722.5||3722||3722.5||3722||0
1607513450000|2020-12-09 11:30:50|3721.5|3721|3721.5|3720.5|3721.5|3721|3721|3720.5|263
1607513460000|2020-12-09 11:31:00|3721|3721|3721.5|3720.5|3721.5|3721|3721|3720|2160
1607513470000|2020-12-09 11:31:10|3722|3721|3725|3724.5|3725|3724.5|3722|3720.5|6556
1607513480000|2020-12-09 11:31:20|3725.5|3725|3725.5|3724.5|3725.5|3725|3724.5|3724|2324
1607513490000|2020-12-09 11:31:30|3725|3725|3725.5|3724.5|3725.5|3725|3725|3724.5|196
1607513510000|2020-12-09 11:31:50|3725|3725|3725.5|3724.5|3725.5|3725|3725|3724.5|213
1607513520000|2020-12-09 11:32:00|3725|3725|3725|3724.5|3725|3725|3725|3724.5|0
1607513530000|2020-12-09 11:32:10|3725.5|3725|3727|3726.5|3727|3726.5|3725.5|3724.5|2716
1607513540000|2020-12-09 11:32:20|3727.5|3727|3727.5|3727|3727.5|3727|3727|3726.5|595
1607513550000|2020-12-09 11:32:30|3727|3726.5|3727|3726.5|3727|3727|3727|3726.5|1008
1607513560000|2020-12-09 11:32:40|3726.5|3726|3726|3725|3726.5|3726|3726|3725|1149
1607513570000|2020-12-09 11:32:50||3725.5||3725.5||3725.5||3725.5|0
1607513580000|2020-12-09 11:33:00|3726.5|3726|3726|3725.5|3726.5|3726|3726|3725.5|112
1607513590000|2020-12-09 11:33:10|3726.5|3726|3726.5|3726|3727|3726.5|3726.5|3726|803
1607513600000|2020-12-09 11:33:20|3727|3726.5|3727|3726.5|3727|3726.5|3726.5|3726|733
1607513620000|2020-12-09 11:33:40|3727.5|3727|3729|3728|3729|3728|3727.5|3727|1934
1607513640000|2020-12-09 11:34:00|3728.5||3728.5||3728.5||3728.5||0
1607513650000|2020-12-09 11:34:10|3728|3727.5|3728|3727.5|3728.5|3727.5|3727.5|3727|3194
1607513660000|2020-12-09 11:34:20|3728.5|3728|3728.5|3728|3728.5|3728|3728|3727.5|920
1607513670000|2020-12-09 11:34:30|3729|3728.5|3729.5|3729|3729.5|3729|3729|3728|1426
1607513690000|2020-12-09 11:34:50|3730|3729.5|3730.5|3729.5|3730.5|3730|3730|3729|1999
1607513700000|2020-12-09 11:35:00||3730||3730||3730||3730|1322
1607513720000|2020-12-09 11:35:20|3730|3729.5|3730.5|3730|3730.5|3730|3730|3729|1335
1607513750000|2020-12-09 11:35:50|||||||||308
1607513760000|2020-12-09 11:36:00|3731|3730.5|3730.5|3730|3731|3730.5|3730.5|3730|627
1607513770000|2020-12-09 11:36:10|3731|3730.5|3732|3731.5|3732|3731.5|3731|3730|3848
1607513780000|2020-12-09 11:36:20|3732.5|3732|3732.5|3732|3733|3732|3732.5|3732|1492
1607513790000|2020-12-09 11:36:30|3732|3731.5|3730.5|3729.5|3732.5|3732|3730|3729.5|8229
1607513800000|2020-12-09 11:36:40|3730|3730|3730|3729.5|3730|3730|3730|3729|1571
1607513810000|2020-12-09 11:36:50|3730.5|3730|3730.5|3729.5|3730.5|3730|3730|3729.5|1784
1607513820000|2020-12-09 11:37:00|3730|3730|3730.5|3729.5|3730.5|3730|3730|3729.5|765
1607513830000|2020-12-09 11:37:10|3730|3730|3730.5|3729.5|3730.5|3730|3730|3729.5|0
1607513840000|2020-12-09 11:37:20|3731|3730|3731.5|3731|3731.5|3731|3731|3729.5|594
1607513850000|2020-12-09 11:37:30|3732|3731.5|3732|3731|3732|3731.5|3731.5|3731|1121
1607513860000|2020-12-09 11:37:40|3731.5|3731.5|3733|3732.5|3733|3732.5|3731.5|3731|1196
1607513870000|2020-12-09 11:37:50|3732.5|3732|3732.5|3732|3732.5|3732|3732|3731.5|1057
1607513880000|2020-12-09 11:38:00||3731.5||3731.5||3732||3731.5|1047
1607513890000|2020-12-09 11:38:10|3732|3731|3731|3730.5|3732|3731.5|3731|3730|679
1607513900000|2020-12-09 11:38:20|3731.5|3731|3731.5|3730.5|3731.5|3731|3731.5|3730.5|121
1607513910000|2020-12-09 11:38:30||3731||3731||3731||3730.5|130
1607513920000|2020-12-09 11:38:40|3732|3731.5|3731.5|3731|3732|3731.5|3731.5|3731|61
1607513940000|2020-12-09 11:39:00|3732|3731.5|3732|3731.5|3732.5|3731.5|3731.5|3731|616
1607513950000|2020-12-09 11:39:10|3731.5|3731|3732|3731.5|3732.5|3732|3731.5|3731|1406
1607513960000|2020-12-09 11:39:20|3732.5|3732|3733|3732|3733.5|3732.5|3732.5|3732|863
1607513970000|2020-12-09 11:39:30||3732.5||3732.5||3732.5||3732|516
1607513980000|2020-12-09 11:39:40||3732||3732.5||3732.5||3732|1251
1607513990000|2020-12-09 11:39:50|3733.5|3733|3734.5|3734|3734.5|3734|3733.5|3733|941
1607514000000|2020-12-09 11:40:00|||||||||84
1607514010000|2020-12-09 11:40:10|3734|3733.5|3734|3733.5|3734|3734|3733.5|3733|1309
1607514020000|2020-12-09 11:40:20|3733.5|3733|3734|3733|3734|3733.5|3733.5|3733|359
1607514030000|2020-12-09 11:40:30||3733.5||3733||3733.5||3733|393
1607514040000|2020-12-09 11:40:40|3733.5|3732.5|3733|3732.5|3734|3733|3732.5|3732|2363
1607514060000|2020-12-09 11:41:00|3732.5|3732|3733|3732.5|3733.5|3733|3732.5|3732|1293
1607514080000|2020-12-09 11:41:20||3732||3732.5||3732.5||3732|556
1607514100000|2020-12-09 11:41:40|3732.5|3732|3732.5|3731.5|3733|3732.5|3732.5|3731.5|1004
1607514110000|2020-12-09 11:41:50|3732|3731|3731.5|3731|3732|3731|3731.5|3730.5|1669
1607514120000|2020-12-09 11:42:00|3732|3731.5|3732|3731|3732|3731.5|3731.5|3731|721
1607514130000|2020-12-09 11:42:10|3732.5|3731.5|3732.5|3731.5|3732.5|3732|3732.5|3731.5|132
1607514160000|2020-12-09 11:42:40||3732||3732||3732||3732|0
1607514170000|2020-12-09 11:42:50|3732|3731.5|3731.5|3731|3732|3731.5|3731.5|3731|1826
1607514180000|2020-12-09 11:43:00|3732|3731.5|3732|3731.5|3732|3731.5|3731.5|3731|1144
1607514190000|2020-12-09 11:43:10||3731||3731.5||3731.5||3731|0
1607514210000|2020-12-09 11:43:30|3732.5|3732|3732.5|3732|3732.5|3732|3732.5|3732|412
1607514230000|2020-12-09 11:43:50|3732|3731.5|3731.5|3730.5|3732.5|3732|3731|3730.5|3540
1607514240000|2020-12-09 11:44:00||3731||3731||3731||3731|0
1607514250000|2020-12-09 11:44:10|3732|3731.5|3732.5|3732|3732.5|3732|3731.5|3731|1165
1607514260000|2020-12-09 11:44:20|3733|3732.5|3733|3732.5|3733|3732.5|3733|3732.5|474
1607514270000|2020-12-09 11:44:30|3733.5|3733|3733.5|3733|3733.5|3733|3733.5|3733|455
1607514280000|2020-12-09 11:44:40|3733|3732.5|3733.5|3733|3733.5|3733|3733|3732.5|950
1607514290000|2020-12-09 11:44:50|3734|3733.5|3734|3733.5|3734|3733.5|3734|3733.5|583
1607514300000|2020-12-09 11:45:00|3733.5|3733|3733|3732.5|3733.5|3733|3733|3732.5|519
1607514310000|2020-12-09 11:45:10|||||||||50
1607514340000|2020-12-09 11:45:40|3732.5|3732|3732|3731|3732.5|3732|3732|3731|1484
1607514350000|2020-12-09 11:45:50|3732.5|3731.5|3732|3731.5|3732.5|3732|3732|3731.5|309
1607514360000|2020-12-09 11:46:00|3732.5|3732|3732.5|3732|3732.5|3732|3732.5|3732|477
1607514390000|2020-12-09 11:46:30|3732|3731.5|3731.5|3731|3732|3731.5|3731.5|3730.5|3593
1607514410000|2020-12-09 11:46:50|||||||||367
1607514420000|2020-12-09 11:47:00|3732|3730.5|3732|3731.5|3732.5|3731.5|3731.5|3730.5|4239
1607514440000|2020-12-09 11:47:20|3732.5|3732|3733.5|3733|3733.5|3733|3732.5|3732|1501
1607514470000|2020-12-09 11:47:50|||||||||2
1607514480000|2020-12-09 11:48:00|3733|3732.5|3733|3732|3733.5|3733|3733|3732|1392
1607514490000|2020-12-09 11:48:10|3733.5|3732.5|3734|3733.5|3734|3733.5|3733.5|3732.5|2790
1607514500000|2020-12-09 11:48:20|3734.5|3734|3734.5|3734|3734.5|3734|3734.5|3733.5|1785
1607514520000|2020-12-09 11:48:40|||||||||373
1607514530000|2020-12-09 11:48:50|3735|3734.5|3735|3734|3735|3734.5|3734.5|3734|336
1607514540000|2020-12-09 11:49:00|3734.5||3734.5||3734.5||3734.5||0
1607514550000|2020-12-09 11:49:10|3734|3733.5|3734|3733.5|3734|3734|3734|3733|736
1607514560000|2020-12-09 11:49:20|3733.5|3733|3734|3733.5|3734|3733.5|3733.5|3733|304
1607514570000|2020-12-09 11:49:30|3733.5|3733|3733.5|3733|3734|3733.5|3733.5|3733|1073
1607514590000|2020-12-09 11:49:50|||||||||200
1607514600000|2020-12-09 11:50:00|3733|3732.5|3733|3732.5|3733|3732.5|3733|3732.5|653
1607514610000|2020-12-09 11:50:10|3732.5|3732|3732|3731.5|3733|3732.5|3732|3731.5|2264
1607514620000|2020-12-09 11:50:20|3732.5|3732|3732|3731.5|3732.5|3732|3732|3731|1157
1607514630000|2020-12-09 11:50:30|3732.5|3732|3731.5|3730.5|3732.5|3732|3731.5|3730.5|3410
1607514640000|2020-12-09 11:50:40|3731||3731||3731.5||3731||344
1607514650000|2020-12-09 11:50:50|3730.5|3730|3731|3730|3731|3730.5|3730.5|3730|400
1607514660000|2020-12-09 11:51:00|3730.5|3730.5|3731|3730|3731|3730.5|3730.5|3730|600
1607514670000|2020-12-09 11:51:10||3730.5||3730.5||3730.5||3730.5|0
1607514680000|2020-12-09 11:51:20||3730||3730.5||3730.5||3730|291
1607514700000|2020-12-09 11:51:40|3730.5|3730|3731|3730|3731|3730.5|3730.5|3730|946
1607514710000|2020-12-09 11:51:50|3730.5||3730.5||3730.5||3730.5||0
1607514720000|2020-12-09 11:52:00|3731|3730.5|3731|3730.5|3731.5|3730.5|3731|3730.5|2910
1607514730000|2020-12-09 11:52:10|3731.5|3731|3733.5|3732.5|3733.5|3732.5|3731.5|3731|1597
1607514740000|2020-12-09 11:52:20|3734|3733|3733.5|3732.5|3734|3733|3733.5|3732.5|35
1607514750000|2020-12-09 11:52:30|3733|3733|3733.5|3733|3733.5|3733|3733|3732.5|386
1607514760000|2020-12-09 11:52:40|3734|3733.5|3734.5|3734|3734.5|3734|3734|3733|655
1607514770000|2020-12-09 11:52:50|3735|3734.5|3735|3734|3735|3734.5|3734.5|3734|867
1607514780000|2020-12-09 11:53:00|3735.5|3734.5|3735.5|3735|3736|3735|3735.5|3734.5|1955
1607514790000|2020-12-09 11:53:10|3736|3735.5|3736|3735.5|3736|3735.5|3735.5|3735.5|215
1607514800000|2020-12-09 11:53:20|3736.5|3736|3736.5|3736|3736.5|3736|3736.5|3736|511
1607514810000|2020-12-09 11:53:30|3736|3735.5|3736.5|3736|3736.5|3736|3736|3735.5|1420
1607514820000|2020-12-09 11:53:40|||||||||1
1607514830000|2020-12-09 11:53:50|3737|3736.5|3738.5|3738|3739|3738|3737|3736.5|853
1607514840000|2020-12-09 11:54:00|3739|3738.5|3739.5|3738.5|3739.5|3738.5|3739|3738.5|47
1607514860000|2020-12-09 11:54:20|||||||||80
1607514880000|2020-12-09 11:54:40|3739|3738|3738.5|3737.5|3739|3738.5|3737.5|3736.5|4240
1607514890000|2020-12-09 11:54:50|3738|3737|3737.5|3737|3738|3737.5|3737.5|3737|83
1607514900000|2020-12-09 11:55:00|3738|3737.5|3737|3736.5|3738|3737.5|3736.5|3736|869
1607514910000|2020-12-09 11:55:10|||||||||1
1607514920000|2020-12-09 11:55:20|3737.5|3737|3737.5|3736.5|3738|3737|3737.5|3736.5|672
1607514930000|2020-12-09 11:55:30||3737||3737||3737||3737|0
1607514940000|2020-12-09 11:55:40|3737|3736.5|3736.5|3736|3737|3736.5|3736|3735.5|872
1607514950000|2020-12-09 11:55:50|3737|3736.5|3737|3736|3737|3736.5|3737|3736|25
1607514960000|2020-12-09 11:56:00|3736.5|3735.5|3736|3735.5|3736.5|3736|3736|3735.5|960
1607514970000|2020-12-09 11:56:10|||||||||26
1607514980000|2020-12-09 11:56:20|3735.5|3735|3735.5|3735|3736|3735.5|3735.5|3735|1855
1607514990000|2020-12-09 11:56:30|3735|3734.5|3735|3734.5|3735|3734.5|3735|3734|1211
1607515010000|2020-12-09 11:56:50|3735.5|3735|3736|3735.5|3736|3735.5|3735.5|3735|1895
1607515020000|2020-12-09 11:57:00|||||||||86
1607515030000|2020-12-09 11:57:10|3735.5|3735|3735.5|3735|3735.5|3735|3735.5|3735|761
1607515040000|2020-12-09 11:57:20|3735|3734.5|3735|3734.5|3735|3734.5|3735|3734.5|236
1607515050000|2020-12-09 11:57:30|3735.5|3735|3734.5|3734|3735.5|3735|3734.5|3734|2618
1607515060000|2020-12-09 11:57:40|3734|3733.5|3734|3733.5|3734|3733.5|3734|3733|1004
1607515070000|2020-12-09 11:57:50|3733.5|3733|3733.5|3733|3733.5|3733|3733.5|3732.5|1312
1607515090000|2020-12-09 11:58:10|3734|3733.5|3734|3733.5|3734|3733.5|3734|3733.5|2977
1607515100000|2020-12-09 11:58:20|3733.5|3733|3732.5|3732|3733.5|3733|3732.5|3731.5|1543
1607515110000|2020-12-09 11:58:30|3733|3732.5|3733|3732|3733|3732.5|3733|3732|189
1607515120000|2020-12-09 11:58:40|3732.5||3733||3733||3732.5||0
1607515130000|2020-12-09 11:58:50|3732.5||3732.5||3733||3732.5||0
1607515140000|2020-12-09 11:59:00|||||||||210
1607515150000|2020-12-09 11:59:10|3732|3731.5|3732.5|3731.5|3732.5|3731.5|3732|3731|886
1607515160000|2020-12-09 11:59:20|3732|3731|3732|3731|3732|3731.5|3731.5|3731|545
1607515170000|2020-12-09 11:59:30|3731.5||3731.5||3731.5||3731.5||0
1607515180000|2020-12-09 11:59:40|||||||||200
1607515190000|2020-12-09 11:59:50|3732|3731.5|3733.5|3733|3733.5|3733|3732|3731.5|4119
1607515200000|2020-12-09 12:00:00|3734|3733.5|3733|3732|3734|3733.5|3732.5|3732|3199
1607515210000|2020-12-09 12:00:10|||||||||4
1607515220000|2020-12-09 12:00:20|3732.5|3731.5|3732|3731|3732.5|3731.5|3731.5|3730.5|1238
1607515230000|2020-12-09 12:00:30|3731.5|3731.5|3732.5|3731.5|3733|3732.5|3731.5|3731|3723
1607515240000|2020-12-09 12:00:40|3733|3732|3732.5|3731.5|3733|3732.5|3732.5|3731.5|2400
1607515260000|2020-12-09 12:01:00||3732||3732||3732||3731.5|863
1607515280000|2020-12-09 12:01:20|3732|3731.5|3732|3731.5|3732|3732|3732|3731.5|1450
1607515290000|2020-12-09 12:01:30|||||||||41
1607515300000|2020-12-09 12:01:40|||||||||48
1607515310000|2020-12-09 12:01:50|3731.5|3731|3731|3730.5|3731.5|3731|3731|3730.5|1249
1607515320000|2020-12-09 12:02:00|3731.5|3730|3731.5|3731|3731.5|3731|3731|3730|2533
1607515330000|2020-12-09 12:02:10|3732|3730.5|3732.5|3732|3732.5|3732|3732|3730.5|1213
1607515350000|2020-12-09 12:02:30|3733|3732.5|3733.5|3732.5|3733.5|3733|3733|3732.5|1671
1607515360000|2020-12-09 12:02:40||3733||3733||3733||3733|462
1607515370000|2020-12-09 12:02:50|3734|3733.5|3736|3735.5|3736|3735.5|3734|3733.5|1452
1607515380000|2020-12-09 12:03:00|3736.5|3736|3739.5|3738.5|3739.5|3739|3736.5|3736|1502
1607515390000|2020-12-09 12:03:10|3739|3738|3739|3738.5|3739|3738.5|3739|3738|1157
1607515410000|2020-12-09 12:03:30|3739.5|3739|3739.5|3739|3739.5|3739|3739.5|3739|714
1607515420000|2020-12-09 12:03:40|3740|3739.5|3740.5|3740|3740.5|3740|3740|3739.5|381
1607515430000|2020-12-09 12:03:50|3741|3740.5|3740.5|3739.5|3741|3740.5|3740|3739.5|2518
1607515440000|2020-12-09 12:04:00|3740|3740|3740.5|3740|3740.5|3740|3740|3740|0
1607515450000|2020-12-09 12:04:10|3741|3740.5|3741|3740.5|3741|3740.5|3740.5|3740|724
1607515460000|2020-12-09 12:04:20|3740.5|3740|3741|3740|3741|3740.5|3740.5|3740|226
1607515470000|2020-12-09 12:04:30|3740.5|3740.5|3741|3740.5|3741|3740.5|3740.5|3740.5|645
1607515480000|2020-12-09 12:04:40|3740.5|3740|3741|3740.5|3741|3740.5|3740.5|3740|636
1607515490000|2020-12-09 12:04:50|3740.5|3740|3741.5|3740.5|3742|3741|3740.5|3740|3245
1607515500000|2020-12-09 12:05:00|3742|3741|3742|3741|3742|3741.5|3741.5|3741|181
1607515510000|2020-12-09 12:05:10|3741.5|3740.5|3738.5|3738|3741.5|3740.5|3738.5|3738|3924
1607515520000|2020-12-09 12:05:20|3738|3737.5|3738.5|3738|3738.5|3738|3738|3737.5|189
1607515530000|2020-12-09 12:05:30|3738|3737.5|3738|3737.5|3738.5|3737.5|3738|3737.5|181
1607515540000|2020-12-09 12:05:40|3737.5|3737|3738|3737.5|3738.5|3738|3737.5|3737|3468
1607515550000|2020-12-09 12:05:50|3737.5|3737|3737.5|3737|3737.5|3737|3737.5|3737|883
1607515560000|2020-12-09 12:06:00|3737|3736.5|3737|3736.5|3737|3736.5|3736.5|3736|1193
1607515570000|2020-12-09 12:06:10|3736.5|3736|3737.5|3737|3737.5|3737|3736.5|3736|1607
1607515580000|2020-12-09 12:06:20||3736.5||3736.5||3736.5||3736.5|889
1607515590000|2020-12-09 12:06:30|3738|3737|3739|3738|3739.5|3739|3738|3737|1631
1607515610000|2020-12-09 12:06:50|3738.5|3737.5|3737|3736.5|3738.5|3737.5|3737|3736|4337
1607515620000|2020-12-09 12:07:00|3737.5|3736|3737|3736|3737.5|3736.5|3736.5|3736|2969
1607515630000|2020-12-09 12:07:10|3736.5|3736.5|3736.5|3736|3736.5|3736.5|3736.5|3736|160
1607515640000|2020-12-09 12:07:20|3737|3736.5|3737.5|3736.5|3737.5|3737|3737|3736|1178
1607515650000|2020-12-09 12:07:30|3737|3736|3736.5|3736|3737.5|3736.5|3736.5|3736|654
1607515660000|2020-12-09 12:07:40|3736|3735.5|3735.5|3735|3736|3735.5|3735.5|3735|743
1607515670000|2020-12-09 12:07:50|||||||||360
1607515680000|2020-12-09 12:08:00|3736|3735.5|3736.5|3736|3736.5|3736|3736|3735.5|1303
1607515690000|2020-12-09 12:08:10|3737|3736.5|3738|3737.5|3738|3737.5|3737|3736.5|613
1607515700000|2020-12-09 12:08:20||3737||3737||3737||3737|0
1607515710000|2020-12-09 12:08:30|3737.5|3736.5|3737|3736|3737.5|3736.5|3736.5|3736|3060
1607515720000|2020-12-09 12:08:40|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|3736|3735|347
1607515730000|2020-12-09 12:08:50|3736||3736||3736||3736||0
1607515740000|2020-12-09 12:09:00|3735.5|3735|3736.5|3736|3736.5|3736|3735.5|3735|795
1607515750000|2020-12-09 12:09:10|3737|3736.5|3737|3736.5|3737|3736.5|3736.5|3736|841
1607515760000|2020-12-09 12:09:20|3736.5|3736|3737|3736|3737|3736.5|3736.5|3736|250
1607515770000|2020-12-09 12:09:30|3736.5|3736.5|3736.5|3736|3737|3736.5|3736.5|3736|235
1607515780000|2020-12-09 12:09:40|3736|3735.5|3735|3734.5|3736|3735.5|3735|3734.5|1669
1607515790000|2020-12-09 12:09:50|||||||||352
1607515800000|2020-12-09 12:10:00||3734||3734.5||3734.5||3734|5137
1607515810000|2020-12-09 12:10:10|3734.5|3734|3735|3734|3735|3734.5|3734.5|3734|468
1607515820000|2020-12-09 12:10:20|3734.5|3734.5|3735|3734.5|3735|3734.5|3734.5|3734|158
1607515830000|2020-12-09 12:10:30|3735.5|3735|3736|3735|3736|3735.5|3735.5|3735|1691
1607515840000|2020-12-09 12:10:40||3735.5||3735.5||3735.5||3735|0
1607515850000|2020-12-09 12:10:50|3735.5|3735|3735.5|3735|3736|3735.5|3735.5|3735|1177
1607515860000|2020-12-09 12:11:00|3736|3735.5|3735.5|3735|3736|3735.5|3735.5|3735|97
1607515870000|2020-12-09 12:11:10|||||||||433
1607515890000|2020-12-09 12:11:30|3736|3735.5|3736|3735.5|3736|3735.5|3736|3735.5|1019
1607515910000|2020-12-09 12:11:50|3735.5|3735|3735.5|3735|3735.5|3735.5|3735.5|3735|1541
1607515920000|2020-12-09 12:12:00|3736|3735.5|3737|3736.5|3737|3736.5|3736|3735.5|1811
1607515930000|2020-12-09 12:12:10|3737.5|3737|3737.5|3737|3737.5|3737|3737.5|3736.5|559
1607515940000|2020-12-09 12:12:20|3737|3736.5|3737|3736.5|3737|3736.5|3737|3736.5|737
1607515970000|2020-12-09 12:12:50|3737.5|3737|3737|3736.5|3737.5|3737|3737|3736.5|2003
1607515980000|2020-12-09 12:13:00|3737.5|3737|3737|3736.5|3737.5|3737|3737|3736.5|1434
1607515990000|2020-12-09 12:13:10|3737.5|3737|3737|3736.5|3737.5|3737|3737|3736.5|665
1607516000000|2020-12-09 12:13:20|3737.5|3737|3737.5|3736.5|3737.5|3737|3737|3736.5|0
1607516010000|2020-12-09 12:13:30|3738|3737|3739|3738|3739|3738|3738|3737|1681
1607516020000|2020-12-09 12:13:40|3738.5||3738.5||3738.5||3738.5||696
1607516030000|2020-12-09 12:13:50|3739|3738.5|3739|3738.5|3739|3738.5|3739|3738.5|290
1607516040000|2020-12-09 12:14:00|3738.5|3738|3738.5|3738|3739|3738.5|3738.5|3738|880
1607516050000|2020-12-09 12:14:10|3738|3737.5|3736|3735.5|3738.5|3738|3736|3735.5|3267
1607516060000|2020-12-09 12:14:20|3735.5|3735|3735.5|3735|3735.5|3735.5|3735.5|3734.5|751
1607516070000|2020-12-09 12:14:30|3736|3734.5|3735.5|3735|3736|3735|3735|3734.5|216
1607516080000|2020-12-09 12:14:40|3736|3735.5|3736|3735.5|3736.5|3736|3736|3735.5|1151
1607516090000|2020-12-09 12:14:50|3736.5|3736|3736.5|3736|3736.5|3736|3736|3735.5|1550
1607516100000|2020-12-09 12:15:00|3737|3736.5|3736.5|3736|3737.5|3736.5|3736.5|3736|1751
1607516110000|2020-12-09 12:15:10|3736|3735.5|3735.5|3735|3736.5|3736|3735.5|3735|855
1607516120000|2020-12-09 12:15:20|3735|3734.5|3735|3734.5|3735|3734.5|3735|3734|183
1607516130000|2020-12-09 12:15:30|3734.5|3734|3734.5|3734|3734.5|3734|3734.5|3734|634
1607516140000|2020-12-09 12:15:40|||||||||45
1607516150000|2020-12-09 12:15:50||3733.5||3734||3734||3733.5|706
1607516160000|2020-12-09 12:16:00|3734|3733.5|3734|3733.5|3734.5|3734|3734|3733.5|1885
1607516170000|2020-12-09 12:16:10|3733.5|3733|3733.5|3733|3733.5|3733|3733.5|3733|479
1607516180000|2020-12-09 12:16:20|3733|3732.5|3733|3732.5|3733|3732.5|3733|3732.5|71
1607516190000|2020-12-09 12:16:30|3732.5|3732|3732.5|3732|3732.5|3732|3732.5|3732|35
1607516200000|2020-12-09 12:16:40|3732|3731.5|3732.5|3732|3732.5|3732|3732|3731.5|813
1607516210000|2020-12-09 12:16:50|||||||||11
1607516220000|2020-12-09 12:17:00|3733|3732.5|3734.5|3734|3734.5|3734|3732.5|3732|5170
1607516230000|2020-12-09 12:17:10|3734|3733.5|3733.5|3733|3734.5|3733.5|3733.5|3732.5|1311
1607516240000|2020-12-09 12:17:20|3734|3733.5|3734|3733.5|3734|3733.5|3734|3733.5|381
1607516250000|2020-12-09 12:17:30|||||||||150
1607516270000|2020-12-09 12:17:50|3733.5|3733|3733.5|3733|3733.5|3733|3733.5|3733|373
1607516280000|2020-12-09 12:18:00|||||||||443
1607516290000|2020-12-09 12:18:10|3733|3732.5|3733|3732.5|3733.5|3733|3732.5|3732|992
1607516300000|2020-12-09 12:18:20|3733.5|3733|3733|3732.5|3733.5|3733|3733|3732.5|165
1607516320000|2020-12-09 12:18:40|3732.5|3732|3732.5|3732|3732.5|3732|3732.5|3732|872
1607516340000|2020-12-09 12:19:00|||||||||300
1607516350000|2020-12-09 12:19:10|3732|3731.5|3732.5|3732|3732.5|3732|3732|3731.5|1500
1607516360000|2020-12-09 12:19:20|3733|3732.5|3732.5|3732|3733|3732.5|3732.5|3732|2959
1607516370000|2020-12-09 12:19:30|3733|3732.5|3733|3732.5|3733|3732.5|3733|3732.5|520
1607516380000|2020-12-09 12:19:40|3732.5|3732|3733|3732.5|3733|3732.5|3732.5|3732|2205
1607516400000|2020-12-09 12:20:00|3732.5|3732|3732|3731.5|3732.5|3732|3732|3731.5|2655
1607516410000|2020-12-09 12:20:10|3732.5|3732|3734.5|3734|3734.5|3734|3732|3731.5|3600
1607516420000|2020-12-09 12:20:20|3735|3734.5|3735|3734.5|3735|3734.5|3735|3734.5|212
1607516430000|2020-12-09 12:20:30|3734.5|3734|3735|3734.5|3735|3734.5|3734.5|3734|726
1607516440000|2020-12-09 12:20:40|3735.5|3735|3735.5|3735|3735.5|3735|3735|3734.5|1349
1607516450000|2020-12-09 12:20:50|3736|3735.5|3737.5|3736.5|3737.5|3737|3736|3735.5|647
1607516460000|2020-12-09 12:21:00|3737|3737|3737|3736.5|3737|3737|3737|3736.5|528
1607516470000|2020-12-09 12:21:10|3736.5|3736|3736.5|3736|3737|3736.5|3736.5|3736|2613
1607516480000|2020-12-09 12:21:20|3736|3735.5|3736|3735.5|3736.5|3736|3735.5|3735|4342
1607516490000|2020-12-09 12:21:30|||||||||15
1607516500000|2020-12-09 12:21:40|3735.5|3735|3736|3735|3736|3735|3735.5|3735|954
1607516510000|2020-12-09 12:21:50|3735.5|3735.5|3736|3735|3736|3735.5|3735.5|3735|284
1607516520000|2020-12-09 12:22:00|3736.5|3735.5|3737.5|3737|3737.5|3737|3736.5|3735|5653
1607516550000|2020-12-09 12:22:30|3737|3736.5|3736.5|3736|3737|3736.5|3736|3735.5|4015
1607516560000|2020-12-09 12:22:40|3736|3735.5|3736|3735|3736|3735.5|3735.5|3735|705
1607516570000|2020-12-09 12:22:50|3735.5|3735.5|3736|3735.5|3736|3735.5|3735.5|3735|0
1607516580000|2020-12-09 12:23:00|3735.5|3735|3735.5|3735|3735.5|3735|3735.5|3735|0
1607516590000|2020-12-09 12:23:10|3735|3734.5|3735|3734.5|3735|3735|3735|3734.5|794
1607516600000|2020-12-09 12:23:20|||||||||421
1607516610000|2020-12-09 12:23:30|||||||||88
1607516620000|2020-12-09 12:23:40|3734.5|3734|3734.5|3734|3735|3734.5|3734.5|3734|438
1607516630000|2020-12-09 12:23:50|||||||||951
1607516640000|2020-12-09 12:24:00|3735|3734.5|3734|3733|3735|3734.5|3734|3733|2444
1607516650000|2020-12-09 12:24:10|3733.5|3732.5|3733.5|3733|3733.5|3733|3733.5|3732.5|29
1607516660000|2020-12-09 12:24:20|3733|3732.5|3732.5|3732|3733|3732.5|3732.5|3731.5|641
1607516670000|2020-12-09 12:24:30|3732|3731.5|3732|3731.5|3732|3732|3732|3731.5|193
1607516680000|2020-12-09 12:24:40|3732.5|3731|3732.5|3732|3732.5|3732|3732|3731|1495
1607516690000|2020-12-09 12:24:50|3733|3732.5|3732.5|3732|3733|3732.5|3732.5|3732|1319
1607516700000|2020-12-09 12:25:00|3733|3732.5|3733|3732.5|3733.5|3733|3733|3732.5|1091
1607516710000|2020-12-09 12:25:10|||||||||100
1607516720000|2020-12-09 12:25:20|3732.5|3732|3733|3732.5|3733|3732.5|3732.5|3732|841
1607516730000|2020-12-09 12:25:30|3732.5|3732|3732|3731.5|3732.5|3732|3732|3731.5|2011
1607516740000|2020-12-09 12:25:40|3731.5|3731|3731.5|3731|3731.5|3731.5|3731.5|3730.5|1251
1607516750000|2020-12-09 12:25:50|3732|3731.5|3732|3731|3732|3731.5|3731.5|3731|2538
1607516760000|2020-12-09 12:26:00|3731.5|3731.5|3732.5|3732|3732.5|3732|3731.5|3731|1296
1607516780000|2020-12-09 12:26:20|3732|3731.5|3732.5|3731.5|3732.5|3732|3732|3731.5|1541
1607516790000|2020-12-09 12:26:30|3732|3732|3732.5|3732|3732.5|3732|3732|3732|1576
1607516800000|2020-12-09 12:26:40|3732|3731.5|3732|3731|3732.5|3731.5|3731.5|3731|542
1607516810000|2020-12-09 12:26:50|3731.5|3730.5|3731.5|3730.5|3731.5|3730.5|3731|3730.5|217
1607516820000|2020-12-09 12:27:00|3731|3730|3730.5|3729.5|3731|3730.5|3730|3729.5|1247
1607516830000|2020-12-09 12:27:10|3730||3730||3730.5||3730||0
1607516840000|2020-12-09 12:27:20|3729.5|3729|3729.5|3729|3730|3729.5|3729.5|3729|2092
1607516850000|2020-12-09 12:27:30|3730|3729.5|3729.5|3729|3730|3729.5|3729.5|3729|1292
1607516860000|2020-12-09 12:27:40|3730|3729.5|3729.5|3729|3730|3729.5|3729.5|3729|666
1607516870000|2020-12-09 12:27:50|3730|3729.5|3731|3730|3731|3730|3730|3729.5|193
1607516880000|2020-12-09 12:28:00|3730.5|3730.5|3731|3730.5|3731|3730.5|3730.5|3730|1326
1607516890000|2020-12-09 12:28:10|3730.5|3730|3730.5|3730|3731|3730|3730.5|3730|490
1607516900000|2020-12-09 12:28:20|3731|3730.5|3731|3730|3731|3730.5|3731|3730|501
1607516910000|2020-12-09 12:28:30||3730.5||3730.5||3730.5||3730.5|0
1607516920000|2020-12-09 12:28:40|3731.5|3731|3732.5|3732|3732.5|3732|3731.5|3731|1178
1607516930000|2020-12-09 12:28:50|3732|3731.5|3732.5|3731.5|3732.5|3731.5|3732|3731.5|742
1607516940000|2020-12-09 12:29:00|3732|3731|3731.5|3731|3732|3731|3731.5|3730.5|1040
1607516960000|2020-12-09 12:29:20|3732|3731.5|3732|3731.5|3732|3731.5|3732|3731.5|952
1607516980000|2020-12-09 12:29:40|3731.5|3731|3731.5|3730.5|3732|3731.5|3731.5|3730.5|1178
1607516990000|2020-12-09 12:29:50|3731|3730|3730.5|3730|3731.5|3730|3730|3729.5|3114
1607517000000|2020-12-09 12:30:00|3730|3729.5|3730|3729|3730.5|3730|3730|3729|1102
1607517010000|2020-12-09 12:30:10||3729.5||3729||3729.5||3729|111
1607517020000|2020-12-09 12:30:20|3729.5|3728.5|3729|3728.5|3729.5|3728.5|3729|3728.5|552
1607517030000|2020-12-09 12:30:30|3728.5|3728|3728|3727.5|3729|3728.5|3728|3727.5|203
1607517040000|2020-12-09 12:30:40|3727.5|3727|3727|3726.5|3727.5|3727.5|3727|3726.5|2169
1607517050000|2020-12-09 12:30:50|3726.5|3726|3726.5|3726|3727|3726|3726.5|3726|604
1607517060000|2020-12-09 12:31:00|3727|3726.5|3727|3726.5|3727|3726.5|3726.5|3726|1922
1607517090000|2020-12-09 12:31:30|3726.5|3726|3726.5|3725.5|3726.5|3726|3726|3725.5|1121
1607517100000|2020-12-09 12:31:40||3726||3726||3726||3725.5|1450
1607517110000|2020-12-09 12:31:50|||||||||106
1607517130000|2020-12-09 12:32:10|3727|3726.5|3727|3726.5|3727.5|3727|3727|3726.5|4569
1607517140000|2020-12-09 12:32:20|3727.5|3727|3728|3727|3728.5|3727.5|3727.5|3727|982
1607517150000|2020-12-09 12:32:30||3727.5||3727.5||3727.5||3727|0
1607517180000|2020-12-09 12:33:00|3727.5|3727|3727|3726.5|3727.5|3727.5|3727|3726.5|2557
1607517190000|2020-12-09 12:33:10|3726.5|3726|3726|3725.5|3727|3726|3726|3725|2995
1607517200000|2020-12-09 12:33:20|3725.5|3725|3725.5|3725|3726|3725.5|3725.5|3725|649
1607517210000|2020-12-09 12:33:30|||||||||106
1607517220000|2020-12-09 12:33:40|3725|3724.5|3725|3724.5|3725.5|3724.5|3725|3724.5|2627
1607517230000|2020-12-09 12:33:50|3724.5|3724|3724.5|3724|3725|3724.5|3724.5|3724|2760
1607517240000|2020-12-09 12:34:00|3724|3723.5|3724.5|3724|3724.5|3724|3724|3723.5|3356
1607517250000|2020-12-09 12:34:10||3723.5||3724||3724||3723.5|511
1607517260000|2020-12-09 12:34:20|||||||||128
1607517270000|2020-12-09 12:34:30|3724|3723.5|3724|3723.5|3724|3723.5|3724|3723.5|1288
1607517290000|2020-12-09 12:34:50|3723.5|3723|3723.5|3723|3723.5|3723|3723.5|3723|1385
1607517300000|2020-12-09 12:35:00|3724|3723.5|3725.5|3725|3726|3725|3724|3723.5|7409
1607517310000|2020-12-09 12:35:10|3725|3724.5|3725|3724|3725|3724.5|3724.5|3724|2666
1607517320000|2020-12-09 12:35:20|3724.5|3723.5|3724|3723.5|3724.5|3724|3723.5|3723|5047
1607517330000|2020-12-09 12:35:30||3723||3723||3723.5||3723|209
1607517340000|2020-12-09 12:35:40|3723.5|3722.5|3723.5|3723|3723.5|3723|3723|3722.5|1806
1607517350000|2020-12-09 12:35:50|3724|3723.5|3724|3723|3724|3723.5|3724|3723|235
1607517360000|2020-12-09 12:36:00|||||||||81
1607517370000|2020-12-09 12:36:10|||||||||119
1607517380000|2020-12-09 12:36:20|3723.5|3722.5|3723.5|3723|3723.5|3723|3723|3722.5|2216
1607517390000|2020-12-09 12:36:30|3723|3722.5|3723|3722.5|3723|3722.5|3723|3722.5|1532
1607517400000|2020-12-09 12:36:40|3722.5|3722|3722.5|3722|3722.5|3722|3722|3721|2120
1607517410000|2020-12-09 12:36:50|3722|3721.5|3722|3721.5|3722.5|3722|3722|3721.5|1789
1607517420000|2020-12-09 12:37:00|3722.5|3722|3722.5|3722|3722.5|3722|3722|3721.5|2929
1607517430000|2020-12-09 12:37:10|3723|3722.5|3724.5|3723.5|3724.5|3724|3723|3722.5|2535
1607517440000|2020-12-09 12:37:20|3724|3723|3723|3722.5|3724|3723|3723|3722.5|638
1607517450000|2020-12-09 12:37:30|3722.5|3722|3722.5|3722|3723|3722|3722.5|3722|1301
1607517460000|2020-12-09 12:37:40|3722|3721.5|3721.5|3721|3722.5|3721.5|3721.5|3721|1806
1607517480000|2020-12-09 12:38:00|||||||||97
1607517490000|2020-12-09 12:38:10|3721|3720.5|3720.5|3720|3721.5|3720.5|3720.5|3720|1924
1607517500000|2020-12-09 12:38:20|3720|3719.5|3718|3717|3720|3719.5|3718|3717|12115
1607517510000|2020-12-09 12:38:30|3717.5|3716.5|3716|3715|3717.5|3716.5|3715.5|3715|1752
1607517520000|2020-12-09 12:38:40|3715.5|3715.5|3715.5|3715|3715.5|3715.5|3715.5|3715|192
1607517530000|2020-12-09 12:38:50|3716|3715.5|3716|3715.5|3716|3715.5|3716|3715.5|997
1607517540000|2020-12-09 12:39:00|3716.5|3716|3716.5|3715.5|3716.5|3716|3715.5|3715|5199
1607517550000|2020-12-09 12:39:10|3716|3716|3716|3715.5|3717|3716|3716|3715.5|4105
1607517560000|2020-12-09 12:39:20|3715.5|3715|3716|3715|3716|3715|3715|3714.5|1665
1607517570000|2020-12-09 12:39:30|3716.5|3715.5|3716.5|3716|3716.5|3716|3716.5|3715.5|1202
1607517580000|2020-12-09 12:39:40|3716|3715.5|3716.5|3716|3717|3716.5|3716|3715.5|754
1607517590000|2020-12-09 12:39:50|3716|3715.5|3715.5|3715|3716|3716|3715.5|3715|1513
1607517600000|2020-12-09 12:40:00|3716|3715.5|3716.5|3715.5|3716.5|3715.5|3715.5|3715|1030
1607517610000|2020-12-09 12:40:10|3717|3716|3718.5|3718|3718.5|3718|3717|3715.5|1157
1607517620000|2020-12-09 12:40:20|3718|3717.5|3718.5|3717.5|3718.5|3718|3717|3716|2531
1607517630000|2020-12-09 12:40:30|3718||3718||3718.5||3718||593
1607517640000|2020-12-09 12:40:40|3717.5|3717|3717.5|3717|3718|3717.5|3717.5|3717|921
1607517650000|2020-12-09 12:40:50|||||||||144
1607517660000|2020-12-09 12:41:00|3718|3717.5|3718|3717.5|3718.5|3717.5|3718|3717|1170
1607517670000|2020-12-09 12:41:10|3717.5|3717|3717|3716.5|3717.5|3717|3717|3716.5|644
1607517680000|2020-12-09 12:41:20|||||||||370
1607517690000|2020-12-09 12:41:30|3717.5|3717|3717.5|3717|3717.5|3717|3717.5|3717|550
1607517700000|2020-12-09 12:41:40|3718|3717.5|3719|3718.5|3719|3718.5|3718|3717.5|1159
1607517710000|2020-12-09 12:41:50|3719.5|3719|3719.5|3718.5|3720|3719|3719|3718.5|3081
1607517720000|2020-12-09 12:42:00||3719||3718.5||3719||3718.5|131
1607517730000|2020-12-09 12:42:10|3719|3718|3718.5|3718|3719|3718.5|3718.5|3718|1753
1607517740000|2020-12-09 12:42:20|3719|3718.5|3718.5|3718|3719|3718.5|3718.5|3718|758
1607517750000|2020-12-09 12:42:30|3718|3717.5|3718.5|3718|3718.5|3718|3718|3717.5|1785
1607517770000|2020-12-09 12:42:50|3719|3718.5|3718|3717.5|3719|3718.5|3718|3717.5|2510
1607517780000|2020-12-09 12:43:00|3718.5|3718|3718.5|3718|3718.5|3718|3718.5|3718|1313
1607517790000|2020-12-09 12:43:10|3719|3718.5|3719.5|3719|3719.5|3719|3719|3718.5|1410
1607517800000|2020-12-09 12:43:20|3719|3718.5|3719|3718.5|3719|3718.5|3719|3718.5|1045
1607517810000|2020-12-09 12:43:30|3718.5|3718|3718.5|3718|3719|3718|3718.5|3718|608
1607517820000|2020-12-09 12:43:40|3719|3718.5|3723.5|3722.5|3723.5|3723|3718.5|3718.5|10013
1607517830000|2020-12-09 12:43:50|3724|3723|3722.5|3722|3724|3723.5|3722.5|3722|3155
1607517840000|2020-12-09 12:44:00|3723|3722.5|3723|3722|3723|3722.5|3723|3722|303
1607517850000|2020-12-09 12:44:10|3722.5|3722.5|3721|3720.5|3723|3722.5|3720.5|3720|24542
1607517860000|2020-12-09 12:44:20|3721.5|3721|3721|3720.5|3721.5|3721|3720.5|3720|1780
1607517880000|2020-12-09 12:44:40|3720.5|3720|3720.5|3720|3721|3720|3720.5|3720|1576
1607517890000|2020-12-09 12:44:50|||||||||13
1607517900000|2020-12-09 12:45:00|3721|3720.5|3722.5|3721.5|3722.5|3721.5|3721|3720.5|3413
1607517910000|2020-12-09 12:45:10|3722|3721|3721|3720.5|3722|3721|3720.5|3720|2145
1607517920000|2020-12-09 12:45:20|||||||||68
1607517930000|2020-12-09 12:45:30|3721.5|3721|3721.5|3721|3721.5|3721|3721|3720.5|1527
1607517940000|2020-12-09 12:45:40|3722|3721.5|3721.5|3721|3722|3721.5|3721.5|3721|864
1607517950000|2020-12-09 12:45:50|3722|3721.5|3722|3721.5|3722|3721.5|3722|3721|2
1607517960000|2020-12-09 12:46:00|3721.5|3721|3720|3719.5|3721.5|3721|3719.5|3719|9122
1607517970000|2020-12-09 12:46:10|||||||||162
1607517980000|2020-12-09 12:46:20|3719.5|3719|3719.5|3719|3719.5|3719|3719.5|3719|948
1607518000000|2020-12-09 12:46:40|3720|3719.5|3720.5|3720|3720.5|3720|3720|3719.5|3135
1607518010000|2020-12-09 12:46:50|3720|3719.5|3720|3719.5|3720|3719.5|3720|3719|1240
1607518020000|2020-12-09 12:47:00|3720.5|3720|3720.5|3720|3721|3720.5|3720.5|3720|2443
1607518030000|2020-12-09 12:47:10|3720|3719.5|3720|3719.5|3720.5|3720|3720|3719.5|738
1607518040000|2020-12-09 12:47:20|3719.5|3719|3720|3719.5|3720|3719.5|3719.5|3719|1900
1607518050000|2020-12-09 12:47:30|3720.5|3720|3721.5|3720.5|3721.5|3720.5|3720|3719|2143
1607518060000|2020-12-09 12:47:40|3721||3721||3721||3721||0
1607518080000|2020-12-09 12:48:00|3721.5|3721|3721|3720.5|3721.5|3721|3721|3720.5|2276
1607518090000|2020-12-09 12:48:10|3721.5|3721|3721.5|3721|3721.5|3721|3721.5|3721|504
1607518100000|2020-12-09 12:48:20|3722|3720.5|3722|3721.5|3722|3721.5|3722|3720.5|937
1607518120000|2020-12-09 12:48:40|3722.5|3722|3723.5|3723|3723.5|3723|3722.5|3722|1697
1607518130000|2020-12-09 12:48:50|3723|3722.5|3723.5|3723|3723.5|3723|3723|3722.5|1566
1607518140000|2020-12-09 12:49:00|3723|3722.5|3723|3722|3723.5|3723|3722.5|3722|3505
1607518160000|2020-12-09 12:49:20|3722.5||3722.5||3722.5||3722.5||0
1607518170000|2020-12-09 12:49:30|3723|3722.5|3723|3722.5|3723|3722.5|3723|3722|1331
1607518180000|2020-12-09 12:49:40|3723.5|3723|3723.5|3723|3723.5|3723|3723.5|3723|2533
1607518190000|2020-12-09 12:49:50|3724|3723.5|3723.5|3723|3724|3723.5|3723.5|3723|4334
1607518200000|2020-12-09 12:50:00|3724|3723.5|3723.5|3723|3724|3723.5|3723.5|3723|2168
1607518210000|2020-12-09 12:50:10|3723|3722.5|3723|3722.5|3723.5|3723|3722|3721.5|3412
1607518230000|2020-12-09 12:50:30|3722.5|3722|3722.5|3722|3723|3722|3722.5|3722|986
1607518240000|2020-12-09 12:50:40|3723|3722.5|3724|3723.5|3724|3723.5|3723|3722.5|1706
1607518260000|2020-12-09 12:51:00|3723.5|3723|3724|3723.5|3724|3723.5|3723.5|3723|1694
1607518280000|2020-12-09 12:51:20|3723.5|3723|3723.5|3723|3724|3723.5|3723.5|3723|1133
1607518290000|2020-12-09 12:51:30|3724|3723.5|3723|3722.5|3724|3723.5|3723|3722|2263
1607518300000|2020-12-09 12:51:40|||||||||450
1607518310000|2020-12-09 12:51:50|3723.5|3723|3723|3722.5|3723.5|3723|3723|3722.5|1071
1607518320000|2020-12-09 12:52:00|3723.5|3723|3724.5|3724|3724.5|3724|3723|3722.5|3749
1607518330000|2020-12-09 12:52:10|3724|3723.5|3722.5|3722|3724|3723.5|3722.5|3722|1470
1607518340000|2020-12-09 12:52:20|3722|3721.5|3722|3721.5|3722.5|3722|3722|3721.5|1657
1607518350000|2020-12-09 12:52:30|3722.5||3722||3722.5||3722||0
1607518360000|2020-12-09 12:52:40|3721.5|3721|3721.5|3721|3721.5|3721.5|3721.5|3721|1601
1607518370000|2020-12-09 12:52:50|3721|3720.5|3721|3720|3721|3721|3720.5|3720|3918
1607518380000|2020-12-09 12:53:00|3720.5|3720.5|3721.5|3721|3721.5|3721|3720.5|3720.5|1228
1607518430000|2020-12-09 12:53:50|3721|3720.5|3721|3720.5|3721.5|3721|3721|3720.5|1238
1607518440000|2020-12-09 12:54:00|3720.5|3720|3720|3719.5|3720.5|3720|3719.5|3719|1790
1607518450000|2020-12-09 12:54:10|3719.5|3719|3720|3719.5|3720|3719.5|3719.5|3719|350
1607518460000|2020-12-09 12:54:20|3719.5|3719|3720.5|3720|3720.5|3720|3719.5|3719|3490
1607518470000|2020-12-09 12:54:30|3721|3720.5|3721|3720.5|3721.5|3721|3720.5|3720|1868
1607518480000|2020-12-09 12:54:40|3720.5|3720|3720.5|3719.5|3720.5|3720.5|3720|3719.5|601
1607518490000|2020-12-09 12:54:50|3720|3720|3720|3719.5|3720.5|3720|3720|3719.5|507
1607518500000|2020-12-09 12:55:00|3719.5|3719|3720|3719.5|3720|3719.5|3719.5|3719|691
1607518510000|2020-12-09 12:55:10|3719.5|3719|3719.5|3719|3719.5|3719|3719.5|3718.5|443
1607518530000|2020-12-09 12:55:30|3720|3719.5|3721|3720.5|3721.5|3721|3720|3719|3854
1607518540000|2020-12-09 12:55:40|3721.5|3721|3721|3720.5|3721.5|3721|3721|3720.5|1291
1607518550000|2020-12-09 12:55:50|3721.5|3721|3721.5|3721|3721.5|3721|3721.5|3721|90
1607518560000|2020-12-09 12:56:00|3722|3721.5|3723.5|3722.5|3723.5|3723|3722|3721.5|1597
1607518570000|2020-12-09 12:56:10|3723|3723|3723|3722.5|3723.5|3723|3723|3722.5|1790
1607518580000|2020-12-09 12:56:20|||||||||100
1607518600000|2020-12-09 12:56:40|3722.5|3722|3722.5|3722|3723|3722.5|3722.5|3722|1645
1607518610000|2020-12-09 12:56:50|3722|3721.5|3721.5|3721|3722|3721.5|3721.5|3721|293
1607518620000|2020-12-09 12:57:00|3722|3721.5|3722|3721.5|3722|3721.5|3722|3721|1737
1607518630000|2020-12-09 12:57:10||3721||3721||3721||3721|0
1607518660000|2020-12-09 12:57:40|3722.5|3721.5|3723|3722.5|3723.5|3723|3722.5|3721.5|5789
1607518670000|2020-12-09 12:57:50|3723.5|3723|3723.5|3722.5|3723.5|3723|3723|3722.5|232
1607518680000|2020-12-09 12:58:00||3723||3723||3723||3722.5|18
1607518690000|2020-12-09 12:58:10||3722.5||3723||3723||3722.5|0
1607518700000|2020-12-09 12:58:20|||||||||275
1607518710000|2020-12-09 12:58:30|3724|3723.5|3725.5|3725|3725.5|3725|3724|3723.5|2563
1607518720000|2020-12-09 12:58:40|3725|3724.5|3722.5|3722|3725|3724.5|3722|3721|19322
1607518730000|2020-12-09 12:58:50|||||||||790
1607518750000|2020-12-09 12:59:10|||||||||457
1607518760000|2020-12-09 12:59:20|3723|3722.5|3724|3723.5|3724|3723.5|3723|3722.5|5124
1607518780000|2020-12-09 12:59:40|3724.5|3724|3724|3723.5|3724.5|3724|3724|3723.5|778
1607518790000|2020-12-09 12:59:50|3724.5|3724|3724.5|3724|3724.5|3724|3724.5|3723.5|426
1607518810000|2020-12-09 13:00:10|3724|3723.5|3724|3723.5|3724|3724|3724|3723.5|2145
1607518820000|2020-12-09 13:00:20|||||||||349
1607518830000|2020-12-09 13:00:30|3724.5|3724|3724.5|3724|3724.5|3724|3724.5|3723.5|1529
1607518860000|2020-12-09 13:01:00|3725|3724.5|3726|3725.5|3726|3725.5|3725|3724.5|1740
1607518870000|2020-12-09 13:01:10|3725.5|3725|3725.5|3725|3725.5|3725|3725.5|3725|877
1607518890000|2020-12-09 13:01:30|||||||||3
1607518900000|2020-12-09 13:01:40|3725|3724.5|3725|3724.5|3725|3724.5|3724.5|3724|2618
1607518910000|2020-12-09 13:01:50|||||||||205
1607518920000|2020-12-09 13:02:00|3725.5|3725|3725.5|3725|3725.5|3725|3725.5|3725|886
1607518930000|2020-12-09 13:02:10|3725|3724.5|3725|3724.5|3725|3724.5|3725|3724|2090
1607518950000|2020-12-09 13:02:30|3724.5|3724|3724|3723.5|3724.5|3724|3724|3723|3124
1607518960000|2020-12-09 13:02:40||3723||3723.5||3723.5||3723|1110
1607518970000|2020-12-09 13:02:50|3723.5|3723|3723.5|3723|3724|3723.5|3723.5|3723|1611
1607518990000|2020-12-09 13:03:10|3723|3722.5|3723.5|3723|3723.5|3723|3723|3722|3033
1607519000000|2020-12-09 13:03:20|3724|3723.5|3723.5|3723|3724|3723.5|3723.5|3723|3615
1607519010000|2020-12-09 13:03:30|3723|3722.5|3722.5|3722|3723.5|3723|3722.5|3722|2274
1607519030000|2020-12-09 13:03:50|3722|3721.5|3722|3721|3722|3721.5|3722|3721|1213
1607519070000|2020-12-09 13:04:30|3721.5||3721.5||3721.5||3721.5||0
1607519080000|2020-12-09 13:04:40|3721|3720.5|3720.5|3720|3721|3720.5|3720.5|3720|1695
1607519090000|2020-12-09 13:04:50|3721|3720.5|3721|3720.5|3721|3720.5|3721|3720.5|1510
1607519110000|2020-12-09 13:05:10|3720.5|3720|3720.5|3720|3721|3720|3720.5|3720|526
1607519120000|2020-12-09 13:05:20|3721|3720.5|3720.5|3720|3721|3720.5|3720.5|3720|1387
1607519130000|2020-12-09 13:05:30|3721|3720.5|3721|3720|3721|3720.5|3720.5|3720|217
1607519140000|2020-12-09 13:05:40|3721.5|3720.5|3721.5|3721|3721.5|3721|3721|3720|4710
1607519150000|2020-12-09 13:05:50||3720.5||3721||3721||3720.5|0
1607519160000|2020-12-09 13:06:00|3721|3720.5|3721.5|3721|3721.5|3721|3721|3720.5|1110
1607519170000|2020-12-09 13:06:10|3721|3720.5|3721|3720.5|3721|3720.5|3721|3720.5|315
1607519180000|2020-12-09 13:06:20|3721.5|3721|3721.5|3721|3721.5|3721|3721|3720.5|223
1607519190000|2020-12-09 13:06:30||3720.5||3721||3721||3720.5|359
1607519200000|2020-12-09 13:06:40|3721|3720.5|3721|3720.5|3721.5|3720.5|3721|3720.5|840
1607519210000|2020-12-09 13:06:50|3721.5|3721|3721|3720.5|3721.5|3721|3721|3720.5|116
1607519220000|2020-12-09 13:07:00|3721.5|3721|3722|3721.5|3722|3721.5|3721.5|3721|2610
1607519230000|2020-12-09 13:07:10|3722.5|3722|3723|3722.5|3723|3722.5|3722.5|3722|576
1607519250000|2020-12-09 13:07:30|3723.5|3723|3723.5|3723|3724|3723|3723|3722.5|2126
1607519260000|2020-12-09 13:07:40|3723|3722.5|3723|3722.5|3723.5|3723|3723|3722.5|1000
1607519270000|2020-12-09 13:07:50|3723.5|3723|3723|3722.5|3723.5|3723|3723|3722.5|805
1607519280000|2020-12-09 13:08:00|3723.5|3723|3723.5|3723|3723.5|3723|3723.5|3723|135
1607519290000|2020-12-09 13:08:10|3724|3723.5|3724.5|3724|3724.5|3724|3724|3723.5|2044
1607519300000|2020-12-09 13:08:20|3724|3723.5|3723.5|3723|3724|3724|3723.5|3723|2364
1607519310000|2020-12-09 13:08:30|3724|3723.5|3724|3723|3724|3723.5|3723.5|3723|974
1607519320000|2020-12-09 13:08:40|3723.5|3723.5|3723.5|3723|3724|3723.5|3723.5|3723|0
1607519330000|2020-12-09 13:08:50|3724|3723.5|3724|3723|3724|3723.5|3724|3723|100
1607519340000|2020-12-09 13:09:00||3723.5||3723.5||3723.5||3723.5|0
1607519350000|2020-12-09 13:09:10|3723.5|3723|3723|3722.5|3723.5|3723|3723|3722.5|583
1607519360000|2020-12-09 13:09:20|3723.5|3723|3724|3723.5|3724|3723.5|3723.5|3723|1465
1607519380000|2020-12-09 13:09:40|3723.5|3723|3723.5|3722.5|3723.5|3723|3723.5|3722.5|839
1607519390000|2020-12-09 13:09:50||3723||3723||3723||3723|312
1607519430000|2020-12-09 13:10:30|3724|3723.5|3724|3723.5|3724|3723.5|3724|3723.5|2483
1607519440000|2020-12-09 13:10:40|3724.5|3724|3724.5|3724|3724.5|3724|3724.5|3724|400
1607519450000|2020-12-09 13:10:50|3725|3724.5|3725|3724.5|3725|3724.5|3725|3724.5|1046
1607519460000|2020-12-09 13:11:00|3725.5|3725|3726|3725.5|3726|3725.5|3725.5|3725|1033
1607519470000|2020-12-09 13:11:10|3726.5|3726|3726.5|3726|3726.5|3726|3726.5|3726|479
1607519480000|2020-12-09 13:11:20|3727|3726.5|3726.5|3726|3727|3726.5|3726.5|3726|818
1607519490000|2020-12-09 13:11:30|3727|3726.5|3727|3726.5|3727|3726.5|3727|3726.5|1033
1607519500000|2020-12-09 13:11:40|3726.5|3726|3727|3726.5|3727|3726.5|3726.5|3726|1336
1607519510000|2020-12-09 13:11:50|3727.5|3727|3727.5|3727|3727.5|3727|3727.5|3727|914
1607519520000|2020-12-09 13:12:00|||||||||24
1607519530000|2020-12-09 13:12:10|3728|3727.5|3727.5|3727|3728.5|3727.5|3727.5|3727|1420
1607519540000|2020-12-09 13:12:20|3727|3726.5|3727|3726.5|3727|3726.5|3726|3725.5|4519
1607519550000|2020-12-09 13:12:30|3727.5|3727|3728.5|3728|3728.5|3728|3727.5|3727|107
1607519560000|2020-12-09 13:12:40|3728|3727.5|3728.5|3728|3728.5|3728|3728|3727.5|665
1607519570000|2020-12-09 13:12:50|3728|3727.5|3728.5|3728|3728.5|3728|3728|3727.5|582
1607519580000|2020-12-09 13:13:00|3728|3727.5|3728.5|3728|3728.5|3728|3728|3727.5|902
1607519590000|2020-12-09 13:13:10|3728|3727.5|3728|3727.5|3728|3727.5|3728|3727.5|264
1607519600000|2020-12-09 13:13:20|3727.5|3727|3727.5|3727|3727.5|3727|3727.5|3727|1132
1607519610000|2020-12-09 13:13:30|||||||||475
1607519620000|2020-12-09 13:13:40|3728|3727.5|3727|3726.5|3728|3727.5|3727|3726.5|1459
1607519630000|2020-12-09 13:13:50|3726.5|3726|3726.5|3726|3727|3726|3726.5|3726|607
1607519640000|2020-12-09 13:14:00|3727|3726.5|3727|3726.5|3727|3726.5|3727|3726.5|743
1607519650000|2020-12-09 13:14:10|3726.5|3726|3726.5|3726|3727|3726|3726.5|3726|0
1607519660000|2020-12-09 13:14:20|||||||||893
1607519670000|2020-12-09 13:14:30|3727|3726.5|3727|3726.5|3727|3726.5|3727|3726.5|794
1607519680000|2020-12-09 13:14:40|3727.5|3727|3727.5|3727|3727.5|3727|3727.5|3727|1085
1607519690000|2020-12-09 13:14:50|||||||||55
1607519710000|2020-12-09 13:15:10|3728|3727.5|3729|3728|3729.5|3729|3728|3727.5|4709
1607519720000|2020-12-09 13:15:20|3728.5|3727.5|3729|3728.5|3729|3728.5|3728.5|3727.5|2636
1607519730000|2020-12-09 13:15:30|3729.5|3729|3729.5|3729|3730|3729.5|3729.5|3729|4496
1607519740000|2020-12-09 13:15:40|||||||||234
1607519750000|2020-12-09 13:15:50|3729|3728.5|3729|3728.5|3729|3729|3729|3728.5|1317
1607519760000|2020-12-09 13:16:00|||||||||361
1607519770000|2020-12-09 13:16:10|3730|3729|3731|3730.5|3731.5|3730.5|3729.5|3729|7473
1607519780000|2020-12-09 13:16:20|3731.5|3731|3733|3732.5|3734|3733|3731.5|3731|2504
1607519790000|2020-12-09 13:16:30|3732.5|3732|3731.5|3731|3732.5|3732|3731.5|3731|453
1607519800000|2020-12-09 13:16:40|3731|3730.5|3731|3730.5|3731|3731|3730.5|3730|3385
1607519810000|2020-12-09 13:16:50|3730.5|3730|3728|3727|3731|3730|3728|3727|8129
1607519820000|2020-12-09 13:17:00|3727.5|3726.5|3728|3727|3728|3727.5|3727.5|3726.5|460
1607519830000|2020-12-09 13:17:10|3727.5|3727.5|3727|3726.5|3728|3727.5|3727|3726.5|1731
1607519840000|2020-12-09 13:17:20||3726||3726.5||3726.5||3726|1715
1607519850000|2020-12-09 13:17:30|3727.5|3727|3727.5|3727|3728|3727.5|3727.5|3727|1304
1607519860000|2020-12-09 13:17:40|3727|3726.5|3727.5|3727|3727.5|3727|3727|3726.5|504
1607519880000|2020-12-09 13:18:00|3727|3726.5|3727|3726.5|3727|3727|3727|3726|788
1607519900000|2020-12-09 13:18:20|||||||||200
1607519910000|2020-12-09 13:18:30|3726.5|3726|3726|3725.5|3726.5|3726.5|3726|3725.5|1365
1607519920000|2020-12-09 13:18:40|3725.5|3725|3725.5|3725|3725.5|3725|3725.5|3725|382
1607519930000|2020-12-09 13:18:50|||||||||750
1607519940000|2020-12-09 13:19:00|3725|3724.5|3725|3724.5|3725.5|3725|3724.5|3724|869
1607519950000|2020-12-09 13:19:10|3724.5|3724|3725|3724.5|3725|3724.5|3724.5|3724|941
1607519960000|2020-12-09 13:19:20|3725.5|3725|3727|3726|3727|3726.5|3725.5|3725|4440
1607519970000|2020-12-09 13:19:30|3726.5|3726.5|3726|3725.5|3727|3726.5|3726|3725.5|975
1607519980000|2020-12-09 13:19:40|3726.5|3726|3726.5|3726|3726.5|3726|3726.5|3726|312
1607519990000|2020-12-09 13:19:50|3727||3727||3727||3727||45
1607520000000|2020-12-09 13:20:00|3727.5|3726.5|3728|3727.5|3728|3727.5|3727.5|3726.5|1162
1607520010000|2020-12-09 13:20:10|3727.5|3727|3727.5|3727|3728|3727|3727.5|3727|502
1607520020000|2020-12-09 13:20:20|3727|3726.5|3726.5|3726|3727|3727|3726.5|3726|1820
1607520030000|2020-12-09 13:20:30|3727|3726.5|3727|3726.5|3727|3726.5|3727|3726|2285
1607520040000|2020-12-09 13:20:40|3727.5|3726|3727.5|3727|3727.5|3727|3727.5|3726|536
1607520050000|2020-12-09 13:20:50|3727|3726.5|3727|3726.5|3727|3726.5|3727|3726.5|46
1607520070000|2020-12-09 13:21:10|3726.5|3726|3726.5|3726|3726.5|3726|3726.5|3726|1228
1607520080000|2020-12-09 13:21:20|3726|3725.5|3725.5|3725|3726|3725.5|3725.5|3725|1705
1607520090000|2020-12-09 13:21:30|3726|3725.5|3726|3725.5|3726|3725.5|3726|3725|1494
1607520100000|2020-12-09 13:21:40|3726.5|3726|3727|3726.5|3727|3726.5|3726|3725.5|3778
1607520110000|2020-12-09 13:21:50|3726.5|3726|3728|3727.5|3728.5|3727.5|3726.5|3726|1559
1607520130000|2020-12-09 13:22:10|3727.5|3727|3727|3726.5|3727.5|3727|3727|3726.5|1423
1607520140000|2020-12-09 13:22:20|||||||||465
1607520150000|2020-12-09 13:22:30|3727.5|3727|3728|3727.5|3728|3727.5|3727.5|3727|729
1607520160000|2020-12-09 13:22:40|3728.5|3728|3730|3729|3730|3729|3728|3727.5|999
1607520170000|2020-12-09 13:22:50|3729.5|3728.5|3729.5|3728.5|3729.5|3728.5|3729.5|3728.5|0
1607520180000|2020-12-09 13:23:00|3729|3728|3728.5|3727.5|3729|3728|3728.5|3727.5|939
1607520190000|2020-12-09 13:23:10||3728||3728||3728||3728|0
1607520200000|2020-12-09 13:23:20|3728|3727.5|3728.5|3728|3728.5|3728|3728|3727.5|1166
1607520210000|2020-12-09 13:23:30|3729|3728.5|3728.5|3728|3729|3728.5|3728.5|3728|781
1607520220000|2020-12-09 13:23:40|3729|3728.5|3729|3728.5|3729|3728.5|3728.5|3728|488
1607520230000|2020-12-09 13:23:50|3728.5|3728|3728.5|3728|3728.5|3728|3728.5|3728|749
1607520240000|2020-12-09 13:24:00|3728|3727.5|3728|3727.5|3728|3727.5|3728|3727|1003
1607520250000|2020-12-09 13:24:10|3727.5|3727|3727|3726.5|3728|3727.5|3727|3726.5|712
1607520260000|2020-12-09 13:24:20|3727.5||3727||3727.5||3727||0
1607520270000|2020-12-09 13:24:30|||||||||240
1607520290000|2020-12-09 13:24:50|3726.5|3726|3726|3725.5|3726.5|3726|3725.5|3725|4087
1607520300000|2020-12-09 13:25:00|3726.5|3726|3726.5|3725.5|3726.5|3726|3726.5|3725.5|92
1607520310000|2020-12-09 13:25:10|3726||3726||3726||3726||0
1607520320000|2020-12-09 13:25:20||3725||3725.5||3725.5||3725|116
1607520330000|2020-12-09 13:25:30|3726.5|3726|3726.5|3726|3726.5|3726|3726|3725.5|622
1607520350000|2020-12-09 13:25:50|3726|3725.5|3726|3725.5|3726.5|3726|3726|3725.5|949
1607520360000|2020-12-09 13:26:00|3725.5|3725|3725.5|3725|3725.5|3725.5|3725.5|3725|1032
1607520370000|2020-12-09 13:26:10|3726|3725.5|3726|3725|3726|3725.5|3725.5|3725|1222
1607520380000|2020-12-09 13:26:20||3725.5||3725.5||3725.5||3725.5|0
1607520390000|2020-12-09 13:26:30||3725||3725.5||3725.5||3725|915
1607520400000|2020-12-09 13:26:40|3725.5|3725|3725.5|3725|3726|3725|3725.5|3725|382
1607520410000|2020-12-09 13:26:50|3726|3725.5|3726|3725.5|3726|3725.5|3726|3725.5|450
1607520420000|2020-12-09 13:27:00|3725.5|3725|3726|3725.5|3726|3725.5|3725.5|3725|558
1607520460000|2020-12-09 13:27:40|3725.5|3725|3726|3725.5|3726|3725.5|3725.5|3725|426
1607520470000|2020-12-09 13:27:50|3725.5|3725|3726|3725.5|3726|3725.5|3725.5|3725|1014
1607520480000|2020-12-09 13:28:00|||||||||12
1607520500000|2020-12-09 13:28:20|3726.5|3726|3726|3725.5|3726.5|3726|3725.5|3725|7882
1607520550000|2020-12-09 13:29:10|3725.5|3725|3727|3726.5|3727|3726.5|3725.5|3725|4589
1607520570000|2020-12-09 13:29:30|3726.5|3726|3727|3726.5|3727|3726.5|3726.5|3726|2187
1607520580000|2020-12-09 13:29:40|3727.5|3727|3728.5|3727.5|3729|3728.5|3727.5|3727|2085
1607520590000|2020-12-09 13:29:50|3729|3728|3729|3728.5|3729.5|3728.5|3728.5|3727.5|1997
1607520600000|2020-12-09 13:30:00|3729.5|3729|3729.5|3728.5|3730|3729.5|3729|3728.5|2232
1607520610000|2020-12-09 13:30:10|3729||3729||3729||3729||0
1607520620000|2020-12-09 13:30:20|3728.5|3728|3728.5|3727.5|3728.5|3728|3728.5|3727.5|1000
1607520630000|2020-12-09 13:30:30|3728||3728||3728||3728||176
1607520640000|2020-12-09 13:30:40|3728.5|3728|3730|3729.5|3730|3729.5|3728.5|3728|1050
1607520660000|2020-12-09 13:31:00|3729.5|3729|3728.5|3728|3730|3729|3727.5|3727|1952
1607520670000|2020-12-09 13:31:10|3729||3729||3729||3729||176
1607520680000|2020-12-09 13:31:20|||||||||34
1607520690000|2020-12-09 13:31:30|3729.5|3728.5|3729|3728.5|3729.5|3728.5|3729|3728.5|0
1607520700000|2020-12-09 13:31:40|3729.5|3729|3730|3729.5|3730.5|3730|3729|3729|1389
1607520710000|2020-12-09 13:31:50|3730.5|3730|3730.5|3730|3731|3730.5|3730.5|3730|1108
1607520720000|2020-12-09 13:32:00|3731||3730.5||3731||3730.5||0
1607520730000|2020-12-09 13:32:10|3731|3730.5|3731|3730.5|3731|3730.5|3731|3730|802
1607520740000|2020-12-09 13:32:20||3730||3730.5||3730.5||3730|289
1607520750000|2020-12-09 13:32:30|||||||||303
1607520770000|2020-12-09 13:32:50|3731.5|3731|3733|3732|3733|3732.5|3731.5|3731|2690
1607520780000|2020-12-09 13:33:00|3733.5||3733||3733.5||3733||0
1607520790000|2020-12-09 13:33:10|3733.5|3732.5|3733.5|3732|3733.5|3732.5|3733.5|3732|0
1607520800000|2020-12-09 13:33:20|3733|3732.5|3733|3732|3733.5|3733|3732.5|3732|1206
1607520810000|2020-12-09 13:33:30|3733.5|3732.5|3734.5|3734|3735|3734.5|3733.5|3732.5|1151
1607520820000|2020-12-09 13:33:40|3735|3734.5|3735|3734.5|3735|3734.5|3735|3734.5|398
1607520840000|2020-12-09 13:34:00|3735.5|3735|3734.5|3734|3736|3735|3734.5|3734|2952
1607520850000|2020-12-09 13:34:10|3734|3733.5|3734|3733.5|3734.5|3733.5|3734|3733.5|794
1607520860000|2020-12-09 13:34:20|||||||||451
1607520870000|2020-12-09 13:34:30|3734.5|3734|3735|3734.5|3735.5|3734.5|3734.5|3734|1513
1607520890000|2020-12-09 13:34:50|3734.5|3734|3735.5|3735|3736|3735|3734.5|3734|1494
1607520900000|2020-12-09 13:35:00|3736|3735.5|3735.5|3735|3736|3735.5|3735|3734.5|1112
1607520910000|2020-12-09 13:35:10|3736|3735.5|3735.5|3735|3736|3735.5|3735.5|3735|113
1607520920000|2020-12-09 13:35:20|3736|3735.5|3735.5|3735|3736|3735.5|3735.5|3735|233
1607520930000|2020-12-09 13:35:30|3735|3734.5|3735|3734.5|3735|3734.5|3734.5|3734|392
1607520940000|2020-12-09 13:35:40|3735.5|3735|3736|3735.5|3736|3735.5|3735|3734.5|1357
1607520950000|2020-12-09 13:35:50|3735.5|3735|3737|3736|3737|3736|3735.5|3735|1139
1607520960000|2020-12-09 13:36:00|3736.5|3735.5|3735.5|3735|3736.5|3735.5|3735.5|3735|378
1607520970000|2020-12-09 13:36:10|3736|3734.5|3734.5|3734|3736|3734.5|3734.5|3733.5|2877
1607520980000|2020-12-09 13:36:20|3734|3733.5|3734|3733.5|3734|3733.5|3734|3733.5|799
1607520990000|2020-12-09 13:36:30|3734.5|3734|3734.5|3734|3734.5|3734|3734.5|3733.5|0
1607521000000|2020-12-09 13:36:40|3734|3733.5|3732.5|3732|3734|3733.5|3732.5|3732|2375
1607521010000|2020-12-09 13:36:50|3733|3732.5|3733|3732.5|3733|3732.5|3733|3732.5|1646
1607521020000|2020-12-09 13:37:00|3732.5|3732|3732.5|3732|3732.5|3732|3732.5|3731.5|637
1607521030000|2020-12-09 13:37:10|3733|3732.5|3733|3732.5|3733.5|3733|3733|3732.5|853
1607521040000|2020-12-09 13:37:20|3733.5|3733|3734|3733.5|3734|3733.5|3733.5|3733|817
1607521050000|2020-12-09 13:37:30|3734.5|3734|3734.5|3733.5|3734.5|3734|3734|3733.5|642
1607521060000|2020-12-09 13:37:40|3734|3734|3736|3735|3736|3735|3734|3734|2253
1607521070000|2020-12-09 13:37:50|3735.5|3734.5|3735|3734.5|3735.5|3735|3734.5|3734|1529
1607521080000|2020-12-09 13:38:00|3734.5|3734|3734|3733.5|3734.5|3734|3734|3733.5|2914
1607521090000|2020-12-09 13:38:10|3733.5|3733|3734|3733.5|3734|3733.5|3733.5|3733|383
1607521100000|2020-12-09 13:38:20|3733.5|3733|3732|3731.5|3734|3733.5|3732|3731.5|864
1607521110000|2020-12-09 13:38:30|3731.5|3731|3731|3730.5|3731.5|3731|3731|3730.5|833
1607521120000|2020-12-09 13:38:40||3730||3730.5||3730.5||3730|1554
1607521130000|2020-12-09 13:38:50|3731.5|3731|3732.5|3732|3732.5|3732|3731.5|3731|3159
1607521140000|2020-12-09 13:39:00|3733|3732.5|3735.5|3734.5|3735.5|3735|3733|3732.5|1920
1607521150000|2020-12-09 13:39:10|3735|3734|3735|3734.5|3735|3734.5|3734.5|3734|576
1607521160000|2020-12-09 13:39:20|3735.5|3735|3735|3734.5|3735.5|3735|3734.5|3734|1111
1607521170000|2020-12-09 13:39:30|3734.5|3734|3734|3733|3734.5|3734|3733.5|3733|1510
1607521180000|2020-12-09 13:39:40|3733.5||3733.5||3733.5||3733.5||744
1607521190000|2020-12-09 13:39:50|3733|3732.5|3733.5|3733|3733.5|3733|3733|3732.5|1302
1607521200000|2020-12-09 13:40:00|3734|3733.5|3734|3733|3734|3733.5|3733.5|3733|1484
1607521210000|2020-12-09 13:40:10|3733.5|3732.5|3733|3732|3733.5|3732.5|3732.5|3732|450
1607521220000|2020-12-09 13:40:20||3732.5||3732.5||3732.5||3732.5|5
1607521230000|2020-12-09 13:40:30|3732.5|3732|3732.5|3732|3732.5|3732|3732.5|3732|980
1607521240000|2020-12-09 13:40:40|||||||||13
1607521250000|2020-12-09 13:40:50||3731.5||3732||3732||3731.5|260
1607521260000|2020-12-09 13:41:00|3733|3732.5|3734|3733|3734|3733|3733|3732.5|2124
1607521270000|2020-12-09 13:41:10|3733.5|3732.5|3734|3733|3734|3733.5|3733|3732.5|706
1607521280000|2020-12-09 13:41:20|3733.5|3733.5|3734|3733.5|3734|3733.5|3733.5|3733|465
1607521290000|2020-12-09 13:41:30|3734.5|3734|3734.5|3734|3734.5|3734|3734.5|3733.5|255
1607521300000|2020-12-09 13:41:40|||||||||40
1607521310000|2020-12-09 13:41:50|3734|3733.5|3733.5|3732.5|3734.5|3734|3733|3732.5|2358
1607521320000|2020-12-09 13:42:00|3733|3732|3733|3732|3733|3732.5|3732.5|3732|1106
1607521330000|2020-12-09 13:42:10|3733.5|3732.5|3733|3732.5|3733.5|3732.5|3733|3732.5|455
1607521350000|2020-12-09 13:42:30|3732.5|3732|3733|3732.5|3733|3732.5|3732.5|3731.5|892
1607521360000|2020-12-09 13:42:40|||||||||4
1607521370000|2020-12-09 13:42:50|||||||||50
1607521380000|2020-12-09 13:43:00|3733.5|3733|3734.5|3733.5|3734.5|3733.5|3733.5|3733|1211
1607521390000|2020-12-09 13:43:10|3734|3734|3734.5|3734|3734.5|3734|3734|3734|0
1607521400000|2020-12-09 13:43:20|3735|3734.5|3734.5|3733|3735|3734.5|3734.5|3733|2969
1607521410000|2020-12-09 13:43:30|3734|3733.5|3733.5|3732.5|3734|3733.5|3733.5|3732.5|427
1607521420000|2020-12-09 13:43:40|3733|3733|3735|3734.5|3735|3734.5|3733|3733|2559
1607521440000|2020-12-09 13:44:00|3735.5|3735|3737.5|3736.5|3737.5|3737|3735.5|3735|3069
1607521450000|2020-12-09 13:44:10|3737|3736|3736.5|3736|3737.5|3736.5|3736.5|3736|1196
1607521460000|2020-12-09 13:44:20|3736|3735.5|3736.5|3735.5|3736.5|3736|3735.5|3735|2123
1607521470000|2020-12-09 13:44:30|3737|3736|3737|3736.5|3737|3736.5|3736.5|3736|517
1607521480000|2020-12-09 13:44:40|3737.5|3736|3737.5|3737|3737.5|3737|3737.5|3736|574
1607521500000|2020-12-09 13:45:00|3738|3737.5|3737.5|3737|3738|3737.5|3737.5|3737|1021
1607521510000|2020-12-09 13:45:10|3738|3737.5|3739|3738|3739|3738.5|3738|3737.5|1155
1607521520000|2020-12-09 13:45:20|3738.5|3738.5|3738.5|3738|3739|3738.5|3738.5|3738|663
1607521530000|2020-12-09 13:45:30|3738|3737.5|3738.5|3738|3739|3738|3738|3737.5|1874
1607521540000|2020-12-09 13:45:40|3739|3738.5|3738.5|3738|3739|3738.5|3738.5|3737.5|3196
1607521550000|2020-12-09 13:45:50|||||||||490
1607521560000|2020-12-09 13:46:00|3739|3738.5|3739|3738.5|3739.5|3739|3739|3738.5|1358
1607521580000|2020-12-09 13:46:20|3739.5|3739|3739|3738.5|3739.5|3739|3739|3738.5|970
1607521600000|2020-12-09 13:46:40|3738.5|3738|3738.5|3738|3739|3738|3738.5|3738|1954
1607521610000|2020-12-09 13:46:50|3739||3738.5||3739||3738.5||745
1607521620000|2020-12-09 13:47:00|3739|3738.5|3739.5|3739|3739.5|3739|3739|3738.5|780
1607521630000|2020-12-09 13:47:10|3740|3739.5|3740.5|3740|3740.5|3740|3740|3739.5|4860
1607521640000|2020-12-09 13:47:20|3740|3739.5|3740|3739|3740|3739.5|3739.5|3739|2427
1607521650000|2020-12-09 13:47:30||3739.5||3739.5||3739.5||3739.5|358
1607521670000|2020-12-09 13:47:50|3740.5|3740|3740.5|3740|3740.5|3740|3740.5|3739.5|1256
1607521680000|2020-12-09 13:48:00|3740|3739.5|3741.5|3741|3741.5|3741|3740|3739.5|3932
1607521690000|2020-12-09 13:48:10|3742|3741.5|3741.5|3740.5|3742|3741.5|3741|3740.5|1846
1607521710000|2020-12-09 13:48:30|3741|3741|3741.5|3741|3741.5|3741|3741|3740.5|1097
1607521720000|2020-12-09 13:48:40|3741|3740.5|3740.5|3740|3741|3740.5|3740.5|3739.5|1906
1607521730000|2020-12-09 13:48:50|3741|3740.5|3742|3741.5|3742|3741.5|3741|3740.5|1800
1607521740000|2020-12-09 13:49:00||3741||3741.5||3741.5||3741|0
1607521750000|2020-12-09 13:49:10|||||||||158
1607521760000|2020-12-09 13:49:20|3741.5|3741|3740.5|3740|3742|3741.5|3740.5|3740|2218
1607521770000|2020-12-09 13:49:30|3740|3739.5|3740|3739.5|3740.5|3740|3740|3739.5|3049
1607521780000|2020-12-09 13:49:40|3739.5|3739|3740|3739.5|3740|3739.5|3739|3738|2082
1607521790000|2020-12-09 13:49:50|3740.5|3740|3740.5|3740|3740.5|3740|3740.5|3740|3041
1607521800000|2020-12-09 13:50:00|3741|3740.5|3741.5|3741|3742|3741.5|3741|3740.5|5161
1607521810000|2020-12-09 13:50:10|3741|3740.5|3741.5|3741|3741.5|3741|3741|3740.5|777
1607521820000|2020-12-09 13:50:20|3742|3740.5|3742.5|3742|3742.5|3742|3742|3740.5|4620
1607521830000|2020-12-09 13:50:30|3742|3741.5|3742|3741.5|3742.5|3742|3742|3741.5|1309
1607521840000|2020-12-09 13:50:40|3741.5|3741|3742|3741|3742|3741|3741.5|3741|1598
1607521850000|2020-12-09 13:50:50|3742.5|3741.5|3742.5|3742|3742.5|3742|3742.5|3741.5|981
1607521860000|2020-12-09 13:51:00|3742|3741.5|3742|3741|3742|3742|3741.5|3741|1926
1607521870000|2020-12-09 13:51:10|3741.5|3740.5|3741|3740|3741.5|3740.5|3740.5|3740|1735
1607521880000|2020-12-09 13:51:20|3740.5|3739.5|3739.5|3739|3741|3740|3739|3738.5|10188
1607521900000|2020-12-09 13:51:40|3739|3738.5|3739|3738.5|3739|3738.5|3739|3738|2920
1607521910000|2020-12-09 13:51:50|3739.5|3739|3739|3738.5|3739.5|3739|3739|3738.5|1814
1607521920000|2020-12-09 13:52:00|3739.5|3739|3741|3740.5|3741|3740.5|3739|3738.5|5404
1607521930000|2020-12-09 13:52:10|3741.5|3741|3742|3741|3742|3741|3741.5|3741|484
1607521940000|2020-12-09 13:52:20|3741.5|3740.5|3741.5|3740.5|3741.5|3741|3741.5|3740.5|699
1607521950000|2020-12-09 13:52:30|3741|3741|3741|3740.5|3741|3741|3741|3740.5|0
1607521960000|2020-12-09 13:52:40|3741.5|3741|3741.5|3741|3741.5|3741|3741.5|3741|168
1607521970000|2020-12-09 13:52:50|3741|3740.5|3741.5|3741|3741.5|3741|3741|3740.5|1402
1607521980000|2020-12-09 13:53:00|3741|3740.5|3741.5|3741|3741.5|3741|3741|3740.5|821
1607521990000|2020-12-09 13:53:10|3741|3740.5|3741|3740.5|3741|3740.5|3741|3740.5|1052
1607522000000|2020-12-09 13:53:20|3740.5|3740|3739.5|3738.5|3741|3740|3739|3738.5|1578
1607522010000|2020-12-09 13:53:30|3740|3739|3740|3739.5|3740|3739.5|3740|3739|891
1607522020000|2020-12-09 13:53:40|3739.5|3739|3740|3739.5|3740|3739.5|3739.5|3739|1337
1607522030000|2020-12-09 13:53:50|3739.5|3739|3739|3738.5|3740|3739|3739|3738.5|520
1607522040000|2020-12-09 13:54:00|3739.5|3739|3739.5|3739|3739.5|3739|3739.5|3738.5|729
1607522050000|2020-12-09 13:54:10|3739|3738.5|3739.5|3738.5|3739.5|3738.5|3739|3738.5|86
1607522060000|2020-12-09 13:54:20|3740|3739|3740|3739.5|3740|3739.5|3740|3739|1000
1607522070000|2020-12-09 13:54:30|3740.5|3740|3740|3739.5|3741|3740.5|3740|3739|3271
1607522080000|2020-12-09 13:54:40|3740.5|3740|3741.5|3741|3741.5|3741|3740.5|3740|1773
1607522090000|2020-12-09 13:54:50|3742|3741.5|3742|3741|3742.5|3742|3742|3741|1673
1607522100000|2020-12-09 13:55:00|3742.5|3741.5|3743|3742.5|3743.5|3743|3742|3741|3174
1607522110000|2020-12-09 13:55:10|3742.5|3742|3743.5|3742.5|3743.5|3742.5|3742.5|3742|2825
1607522120000|2020-12-09 13:55:20|3743||3743||3743.5||3743||116
1607522130000|2020-12-09 13:55:30|3742.5|3742|3741.5|3741|3742.5|3742|3741.5|3741|1056
1607522140000|2020-12-09 13:55:40|3741|3740.5|3741.5|3741|3741.5|3741|3741|3740.5|1430
1607522150000|2020-12-09 13:55:50|3741|3740.5|3740.5|3740|3741.5|3740.5|3740.5|3740|2126
1607522160000|2020-12-09 13:56:00|3740|3739.5|3740|3739.5|3740|3739.5|3740|3739|1855
1607522170000|2020-12-09 13:56:10||3739||3739.5||3739.5||3739|626
1607522180000|2020-12-09 13:56:20|3739.5|3739|3743|3742.5|3743.5|3743|3739.5|3739|5527
1607522190000|2020-12-09 13:56:30|3743.5|3743|3743.5|3743|3744|3743.5|3743.5|3743|1594
1607522200000|2020-12-09 13:56:40|3743|3742.5|3743|3742.5|3743|3742.5|3743|3742.5|583
1607522210000|2020-12-09 13:56:50|3742.5|3742|3743.5|3743|3743.5|3743|3742.5|3742|1778
1607522220000|2020-12-09 13:57:00|3744|3743.5|3744.5|3744|3744.5|3744|3744|3743.5|2161
1607522230000|2020-12-09 13:57:10|3744|3743.5|3743|3742.5|3744|3743.5|3743|3742.5|2334
1607522240000|2020-12-09 13:57:20|3743.5|3743|3744.5|3744|3744.5|3744|3743.5|3743|1681
1607522250000|2020-12-09 13:57:30|3744|3743.5|3744|3743|3744|3743.5|3744|3743|1262
1607522260000|2020-12-09 13:57:40|3743.5|3742.5|3743|3742.5|3743.5|3742.5|3743|3742|761
1607522270000|2020-12-09 13:57:50|||||||||800
1607522280000|2020-12-09 13:58:00|3742.5|3742|3741|3740|3742.5|3742|3741|3740|2257
1607522290000|2020-12-09 13:58:10|3740.5|3739.5|3740|3739.5|3740.5|3740|3740|3739.5|200
1607522300000|2020-12-09 13:58:20|||||||||157
1607522310000|2020-12-09 13:58:30|3740.5|3740|3741|3740.5|3741|3740.5|3740|3739.5|1882
1607522320000|2020-12-09 13:58:40|3740.5|3740|3740.5|3740|3741|3740.5|3740.5|3740|814
1607522330000|2020-12-09 13:58:50|3740|3739.5|3740|3739.5|3740.5|3740|3740|3739|929
1607522340000|2020-12-09 13:59:00|3739.5|3739|3739.5|3739|3740|3739.5|3739.5|3739|986
1607522350000|2020-12-09 13:59:10|3739|3738.5|3739|3738.5|3739|3738.5|3739|3738.5|578
1607522360000|2020-12-09 13:59:20|||||||||430
1607522370000|2020-12-09 13:59:30|3739.5|3739|3739|3738.5|3739.5|3739|3739|3738.5|2031
1607522380000|2020-12-09 13:59:40|||||||||1750
1607522390000|2020-12-09 13:59:50|3738.5|3738|3739|3738.5|3739|3738.5|3738.5|3738|4420
1607522400000|2020-12-09 14:00:00|3739.5|3739|3740|3739.5|3740|3739.5|3739|3739|4962
1607522410000|2020-12-09 14:00:10|3739.5|3739|3739.5|3739|3740|3739.5|3739.5|3739|1424
1607522420000|2020-12-09 14:00:20|3740|3739.5|3741|3740|3741|3740.5|3740|3739.5|5466
1607522430000|2020-12-09 14:00:30|3740.5|3740.5|3739.5|3738.5|3740.5|3740.5|3739.5|3738.5|2471
1607522440000|2020-12-09 14:00:40|3739|3738|3737.5|3737|3739|3738|3736.5|3736|2205
1607522450000|2020-12-09 14:00:50||3736.5||3737||3737||3736.5|47
1607522460000|2020-12-09 14:01:00|3738|3737.5|3738.5|3738|3739.5|3738.5|3738|3737.5|5941
1607522470000|2020-12-09 14:01:10|3739|3738.5|3740.5|3739.5|3740.5|3739.5|3738.5|3738|4352
1607522480000|2020-12-09 14:01:20||3740||3740||3740||3739.5|548
1607522490000|2020-12-09 14:01:30|3741|3740.5|3740|3739.5|3741|3740.5|3740|3739|5217
1607522520000|2020-12-09 14:02:00|3740.5|3740|3741|3740.5|3741|3740.5|3740.5|3740|1517
1607522530000|2020-12-09 14:02:10|3740.5|3740|3740.5|3740|3741|3740.5|3740.5|3740|827
1607522540000|2020-12-09 14:02:20|3741|3740.5|3740.5|3740|3741|3740.5|3740.5|3740|1154
1607522550000|2020-12-09 14:02:30|3740|3739|3738|3737.5|3740|3739.5|3737.5|3737|6425
1607522560000|2020-12-09 14:02:40|3737.5|3737|3737|3736.5|3738|3737|3737|3736|1074
1607522570000|2020-12-09 14:02:50|||||||||437
1607522580000|2020-12-09 14:03:00|3736.5|3736|3736|3735|3736.5|3736|3736|3735|1596
1607522590000|2020-12-09 14:03:10||3735.5||3735||3735.5||3735|0
1607522600000|2020-12-09 14:03:20||3735.5||3735||3735.5||3735|1
1607522610000|2020-12-09 14:03:30|3736.5|3735.5|3735.5|3735|3737|3736.5|3735.5|3735|5296
1607522620000|2020-12-09 14:03:40|||||||||695
1607522630000|2020-12-09 14:03:50|3736|3735.5|3737|3736.5|3737.5|3737|3735.5|3735|7370
1607522640000|2020-12-09 14:04:00|3737.5|3737|3736.5|3736|3737.5|3737|3736.5|3736|1703
1607522700000|2020-12-09 14:05:00|3736|3735.5|3737|3736.5|3737|3736.5|3736|3735.5|5212
1607522710000|2020-12-09 14:05:10|||||||||3
1607522720000|2020-12-09 14:05:20|3736.5|3736|3736.5|3736|3736.5|3736|3736.5|3736|112193
1607522730000|2020-12-09 14:05:30|3736|3735.5|3735.5|3735|3736|3735.5|3735.5|3735|6264
1607522740000|2020-12-09 14:05:40|3735|3734.5|3734.5|3733.5|3735|3735|3734|3733.5|2511
1607522750000|2020-12-09 14:05:50|3734|3734|3734|3733|3734.5|3734|3733|3732.5|5166
1607522760000|2020-12-09 14:06:00|3733.5|3732.5|3733.5|3733|3733.5|3733|3732.5|3731.5|3377
1607522780000|2020-12-09 14:06:20|3733|3732.5|3733|3732.5|3733|3732.5|3733|3732.5|517
1607522800000|2020-12-09 14:06:40|3732.5|3732|3731|3730.5|3732.5|3732|3730.5|3730|6465
1607522810000|2020-12-09 14:06:50|3730.5|3730|3729|3728.5|3731|3730.5|3728.5|3728|8891
1607522820000|2020-12-09 14:07:00|3729.5|3729|3731.5|3730.5|3731.5|3730.5|3729.5|3729|3979
1607522830000|2020-12-09 14:07:10|3731|3730|3730.5|3730|3731|3730|3730.5|3730|781
1607522840000|2020-12-09 14:07:20|3731|3730.5|3731|3730.5|3731|3730.5|3731|3730.5|1876
1607522850000|2020-12-09 14:07:30|3731.5|3731|3732.5|3731.5|3733|3732.5|3731.5|3731|8981
1607522860000|2020-12-09 14:07:40|3732|3732|3732|3731|3732.5|3732|3732|3731|512
1607522870000|2020-12-09 14:07:50|3731.5|3731.5|3731|3730|3731.5|3731.5|3731|3730|760
1607522880000|2020-12-09 14:08:00||3730.5||3730.5||3730.5||3730|651
1607522890000|2020-12-09 14:08:10|||||||||30
1607522900000|2020-12-09 14:08:20|3730.5|3730|3730.5|3730|3731|3730.5|3730.5|3730|1470
1607522910000|2020-12-09 14:08:30|3730|3729.5|3731.5|3731|3731.5|3731|3730|3729.5|2657
1607522930000|2020-12-09 14:08:50|3732|3731.5|3731.5|3731|3732|3731.5|3731.5|3731|625
1607522940000|2020-12-09 14:09:00|3731|3730.5|3730.5|3730|3731|3730.5|3730.5|3730|4076
1607522950000|2020-12-09 14:09:10|3731|3730.5|3731|3730.5|3731|3730.5|3731|3730.5|1191
1607522960000|2020-12-09 14:09:20|3731.5|3731|3731.5|3731|3731.5|3731|3731|3731|1448
1607522970000|2020-12-09 14:09:30|3731|3730.5|3731|3730.5|3731.5|3730.5|3731|3730.5|0
1607523000000|2020-12-09 14:10:00|3731.5|3731|3731.5|3731|3731.5|3731|3731.5|3731|1508
1607523010000|2020-12-09 14:10:10|3732|3731.5|3731|3730.5|3732|3731.5|3731|3730.5|3096
1607523020000|2020-12-09 14:10:20|3731.5|3731|3731|3730.5|3731.5|3731|3731|3730.5|734
1607523030000|2020-12-09 14:10:30|3731.5|3731|3731|3730.5|3731.5|3731|3731|3730.5|382
1607523040000|2020-12-09 14:10:40|3730.5|3730|3730.5|3730|3730.5|3730|3730.5|3730|822
1607523050000|2020-12-09 14:10:50|3731|3730.5|3731|3730.5|3731.5|3731|3731|3730|2740
1607523060000|2020-12-09 14:11:00|3730.5|3730|3731|3730.5|3731|3730.5|3730.5|3730|795
1607523070000|2020-12-09 14:11:10|3731.5|3731|3731.5|3730.5|3731.5|3731|3731|3730.5|1773
1607523090000|2020-12-09 14:11:30|3731|3730|3731|3730|3731|3730.5|3731|3730|259
1607523100000|2020-12-09 14:11:40||3730.5||3730.5||3730.5||3730|839
1607523140000|2020-12-09 14:12:20|3731.5|3731|3732.5|3732|3732.5|3732|3731.5|3731|5119
1607523150000|2020-12-09 14:12:30|3733|3732.5|3734.5|3734|3734.5|3734|3733|3732.5|2269
1607523160000|2020-12-09 14:12:40|3735|3734.5|3735|3734.5|3735|3734.5|3734.5|3734.5|898
1607523170000|2020-12-09 14:12:50|3735.5|3735|3734.5|3734|3735.5|3735|3734.5|3734|2778
1607523180000|2020-12-09 14:13:00|3734|3733.5|3733.5|3732.5|3734.5|3734|3733.5|3732.5|2346
1607523190000|2020-12-09 14:13:10||3733||3732.5||3733||3732.5|0
1607523200000|2020-12-09 14:13:20||3733||3732.5||3733||3732.5|1
1607523210000|2020-12-09 14:13:30|3733|3733|3732|3731|3733|3733|3732|3731|729
1607523220000|2020-12-09 14:13:40|3731.5||3731.5||3731.5||3731.5||35
1607523230000|2020-12-09 14:13:50|3732|3731.5|3732|3731.5|3732|3731.5|3732|3731.5|1279
1607523240000|2020-12-09 14:14:00|3732.5|3732|3732.5|3731.5|3732.5|3732|3732|3731.5|3081
1607523270000|2020-12-09 14:14:30|3732|3731|3732|3731|3732.5|3731.5|3731.5|3730.5|3919
1607523280000|2020-12-09 14:14:40|3732.5|3731.5|3733.5|3733|3733.5|3733|3732.5|3731.5|2494
1607523290000|2020-12-09 14:14:50|3734||3734||3734||3733.5||960
1607523300000|2020-12-09 14:15:00|3733.5|3733.5|3734|3733.5|3734|3733.5|3733.5|3733|60
1607523310000|2020-12-09 14:15:10|||||||||143
1607523330000|2020-12-09 14:15:30|||||||||512
1607523350000|2020-12-09 14:15:50|3734.5|3734|3735.5|3735|3735.5|3735|3734.5|3734|2023
1607523360000|2020-12-09 14:16:00|3736|3735.5|3736.5|3736|3737.5|3737|3736|3735.5|6345
1607523370000|2020-12-09 14:16:10|3736|3735.5|3734|3733.5|3736|3735.5|3734|3733.5|2146
1607523380000|2020-12-09 14:16:20|3734.5|3734|3735|3734.5|3735.5|3734.5|3734.5|3734|1760
1607523390000|2020-12-09 14:16:30|3735.5|3735|3734.5|3734|3736|3735|3734.5|3734|1423
1607523400000|2020-12-09 14:16:40|3734|3733.5|3733.5|3733|3734|3733.5|3733.5|3733|200
1607523410000|2020-12-09 14:16:50|3734|3733.5|3733.5|3733|3734|3733.5|3733.5|3733|654
1607523420000|2020-12-09 14:17:00|3733|3732.5|3733|3732.5|3733|3732.5|3732.5|3731.5|4234
1607523430000|2020-12-09 14:17:10|3732.5|3732|3733|3732.5|3733|3732.5|3732.5|3732|1046
1607523440000|2020-12-09 14:17:20|3732.5|3732|3731.5|3731|3732.5|3732|3731.5|3731|3534
1607523450000|2020-12-09 14:17:30|3731|3730.5|3730.5|3730|3731.5|3731|3730|3729.5|8061
1607523460000|2020-12-09 14:17:40|3730|3729.5|3730|3729.5|3730|3729.5|3730|3729.5|2392
1607523470000|2020-12-09 14:17:50|3729.5|3729|3728.5|3727.5|3729.5|3729|3728.5|3727.5|3311
1607523480000|2020-12-09 14:18:00|3728|3728|3730|3729.5|3730|3729.5|3728|3727.5|3613
1607523490000|2020-12-09 14:18:10|3729.5|3729|3729|3728|3729.5|3729|3729|3728|747
1607523500000|2020-12-09 14:18:20|3728.5|3727.5|3728.5|3728|3728.5|3728|3728|3727.5|602
1607523510000|2020-12-09 14:18:30|3729|3728.5|3730|3729.5|3730|3729.5|3729|3728.5|2742
1607523520000|2020-12-09 14:18:40|||||||||13
1607523530000|2020-12-09 14:18:50|||||||||10
1607523540000|2020-12-09 14:19:00|3729.5|3729|3728.5|3728|3730|3729|3728.5|3728|4131
1607523550000|2020-12-09 14:19:10|3729|3728.5|3729.5|3729|3730|3729.5|3729|3728.5|2906
1607523560000|2020-12-09 14:19:20|3730|3729.5|3730.5|3730|3730.5|3730|3730|3729.5|1270
1607523570000|2020-12-09 14:19:30|3730|3729.5|3730.5|3730|3730.5|3730|3730|3729.5|2402
1607523580000|2020-12-09 14:19:40|3731|3730.5|3732.5|3731.5|3732.5|3732|3731|3730.5|10326
1607523590000|2020-12-09 14:19:50|3732|3732|3732.5|3732|3732.5|3732|3732|3732|507
1607523600000|2020-12-09 14:20:00|3732|3731.5|3732|3731.5|3732|3731.5|3732|3731|584
1607523610000|2020-12-09 14:20:10|||||||||144
1607523620000|2020-12-09 14:20:20|3732.5|3732|3733|3732.5|3733|3732.5|3732.5|3731.5|85285
1607523630000|2020-12-09 14:20:30|3732.5|3732|3731.5|3731|3732.5|3732|3731.5|3730.5|3190
1607523640000|2020-12-09 14:20:40|3732|3731.5|3732|3731.5|3733|3732|3731.5|3731|4382
1607523650000|2020-12-09 14:20:50|3732.5|3732|3732.5|3732|3732.5|3732|3732.5|3731.5|440
1607523660000|2020-12-09 14:21:00|3733|3732.5|3733.5|3733|3733.5|3733|3732.5|3732|1696
1607523670000|2020-12-09 14:21:10|3733|3732.5|3733|3732.5|3733|3732.5|3733|3732.5|1475
1607523680000|2020-12-09 14:21:20|||||||||1215
1607523690000|2020-12-09 14:21:30|3732.5|3732|3732.5|3732|3733|3732.5|3732.5|3732|614
1607523700000|2020-12-09 14:21:40|||||||||384
1607523710000|2020-12-09 14:21:50|3733|3732.5|3733|3732.5|3733|3732.5|3733|3732|1165
1607523720000|2020-12-09 14:22:00|3733.5|3733|3734|3733.5|3734|3733.5|3733.5|3733|1618
1607523730000|2020-12-09 14:22:10|3734.5|3734|3735|3734.5|3735|3734.5|3734.5|3734|1001
1607523740000|2020-12-09 14:22:20|||||||||300
1607523750000|2020-12-09 14:22:30|3734.5|3734|3734.5|3734|3734.5|3734.5|3734|3733.5|1234
1607523760000|2020-12-09 14:22:40|3735|3734.5|3734.5|3734|3735|3734.5|3734.5|3734|432
1607523770000|2020-12-09 14:22:50|3734|3733.5|3734|3733.5|3734|3733.5|3733.5|3732.5|1571
1607523780000|2020-12-09 14:23:00|3734.5|3734|3734.5|3734|3734.5|3734|3734.5|3734|414
1607523800000|2020-12-09 14:23:20|3735|3734.5|3735.5|3735|3736|3735.5|3735|3734.5|4935
1607523810000|2020-12-09 14:23:30|3736|3735.5|3735.5|3735|3736|3735.5|3735.5|3735|386
1607523820000|2020-12-09 14:23:40|3735|3734.5|3735|3734.5|3735|3734.5|3735|3734.5|467
1607523830000|2020-12-09 14:23:50|3734.5|3734|3735|3734.5|3735|3734.5|3734.5|3734|1809
1607523840000|2020-12-09 14:24:00|||||||||764
1607523850000|2020-12-09 14:24:10|3735.5|3735|3735.5|3735|3735.5|3735|3735.5|3735|1181
1607523870000|2020-12-09 14:24:30|3735|3734.5|3733.5|3732.5|3735|3734.5|3733.5|3732.5|4457
1607523880000|2020-12-09 14:24:40|3733|3733|3733|3732|3733.5|3733|3732.5|3732|1497
1607523890000|2020-12-09 14:24:50|3732.5|3731.5|3731.5|3731|3732.5|3732|3731.5|3731|779
1607523900000|2020-12-09 14:25:00|3732|3731.5|3732|3731.5|3732|3731.5|3732|3731.5|1291
1607523910000|2020-12-09 14:25:10|3732.5|3732|3732.5|3732|3732.5|3732|3732.5|3732|1702
1607523930000|2020-12-09 14:25:30|3733|3732.5|3733.5|3733|3733.5|3733|3733|3732.5|2453
1607523950000|2020-12-09 14:25:50|3733|3732.5|3733.5|3732.5|3733.5|3733|3732.5|3732|5264
1607523960000|2020-12-09 14:26:00|3733|3733|3733|3732.5|3733|3733|3733|3732.5|2053
1607523970000|2020-12-09 14:26:10|3733.5|3733|3733.5|3733|3733.5|3733|3733.5|3733|2943
1607523980000|2020-12-09 14:26:20|3734|3733.5|3733.5|3733|3734.5|3734|3733.5|3733|2941
1607523990000|2020-12-09 14:26:30|3734|3733.5|3734|3733.5|3734|3733.5|3733.5|3733|1337
1607524000000|2020-12-09 14:26:40|3734.5|3734|3734.5|3734|3735.5|3734.5|3734.5|3734|1381
1607524010000|2020-12-09 14:26:50|3734|3733.5|3734|3733.5|3734|3733.5|3733.5|3733|653
1607524020000|2020-12-09 14:27:00|3733.5|3733|3733|3732.5|3733.5|3733|3733|3732|1306
1607524030000|2020-12-09 14:27:10|3732.5|3732|3732|3731.5|3732.5|3732|3731.5|3730.5|3998
1607524040000|2020-12-09 14:27:20|3732.5|3732|3732|3731|3732.5|3732|3732|3731|3673
1607524050000|2020-12-09 14:27:30|3732.5|3732|3732.5|3732|3733.5|3733|3732.5|3732|6440
1607524060000|2020-12-09 14:27:40|3732|3731.5|3732|3731.5|3732.5|3732|3732|3731|1027
1607524070000|2020-12-09 14:27:50|3731.5|3731|3732|3731|3732|3731|3731.5|3731|0
1607524090000|2020-12-09 14:28:10|3731.5|3731.5|3732.5|3732|3732.5|3732|3731.5|3731.5|2488
1607524100000|2020-12-09 14:28:20|3733|3732.5|3734|3733|3734|3733|3733|3732.5|961
1607524110000|2020-12-09 14:28:30|3734.5|3733.5|3734|3733.5|3734.5|3733.5|3734|3733.5|428
1607524120000|2020-12-09 14:28:40|3733.5|3733|3733.5|3733|3734|3733|3733.5|3733|1993
1607524130000|2020-12-09 14:28:50|3734|3733.5|3735|3734|3735.5|3735|3734|3733.5|5220
1607524140000|2020-12-09 14:29:00|3734.5|3733.5|3734|3733.5|3734.5|3733.5|3733|3732.5|3629
1607524150000|2020-12-09 14:29:10|3733.5|3733|3734|3733.5|3734|3733.5|3733.5|3733|1392
1607524160000|2020-12-09 14:29:20|3733.5|3733|3734.5|3734|3734.5|3734|3733.5|3733|1561
1607524170000|2020-12-09 14:29:30|||||||||301
1607524180000|2020-12-09 14:29:40|3734|3733.5|3733|3732|3734.5|3733.5|3733|3732|3760
1607524190000|2020-12-09 14:29:50|3733.5|3732.5|3735.5|3735|3735.5|3735|3733|3732.5|5504
1607524200000|2020-12-09 14:30:00|3736|3735.5|3737.5|3737|3739|3738.5|3736|3735|25182
1607524210000|2020-12-09 14:30:10|3738|3737.5|3737.5|3737|3738|3737.5|3736.5|3736|6507
1607524220000|2020-12-09 14:30:20|3738|3736.5|3737.5|3737|3739|3738.5|3737.5|3736.5|5561
1607524230000|2020-12-09 14:30:30|3738|3737.5|3741|3740.5|3741|3740.5|3737.5|3737|6873
1607524240000|2020-12-09 14:30:40|3741.5|3741|3743|3742.5|3743.5|3743|3741|3740.5|12550
1607524250000|2020-12-09 14:30:50|3742.5|3742|3743|3742.5|3743|3742.5|3742|3741.5|4361
1607524260000|2020-12-09 14:31:00|3743.5|3743|3746|3745|3746|3745.5|3743.5|3743|16642
1607524270000|2020-12-09 14:31:10|3745.5|3744.5|3746|3745.5|3748.5|3747.5|3745|3744.5|24841
1607524280000|2020-12-09 14:31:20|3745.5|3745|3746.5|3746|3748|3747|3745.5|3745|11445
1607524290000|2020-12-09 14:31:30|3747|3746.5|3749|3748.5|3749.5|3748.5|3746.5|3746.5|6765
1607524300000|2020-12-09 14:31:40|3749.5|3749|3749|3748.5|3750|3749.5|3749|3748.5|7889
1607524310000|2020-12-09 14:31:50|3748.5|3748|3748|3747.5|3749|3748|3748|3747|8152
1607524320000|2020-12-09 14:32:00|3748.5|3748|3749.5|3749|3750.5|3750|3748|3747.5|11949
1607524330000|2020-12-09 14:32:10|3750|3748.5|3749|3747.5|3750|3749|3748.5|3747.5|2517
1607524340000|2020-12-09 14:32:20|3748.5|3748|3750|3749.5|3750.5|3750|3748|3748|7963
1607524350000|2020-12-09 14:32:30|3749.5|3749|3749.5|3749|3750|3749|3749|3748.5|2601
1607524360000|2020-12-09 14:32:40|3750|3749.5|3748.5|3748|3750|3749.5|3748.5|3748|10816
1607524370000|2020-12-09 14:32:50|3748|3747.5|3748|3747.5|3748|3747.5|3746|3745.5|6999
1607524380000|2020-12-09 14:33:00|3748.5|3748|3747.5|3747|3749|3748.5|3747.5|3747|1711
1607524390000|2020-12-09 14:33:10|3747|3746.5|3747|3746.5|3747|3746.5|3746|3745.5|2006
1607524400000|2020-12-09 14:33:20|3747.5|3747|3750|3749|3750|3749.5|3747.5|3747|3234
1607524410000|2020-12-09 14:33:30|3750.5|3749.5|3750.5|3750|3751.5|3751|3750|3749.5|7947
1607524420000|2020-12-09 14:33:40|3750|3749.5|3750.5|3750|3751|3750.5|3749.5|3749|5237
1607524430000|2020-12-09 14:33:50|3750|3749.5|3751|3750|3753|3752|3750|3749.5|3976
1607524440000|2020-12-09 14:34:00|3750.5|3749.5|3749|3748.5|3751|3749.5|3749|3748.5|4619
1607524450000|2020-12-09 14:34:10|3749.5|3749|3748.5|3747.5|3750|3749.5|3747|3746|4755
1607524460000|2020-12-09 14:34:20|3749|3748|3748.5|3747.5|3749|3748.5|3747.5|3747|6359
1607524470000|2020-12-09 14:34:30|3748|3747|3748|3747.5|3748.5|3748|3747.5|3747|1279
1607524480000|2020-12-09 14:34:40|3747.5|3747|3746|3745.5|3747.5|3747|3744.5|3743.5|7331
1607524490000|2020-12-09 14:34:50|3745.5|3745|3745|3744.5|3745.5|3745|3745|3744.5|908
1607524500000|2020-12-09 14:35:00|3745.5|3745|3745|3744.5|3747|3746.5|3744|3743.5|4695
1607524510000|2020-12-09 14:35:10|3744.5|3744|3746.5|3745.5|3746.5|3746|3744.5|3744|4460
1607524520000|2020-12-09 14:35:20|3746|3746|3745|3744.5|3746.5|3746|3745|3744.5|1002
1607524530000|2020-12-09 14:35:30|3745.5|3745|3748.5|3748|3749|3748.5|3745|3744.5|4385
1607524540000|2020-12-09 14:35:40|3748|3747.5|3748.5|3748|3748.5|3748|3747|3746.5|1535
1607524550000|2020-12-09 14:35:50|3749|3748.5|3747.5|3747|3750|3749|3747|3746|5334
1607524560000|2020-12-09 14:36:00|3747|3746.5|3747|3746.5|3747.5|3746.5|3746|3745.5|2912
1607524570000|2020-12-09 14:36:10|3746.5|3746|3748|3747.5|3748|3747.5|3746.5|3746|1875
1607524580000|2020-12-09 14:36:20|3748.5|3748|3749|3748|3749|3748.5|3748|3747.5|1798
1607524590000|2020-12-09 14:36:30|3748.5|3747.5|3750|3749.5|3750|3749.5|3748.5|3747.5|3441
1607524600000|2020-12-09 14:36:40|3749.5|3749|3750|3749.5|3750|3749.5|3749.5|3749|1833
1607524610000|2020-12-09 14:36:50|3749.5|3749|3749.5|3749|3749.5|3749|3748|3747.5|12283
1607524620000|2020-12-09 14:37:00|3750|3749.5|3752.5|3752|3753|3752|3749.5|3749|8891
1607524630000|2020-12-09 14:37:10|3753|3752.5|3752.5|3751.5|3753|3752.5|3752|3751.5|3455
1607524640000|2020-12-09 14:37:20|3752|3752|3753.5|3753|3753.5|3753|3752|3751.5|13100
1607524650000|2020-12-09 14:37:30|3754|3753.5|3755|3754.5|3755|3754.5|3753|3752.5|6594
1607524660000|2020-12-09 14:37:40|3755.5|3755|3755.5|3755|3755.5|3755|3755.5|3754.5|2085
1607524670000|2020-12-09 14:37:50|3755|3754.5|3755|3754.5|3755.5|3755|3755|3754.5|8708
1607524680000|2020-12-09 14:38:00|3754.5|3754|3754|3753.5|3755|3754.5|3753.5|3753|5764
1607524690000|2020-12-09 14:38:10|3753.5|3753|3753|3752.5|3754|3753.5|3752.5|3752|9130
1607524700000|2020-12-09 14:38:20|3752.5|3752|3753.5|3753|3753.5|3753|3752|3751|9575
1607524710000|2020-12-09 14:38:30|3754|3753.5|3753.5|3753|3754|3753.5|3753.5|3753|5099
1607524720000|2020-12-09 14:38:40|3754|3753.5|3754.5|3754|3754.5|3754|3754|3753.5|7626
1607524730000|2020-12-09 14:38:50|3755|3754.5|3754.5|3754|3755|3754.5|3754|3753.5|2459
1607524740000|2020-12-09 14:39:00|3755|3754.5|3756|3755.5|3756|3755.5|3755|3754.5|3442
1607524750000|2020-12-09 14:39:10|3755.5|3755|3754.5|3754|3755.5|3755|3754.5|3754|1296
1607524760000|2020-12-09 14:39:20|3754|3753.5|3753|3752|3754.5|3754|3753|3752|1528
1607524770000|2020-12-09 14:39:30|3753.5|3752.5|3753|3752|3753.5|3753|3753|3752|3663
1607524780000|2020-12-09 14:39:40|3752.5|3752.5|3752|3751.5|3753.5|3752.5|3752|3751.5|1902
1607524790000|2020-12-09 14:39:50|3752.5|3752|3752|3751.5|3752.5|3752|3751|3750|3455
1607524800000|2020-12-09 14:40:00|3752.5|3752|3754|3753.5|3754|3753.5|3752.5|3752|1918
1607524810000|2020-12-09 14:40:10|3753.5|3753|3754.5|3753.5|3754.5|3754|3753.5|3753|1100
1607524820000|2020-12-09 14:40:20||3754||3753.5||3754||3753.5|10
1607524830000|2020-12-09 14:40:30|3755|3754|3755.5|3755|3756|3755.5|3755|3753.5|3715
1607524840000|2020-12-09 14:40:40|3755|3754.5|3755|3754.5|3755.5|3754.5|3754.5|3754|1405
1607524850000|2020-12-09 14:40:50|3755.5|3755|3757.5|3756.5|3757.5|3757|3755.5|3755|1894
1607524860000|2020-12-09 14:41:00|3758|3757|3759|3758.5|3759|3758.5|3758|3757|1470
1607524870000|2020-12-09 14:41:10|3759.5|3759|3761.5|3761|3762.5|3761.5|3759.5|3759|6050
1607524880000|2020-12-09 14:41:20|3762|3761.5|3762.5|3762|3763|3762.5|3761.5|3761|5449
1607524890000|2020-12-09 14:41:30|3762|3761.5|3761.5|3760.5|3762.5|3762|3761|3760|6437
1607524900000|2020-12-09 14:41:40|3761|3761|3761.5|3761|3761.5|3761|3761|3760.5|560
1607524910000|2020-12-09 14:41:50|3761|3760.5|3760|3759.5|3761|3760.5|3759.5|3759|4313
1607524920000|2020-12-09 14:42:00|3760.5|3760|3759|3758|3760.5|3760|3759|3758|3774
1607524930000|2020-12-09 14:42:10|3758.5|3758.5|3758|3757.5|3758.5|3758.5|3758|3757.5|292
1607524940000|2020-12-09 14:42:20|3757.5|3757|3757|3756.5|3758.5|3758|3756.5|3756|3451
1607524950000|2020-12-09 14:42:30|3757.5|3756|3758|3757|3759|3758|3757.5|3756|2546
1607524960000|2020-12-09 14:42:40|3757.5|3757.5|3759|3758.5|3759|3758.5|3757.5|3756.5|972
1607524970000|2020-12-09 14:42:50|3758.5|3758|3760.5|3759.5|3760.5|3760|3758.5|3758|2409
1607524980000|2020-12-09 14:43:00|3760|3759|3759.5|3758.5|3760|3759|3758.5|3757.5|563
1607524990000|2020-12-09 14:43:10|||||||||10
1607525000000|2020-12-09 14:43:20|3759|3758|3757.5|3757|3759|3758.5|3757|3756.5|2165
1607525010000|2020-12-09 14:43:30|3758|3757.5|3757.5|3757|3758.5|3758|3757.5|3756.5|1386
1607525020000|2020-12-09 14:43:40|3757|3756.5|3757.5|3757|3758|3757|3757|3756|1776
1607525030000|2020-12-09 14:43:50|3757|3756.5|3757|3756.5|3757|3756.5|3757|3756.5|296
1607525040000|2020-12-09 14:44:00|3756.5|3756|3756.5|3756|3757|3756.5|3756|3755|2451
1607525050000|2020-12-09 14:44:10|3756|3755.5|3757|3756|3757.5|3757|3756|3755.5|2836
1607525060000|2020-12-09 14:44:20|3756.5|3756.5|3756.5|3755.5|3757|3756.5|3756.5|3755.5|155
1607525070000|2020-12-09 14:44:30|3756|3755|3755|3754.5|3756|3755|3755|3754.5|986
1607525080000|2020-12-09 14:44:40|3755.5|3755|3755.5|3755|3755.5|3755|3755|3754.5|3154
1607525090000|2020-12-09 14:44:50|3755|3754.5|3755.5|3755|3755.5|3755|3755|3754.5|444
1607525100000|2020-12-09 14:45:00|3756|3755.5|3756.5|3755.5|3757|3756.5|3756|3755.5|2103
1607525110000|2020-12-09 14:45:10|3756|3755|3754|3753.5|3756|3755.5|3753|3752.5|3328
1607525120000|2020-12-09 14:45:20|3754.5|3754|3753.5|3753|3754.5|3754|3753|3752.5|376
1607525130000|2020-12-09 14:45:30|3753|3752.5|3752.5|3752|3754|3753.5|3752.5|3752|1241
1607525140000|2020-12-09 14:45:40|3752|3751.5|3752.5|3752|3753.5|3753|3752|3751|6417
1607525150000|2020-12-09 14:45:50|3752|3751.5|3751.5|3750.5|3752|3752|3751.5|3750|557
1607525160000|2020-12-09 14:46:00|3751|3750|3748.5|3748|3751.5|3750|3748.5|3748|1909
1607525170000|2020-12-09 14:46:10|3748|3747.5|3747|3746.5|3749|3748.5|3746|3745.5|9445
1607525180000|2020-12-09 14:46:20|3747.5|3746|3744.5|3744|3747.5|3746.5|3744.5|3744|1633
1607525190000|2020-12-09 14:46:30|3744|3743.5|3744|3743.5|3744.5|3743.5|3744|3743.5|915
1607525200000|2020-12-09 14:46:40|3743.5|3743|3743.5|3742.5|3745|3744|3742.5|3742|5772
1607525210000|2020-12-09 14:46:50|3743|3743|3743.5|3742.5|3744.5|3744|3743|3742.5|1377
1607525220000|2020-12-09 14:47:00|3743|3742|3742.5|3741.5|3743.5|3742|3742|3741|2040
1607525230000|2020-12-09 14:47:10|3743|3742|3741.5|3740.5|3743|3742.5|3741.5|3740.5|2610
1607525240000|2020-12-09 14:47:20|3741|3741|3740.5|3740|3741|3741|3740|3739.5|806
1607525250000|2020-12-09 14:47:30|3741|3740.5|3743.5|3743|3743.5|3743|3740.5|3740|4378
1607525260000|2020-12-09 14:47:40|3744|3742.5|3744|3743.5|3744|3743.5|3743.5|3742.5|910
1607525270000|2020-12-09 14:47:50|3743.5|3743|3742.5|3742|3743.5|3743|3742.5|3742|1077
1607525280000|2020-12-09 14:48:00|3742|3741.5|3742.5|3742|3742.5|3742|3742|3741.5|213
1607525290000|2020-12-09 14:48:10|3743|3741.5|3742.5|3741.5|3743.5|3743|3742.5|3741.5|1684
1607525300000|2020-12-09 14:48:20|3742|3741|3743|3742|3743.5|3743|3741.5|3741|2466
1607525310000|2020-12-09 14:48:30|3742.5|3742.5|3743.5|3742.5|3743.5|3743|3742.5|3742|2105
1607525320000|2020-12-09 14:48:40|3744|3743|3743.5|3742.5|3744|3743.5|3743|3742|724
1607525330000|2020-12-09 14:48:50|3743|3742|3741|3740|3743.5|3742.5|3741|3740|988
1607525340000|2020-12-09 14:49:00|3740.5|3740.5|3740.5|3740|3741.5|3741|3740.5|3739.5|1995
1607525350000|2020-12-09 14:49:10|3740|3739.5|3739|3738.5|3740|3740|3739|3738|2295
1607525360000|2020-12-09 14:49:20|3739.5|3739|3738.5|3738|3740|3739.5|3738.5|3738|1937
1607525370000|2020-12-09 14:49:30|3739|3738.5|3738|3737.5|3739|3738.5|3737.5|3737|2012
1607525380000|2020-12-09 14:49:40|3737.5|3737|3736|3735.5|3737.5|3737|3736|3735.5|1540
1607525390000|2020-12-09 14:49:50|3735.5|3735|3735.5|3734.5|3735.5|3735|3735.5|3734.5|545
1607525400000|2020-12-09 14:50:00|3735|3734|3733.5|3733|3735|3734|3733.5|3732.5|890
1607525410000|2020-12-09 14:50:10|3734|3732.5|3732.5|3731.5|3734.5|3734|3732.5|3731.5|3585
1607525420000|2020-12-09 14:50:20|3732|3732|3733|3732|3733.5|3733|3732|3731|5760
1607525430000|2020-12-09 14:50:30|3733.5|3732.5|3732|3731.5|3733.5|3732.5|3732|3731.5|718
1607525440000|2020-12-09 14:50:40|3732.5|3732|3734.5|3733.5|3734.5|3733.5|3732|3731.5|1452
1607525450000|2020-12-09 14:50:50|3735|3734|3736|3735.5|3736.5|3736|3734.5|3734|1371
1607525460000|2020-12-09 14:51:00|3735.5|3735|3737|3736.5|3737.5|3737|3735.5|3734.5|1450
1607525470000|2020-12-09 14:51:10|3736.5|3736|3736|3735.5|3737|3736.5|3736|3735.5|597
1607525480000|2020-12-09 14:51:20|3735.5|3735|3738|3737|3738|3737.5|3735.5|3735|1581
1607525490000|2020-12-09 14:51:30|3738.5|3737.5|3738.5|3738|3738.5|3738|3738|3737|577
1607525500000|2020-12-09 14:51:40|3738|3737.5|3739|3738|3739.5|3738.5|3738|3737.5|760
1607525510000|2020-12-09 14:51:50|3738.5|3737.5|3736.5|3735.5|3738.5|3737.5|3736|3735|197
1607525520000|2020-12-09 14:52:00|3737|3736|3736.5|3735.5|3737|3736.5|3736|3735.5|551
1607525530000|2020-12-09 14:52:10|3737|3736|3737|3735.5|3739|3738|3736.5|3735.5|960
1607525540000|2020-12-09 14:52:20|3736.5|3736|3736.5|3735.5|3736.5|3736.5|3736.5|3735.5|0
1607525550000|2020-12-09 14:52:30|3737|3736|3737.5|3737|3738|3737.5|3736.5|3735.5|2463
1607525560000|2020-12-09 14:52:40|3737|3736.5|3737|3736|3737.5|3737|3737|3736|1710
1607525570000|2020-12-09 14:52:50|3736.5|3736.5|3736|3735|3737|3736.5|3735.5|3735|534
1607525580000|2020-12-09 14:53:00|3736.5|3735.5|3736|3735|3737|3736.5|3735.5|3735|1033
1607525590000|2020-12-09 14:53:10|3736.5|3735.5|3735|3734.5|3736.5|3736|3735|3734.5|3068
1607525600000|2020-12-09 14:53:20|3735.5|3735|3735|3734.5|3735.5|3735|3735|3734.5|798
1607525610000|2020-12-09 14:53:30|3735.5|3735|3737|3736|3737|3736.5|3735|3734.5|5269
1607525620000|2020-12-09 14:53:40|3736.5|3736.5|3736.5|3736|3737|3736.5|3736.5|3736|266
1607525630000|2020-12-09 14:53:50|3736|3735.5|3737.5|3736.5|3737.5|3737|3736|3735.5|1962
1607525640000|2020-12-09 14:54:00|3738|3737|3736.5|3735.5|3738|3737|3736|3735|642
1607525650000|2020-12-09 14:54:10|3736|3735|3735.5|3735|3736.5|3735.5|3735.5|3735|427
1607525660000|2020-12-09 14:54:20|3736|3735.5|3738|3737.5|3738.5|3737.5|3736|3735|2466
1607525670000|2020-12-09 14:54:30|3738.5|3737|3738.5|3738|3739|3738.5|3738|3737|972
1607525680000|2020-12-09 14:54:40|3739|3738.5|3742|3740.5|3742|3740.5|3739|3738|5784
1607525690000|2020-12-09 14:54:50|3742.5|3741|3741.5|3740.5|3742.5|3742|3740.5|3740|2154
1607525700000|2020-12-09 14:55:00|3741|3740|3742|3741.5|3742|3741.5|3740.5|3740|433
1607525710000|2020-12-09 14:55:10|3742.5|3742|3742.5|3742|3743|3742.5|3742.5|3741.5|3211
1607525720000|2020-12-09 14:55:20|3743|3741.5|3743|3742|3743.5|3743|3742.5|3741.5|3757
1607525730000|2020-12-09 14:55:30|3742.5|3741.5|3743|3742.5|3743|3742.5|3742.5|3741.5|3140
1607525740000|2020-12-09 14:55:40|3742.5|3742|3742.5|3742|3742.5|3742|3742.5|3741.5|1214
1607525750000|2020-12-09 14:55:50|3743|3741.5|3742.5|3742|3743|3742.5|3742|3741.5|3986
1607525760000|2020-12-09 14:56:00|3742|3741.5|3742.5|3742|3742.5|3742|3742|3741.5|1405
1607525770000|2020-12-09 14:56:10|3742|3741.5|3745|3744.5|3745|3744.5|3742|3741|8039
1607525780000|2020-12-09 14:56:20|3745.5|3745|3744.5|3744|3745.5|3745|3744.5|3743.5|603
1607525790000|2020-12-09 14:56:30|3745|3744.5|3747.5|3746.5|3747.5|3747|3744.5|3744|3879
1607525800000|2020-12-09 14:56:40|3747|3747|3746.5|3745.5|3747.5|3747|3746|3745.5|2759
1607525810000|2020-12-09 14:56:50|3747|3746|3747.5|3746.5|3747.5|3747|3747|3746|113
1607525820000|2020-12-09 14:57:00|3747|3746|3747|3746.5|3747|3746.5|3746.5|3746|0
1607525830000|2020-12-09 14:57:10|3746.5|3746|3747|3746.5|3747.5|3747|3746|3745.5|2638
1607525840000|2020-12-09 14:57:20|3746.5|3746|3746.5|3746|3746.5|3746|3746|3745.5|1618
1607525850000|2020-12-09 14:57:30|3747|3746.5|3748|3747.5|3748.5|3747.5|3746.5|3746|1592
1607525860000|2020-12-09 14:57:40|3747.5|3747|3747.5|3746.5|3748|3747.5|3747|3746.5|1635
1607525870000|2020-12-09 14:57:50|3747|3747|3746|3745|3747|3747|3745.5|3745|3188
1607525880000|2020-12-09 14:58:00|3745.5|3744.5|3745|3744.5|3746|3745|3744.5|3744|3920
1607525890000|2020-12-09 14:58:10|3744.5|3744|3745|3744|3745|3744|3744.5|3744|100
1607525900000|2020-12-09 14:58:20|3744.5|3744.5|3746.5|3745.5|3747|3746|3744.5|3744.5|4461
1607525910000|2020-12-09 14:58:30|3746|3745|3747|3746|3747.5|3747|3746|3745|3404
1607525920000|2020-12-09 14:58:40|3747.5|3746.5|3744.5|3744|3747.5|3747|3744.5|3744|954
1607525930000|2020-12-09 14:58:50|3744|3743.5|3746.5|3745.5|3746.5|3746|3744|3743|1682
1607525940000|2020-12-09 14:59:00|3746|3745|3747|3746|3747.5|3746.5|3745.5|3744.5|782
1607525950000|2020-12-09 14:59:10|3747.5|3746.5|3747|3746.5|3748|3747|3746.5|3746|795
1607525960000|2020-12-09 14:59:20|3748|3747|3748|3747.5|3748|3747.5|3748|3747|225
1607525970000|2020-12-09 14:59:30|3747.5|3747|3747.5|3746.5|3747.5|3747|3746.5|3746|1626
1607525980000|2020-12-09 14:59:40||3747||3747||3747||3747|94
1607525990000|2020-12-09 14:59:50|3748|3747.5|3748|3747|3748|3747.5|3747.5|3746.5|1052
1607526000000|2020-12-09 15:00:00|3748.5|3748|3749.5|3748.5|3751|3750.5|3748.5|3748|7636
1607526010000|2020-12-09 15:00:10|3750|3749|3753.5|3752|3754|3752.5|3749.5|3749|5546
1607526020000|2020-12-09 15:00:20|3755|3752.5|3753|3752|3755|3753|3752|3751.5|2514
1607526030000|2020-12-09 15:00:30|3752.5|3751.5|3752|3751.5|3752.5|3751.5|3752|3751.5|283
1607526040000|2020-12-09 15:00:40|3752.5|3752|3753.5|3752.5|3753.5|3753|3752.5|3751.5|2426
1607526050000|2020-12-09 15:00:50|3754|3753|3753.5|3753|3754|3753.5|3753.5|3752.5|949
1607526060000|2020-12-09 15:01:00|3754|3753.5|3753.5|3752.5|3754|3753.5|3753.5|3752.5|851
1607526070000|2020-12-09 15:01:10|3754|3753|3755|3754|3755|3754.5|3754|3753|2654
1607526080000|2020-12-09 15:01:20|3754.5|3753.5|3754.5|3753.5|3754.5|3753.5|3754.5|3753|296
1607526090000|2020-12-09 15:01:30|3754|3753|3754.5|3753|3754.5|3753.5|3753|3752.5|3067
1607526100000|2020-12-09 15:01:40|3754|3752.5|3753.5|3752.5|3754|3753|3753.5|3752.5|695
1607526110000|2020-12-09 15:01:50|3753|3752|3752.5|3751.5|3753|3752.5|3752.5|3751.5|487
1607526120000|2020-12-09 15:02:00|3753|3752|3753.5|3753|3754|3753.5|3752|3751.5|3297
1607526130000|2020-12-09 15:02:10|3754|3753.5|3753|3752|3754.5|3754|3751.5|3751|1552
1607526140000|2020-12-09 15:02:20|3753.5|3752.5|3757|3756.5|3757|3756.5|3753.5|3752|4192
1607526150000|2020-12-09 15:02:30|3756.5|3756|3758|3757.5|3760|3759.5|3756.5|3756|17478
1607526160000|2020-12-09 15:02:40|3758.5|3758|3757.5|3757|3758.5|3758|3757.5|3756.5|2349
1607526170000|2020-12-09 15:02:50|3757|3756.5|3757.5|3757|3757.5|3757|3757|3756.5|1678
1607526180000|2020-12-09 15:03:00|3758|3757.5|3757|3756.5|3758|3757.5|3757|3756.5|1625
1607526190000|2020-12-09 15:03:10|3757.5|3757|3756.5|3755.5|3758|3757.5|3756|3755.5|2633
1607526200000|2020-12-09 15:03:20|3756|3756|3757|3756.5|3757.5|3757|3756|3756|795
1607526210000|2020-12-09 15:03:30|3757.5|3757|3758.5|3758|3759.5|3759|3757.5|3757|2724
1607526220000|2020-12-09 15:03:40|3758|3757.5|3758|3757.5|3759|3758.5|3757|3756.5|4785
1607526230000|2020-12-09 15:03:50|3757.5|3757|3758|3757.5|3758|3757.5|3757.5|3757|322
1607526240000|2020-12-09 15:04:00|3757.5|3757|3758.5|3757.5|3758.5|3758|3757.5|3756.5|4052
1607526250000|2020-12-09 15:04:10|3759|3758|3758.5|3758|3759|3758.5|3758.5|3757.5|1563
1607526260000|2020-12-09 15:04:20|3758|3757.5|3758|3757|3758|3757.5|3756.5|3756|3750
1607526270000|2020-12-09 15:04:30|3757.5|3757.5|3761.5|3761|3762|3761|3757.5|3757.5|3165
1607526280000|2020-12-09 15:04:40|3762|3761.5|3761.5|3760.5|3763|3762.5|3761|3760|3972
1607526290000|2020-12-09 15:04:50|3761|3761|3761|3760.5|3761.5|3761|3760.5|3759.5|1708
1607526300000|2020-12-09 15:05:00|3761.5|3761|3761.5|3761|3761.5|3761|3761|3760|1706
1607526310000|2020-12-09 15:05:10|3762|3761.5|3761.5|3761|3762|3761.5|3761|3760.5|4660
1607526320000|2020-12-09 15:05:20|3762|3761.5|3762.5|3762|3763.5|3763|3762|3761.5|3644
1607526330000|2020-12-09 15:05:30|3762|3761.5|3762|3761.5|3762.5|3761.5|3762|3761.5|1154
1607526340000|2020-12-09 15:05:40|3761.5|3761|3761.5|3761|3761.5|3761.5|3761|3760.5|860
1607526350000|2020-12-09 15:05:50|3762|3761.5|3763|3762.5|3763.5|3762.5|3762|3761.5|4523
1607526360000|2020-12-09 15:06:00|3763.5|3763|3763.5|3763|3764|3763.5|3763.5|3763|936
1607526370000|2020-12-09 15:06:10|3764|3763.5|3763.5|3763|3764|3763.5|3763.5|3763|1733
1607526380000|2020-12-09 15:06:20|3764|3763.5|3764|3763.5|3764|3763.5|3764|3763.5|168
1607526390000|2020-12-09 15:06:30|3764.5|3764|3762.5|3762|3765|3764.5|3762.5|3762|4393
1607526400000|2020-12-09 15:06:40|3762|3761.5|3762|3761.5|3762|3761.5|3762|3761.5|292
1607526410000|2020-12-09 15:06:50||3761||3761||3761.5||3761|379
1607526420000|2020-12-09 15:07:00|3762.5|3761.5|3762.5|3761.5|3762.5|3762|3762|3761.5|1683
1607526430000|2020-12-09 15:07:10|3763|3762|3764.5|3764|3765.5|3765|3762.5|3761.5|5600
1607526440000|2020-12-09 15:07:20|3764|3763.5|3763|3762.5|3764.5|3763.5|3763|3762.5|1213
1607526450000|2020-12-09 15:07:30|3763.5|3763|3764|3763.5|3764|3763.5|3763.5|3763|3188
1607526460000|2020-12-09 15:07:40|3764.5|3764|3764.5|3764|3764.5|3764|3764|3763.5|2484
1607526470000|2020-12-09 15:07:50|3764|3763.5|3764.5|3764|3764.5|3764|3764|3763.5|813
1607526480000|2020-12-09 15:08:00|3764|3763.5|3764|3763.5|3764.5|3763.5|3763.5|3763|1230
1607526490000|2020-12-09 15:08:10|3763.5|3763|3764.5|3764|3764.5|3764|3763.5|3763|790
1607526500000|2020-12-09 15:08:20|3764|3763.5|3767.5|3766.5|3767.5|3767|3764|3763.5|8978
1607526510000|2020-12-09 15:08:30|3767|3767|3766.5|3766|3767.5|3767|3766.5|3766|1998
1607526520000|2020-12-09 15:08:40|3767|3766.5|3767|3766.5|3767|3766.5|3766.5|3766|2128
1607526530000|2020-12-09 15:08:50|3766.5|3766|3767|3766.5|3767.5|3766.5|3766.5|3766|129
1607526540000|2020-12-09 15:09:00|3767.5|3767|3767|3766.5|3767.5|3767|3766.5|3766|2329
1607526550000|2020-12-09 15:09:10|3766.5|3766|3767|3766.5|3767|3766.5|3766.5|3766|798
1607526560000|2020-12-09 15:09:20|3766.5|3766|3766|3765.5|3766.5|3766|3766|3765.5|113
1607526570000|2020-12-09 15:09:30|3765.5|3765|3766.5|3766|3767.5|3767|3765.5|3765|5439
1607526580000|2020-12-09 15:09:40|3766|3765.5|3766.5|3766|3766.5|3766|3766|3765.5|3221
1607526590000|2020-12-09 15:09:50|3767|3766.5|3767|3766.5|3767|3766.5|3766.5|3765.5|4016
1607526600000|2020-12-09 15:10:00|3766.5|3766|3766|3765.5|3767.5|3767|3766|3765.5|7739
1607526610000|2020-12-09 15:10:10|3765.5|3765|3768|3767.5|3768|3767.5|3765.5|3765|5473
1607526620000|2020-12-09 15:10:20|3768.5|3768|3767.5|3766.5|3768.5|3768|3767.5|3766.5|2782
1607526630000|2020-12-09 15:10:30|3767|3767|3768|3767.5|3768|3767.5|3767|3767|1277
1607526640000|2020-12-09 15:10:40|3767.5|3767|3767.5|3767|3768|3767.5|3767.5|3766.5|2077
1607526650000|2020-12-09 15:10:50|3768|3766.5|3767.5|3767|3768|3767.5|3767.5|3766.5|1651
1607526660000|2020-12-09 15:11:00|3767|3766.5|3767.5|3767|3767.5|3767|3767|3766.5|347
1607526670000|2020-12-09 15:11:10|3768|3767.5|3768.5|3768|3768.5|3768|3767.5|3767|5368
1607526680000|2020-12-09 15:11:20|3768|3767.5|3767.5|3766.5|3768|3768|3766.5|3765.5|822
1607526690000|2020-12-09 15:11:30|3767||3767||3767.5||3767||0
1607526700000|2020-12-09 15:11:40|3766.5|3766|3765|3764.5|3767|3766.5|3765|3764.5|7248
1607526710000|2020-12-09 15:11:50|3764.5|3764|3764.5|3764|3764.5|3764.5|3763|3762.5|2427
1607526720000|2020-12-09 15:12:00|3765|3764.5|3763|3762|3765|3764.5|3763|3762|1787
1607526730000|2020-12-09 15:12:10|3763.5|3762.5|3762|3761.5|3763.5|3763|3762|3761|760
1607526740000|2020-12-09 15:12:20|3762.5|3761|3759.5|3759|3762.5|3761|3759.5|3758.5|4717
1607526750000|2020-12-09 15:12:30|3759|3758.5|3758|3757.5|3759|3759|3757|3756.5|4858
1607526760000|2020-12-09 15:12:40|3757.5|3757|3756.5|3755.5|3757.5|3757|3756.5|3755.5|1738
1607526770000|2020-12-09 15:12:50|3756|3755|3754|3753.5|3756|3755|3754|3753.5|1404
1607526780000|2020-12-09 15:13:00|3754.5|3754|3754|3753|3755|3754|3753.5|3752.5|1641
1607526790000|2020-12-09 15:13:10|3753.5|3752.5|3753|3752.5|3754|3753.5|3752.5|3752|2843
1607526800000|2020-12-09 15:13:20|3752.5|3752|3753|3752.5|3754|3753.5|3752.5|3752|2594
1607526810000|2020-12-09 15:13:30|3752.5|3752|3756.5|3755.5|3757|3756.5|3752.5|3752|2044
1607526820000|2020-12-09 15:13:40|3757|3756|3757.5|3756.5|3757.5|3756.5|3756.5|3756|1163
1607526830000|2020-12-09 15:13:50|3757|3757|3758|3757.5|3759|3758|3757|3756.5|1372
1607526840000|2020-12-09 15:14:00|3757.5|3757|3757|3756.5|3759|3758.5|3757|3756.5|1340
1607526850000|2020-12-09 15:14:10|3756.5|3756|3756|3755|3756.5|3756|3755.5|3754.5|387
1607526860000|2020-12-09 15:14:20|3755.5|3754.5|3753.5|3753|3755.5|3755|3753.5|3752.5|5136
1607526870000|2020-12-09 15:14:30|3754|3752.5|3751|3750.5|3755|3754|3751|3750|6235
1607526880000|2020-12-09 15:14:40|3750.5|3750|3750|3749.5|3751|3750.5|3750|3749.5|308
1607526890000|2020-12-09 15:14:50|3750.5|3750|3748.5|3747.5|3750.5|3750|3748.5|3747.5|2853
1607526900000|2020-12-09 15:15:00|3749|3748|3751|3750|3751|3750|3748.5|3748|2365
1607526910000|2020-12-09 15:15:10|3750.5|3749.5|3752.5|3751|3752.5|3751|3750|3749.5|1219
1607526920000|2020-12-09 15:15:20|3752|3751.5|3749.5|3748.5|3752|3751.5|3749|3748|633
1607526930000|2020-12-09 15:15:30|3750|3749|3751|3750|3751.5|3750|3750|3749|514
1607526940000|2020-12-09 15:15:40|3751.5|3750.5|3749|3748.5|3752|3751|3749|3748.5|1920
1607526950000|2020-12-09 15:15:50|3748.5|3748|3750|3749|3750|3749|3748|3747.5|1629
1607526960000|2020-12-09 15:16:00|3750.5|3749.5|3751.5|3750|3752|3751|3750|3749|1683
1607526970000|2020-12-09 15:16:10|3751|3749.5|3752|3751.5|3752.5|3752|3750.5|3749.5|2118
1607526980000|2020-12-09 15:16:20|3752.5|3752|3754.5|3753|3754.5|3753.5|3752|3751.5|819
1607526990000|2020-12-09 15:16:30|3754|3753.5|3755|3754|3755.5|3755|3754|3753.5|459
1607527000000|2020-12-09 15:16:40|3754.5|3753.5|3755.5|3755|3756.5|3756|3754.5|3753.5|1320
1607527010000|2020-12-09 15:16:50|3755|3754.5|3754.5|3754|3755.5|3754.5|3754|3753|1687
1607527020000|2020-12-09 15:17:00|3755|3754.5|3755|3754.5|3755|3754.5|3754.5|3754|922
1607527030000|2020-12-09 15:17:10|3754.5|3754|3755|3754|3755.5|3755|3754|3753.5|3337
1607527040000|2020-12-09 15:17:20|3755.5|3754.5|3756.5|3756|3757|3756|3755.5|3754.5|1588
1607527050000|2020-12-09 15:17:30|3757|3756.5|3757|3756.5|3757|3756.5|3756.5|3755.5|877
1607527060000|2020-12-09 15:17:40|3757.5|3757|3758.5|3758|3759|3758|3757.5|3756.5|495
1607527070000|2020-12-09 15:17:50|3759|3758.5|3759.5|3759|3760|3759|3759|3758|797
1607527080000|2020-12-09 15:18:00|3760|3759.5|3760|3759.5|3760.5|3760|3759.5|3759|1102
1607527090000|2020-12-09 15:18:10|3760.5|3760|3760|3759|3761.5|3761|3759.5|3759|945
1607527100000|2020-12-09 15:18:20|3759.5|3759.5|3759|3758.5|3759.5|3759.5|3758.5|3758|3145
1607527110000|2020-12-09 15:18:30|3759.5|3759|3759.5|3759|3760|3759.5|3759|3758.5|1386
1607527120000|2020-12-09 15:18:40|3759|3758.5|3759|3758|3759.5|3759|3758.5|3758|397
1607527130000|2020-12-09 15:18:50|3758.5|3758.5|3759|3758.5|3760|3759|3758.5|3758|1852
1607527140000|2020-12-09 15:19:00|3759.5|3758|3759.5|3759|3760|3759|3759|3758|919
1607527150000|2020-12-09 15:19:10|3760|3758.5|3760.5|3759.5|3760.5|3759.5|3759.5|3758.5|2368
1607527160000|2020-12-09 15:19:20|3760|3760|3760.5|3759.5|3760.5|3760|3760|3759.5|346
1607527170000|2020-12-09 15:19:30|3760|3759|3760|3759|3760|3759.5|3759|3758.5|973
1607527180000|2020-12-09 15:19:40|3759.5|3758.5|3758.5|3758|3760|3758.5|3758.5|3757.5|2829
1607527190000|2020-12-09 15:19:50|3759|3758.5|3759.5|3758.5|3760|3759.5|3759|3758.5|1355
1607527200000|2020-12-09 15:20:00|3759|3758|3757|3756|3759.5|3758.5|3757|3756|1433
1607527210000|2020-12-09 15:20:10|3757.5|3756.5|3758.5|3757.5|3758.5|3758|3757.5|3756.5|2753
1607527220000|2020-12-09 15:20:20|3758|3758|3758.5|3757.5|3759|3758.5|3758|3757.5|883
1607527230000|2020-12-09 15:20:30|3758|3757|3757.5|3756.5|3758|3757|3757.5|3756.5|198
1607527240000|2020-12-09 15:20:40|3758|3757|3757|3756|3758|3757.5|3757|3756|1006
1607527250000|2020-12-09 15:20:50|3756.5|3755.5|3757|3756.5|3757.5|3757|3756|3755.5|2310
1607527260000|2020-12-09 15:21:00|3757.5|3757|3756.5|3755.5|3757.5|3757|3756.5|3755.5|4579
1607527270000|2020-12-09 15:21:10|3757|3756|3756|3755.5|3757.5|3757|3756|3755|1492
1607527280000|2020-12-09 15:21:20|3755.5|3755|3755.5|3755|3755.5|3755.5|3755.5|3754.5|2978
1607527290000|2020-12-09 15:21:30|3756|3755.5|3755.5|3755|3756.5|3756|3755.5|3755|2094
1607527300000|2020-12-09 15:21:40|3756|3754.5|3755.5|3755|3756|3755|3754.5|3754|1261
1607527310000|2020-12-09 15:21:50|3756|3755.5|3755.5|3755|3756|3755.5|3755.5|3755|3948
1607527320000|2020-12-09 15:22:00|3755|3754.5|3755|3754.5|3755.5|3755|3754.5|3754|880
1607527330000|2020-12-09 15:22:10|3754.5|3754|3753|3752.5|3754.5|3754|3753|3752|1625
1607527340000|2020-12-09 15:22:20|3752.5|3752|3753|3752.5|3753|3752.5|3752.5|3751.5|930
1607527350000|2020-12-09 15:22:30|3752.5|3752|3752.5|3751.5|3752.5|3752.5|3752.5|3751.5|176
1607527360000|2020-12-09 15:22:40|3752|3751|3751|3750.5|3752|3751.5|3751|3750.5|2192
1607527370000|2020-12-09 15:22:50|3751.5|3751|3752|3751.5|3752|3751.5|3751.5|3751|873
1607527380000|2020-12-09 15:23:00|3752.5|3752|3751.5|3751|3752.5|3752|3751.5|3750.5|4230
1607527390000|2020-12-09 15:23:10|3752|3750.5|3751.5|3751|3752|3751.5|3751.5|3750.5|1783
1607527400000|2020-12-09 15:23:20|3752|3751.5|3751.5|3751|3752.5|3751.5|3751.5|3750.5|361
1607527410000|2020-12-09 15:23:30|3752|3750.5|3752|3751.5|3752.5|3752|3751.5|3750.5|2511
1607527420000|2020-12-09 15:23:40|3751.5|3751|3751.5|3750.5|3752|3751.5|3751.5|3750|1011
1607527430000|2020-12-09 15:23:50|3751|3750|3750.5|3749.5|3751.5|3751|3749.5|3749|4240
1607527440000|2020-12-09 15:24:00|3751|3750|3751|3750.5|3751|3750.5|3750.5|3750|2051
1607527450000|2020-12-09 15:24:10|3751.5|3751|3752|3751.5|3752|3751.5|3751|3751|2141
1607527460000|2020-12-09 15:24:20|3751.5|3751|3752|3751|3752.5|3751.5|3751.5|3750.5|1560
1607527470000|2020-12-09 15:24:30|3751.5|3751.5|3751|3750.5|3752|3751.5|3751|3750.5|1052
1607527480000|2020-12-09 15:24:40|3750.5|3750|3750.5|3750|3750.5|3750|3750|3749|4350
1607527490000|2020-12-09 15:24:50|3750|3749.5|3749.5|3749|3750|3749.5|3749.5|3749|1093
1607527500000|2020-12-09 15:25:00|3750|3749.5|3751.5|3751|3751.5|3751|3750|3749.5|2748
1607527510000|2020-12-09 15:25:10|3752|3751.5|3753|3751.5|3753|3752.5|3751.5|3751|1798
1607527520000|2020-12-09 15:25:20|3752.5|3751|3752.5|3751.5|3752.5|3751.5|3751.5|3751|502
1607527530000|2020-12-09 15:25:30|3753|3752|3752.5|3752|3753|3752.5|3752.5|3752|0
1607527540000|2020-12-09 15:25:40|3753|3752.5|3752.5|3751.5|3753|3752.5|3752|3751|1351
1607527550000|2020-12-09 15:25:50|3753|3752|3753.5|3753|3753.5|3753|3752.5|3752|3532
1607527560000|2020-12-09 15:26:00|3754|3753.5|3754|3753|3754.5|3753.5|3753.5|3753|0
1607527570000|2020-12-09 15:26:10|3754.5|3753.5|3753.5|3752.5|3754.5|3754|3753.5|3752.5|1208
1607527580000|2020-12-09 15:26:20|3753|3752|3753|3752.5|3753.5|3752.5|3752.5|3752|447
1607527590000|2020-12-09 15:26:30|3753.5|3752|3754|3753|3754|3753.5|3753|3752|2315
1607527600000|2020-12-09 15:26:40||3753.5||3753.5||3753.5||3753|600
1607527610000|2020-12-09 15:26:50|3754.5|3754|3753.5|3753|3754.5|3754|3753|3752|976
1607527620000|2020-12-09 15:27:00|3754|3753.5|3754.5|3754|3754.5|3754|3753.5|3753|1506
1607527630000|2020-12-09 15:27:10|3754|3753.5|3754|3753.5|3754.5|3754|3754|3753|1205
1607527640000|2020-12-09 15:27:20|3753.5|3753|3752.5|3751.5|3753.5|3753.5|3752.5|3751.5|760
1607527650000|2020-12-09 15:27:30|3753|3752|3753.5|3753|3754|3753|3753|3752|1203
1607527660000|2020-12-09 15:27:40|3754|3753.5|3754|3753|3754|3753.5|3753|3752|1071
1607527670000|2020-12-09 15:27:50|3754.5|3753.5|3754.5|3754|3754.5|3754|3754.5|3753.5|0
1607527680000|2020-12-09 15:28:00|3754|3753.5|3754|3753.5|3754|3754|3754|3753.5|200
1607527690000|2020-12-09 15:28:10|3754.5|3754|3754.5|3754|3754.5|3754|3754.5|3754|3
1607527700000|2020-12-09 15:28:20|3754|3753.5|3754|3753.5|3754.5|3753.5|3754|3753.5|545
1607527710000|2020-12-09 15:28:30|3753.5|3753|3754.5|3753.5|3754.5|3754|3753.5|3752.5|2317
1607527720000|2020-12-09 15:28:40|3754|3754|3754|3753|3754.5|3754|3754|3753|209
1607527730000|2020-12-09 15:28:50||3753.5||3753.5||3753.5||3753.5|163
1607527740000|2020-12-09 15:29:00|3754.5|3754|3754.5|3754|3754.5|3754|3754|3753.5|789
1607527750000|2020-12-09 15:29:10|3754|3753.5|3754|3753.5|3754.5|3753.5|3754|3753|863
1607527760000|2020-12-09 15:29:20|3754.5|3753|3754|3753|3754.5|3753.5|3754|3753|206
1607527770000|2020-12-09 15:29:30|3754.5|3753.5|3755|3754|3755|3754.5|3754.5|3753|1751
1607527780000|2020-12-09 15:29:40|3754.5|3754.5|3754.5|3753.5|3755|3754.5|3754|3753|314
1607527790000|2020-12-09 15:29:50|3755|3754|3755|3754.5|3755.5|3754.5|3755|3753.5|576
1607527800000|2020-12-09 15:30:00|3755.5|3755|3755|3754|3756|3755.5|3751|3750|18882
1607527810000|2020-12-09 15:30:10|3754.5|3753.5|3751.5|3750.5|3755|3753.5|3751.5|3750.5|1073
1607527820000|2020-12-09 15:30:20|3751|3750|3751|3750.5|3753.5|3752.5|3751|3750|8131
1607527830000|2020-12-09 15:30:30|3751.5|3751|3748.5|3747.5|3752|3751|3748.5|3747.5|3141
1607527840000|2020-12-09 15:30:40|3749.5|3748|3748|3747|3749.5|3748.5|3747.5|3746.5|705
1607527850000|2020-12-09 15:30:50|3747.5|3746.5|3746|3745|3747.5|3746.5|3746|3745|3691
1607527860000|2020-12-09 15:31:00|3745.5|3744.5|3743|3742|3745.5|3744.5|3742.5|3742|3592
1607527870000|2020-12-09 15:31:10|3743.5|3742.5|3743.5|3742.5|3743.5|3743|3743|3742.5|1281
1607527880000|2020-12-09 15:31:20|3743|3742|3743|3742|3743.5|3742.5|3742.5|3742|113
1607527890000|2020-12-09 15:31:30|3742.5|3741.5|3741.5|3740.5|3742.5|3741.5|3740.5|3740|2545
1607527900000|2020-12-09 15:31:40|3741|3740|3737|3736.5|3741.5|3740.5|3737|3736.5|1699
1607527910000|2020-12-09 15:31:50|3736.5|3736|3735|3734|3737|3736|3735|3734|1264
1607527920000|2020-12-09 15:32:00|3734.5|3733.5|3732.5|3731.5|3735|3733.5|3728.5|3727.5|32380
1607527930000|2020-12-09 15:32:10|3733|3732|3733|3732.5|3733|3732.5|3731|3730.5|8352
1607527940000|2020-12-09 15:32:20|3733.5|3733|3731|3730|3733.5|3733|3730|3729|5465
1607527950000|2020-12-09 15:32:30|3730.5|3729.5|3729.5|3728.5|3730.5|3729.5|3728.5|3727|4432
1607527960000|2020-12-09 15:32:40|3730|3729|3729.5|3729|3731|3730.5|3729.5|3728.5|4027
1607527970000|2020-12-09 15:32:50|3730|3728.5|3730.5|3729.5|3730.5|3729.5|3729|3728|4085
1607527980000|2020-12-09 15:33:00|3730|3729|3731|3730|3731.5|3731|3729.5|3729|4129
1607527990000|2020-12-09 15:33:10|3730.5|3729.5|3728|3727|3731|3729.5|3728|3727|1931
1607528000000|2020-12-09 15:33:20|3727.5|3726.5|3726.5|3726|3727.5|3727|3726.5|3726|3684
1607528010000|2020-12-09 15:33:30|3726|3725.5|3727.5|3726.5|3728.5|3727.5|3725.5|3725|5663
1607528020000|2020-12-09 15:33:40|3727|3727|3729|3728.5|3729|3728.5|3726.5|3725.5|10132
1607528030000|2020-12-09 15:33:50|3729.5|3729|3729|3728|3731|3730.5|3728.5|3728|10799
1607528040000|2020-12-09 15:34:00|3728.5|3727.5|3728.5|3728|3729|3728.5|3726.5|3726|8879
1607528050000|2020-12-09 15:34:10|3728|3727.5|3728.5|3728|3729|3728.5|3727.5|3726.5|9306
1607528060000|2020-12-09 15:34:20|3728|3727.5|3726|3725|3729|3728|3726|3725|4604
1607528070000|2020-12-09 15:34:30|3725.5|3724.5|3728.5|3728|3728.5|3728|3725|3724|8097
1607528080000|2020-12-09 15:34:40|3729|3728.5|3727.5|3726.5|3729|3728.5|3726|3725|5763
1607528090000|2020-12-09 15:34:50|3727|3726|3726.5|3725.5|3727|3726|3724.5|3724|1001
1607528100000|2020-12-09 15:35:00|3726|3726|3725.5|3724|3727.5|3726.5|3725.5|3724|3613
1607528110000|2020-12-09 15:35:10|3725|3723.5|3721.5|3721|3725|3724.5|3721.5|3721|2841
1607528120000|2020-12-09 15:35:20|3722|3721.5|3720|3719.5|3722|3721.5|3719.5|3718.5|6213
1607528130000|2020-12-09 15:35:30|3719.5|3719|3719|3718.5|3719.5|3719|3718|3717.5|5263
1607528140000|2020-12-09 15:35:40|3718.5|3718|3716.5|3716|3719|3718|3716|3715|2593
1607528150000|2020-12-09 15:35:50|3716|3715.5|3717|3715.5|3718.5|3718|3716|3715.5|3504
1607528160000|2020-12-09 15:36:00|3716.5|3716|3716|3715.5|3717.5|3717|3716|3715.5|1868
1607528170000|2020-12-09 15:36:10|3716.5|3716|3716.5|3715.5|3716.5|3716|3715.5|3715|360
1607528180000|2020-12-09 15:36:20|3716|3715|3717.5|3716.5|3717.5|3717|3715.5|3714.5|6717
1607528190000|2020-12-09 15:36:30|3717|3717|3719|3718.5|3719|3718.5|3716.5|3715.5|8723
1607528200000|2020-12-09 15:36:40|3719.5|3719|3721|3720.5|3721|3720.5|3718|3717.5|10711
1607528210000|2020-12-09 15:36:50|3721.5|3721|3723|3722.5|3723.5|3723|3720.5|3720|4827
1607528220000|2020-12-09 15:37:00|3722.5|3722|3723|3722|3723|3722.5|3721|3720.5|2697
1607528230000|2020-12-09 15:37:10|3722.5|3722.5|3721|3720.5|3723|3722.5|3721|3720.5|6656
1607528240000|2020-12-09 15:37:20|3721.5|3721|3721.5|3721|3722|3721|3721|3720.5|875
1607528250000|2020-12-09 15:37:30|3721|3720.5|3720.5|3720|3722|3721|3720.5|3720|991
1607528260000|2020-12-09 15:37:40|3721|3720.5|3721.5|3720|3722.5|3721.5|3720|3719.5|3203
1607528270000|2020-12-09 15:37:50|3722|3720.5|3721.5|3721|3722.5|3722|3721.5|3720.5|3101
1607528280000|2020-12-09 15:38:00|3722|3720.5|3720.5|3720|3722.5|3722|3720|3719.5|3132
1607528290000|2020-12-09 15:38:10|3721|3720.5|3721|3720|3721.5|3721|3720|3719.5|1476
1607528300000|2020-12-09 15:38:20|3720.5|3719.5|3720.5|3720|3721.5|3720.5|3720|3719.5|1762
1607528310000|2020-12-09 15:38:30|3721|3720.5|3721|3720.5|3721|3720.5|3720.5|3720|920
1607528320000|2020-12-09 15:38:40|3720.5|3720|3723.5|3722.5|3723.5|3723|3720.5|3720|1869
1607528330000|2020-12-09 15:38:50|3724|3723|3723.5|3723|3724.5|3723.5|3723|3722|925
1607528340000|2020-12-09 15:39:00|3723|3722.5|3723.5|3722.5|3723.5|3722.5|3722|3721.5|1097
1607528350000|2020-12-09 15:39:10|3723|3722|3721.5|3720.5|3723|3722|3721.5|3720.5|3139
1607528360000|2020-12-09 15:39:20|3722|3721|3722|3721|3723|3722.5|3721.5|3721|433
1607528370000|2020-12-09 15:39:30|3722.5|3721.5|3723|3722|3723|3722.5|3721|3720.5|1240
1607528380000|2020-12-09 15:39:40|3723.5|3722.5|3724|3723.5|3725|3724.5|3723|3722.5|3703
1607528390000|2020-12-09 15:39:50||3723||3723||3723.5||3723|54
1607528400000|2020-12-09 15:40:00|3724.5|3723.5|3724|3723|3724.5|3724|3723.5|3723|2089
1607528410000|2020-12-09 15:40:10|3723.5|3722.5|3723|3722|3723.5|3722.5|3722|3721.5|2961
1607528420000|2020-12-09 15:40:20|3722.5|3721.5|3721|3720|3722.5|3721.5|3720|3719.5|2356
1607528430000|2020-12-09 15:40:30|3720.5|3719.5|3721.5|3721|3721.5|3721|3719.5|3719|6012
1607528440000|2020-12-09 15:40:40|3722|3721.5|3722|3721.5|3722.5|3722|3721.5|3721|2990
1607528450000|2020-12-09 15:40:50|3721.5|3721|3724|3723.5|3724.5|3724|3721.5|3721|5185
1607528460000|2020-12-09 15:41:00|3724.5|3724|3723.5|3722.5|3724.5|3724|3723|3722|1717
1607528470000|2020-12-09 15:41:10|3723|3723|3723.5|3723|3723.5|3723|3722.5|3722|1280
1607528480000|2020-12-09 15:41:20|3723|3722.5|3725.5|3724.5|3725.5|3725|3723|3722.5|4989
1607528490000|2020-12-09 15:41:30|3725|3725|3727.5|3727|3728|3727|3725|3725|6886
1607528500000|2020-12-09 15:41:40|3727|3726.5|3726.5|3726|3727.5|3727|3726.5|3725.5|2335
1607528510000|2020-12-09 15:41:50|3727|3726.5|3725.5|3725|3727|3726.5|3725|3724.5|1430
1607528520000|2020-12-09 15:42:00|3725|3724.5|3726|3725.5|3726|3725.5|3725|3724.5|3410
1607528530000|2020-12-09 15:42:10|3725.5|3725|3727|3726.5|3727.5|3726.5|3725.5|3725|2269
1607528540000|2020-12-09 15:42:20|3727.5|3727|3726.5|3725.5|3728|3727|3726|3725.5|4697
1607528550000|2020-12-09 15:42:30|3726|3725|3726|3725|3726|3725.5|3725|3724.5|2931
1607528560000|2020-12-09 15:42:40|3726.5|3725.5|3726.5|3726|3726.5|3726|3726.5|3725.5|590
1607528570000|2020-12-09 15:42:50|3726|3725.5|3727|3726.5|3727.5|3727|3726|3725|6107
1607528580000|2020-12-09 15:43:00|3726.5|3726|3726|3725.5|3726.5|3726|3725|3724.5|6220
1607528590000|2020-12-09 15:43:10|3725.5|3725|3726|3725.5|3726|3725.5|3725|3724.5|1677
1607528600000|2020-12-09 15:43:20|3726.5|3726|3728|3727.5|3728|3727.5|3726.5|3726|3434
1607528610000|2020-12-09 15:43:30|3727.5|3727|3727.5|3727|3728|3727.5|3727|3726.5|1140
1607528620000|2020-12-09 15:43:40|3728|3727.5|3726.5|3725.5|3728.5|3728|3726|3725.5|886
1607528630000|2020-12-09 15:43:50|3726|3725|3726.5|3725.5|3727|3726.5|3725.5|3725|1061
1607528640000|2020-12-09 15:44:00|3726|3726|3724|3723.5|3726.5|3726|3724|3723|2754
1607528650000|2020-12-09 15:44:10|3724.5|3724|3724|3723.5|3725|3724|3724|3723|3295
1607528660000|2020-12-09 15:44:20|3724.5|3723|3724|3723.5|3724.5|3724|3724|3723|1067
1607528670000|2020-12-09 15:44:30|3723.5|3723|3720.5|3720|3723.5|3723.5|3720.5|3720|2786
1607528680000|2020-12-09 15:44:40|3721|3719.5|3720.5|3720|3721|3720.5|3720.5|3719.5|57
1607528690000|2020-12-09 15:44:50|3720|3719.5|3720.5|3720|3720.5|3720|3719.5|3719|527
1607528700000|2020-12-09 15:45:00|3721|3720.5|3720|3719.5|3721|3720.5|3719.5|3719|9215
1607528710000|2020-12-09 15:45:10|3720.5|3720|3720.5|3720|3720.5|3720|3720|3719.5|2757
1607528720000|2020-12-09 15:45:20|3720|3719.5|3720|3719.5|3720|3719.5|3719.5|3719|2042
1607528730000|2020-12-09 15:45:30|3720.5|3720|3720|3719.5|3720.5|3720|3719|3718.5|5568
1607528740000|2020-12-09 15:45:40|3720.5|3720|3721.5|3720.5|3722|3721.5|3720.5|3720|3375
1607528750000|2020-12-09 15:45:50|3721|3720|3721.5|3721|3722|3721.5|3719.5|3718.5|4703
1607528760000|2020-12-09 15:46:00|3721|3720.5|3719.5|3719|3721.5|3720.5|3719.5|3718.5|3954
1607528770000|2020-12-09 15:46:10|3720|3719.5|3720|3719|3720.5|3720|3720|3719|1201
1607528780000|2020-12-09 15:46:20|3720.5|3719.5|3719.5|3719|3720.5|3719.5|3719.5|3719|568
1607528790000|2020-12-09 15:46:30|3720|3719.5|3720.5|3720|3720.5|3720|3719.5|3719|3910
1607528800000|2020-12-09 15:46:40|3721|3719.5|3722.5|3722|3723|3722|3721|3719.5|1948
1607528810000|2020-12-09 15:46:50|3722|3721.5|3723|3722.5|3723.5|3722.5|3722|3721.5|1792
1607528820000|2020-12-09 15:47:00|3722.5|3722|3721|3720.5|3722.5|3722.5|3721|3720.5|1767
1607528830000|2020-12-09 15:47:10|3720.5|3720|3715.5|3715|3720.5|3720|3715.5|3715|3498
1607528840000|2020-12-09 15:47:20|3715|3714.5|3715.5|3715|3716|3715.5|3714.5|3713.5|4992
1607528850000|2020-12-09 15:47:30|3715|3714.5|3716|3715.5|3716.5|3716|3715|3714.5|2865
1607528860000|2020-12-09 15:47:40|3715.5|3715|3715|3714.5|3715.5|3715|3715|3714.5|430
1607528870000|2020-12-09 15:47:50|3715.5|3715|3716.5|3716|3716.5|3716|3715.5|3715|6402
1607528880000|2020-12-09 15:48:00|3716|3715.5|3716|3715|3716.5|3715.5|3716|3715|1014
1607528890000|2020-12-09 15:48:10|3716.5|3715.5|3716|3715.5|3716.5|3716|3715.5|3715|2400
1607528900000|2020-12-09 15:48:20|3715.5|3715|3717|3716.5|3717|3716.5|3715.5|3715|2659
1607528910000|2020-12-09 15:48:30|3717.5|3717|3717|3716.5|3718.5|3718|3717|3716.5|3112
1607528920000|2020-12-09 15:48:40|3716.5|3716|3719|3718|3719|3718|3716.5|3716|1123
1607528930000|2020-12-09 15:48:50|3719.5|3718.5|3719.5|3718.5|3719.5|3719|3719|3718.5|276
1607528940000|2020-12-09 15:49:00|3719|3719|3719|3718.5|3719|3719|3718.5|3718|1440
1607528950000|2020-12-09 15:49:10|3718.5|3718|3719|3718.5|3719|3718.5|3718.5|3718|90
1607528960000|2020-12-09 15:49:20|3719.5|3719|3721.5|3720.5|3721.5|3721|3719.5|3719|4072
1607528970000|2020-12-09 15:49:30|3721|3721|3721.5|3720.5|3722.5|3721.5|3721|3720.5|3327
1607528980000|2020-12-09 15:49:40|3721|3721|3721|3720.5|3722|3721|3721|3720.5|1415
1607528990000|2020-12-09 15:49:50|3720.5|3720|3720.5|3720|3721.5|3720.5|3720|3719.5|2959
1607529000000|2020-12-09 15:50:00|3720|3719.5|3716.5|3715.5|3720|3720|3715.5|3715|2273
1607529010000|2020-12-09 15:50:10|3716|3716|3713.5|3713|3716.5|3716|3713.5|3713|2955
1607529020000|2020-12-09 15:50:20|3714|3713.5|3713|3712.5|3714|3713.5|3713|3712.5|974
1607529030000|2020-12-09 15:50:30|3712.5|3712|3713|3712.5|3714|3713.5|3712.5|3712|7545
1607529040000|2020-12-09 15:50:40|3712.5|3712|3711.5|3711|3713|3712.5|3711|3710.5|4356
1607529050000|2020-12-09 15:50:50|3712|3710.5|3712|3711|3712.5|3712|3711|3710.5|3285
1607529060000|2020-12-09 15:51:00|3711.5|3710.5|3712.5|3712|3713|3712.5|3711|3710|6769
1607529070000|2020-12-09 15:51:10|3713|3712.5|3712|3711.5|3713.5|3713|3712|3711|8763
1607529080000|2020-12-09 15:51:20|3712.5|3712|3713.5|3713|3714.5|3714|3712|3711.5|13790
1607529090000|2020-12-09 15:51:30|3714|3713.5|3713|3712.5|3714.5|3714|3713|3712.5|5206
1607529100000|2020-12-09 15:51:40|3713.5|3713|3714.5|3714|3715|3714|3713.5|3713|3046
1607529110000|2020-12-09 15:51:50|3715|3714.5|3716|3715.5|3716.5|3716|3715|3714.5|2710
1607529120000|2020-12-09 15:52:00|3716.5|3716|3715.5|3715|3718|3717|3715.5|3715|11399
1607529130000|2020-12-09 15:52:10|3715|3714.5|3714.5|3714|3716|3715.5|3714|3713|13688
1607529140000|2020-12-09 15:52:20|3714|3713.5|3713|3712.5|3714|3713.5|3712.5|3712|12687
1607529150000|2020-12-09 15:52:30|3713.5|3712|3711.5|3711|3713.5|3712|3711|3710.5|10452
1607529160000|2020-12-09 15:52:40|3712|3711.5|3715|3714|3715|3714|3711.5|3711|6333
1607529170000|2020-12-09 15:52:50|3714.5|3713.5|3714|3713.5|3715|3713.5|3714|3713.5|394
1607529180000|2020-12-09 15:53:00|3713.5|3713|3713|3712|3713.5|3713|3712.5|3712|2193
1607529190000|2020-12-09 15:53:10|3712.5|3711.5|3713|3712.5|3713|3712.5|3712|3711|1064
1607529200000|2020-12-09 15:53:20|3712.5|3712|3713|3712|3713|3712.5|3712.5|3712|1190
1607529210000|2020-12-09 15:53:30|3712.5|3712.5|3711.5|3711|3714|3713.5|3711.5|3711|7778
1607529220000|2020-12-09 15:53:40|3712|3710.5|3712|3711.5|3712|3711.5|3711|3710.5|1026
1607529230000|2020-12-09 15:53:50|3711.5|3711|3711|3710.5|3711.5|3711|3711|3710.5|475
1607529240000|2020-12-09 15:54:00|3710.5|3710|3711|3710|3711.5|3710.5|3710.5|3710|5664
1607529250000|2020-12-09 15:54:10|3710.5|3710.5|3711|3710.5|3711|3710.5|3710.5|3710|1126
1607529260000|2020-12-09 15:54:20|3710.5|3710|3711|3710|3711|3710.5|3710.5|3710|977
1607529270000|2020-12-09 15:54:30|3710.5|3709.5|3710.5|3710|3710.5|3710|3710|3709.5|5816
1607529280000|2020-12-09 15:54:40|3711|3710.5|3710.5|3710|3712.5|3712|3710.5|3710|4470
1607529290000|2020-12-09 15:54:50|3711|3710.5|3712|3711|3712|3711|3710.5|3710|1427
1607529300000|2020-12-09 15:55:00|3711.5|3710.5|3709.5|3709|3712|3710.5|3709.5|3708.5|3024
1607529310000|2020-12-09 15:55:10|3709|3708.5|3708.5|3708|3710|3709|3708|3707.5|2932
1607529320000|2020-12-09 15:55:20|3709|3708.5|3710|3708.5|3710|3709|3709|3708.5|833
1607529330000|2020-12-09 15:55:30|3709.5|3709|3709.5|3709|3709.5|3709|3709|3708|30
1607529340000|2020-12-09 15:55:40|3709|3708.5|3710|3709.5|3710|3709.5|3708.5|3708|3937
1607529350000|2020-12-09 15:55:50|3709.5|3709|3708.5|3708|3709.5|3709|3708|3707.5|1682
1607529360000|2020-12-09 15:56:00|3708|3707.5|3708|3707.5|3708.5|3708|3707.5|3707|903
1607529370000|2020-12-09 15:56:10|3707.5|3707|3708|3707|3708|3707.5|3707.5|3707|1247
1607529380000|2020-12-09 15:56:20|3708.5|3707.5|3708.5|3708|3709|3708.5|3708.5|3707.5|4143
1607529390000|2020-12-09 15:56:30|3708|3707.5|3708|3707.5|3708|3707.5|3707.5|3707|1071
1607529400000|2020-12-09 15:56:40|3707.5|3707|3707|3706.5|3707.5|3707.5|3707|3706.5|1095
1607529410000|2020-12-09 15:56:50|3706.5|3706|3707|3706.5|3707|3706.5|3706.5|3706|1518
1607529420000|2020-12-09 15:57:00|3706.5|3706|3707.5|3707|3707.5|3707|3706.5|3706|3182
1607529430000|2020-12-09 15:57:10|3707|3706.5|3708|3707|3708|3707.5|3707|3706.5|1526
1607529440000|2020-12-09 15:57:20|3708.5|3707.5|3708|3707.5|3708.5|3708|3707.5|3707|2517
1607529450000|2020-12-09 15:57:30|3708.5|3708|3708|3707.5|3709|3708|3708|3707.5|5707
1607529460000|2020-12-09 15:57:40|3707.5|3707|3707|3706|3707.5|3707|3707|3706|1446
1607529470000|2020-12-09 15:57:50|3706.5|3705.5|3704.5|3703.5|3706.5|3706|3704.5|3703.5|3305
1607529480000|2020-12-09 15:58:00|3705|3704|3705|3704|3705.5|3704.5|3704.5|3703.5|3598
1607529490000|2020-12-09 15:58:10|3704.5|3703.5|3705|3704.5|3705|3704.5|3703.5|3703|8882
1607529500000|2020-12-09 15:58:20|3704.5|3704|3705|3704.5|3705|3704.5|3704.5|3704|2515
1607529510000|2020-12-09 15:58:30|3704.5|3704|3705|3704.5|3705|3704.5|3704.5|3704|930
1607529520000|2020-12-09 15:58:40|3704.5|3704|3706|3705.5|3706|3705.5|3704|3703|2558
1607529530000|2020-12-09 15:58:50|3706.5|3706|3706.5|3705.5|3706.5|3706|3706|3705.5|508
1607529540000|2020-12-09 15:59:00|3707|3706|3706.5|3706|3707|3706.5|3706.5|3705.5|1826
1607529550000|2020-12-09 15:59:10|3706|3705.5|3704.5|3704|3706|3705.5|3703|3702.5|3706
1607529560000|2020-12-09 15:59:20|3704|3703.5|3706|3705|3706|3705.5|3704|3703.5|1628
1607529570000|2020-12-09 15:59:30|3705.5|3704.5|3704|3703|3705.5|3704.5|3703.5|3703|2118
1607529580000|2020-12-09 15:59:40|3703.5|3702.5|3703|3702.5|3703.5|3702.5|3703|3702.5|1241
1607529590000|2020-12-09 15:59:50|3702.5|3702|3702.5|3702|3703|3702.5|3702|3701.5|2864
1607529600000|2020-12-09 16:00:00|3703|3701.5|3702.5|3702|3704.5|3704|3702|3701.5|10704
1607529610000|2020-12-09 16:00:10|3703|3702.5|3703|3702|3703.5|3703|3703|3702|2860
1607529620000|2020-12-09 16:00:20|3703.5|3702.5|3705.5|3705|3705.5|3705|3703.5|3702.5|4406
1607529630000|2020-12-09 16:00:30|3706|3704.5|3705.5|3705|3706|3705.5|3705.5|3704.5|940
1607529640000|2020-12-09 16:00:40|3706|3705.5|3706|3705|3706.5|3706|3705|3704.5|2420
1607529650000|2020-12-09 16:00:50|3705.5|3704.5|3706|3705.5|3706.5|3706|3704.5|3703.5|2405
1607529660000|2020-12-09 16:01:00|3705.5|3705|3706|3705.5|3706|3705.5|3704.5|3703.5|2703
1607529670000|2020-12-09 16:01:10|3705.5|3705|3707|3706.5|3707|3706.5|3705.5|3705|3980
1607529680000|2020-12-09 16:01:20|3706.5|3706|3707.5|3707|3708.5|3707.5|3706.5|3706|4338
1607529690000|2020-12-09 16:01:30|3707|3706.5|3706|3705.5|3707|3706.5|3706|3705.5|929
1607529700000|2020-12-09 16:01:40|3705.5|3705|3704.5|3704|3705.5|3705|3704|3703|810
1607529710000|2020-12-09 16:01:50|3704|3703.5|3705.5|3705|3706|3705.5|3704|3703.5|7255
1607529720000|2020-12-09 16:02:00|3706|3704.5|3706.5|3705.5|3707.5|3707|3706|3704.5|6067
1607529730000|2020-12-09 16:02:10|3706|3706|3706.5|3706|3706.5|3706|3706|3705.5|1772
1607529740000|2020-12-09 16:02:20|3706|3705.5|3705.5|3704.5|3706.5|3706|3705|3704.5|6913
1607529750000|2020-12-09 16:02:30|3706|3705|3707|3706.5|3708|3707.5|3706|3705|6760
1607529760000|2020-12-09 16:02:40|3707.5|3707|3706.5|3705.5|3707.5|3707|3706|3705.5|6167
1607529770000|2020-12-09 16:02:50|3706|3705|3704.5|3704|3706.5|3705.5|3704.5|3704|3743
1607529780000|2020-12-09 16:03:00|3704|3703.5|3702.5|3702|3704.5|3703.5|3702|3701.5|6220
1607529790000|2020-12-09 16:03:10|3702|3701.5|3702.5|3701.5|3702.5|3702|3702|3701|4054
1607529800000|2020-12-09 16:03:20|3702|3702|3703|3702|3703.5|3703|3702|3701.5|5253
1607529810000|2020-12-09 16:03:30|3702.5|3701|3701|3700.5|3702.5|3701.5|3701|3700.5|3932
1607529820000|2020-12-09 16:03:40|3701.5|3701|3701.5|3700.5|3701.5|3701|3701|3700.5|328
1607529830000|2020-12-09 16:03:50|3701|3701|3698.5|3697.5|3701|3701|3697.5|3696.5|14452
1607529840000|2020-12-09 16:04:00|3698|3697|3698|3697.5|3699|3698|3697.5|3697|7616
1607529850000|2020-12-09 16:04:10|3697.5|3697|3697.5|3696.5|3697.5|3697|3696|3695.5|2819
1607529860000|2020-12-09 16:04:20|3698|3697|3698|3697|3698.5|3697.5|3697|3696.5|2613
1607529870000|2020-12-09 16:04:30|3698.5|3697.5|3698|3697|3698.5|3698|3698|3696.5|2735
1607529880000|2020-12-09 16:04:40|3697.5|3696.5|3696|3695.5|3697.5|3696.5|3696|3695.5|1765
1607529890000|2020-12-09 16:04:50|3695.5|3695|3695.5|3695|3696|3695.5|3695|3694.5|2232
1607529900000|2020-12-09 16:05:00|3696|3695.5|3695|3694.5|3696.5|3696|3695|3694|7739
1607529910000|2020-12-09 16:05:10|3694.5|3694|3694|3693.5|3695|3694.5|3693.5|3693|2786
1607529920000|2020-12-09 16:05:20|3693.5|3693|3692|3691.5|3693.5|3693|3691|3690.5|9420
1607529930000|2020-12-09 16:05:30|3692.5|3691|3693|3692|3693|3692|3690.5|3690|12518
1607529940000|2020-12-09 16:05:40|3692.5|3691.5|3693.5|3693|3693.5|3693|3691|3690|5732
1607529950000|2020-12-09 16:05:50|3693|3692.5|3695.5|3694.5|3696.5|3695.5|3693|3692|7759
1607529960000|2020-12-09 16:06:00|3695|3695|3697|3696|3697|3696|3694.5|3694|5740
1607529970000|2020-12-09 16:06:10|3697.5|3696.5|3697.5|3697|3698.5|3697.5|3696.5|3696|2855
1607529980000|2020-12-09 16:06:20|3698|3697.5|3698.5|3698|3698.5|3698|3697.5|3697|921
1607529990000|2020-12-09 16:06:30|3699|3698.5|3698|3697.5|3700|3699|3698|3697.5|2723
1607530000000|2020-12-09 16:06:40|3698.5|3697|3699|3698|3699|3698|3698.5|3697|659
1607530010000|2020-12-09 16:06:50|3699.5|3698.5|3701|3700|3701|3700.5|3699.5|3698.5|1364
1607530020000|2020-12-09 16:07:00|3701.5|3700.5|3703|3702|3703|3702.5|3701.5|3700.5|2523
1607530030000|2020-12-09 16:07:10|3702.5|3702.5|3701.5|3700.5|3702.5|3702.5|3700.5|3700|5596
1607530040000|2020-12-09 16:07:20|3701|3700|3701|3700|3701.5|3700.5|3700.5|3700|1266
1607530050000|2020-12-09 16:07:30|3701.5|3700.5|3702.5|3701.5|3703.5|3702.5|3701|3700|2468
1607530060000|2020-12-09 16:07:40|3702|3701|3698.5|3698|3702|3701|3698.5|3698|1964
1607530070000|2020-12-09 16:07:50|3698|3697.5|3698|3697|3698|3697.5|3697|3696|2135
1607530080000|2020-12-09 16:08:00|3697.5|3696.5|3698|3697|3698.5|3698|3697.5|3696.5|2223
1607530090000|2020-12-09 16:08:10|3698.5|3697.5|3698.5|3698|3698.5|3698|3698|3697.5|1193
1607530100000|2020-12-09 16:08:20|3698|3697.5|3698|3697.5|3698.5|3698|3697.5|3697|2646
1607530110000|2020-12-09 16:08:30|3698.5|3697|3698.5|3698|3699|3698.5|3698.5|3697|2522
1607530120000|2020-12-09 16:08:40|3699|3698.5|3698.5|3698|3699|3698.5|3698|3697.5|2741
1607530130000|2020-12-09 16:08:50|3699|3698.5|3698|3697.5|3699|3698.5|3698|3697.5|1867
1607530140000|2020-12-09 16:09:00|3698.5|3698|3700|3699.5|3700|3699.5|3697|3696|11748
1607530150000|2020-12-09 16:09:10|3699.5|3699|3699.5|3699|3700|3699.5|3699.5|3698.5|4293
1607530160000|2020-12-09 16:09:20|3699|3698.5|3697|3696.5|3699|3698.5|3697|3696.5|4088
1607530170000|2020-12-09 16:09:30|3697.5|3697|3698.5|3697.5|3699|3698.5|3697.5|3697|4285
1607530180000|2020-12-09 16:09:40|3698|3697|3697|3696.5|3698|3697|3696.5|3696|3795
1607530190000|2020-12-09 16:09:50|3697.5|3697|3699|3698.5|3699|3698.5|3697.5|3696.5|2121
1607530200000|2020-12-09 16:10:00|3699.5|3699|3701.5|3701|3701.5|3701|3699.5|3699|3653
1607530210000|2020-12-09 16:10:10|3701|3700.5|3700.5|3700|3702|3701.5|3700|3699.5|3776
1607530220000|2020-12-09 16:10:20|3701|3700.5|3700.5|3700|3701|3700.5|3700.5|3700|657
1607530230000|2020-12-09 16:10:30|3700|3699.5|3699.5|3699|3701.5|3701|3699.5|3699|7454
1607530240000|2020-12-09 16:10:40|3699|3698.5|3701|3700.5|3701.5|3700.5|3699|3698.5|11449
1607530250000|2020-12-09 16:10:50|3701.5|3701|3700|3699.5|3702.5|3701.5|3700|3699|8338
1607530260000|2020-12-09 16:11:00|3699.5|3699|3700|3699|3700.5|3700|3699|3698.5|8446
1607530270000|2020-12-09 16:11:10|3699.5|3699.5|3700|3699.5|3700|3699.5|3699.5|3698.5|2468
1607530280000|2020-12-09 16:11:20|3700.5|3700|3701|3700.5|3701|3700.5|3700.5|3699.5|819
1607530290000|2020-12-09 16:11:30|3701.5|3700|3701.5|3701|3702|3701.5|3701.5|3700|871
1607530300000|2020-12-09 16:11:40|3702|3701.5|3702|3701.5|3703|3702|3702|3701|1215
1607530310000|2020-12-09 16:11:50|3701.5|3701|3700.5|3699.5|3701.5|3701|3700|3699.5|2830
1607530320000|2020-12-09 16:12:00|3700|3699|3701|3700.5|3701|3700.5|3700|3699|1096
1607530330000|2020-12-09 16:12:10|3700.5|3700|3701|3700.5|3701.5|3701|3700|3699.5|1394
1607530340000|2020-12-09 16:12:20|3700.5|3700|3701.5|3700.5|3701.5|3701|3700|3699.5|1222
1607530350000|2020-12-09 16:12:30|3702|3701|3699.5|3698.5|3702.5|3701.5|3699.5|3698.5|1300
1607530360000|2020-12-09 16:12:40|3700|3699|3699.5|3698.5|3700.5|3700|3699.5|3698.5|1232
1607530370000|2020-12-09 16:12:50|3699|3699|3700|3699.5|3700.5|3700|3699|3699|3550
1607530380000|2020-12-09 16:13:00|3700.5|3699|3700.5|3699.5|3700.5|3700|3700|3699|2057
1607530390000|2020-12-09 16:13:10|3701|3700|3701.5|3700.5|3701.5|3701|3701|3700|1992
1607530400000|2020-12-09 16:13:20|3701|3701|3702|3701.5|3702|3701.5|3701|3700.5|1127
1607530410000|2020-12-09 16:13:30|3701.5|3701|3701|3700|3701.5|3701|3699.5|3699|1264
1607530420000|2020-12-09 16:13:40|3700.5|3700.5|3700.5|3700|3701|3700.5|3700|3699.5|893
1607530430000|2020-12-09 16:13:50|3700|3699.5|3702|3701|3702|3701.5|3700|3699.5|2099
1607530440000|2020-12-09 16:14:00|3701.5|3701.5|3702|3701|3702|3701.5|3701.5|3701|2165
1607530450000|2020-12-09 16:14:10|3701.5|3701.5|3702.5|3701.5|3702.5|3702|3701.5|3701|2018
1607530460000|2020-12-09 16:14:20|3702|3702|3702.5|3702|3703|3702.5|3702|3701.5|1302
1607530470000|2020-12-09 16:14:30|3702|3701.5|3702.5|3702|3703|3702.5|3702|3701.5|1166
1607530480000|2020-12-09 16:14:40|3703|3702.5|3702|3701|3703|3702.5|3702|3701|498
1607530490000|2020-12-09 16:14:50|3701.5|3701.5|3701.5|3700.5|3702|3701.5|3700.5|3700|6330
1607530500000|2020-12-09 16:15:00|3702|3701|3701|3700|3702|3701|3700|3699.5|6783
1607530510000|2020-12-09 16:15:10|3701.5|3700.5|3701.5|3700.5|3701.5|3701|3700.5|3700|4406
1607530520000|2020-12-09 16:15:20|3702|3701|3701.5|3701|3703|3702.5|3700.5|3700|15838
1607530530000|2020-12-09 16:15:30|3701|3700.5|3702|3701.5|3702.5|3702|3701|3700.5|2819
1607530540000|2020-12-09 16:15:40|3702.5|3702|3702|3701|3702.5|3702|3701.5|3700.5|894
1607530550000|2020-12-09 16:15:50|3701.5|3700.5|3702.5|3702|3702.5|3702|3701|3700.5|1551
1607530560000|2020-12-09 16:16:00|3702|3701.5|3703.5|3703|3703.5|3703|3702|3701.5|2837
1607530570000|2020-12-09 16:16:10|3703|3702.5|3703.5|3703|3704.5|3704|3702.5|3702|12240
1607530580000|2020-12-09 16:16:20|3704|3703.5|3705|3704|3705|3704|3703.5|3702.5|5792
1607530590000|2020-12-09 16:16:30|3705.5|3704.5|3703.5|3703|3705.5|3705|3703.5|3703|1533
1607530600000|2020-12-09 16:16:40|3703|3702.5|3702.5|3702|3703.5|3703|3702.5|3702|1183
1607530610000|2020-12-09 16:16:50|3702|3701.5|3701|3700|3703|3702|3700.5|3700|1245
1607530620000|2020-12-09 16:17:00|3700.5|3700.5|3700.5|3699.5|3700.5|3700.5|3699.5|3699|8211
1607530630000|2020-12-09 16:17:10|3700|3700|3699.5|3698.5|3700.5|3700|3699|3698.5|2167
1607530640000|2020-12-09 16:17:20|3699|3698|3698|3697.5|3699|3698|3697.5|3696.5|2685
1607530650000|2020-12-09 16:17:30|3698.5|3698|3698.5|3697.5|3699|3698.5|3698.5|3697.5|1395
1607530660000|2020-12-09 16:17:40|3699|3698|3699|3698|3699.5|3699|3699|3698|4556
1607530670000|2020-12-09 16:17:50|3698.5|3698.5|3698.5|3698|3699.5|3698.5|3698|3697.5|3410
1607530680000|2020-12-09 16:18:00|3699|3698.5|3699|3698.5|3700.5|3699.5|3699|3698.5|7640
1607530690000|2020-12-09 16:18:10|3698.5|3698|3698|3697|3698.5|3698|3697|3696.5|3274
1607530700000|2020-12-09 16:18:20|3697.5|3697.5|3698.5|3697.5|3698.5|3698|3697|3696.5|6745
1607530710000|2020-12-09 16:18:30|3698|3697|3698.5|3698|3698.5|3698|3697|3696.5|5363
1607530720000|2020-12-09 16:18:40|3699|3698.5|3699|3698|3699|3698.5|3699|3698|1718
1607530730000|2020-12-09 16:18:50|3698.5|3698.5|3699|3698.5|3699|3698.5|3698.5|3698|1756
1607530740000|2020-12-09 16:19:00|3698.5|3698|3701|3700.5|3702|3701.5|3698.5|3698|5027
1607530750000|2020-12-09 16:19:10|3701.5|3701|3700|3699.5|3702|3701.5|3699.5|3699|30550
1607530760000|2020-12-09 16:19:20|3700.5|3700|3700|3699.5|3700.5|3700|3700|3699.5|4224
1607530770000|2020-12-09 16:19:30|3699.5|3699|3698|3697.5|3699.5|3699|3698|3697|681
1607530780000|2020-12-09 16:19:40|3698.5|3698|3698.5|3698|3699.5|3698.5|3698.5|3698|3202
1607530790000|2020-12-09 16:19:50|3698|3697.5|3697.5|3697|3698|3697.5|3697.5|3697|5642
1607530800000|2020-12-09 16:20:00|3697|3696.5|3697.5|3696.5|3697.5|3697|3697|3696.5|1988
1607530810000|2020-12-09 16:20:10|3698|3697|3700|3699.5|3700|3699.5|3697.5|3697|4682
1607530820000|2020-12-09 16:20:20|3699.5|3699|3698|3697.5|3699.5|3699|3698|3697.5|2247
1607530830000|2020-12-09 16:20:30|3697.5|3697|3697|3696.5|3698|3697|3696|3695.5|5069
1607530840000|2020-12-09 16:20:40|3696|3695.5|3695.5|3695|3696.5|3695.5|3695.5|3695|4512
1607530850000|2020-12-09 16:20:50|3695|3694.5|3695|3694.5|3696|3695.5|3695|3694|10843
1607530860000|2020-12-09 16:21:00|3694.5|3694|3694.5|3694|3695.5|3695|3694|3693.5|9469
1607530870000|2020-12-09 16:21:10|3694|3693.5|3694|3693.5|3694|3693.5|3693.5|3692.5|2470
1607530880000|2020-12-09 16:21:20|3694.5|3694|3695|3694.5|3695.5|3695|3694.5|3694|1843
1607530890000|2020-12-09 16:21:30|3694.5|3694|3692.5|3692|3694.5|3694|3692.5|3692|329
1607530900000|2020-12-09 16:21:40|3693|3692.5|3693|3692.5|3693.5|3693|3693|3692.5|1024
1607530910000|2020-12-09 16:21:50|3693.5|3693|3693.5|3692.5|3694|3693.5|3693|3692.5|1560
1607530920000|2020-12-09 16:22:00||3693||3692.5||3693||3692.5|242
1607530930000|2020-12-09 16:22:10|3694|3693|3694.5|3694|3694.5|3694|3694|3692.5|2990
1607530940000|2020-12-09 16:22:20|3695|3694.5|3695|3694|3695|3694.5|3694.5|3694|1042
1607530950000|2020-12-09 16:22:30|3695.5|3694.5|3696.5|3696|3696.5|3696|3695|3694.5|3494
1607530960000|2020-12-09 16:22:40|3697|3696.5|3696.5|3696|3697.5|3697|3696|3695.5|5256
1607530970000|2020-12-09 16:22:50|3696|3695.5|3695.5|3695|3696.5|3696|3695.5|3695|3476
1607530980000|2020-12-09 16:23:00|3695|3694.5|3696|3695|3696|3695.5|3694.5|3694|2646
1607530990000|2020-12-09 16:23:10|3696.5|3695.5|3696.5|3696|3697|3696.5|3696.5|3695|1113
1607531000000|2020-12-09 16:23:20|3696|3695.5|3695.5|3695|3696|3695.5|3695|3694|3616
1607531010000|2020-12-09 16:23:30|3695|3694.5|3694.5|3694|3695|3694.5|3694.5|3694|1142
1607531020000|2020-12-09 16:23:40|3694|3693.5|3695.5|3695|3695.5|3695|3693.5|3693|8711
1607531030000|2020-12-09 16:23:50|3696|3694.5|3695.5|3695|3696|3695|3695.5|3694.5|960
1607531040000|2020-12-09 16:24:00|3695|3694.5|3695|3694.5|3695|3694.5|3695|3694.5|1282
1607531050000|2020-12-09 16:24:10|3695.5|3695|3697|3696|3697|3696.5|3695.5|3695|7248
1607531060000|2020-12-09 16:24:20|3697.5|3696.5|3696.5|3696|3697.5|3697|3696.5|3696|2740
1607531070000|2020-12-09 16:24:30|3697|3696.5|3697.5|3697|3697.5|3697|3697|3696|3448
1607531080000|2020-12-09 16:24:40|3698|3697.5|3698.5|3698|3699.5|3699|3698|3697.5|2611
1607531090000|2020-12-09 16:24:50|3699|3698.5|3698.5|3697.5|3699|3698.5|3698|3697.5|4319
1607531100000|2020-12-09 16:25:00|3698|3698|3698|3697.5|3698.5|3698|3698|3697.5|1325
1607531110000|2020-12-09 16:25:10|3698.5|3698|3697|3696.5|3698.5|3698|3697|3696.5|9542
1607531120000|2020-12-09 16:25:20|3697.5|3697|3696.5|3696|3698|3697.5|3696.5|3696|1617
1607531130000|2020-12-09 16:25:30|3696|3695.5|3696.5|3696|3696.5|3696|3696|3695.5|5256
1607531140000|2020-12-09 16:25:40|3697|3695.5|3697|3696.5|3697|3696.5|3697|3695.5|5556
1607531150000|2020-12-09 16:25:50|3696.5|3696|3696.5|3696|3697|3696.5|3696.5|3696|13680
1607531160000|2020-12-09 16:26:00|3697|3696.5|3698|3697.5|3698.5|3697.5|3696.5|3695.5|41410
1607531170000|2020-12-09 16:26:10|3699|3697|3701|3700.5|3701|3700.5|3698.5|3697|7727
1607531180000|2020-12-09 16:26:20|3701.5|3701|3701|3700.5|3701.5|3701|3701|3700.5|1995
1607531190000|2020-12-09 16:26:30|3701.5|3701|3701|3700|3701.5|3701|3700|3699.5|3127
1607531200000|2020-12-09 16:26:40|3700.5|3700.5|3701.5|3701|3701.5|3701|3700.5|3700.5|549
1607531210000|2020-12-09 16:26:50|3702|3701.5|3701|3700.5|3702|3701.5|3701|3700|5258
1607531220000|2020-12-09 16:27:00|3700.5|3700|3700.5|3700|3701|3700.5|3700.5|3700|1654
1607531230000|2020-12-09 16:27:10|3700|3699.5|3699.5|3699|3700|3699.5|3699.5|3699|1175
1607531240000|2020-12-09 16:27:20|3699|3698.5|3699|3698.5|3699.5|3699|3699|3698.5|3138
1607531250000|2020-12-09 16:27:30|3699.5|3699|3699.5|3699|3700|3699.5|3699.5|3698.5|8639
1607531260000|2020-12-09 16:27:40|3700|3699.5|3700.5|3699.5|3700.5|3699.5|3699.5|3699|5668
1607531270000|2020-12-09 16:27:50|3700|3700|3700.5|3700|3700.5|3700|3699.5|3699|8161
1607531280000|2020-12-09 16:28:00|3700|3699.5|3700|3699.5|3700.5|3700|3700|3699.5|2408
1607531290000|2020-12-09 16:28:10|3700.5|3700|3700.5|3700|3701|3700.5|3700.5|3700|7524
1607531300000|2020-12-09 16:28:20|3701|3700.5|3701.5|3700.5|3702|3701.5|3701|3700.5|1328
1607531310000|2020-12-09 16:28:30|3701|3700|3700.5|3700|3701|3700.5|3700.5|3700|7088
1607531320000|2020-12-09 16:28:40||3699.5||3700||3700||3699.5|3321
1607531330000|2020-12-09 16:28:50|3701|3700.5|3701.5|3700.5|3701.5|3701|3701|3700.5|8328
1607531340000|2020-12-09 16:29:00|3701|3700|3702|3701.5|3702|3701.5|3701|3700|6740
1607531350000|2020-12-09 16:29:10|3702.5|3702|3702|3701.5|3702.5|3702|3702|3701|4794
1607531360000|2020-12-09 16:29:20|3702.5|3702|3702.5|3702|3702.5|3702|3702.5|3701.5|11669
1607531370000|2020-12-09 16:29:30|3703|3702.5|3701|3700.5|3703|3702.5|3700.5|3700|6425
1607531380000|2020-12-09 16:29:40|3701.5|3700|3700.5|3699.5|3702|3701|3700.5|3699.5|15992
1607531390000|2020-12-09 16:29:50|3700|3699|3701.5|3700.5|3701.5|3701|3699|3698|10354
1607587220000|2020-12-10 08:00:20|3710|3701|3704|3699|3710.5|3707|3702|3695.5|7522
1607587230000|2020-12-10 08:00:30|3703.5|3697|3708.5|3705.5|3710|3707|3702.5|3697|1783
1607587240000|2020-12-10 08:00:40|3710|3707|3708.5|3704.5|3710|3709.5|3703|3699.5|17905
1607587250000|2020-12-10 08:00:50|3708||3708||3708.5||3706||2193
1607587260000|2020-12-10 08:01:00|3706|3704|3709|3706.5|3710.5|3707.5|3704.5|3702.5|7132
1607587270000|2020-12-10 08:01:10|3708|3707|3711|3709|3711|3709|3708|3707|383
1607587280000|2020-12-10 08:01:20|3710.5|3708.5|3705|3703.5|3710.5|3708.5|3705|3703.5|2140
1607587290000|2020-12-10 08:01:30|3704.5|3702|3701.5|3699.5|3704.5|3702|3700|3698.5|3067
1607587300000|2020-12-10 08:01:40|3702|3698.5|3698|3696.5|3702|3699.5|3696.5|3695.5|2149
1607587310000|2020-12-10 08:01:50|3699.5|3697|3706|3704|3707|3706|3699|3697|5997
1607587320000|2020-12-10 08:02:00|3706.5|3705|3710|3706|3710|3706|3705.5|3704|3710
1607587330000|2020-12-10 08:02:10|3710.5|3706.5|3710|3708|3711|3708.5|3708.5|3706.5|355
1607587340000|2020-12-10 08:02:20|3710.5|3708.5|3715|3714|3718|3716|3710.5|3708.5|696
1607587350000|2020-12-10 08:02:30|3715.5|3713.5|3709|3707|3715.5|3714|3709|3707|3269
1607587360000|2020-12-10 08:02:40|3709.5|3709|3711|3709.5|3711.5|3710|3708.5|3706|6641
1607587370000|2020-12-10 08:02:50|3711.5|3710|3711|3709|3712|3710|3707|3706|3609
1607587380000|2020-12-10 08:03:00|3711.5|3709.5|3710|3707|3711.5|3710.5|3709.5|3706.5|1780
1607587390000|2020-12-10 08:03:10|3709.5|3706.5|3710|3708|3710|3708|3709.5|3706.5|55
1607587400000|2020-12-10 08:03:20|3710.5|3709|3711.5|3710.5|3715|3711.5|3710|3708|3970
1607587410000|2020-12-10 08:03:30|3712.5|3711|3712|3711|3712.5|3711|3711.5|3710.5|1370
1607587420000|2020-12-10 08:03:40|3712.5|3711.5|3712|3711|3712.5|3712|3711.5|3711|1447
1607587430000|2020-12-10 08:03:50|3712.5|3711.5|3712.5|3711.5|3712.5|3711.5|3712|3711|637
1607587440000|2020-12-10 08:04:00|3712|3711|3715|3712.5|3715|3712.5|3712|3711|2942
1607587450000|2020-12-10 08:04:10|3714.5|3711.5|3714.5|3712.5|3714.5|3712.5|3713|3711.5|2345
1607587460000|2020-12-10 08:04:20|3714|3713|3713|3711.5|3714.5|3713|3713|3711.5|2842
1607587470000|2020-12-10 08:04:30|3713.5|3712|3711|3709|3714|3712|3709.5|3708|5108
1607587480000|2020-12-10 08:04:40|3710.5|3708.5|3707|3705.5|3710.5|3709|3707|3704.5|2723
1607587490000|2020-12-10 08:04:50|3706.5|3705|3712|3710.5|3713|3710.5|3706.5|3704.5|2359
1607587500000|2020-12-10 08:05:00|3711.5|3710|3713.5|3711.5|3714|3713|3711|3709.5|4552
1607587510000|2020-12-10 08:05:10|3714|3712|3708.5|3707.5|3714|3713|3708.5|3707.5|1571
1607587520000|2020-12-10 08:05:20|3709|3708|3710.5|3709|3712.5|3711|3709|3708|981
1607587530000|2020-12-10 08:05:30|3711|3709.5|3710.5|3708.5|3711.5|3710|3709|3708.5|1225
1607587540000|2020-12-10 08:05:40|3710|3707.5|3705.5|3704.5|3710|3708.5|3705.5|3704.5|3457
1607587550000|2020-12-10 08:05:50|3706|3704|3705.5|3704|3708.5|3707.5|3705.5|3704|2295
1607587560000|2020-12-10 08:06:00|3705|3704.5|3708.5|3707.5|3708.5|3707.5|3705|3704.5|804
1607587570000|2020-12-10 08:06:10|3709|3708|3711.5|3710|3712.5|3712|3709|3707.5|3325
1607587580000|2020-12-10 08:06:20|3711|3710.5|3708.5|3707.5|3712|3711|3708.5|3707.5|2564
1607587590000|2020-12-10 08:06:30|3708|3707|3711.5|3709.5|3712|3711|3707.5|3705.5|3299
1607587600000|2020-12-10 08:06:40|3711|3710|3712.5|3711|3713.5|3712|3710.5|3709.5|2484
1607587610000|2020-12-10 08:06:50|3712|3710.5|3709|3708|3714|3713|3709|3708|1479
1607587620000|2020-12-10 08:07:00|3709.5|3708.5|3714|3713|3714|3713|3709.5|3708.5|1234
1607587630000|2020-12-10 08:07:10|3713.5|3712.5|3711.5|3710.5|3713.5|3712.5|3711|3709.5|489
1607587640000|2020-12-10 08:07:20|3711|3710|3710.5|3709|3711.5|3710.5|3710|3709|330
1607587650000|2020-12-10 08:07:30|3710|3708|3711|3710|3711.5|3710|3708|3706|4301
1607587660000|2020-12-10 08:07:40|3710.5|3710.5|3711.5|3710|3712.5|3711|3710|3709.5|3647
1607587670000|2020-12-10 08:07:50|3711|3709.5|3709|3707|3711|3709.5|3707.5|3706.5|1511
1607587680000|2020-12-10 08:08:00|3708.5|3707.5|3705.5|3704|3708.5|3708|3704.5|3703|4012
1607587690000|2020-12-10 08:08:10|3705|3703.5|3705|3704|3706.5|3705|3704.5|3703.5|383
1607587700000|2020-12-10 08:08:20|3705.5|3703.5|3706.5|3706|3707.5|3706|3705.5|3703.5|1157
1607587710000|2020-12-10 08:08:30|3706|3705.5|3706.5|3705.5|3706.5|3705.5|3705|3703.5|1030
1607587720000|2020-12-10 08:08:40|3706|3705|3709|3707.5|3709|3707.5|3705.5|3704|1138
1607587730000|2020-12-10 08:08:50|3708.5|3707|3709|3707.5|3709|3708|3708|3706|648
1607587740000|2020-12-10 08:09:00|3708.5|3708|3708.5|3707|3710|3708.5|3707.5|3706.5|2311
1607587750000|2020-12-10 08:09:10|3709|3706.5|3712|3711|3714|3712.5|3707.5|3706.5|12360
1607587760000|2020-12-10 08:09:20|3711.5|3711.5|3713.5|3712|3714|3713|3711.5|3710|2180
1607587770000|2020-12-10 08:09:30|3713|3711.5|3711|3710|3713.5|3711.5|3710.5|3710|1770
1607587780000|2020-12-10 08:09:40|3710.5|3709.5|3711.5|3711|3712.5|3711|3710.5|3709.5|884
1607587790000|2020-12-10 08:09:50|3711|3710.5|3711.5|3710.5|3713.5|3712|3710.5|3709.5|402
1607587800000|2020-12-10 08:10:00|3712|3711|3713.5|3712|3714.5|3713.5|3712|3711|3553
1607587810000|2020-12-10 08:10:10|3714|3712.5|3712.5|3711.5|3714|3713|3712.5|3711.5|1158
1607587820000|2020-12-10 08:10:20|3713|3712|3713|3712|3716.5|3714.5|3713|3711.5|2129
1607587830000|2020-12-10 08:10:30|3712.5|3711.5|3715|3713|3715|3713|3710.5|3709|6002
1607587840000|2020-12-10 08:10:40|3714.5|3712.5|3711.5|3710.5|3714.5|3712.5|3711.5|3710.5|731
1607587850000|2020-12-10 08:10:50|3712|3711|3712.5|3711|3712.5|3711.5|3712|3710.5|0
1607587860000|2020-12-10 08:11:00|3713|3711.5|3715|3713|3715|3713.5|3713|3711.5|903
1607587870000|2020-12-10 08:11:10|3715.5|3713.5|3713|3712|3717|3715.5|3713|3712|1369
1607587880000|2020-12-10 08:11:20|3713.5|3712.5|3712.5|3711.5|3713.5|3713|3712.5|3711.5|2335
1607587890000|2020-12-10 08:11:30|3712|3711|3712.5|3711.5|3713.5|3712|3710.5|3709.5|7397
1607587900000|2020-12-10 08:11:40|3713|3712|3713.5|3713|3715|3713|3712|3711.5|2955
1607587910000|2020-12-10 08:11:50|3714|3713.5|3715.5|3714.5|3716.5|3715|3714|3713|888
1607587920000|2020-12-10 08:12:00|3715|3714|3715.5|3714|3716.5|3715|3715|3714|5060
1607587930000|2020-12-10 08:12:10|3716|3715|3713|3712.5|3716.5|3715.5|3712|3711|3428
1607587940000|2020-12-10 08:12:20|3713.5|3713|3714.5|3713.5|3715.5|3714.5|3713.5|3713|4037
1607587950000|2020-12-10 08:12:30|3714|3713|3715.5|3714.5|3716|3715|3712.5|3712|2983
1607587960000|2020-12-10 08:12:40|3716|3715|3715.5|3714.5|3718|3716.5|3715|3713.5|4254
1607587970000|2020-12-10 08:12:50|3715|3715|3714.5|3713.5|3716.5|3715|3714.5|3713|951
1607587980000|2020-12-10 08:13:00|3715|3714|3715.5|3714|3716|3714.5|3714.5|3713.5|1633
1607587990000|2020-12-10 08:13:10|3715|3714.5|3716|3715|3716.5|3715|3714.5|3714|247
1607588000000|2020-12-10 08:13:20|3715.5|3714.5|3715.5|3714|3716|3714.5|3714.5|3713.5|1164
1607588010000|2020-12-10 08:13:30|3715|3713.5|3716|3714.5|3717|3715.5|3714.5|3713.5|2223
1607588020000|2020-12-10 08:13:40|3715.5|3714|3715|3714.5|3716|3714.5|3715|3714|1055
1607588030000|2020-12-10 08:13:50|3714.5|3714|3716.5|3715.5|3717.5|3716|3714.5|3713.5|3024
1607588040000|2020-12-10 08:14:00|3717|3716|3719.5|3718|3719.5|3718.5|3716.5|3715.5|1635
1607588050000|2020-12-10 08:14:10|3719|3717.5|3719|3718|3719|3718|3718|3717.5|2400
1607588060000|2020-12-10 08:14:20|3719.5|3717.5|3717|3716|3719.5|3718|3716.5|3715.5|4908
1607588070000|2020-12-10 08:14:30|3717.5|3716.5|3716|3715|3717.5|3716.5|3715.5|3714.5|2705
1607588080000|2020-12-10 08:14:40|3715.5|3714.5|3715.5|3714|3716|3715|3715|3714|2042
1607588090000|2020-12-10 08:14:50|3716|3714.5|3716|3714.5|3717|3715.5|3715|3714|3829
1607588100000|2020-12-10 08:15:00|3716.5|3715|3717|3715.5|3717.5|3716.5|3715.5|3714.5|2974
1607588110000|2020-12-10 08:15:10|3716.5|3715|3716|3714.5|3717|3716|3716|3714.5|2429
1607588120000|2020-12-10 08:15:20|3715.5|3715|3716|3714.5|3716.5|3715.5|3715.5|3714.5|666
1607588130000|2020-12-10 08:15:30|3715.5|3715|3713|3712|3716|3715|3712.5|3712|5114
1607588140000|2020-12-10 08:15:40|3712.5|3712.5|3713|3712|3713.5|3712.5|3712.5|3711|2952
1607588150000|2020-12-10 08:15:50|3712.5|3712.5|3712.5|3711|3713|3712.5|3712|3711|1976
1607588160000|2020-12-10 08:16:00|3712|3711.5|3712.5|3711.5|3712.5|3712|3711.5|3711|868
1607588170000|2020-12-10 08:16:10|3712|3711|3712.5|3711|3712.5|3711.5|3711.5|3711|2088
1607588180000|2020-12-10 08:16:20|3713|3711.5|3713|3712|3714|3713.5|3712.5|3711.5|5613
1607588190000|2020-12-10 08:16:30|3712.5|3711.5|3715|3714|3715.5|3714.5|3712|3711.5|2906
1607588200000|2020-12-10 08:16:40|3714.5|3713.5|3713.5|3712.5|3714.5|3713.5|3713|3712|1475
1607588210000|2020-12-10 08:16:50|3714|3713|3714.5|3713.5|3715|3714|3714|3713|2329
1607588220000|2020-12-10 08:17:00|3715|3714|3717.5|3716|3718|3717.5|3715|3714|4977
1607588230000|2020-12-10 08:17:10|3717|3716.5|3717.5|3716.5|3718.5|3717.5|3717|3715.5|4794
1607588240000|2020-12-10 08:17:20|3717|3716|3716.5|3715.5|3718|3717|3715.5|3715|10332
1607588250000|2020-12-10 08:17:30|3717|3716|3717.5|3716.5|3717.5|3717|3716.5|3716|2642
1607588260000|2020-12-10 08:17:40|3717|3716|3716|3715|3717.5|3716|3715.5|3715|2823
1607588270000|2020-12-10 08:17:50||3715.5||3715||3715.5||3715|25
1607588280000|2020-12-10 08:18:00|3715.5|3714.5|3715|3713.5|3716|3714.5|3714|3713|2498
1607588290000|2020-12-10 08:18:10|3714.5|3713|3714|3713|3714.5|3713|3714|3713|1065
1607588300000|2020-12-10 08:18:20|3713|3712.5|3713|3712|3713.5|3712.5|3713|3712|252
1607588310000|2020-12-10 08:18:30|3712.5|3712.5|3713.5|3712.5|3714.5|3713.5|3712.5|3712|1845
1607588320000|2020-12-10 08:18:40|3713|3712|3714|3712.5|3714|3713|3712.5|3712|2501
1607588330000|2020-12-10 08:18:50|3714.5|3713|3714.5|3713.5|3714.5|3714|3714.5|3713|517
1607588340000|2020-12-10 08:19:00|3715|3714|3715|3714|3716.5|3715.5|3714.5|3713.5|2204
1607588350000|2020-12-10 08:19:10|3715.5|3714.5|3715.5|3715|3716|3715|3715.5|3714.5|842
1607588360000|2020-12-10 08:19:20|3715|3714.5|3715|3714|3715|3714.5|3714.5|3713.5|1513
1607588370000|2020-12-10 08:19:30|3714.5|3713.5|3714|3713.5|3715|3713.5|3713.5|3713|1342
1607588380000|2020-12-10 08:19:40|3713.5|3713|3714|3713|3714.5|3713.5|3713.5|3713|1135
1607588390000|2020-12-10 08:19:50|3713.5|3712.5|3714|3712.5|3714|3713|3713|3712.5|5134
1607588400000|2020-12-10 08:20:00|3713.5|3713|3714|3713|3714|3713.5|3713.5|3713|0
1607588410000|2020-12-10 08:20:10|3714.5|3713.5|3716.5|3715.5|3718|3717.5|3714.5|3713.5|16018
1607588420000|2020-12-10 08:20:20|3717|3716|3717.5|3716|3717.5|3716.5|3717|3716|1535
1607588430000|2020-12-10 08:20:30|3718|3716.5|3719|3718.5|3719.5|3718.5|3718|3716.5|857
1607588440000|2020-12-10 08:20:40|3719.5|3719|3719|3718|3719.5|3719|3717.5|3717|5994
1607588450000|2020-12-10 08:20:50|3718.5|3718.5|3718.5|3718|3718.5|3718.5|3718|3717.5|2708
1607588460000|2020-12-10 08:21:00|3718|3717.5|3719.5|3718.5|3719.5|3718.5|3717.5|3717|2134
1607588470000|2020-12-10 08:21:10|3720|3719|3719.5|3718.5|3720|3719|3718.5|3718|960
1607588480000|2020-12-10 08:21:20|3719|3718|3719.5|3718.5|3719.5|3718.5|3718.5|3718|288
1607588490000|2020-12-10 08:21:30|3720|3719|3719.5|3718.5|3720|3719.5|3719.5|3718.5|234
1607588500000|2020-12-10 08:21:40|3720|3719|3722.5|3721.5|3722.5|3722|3720|3718.5|5234
1607588510000|2020-12-10 08:21:50|3722|3721|3723|3722.5|3723.5|3723|3722|3721|2351
1607588520000|2020-12-10 08:22:00|3723.5|3722|3722.5|3721.5|3723.5|3722.5|3722|3721.5|593
1607588530000|2020-12-10 08:22:10|3723|3722|3723.5|3722.5|3723.5|3722.5|3723|3721.5|149
1607588540000|2020-12-10 08:22:20|3723|3722|3723.5|3722.5|3724|3722.5|3722|3721.5|2428
1607588550000|2020-12-10 08:22:30|3723|3723|3725.5|3724.5|3726|3724.5|3723|3723|2881
1607588560000|2020-12-10 08:22:40|3726|3725|3726|3724.5|3726|3725.5|3726|3724.5|2151
1607588570000|2020-12-10 08:22:50|3726.5|3725|3726.5|3725.5|3726.5|3725.5|3726.5|3724.5|410
1607588580000|2020-12-10 08:23:00|3727|3726|3726|3725|3727|3726.5|3725|3724.5|3285
1607588590000|2020-12-10 08:23:10|3725.5|3724.5|3726.5|3725.5|3726.5|3725.5|3725|3724.5|104
1607588600000|2020-12-10 08:23:20|3727|3726|3726.5|3726|3727|3726.5|3726.5|3725.5|330
1607588610000|2020-12-10 08:23:30|3727|3725.5|3726.5|3725.5|3727|3725.5|3726|3725|648
1607588620000|2020-12-10 08:23:40|3726|3724.5|3728|3726.5|3728|3727|3725.5|3724.5|2052
1607588630000|2020-12-10 08:23:50|3727.5|3726|3726.5|3725.5|3727.5|3726|3726.5|3725.5|1758
1607588640000|2020-12-10 08:24:00|3726|3726|3725|3724.5|3726.5|3726|3724.5|3723.5|5861
1607588650000|2020-12-10 08:24:10|3725.5|3725|3725.5|3724.5|3725.5|3725|3724.5|3724|5829
1607588670000|2020-12-10 08:24:30|3726|3725|3727|3726|3728|3727.5|3726|3725|2825
1607588680000|2020-12-10 08:24:40|3727.5|3726.5|3725.5|3724|3727.5|3726.5|3723.5|3723|8476
1607588690000|2020-12-10 08:24:50|3725|3724.5|3727|3726|3727|3726|3725|3724|2337
1607588700000|2020-12-10 08:25:00|3726.5|3725.5|3725.5|3724.5|3726.5|3726|3724|3723.5|4524
1607588710000|2020-12-10 08:25:10|3726|3724|3725.5|3724.5|3726|3725|3725|3724|1824
1607588720000|2020-12-10 08:25:20|3725|3724|3724.5|3723.5|3725|3724|3724.5|3723.5|599
1607588730000|2020-12-10 08:25:30|3724|3723|3723.5|3722|3724|3723|3722.5|3721.5|4498
1607588740000|2020-12-10 08:25:40|3723|3722.5|3723|3722|3723|3722.5|3722.5|3722|695
1607588750000|2020-12-10 08:25:50|3723.5|3722.5|3724.5|3723.5|3724.5|3723.5|3723.5|3722.5|986
1607588760000|2020-12-10 08:26:00|3725|3724|3724.5|3724|3725|3724.5|3724|3723.5|1884
1607588770000|2020-12-10 08:26:10|3724|3723.5|3722|3721|3724|3723.5|3721.5|3721|3758
1607588780000|2020-12-10 08:26:20|3721.5|3720.5|3724.5|3723.5|3724.5|3723.5|3721|3720.5|4791
1607588800000|2020-12-10 08:26:40|3724|3723|3723|3721.5|3724|3723|3723|3721.5|1615
1607588810000|2020-12-10 08:26:50|3723.5|3722|3725|3724|3725|3724.5|3723.5|3722|661
1607588820000|2020-12-10 08:27:00|3725.5|3724.5|3725|3724.5|3727|3726|3725|3724.5|676
1607588830000|2020-12-10 08:27:10|3725.5|3725|3724.5|3723.5|3725.5|3725|3724|3723|1862
1607588840000|2020-12-10 08:27:20|3724|3723|3725.5|3724|3725.5|3724.5|3724|3723|1035
1607588850000|2020-12-10 08:27:30|3726|3724.5|3725.5|3724.5|3726|3725.5|3725.5|3724|1132
1607588860000|2020-12-10 08:27:40|3726|3725|3727.5|3726.5|3727.5|3726.5|3726|3724.5|4093
1607588870000|2020-12-10 08:27:50|3727|3726|3727|3726|3727|3726.5|3727|3726|244
1607588880000|2020-12-10 08:28:00|3727.5|3726.5|3726.5|3725.5|3727.5|3727|3725|3724.5|4242
1607588890000|2020-12-10 08:28:10|3727|3726|3727|3725.5|3727|3726|3726|3725.5|80
1607588900000|2020-12-10 08:28:20|3727.5|3726|3727|3726|3728|3726.5|3726.5|3726|735
1607588910000|2020-12-10 08:28:30|3727.5|3726.5|3728.5|3727.5|3728.5|3727.5|3727|3726.5|1494
1607588920000|2020-12-10 08:28:40|3729|3728|3729|3727.5|3730|3729|3728|3727.5|2176
1607588930000|2020-12-10 08:28:50|3728.5|3728|3728.5|3727.5|3728.5|3728|3728|3727.5|38
1607588940000|2020-12-10 08:29:00|3729|3727|3728|3727|3729|3727.5|3727.5|3727|803
1607588950000|2020-12-10 08:29:10|3728.5|3727.5|3728.5|3727.5|3728.5|3728|3728.5|3727.5|675
1607588960000|2020-12-10 08:29:20|3729|3728|3729|3728|3729|3728|3729|3728|0
1607588970000|2020-12-10 08:29:30|3728.5|3727.5|3729|3727.5|3729|3728.5|3728|3727.5|2084
1607588980000|2020-12-10 08:29:40|3728.5|3728|3729|3728|3729|3728|3728.5|3727.5|554
1607588990000|2020-12-10 08:29:50|3728.5|3727.5|3728.5|3727.5|3728.5|3727.5|3727|3726.5|5119
1607589000000|2020-12-10 08:30:00|3729|3728|3730.5|3729.5|3730.5|3729.5|3729|3727.5|3757
1607589010000|2020-12-10 08:30:10|3730|3729|3731|3730|3731.5|3730.5|3729.5|3729|3918
1607589020000|2020-12-10 08:30:20|3730.5|3729.5|3731.5|3730|3731.5|3730.5|3730|3729.5|3342
1607589030000|2020-12-10 08:30:30|3732|3730.5|3731|3730|3732|3731|3730.5|3730|1537
1607589040000|2020-12-10 08:30:40|3731.5|3730.5|3731.5|3730.5|3732|3731|3730.5|3730|1659
1607589050000|2020-12-10 08:30:50|3731|3730|3730.5|3729.5|3731|3730.5|3730|3729|2506
1607589060000|2020-12-10 08:31:00|3730|3730|3730.5|3729|3730.5|3730|3730|3729|50
1607589070000|2020-12-10 08:31:10|3731|3730|3731.5|3730.5|3731.5|3731|3730.5|3729.5|4447
1607589080000|2020-12-10 08:31:20|3732|3730|3732|3731|3732|3731.5|3732|3730|223
1607589090000|2020-12-10 08:31:30|3731.5|3730.5|3729|3728|3731.5|3730.5|3728.5|3728|3145
1607589100000|2020-12-10 08:31:40|3728.5|3728.5|3728|3727.5|3729|3728.5|3728|3727|5901
1607589110000|2020-12-10 08:31:50|3727.5|3727|3728.5|3727.5|3728.5|3728|3727|3726.5|3669
1607589120000|2020-12-10 08:32:00|3728|3727|3727|3726|3728|3727.5|3726.5|3726|3637
1607589130000|2020-12-10 08:32:10|3726.5|3725.5|3725.5|3725|3727|3726|3724.5|3724|4752
1607589140000|2020-12-10 08:32:20|3725|3724.5|3727.5|3726.5|3727.5|3727|3725|3724.5|3179
1607589150000|2020-12-10 08:32:30|3727|3726|3727|3726|3727.5|3726|3726|3725.5|1029
1607589160000|2020-12-10 08:32:40|3726.5|3725.5|3728|3727|3728|3727.5|3726|3725|1719
1607589170000|2020-12-10 08:32:50|3727.5|3726.5|3728.5|3727|3728.5|3727.5|3727.5|3726.5|536
1607589180000|2020-12-10 08:33:00|3728|3727.5|3728|3727|3728|3728|3728|3727|0
1607589190000|2020-12-10 08:33:10|3728.5|3727.5|3729.5|3728.5|3730|3729|3728.5|3727.5|658
1607589200000|2020-12-10 08:33:20|3729|3728|3730|3729|3730.5|3729|3729|3728|2959
1607589210000|2020-12-10 08:33:30|3730.5|3729.5|3730.5|3729.5|3730.5|3730|3730.5|3729.5|405
1607589220000|2020-12-10 08:33:40|3731|3730|3731|3730|3731.5|3731|3730.5|3729.5|497
1607589230000|2020-12-10 08:33:50|3731.5|3730.5|3730|3729|3731.5|3730.5|3730|3729|239
1607589240000|2020-12-10 08:34:00|3730.5|3729.5|3731|3730|3731|3730|3730.5|3729.5|150
1607589250000|2020-12-10 08:34:10|3731.5|3730.5|3733|3732|3733|3732.5|3731.5|3730.5|1880
1607589260000|2020-12-10 08:34:20|3732.5|3731.5|3732|3731.5|3733|3731.5|3731|3730.5|1358
1607589270000|2020-12-10 08:34:30|3731.5|3731|3732.5|3731|3732.5|3731.5|3731.5|3730.5|948
1607589280000|2020-12-10 08:34:40|3732|3731.5|3730.5|3729|3733|3732.5|3730.5|3729|3949
1607589290000|2020-12-10 08:34:50|3730|3728.5|3730.5|3729.5|3730.5|3729.5|3729|3728|2535
1607589300000|2020-12-10 08:35:00|3730|3729|3730|3729|3730|3729|3729|3728.5|1272
1607589310000|2020-12-10 08:35:10|3729.5|3728.5|3729.5|3728.5|3730|3728.5|3728.5|3728|1912
1607589320000|2020-12-10 08:35:20|3730|3729|3731|3730|3731|3730|3729.5|3729|1020
1607589330000|2020-12-10 08:35:30|3730.5|3729.5|3731|3730|3731|3730|3730|3729.5|1314
1607589340000|2020-12-10 08:35:40|3730.5|3729.5|3732.5|3731.5|3732.5|3732|3730|3729.5|2266
1607589350000|2020-12-10 08:35:50|3733|3732|3732|3731.5|3733|3732|3731|3730.5|3911
1607589360000|2020-12-10 08:36:00|3732.5|3732|3733|3732|3733|3732.5|3732|3731.5|1438
1607589370000|2020-12-10 08:36:10|3733.5|3732.5|3734|3733|3735.5|3734.5|3733.5|3732|3465
1607589380000|2020-12-10 08:36:20|3734.5|3733.5|3735|3734|3735|3734|3734.5|3733|199
1607589390000|2020-12-10 08:36:30|3734.5|3733.5|3735.5|3734|3735.5|3734|3734|3733|1933
1607589400000|2020-12-10 08:36:40|3735|3733.5|3735|3733.5|3735|3734|3734|3733.5|2288
1607589410000|2020-12-10 08:36:50|3734.5|3734|3735|3733.5|3735|3734|3734.5|3733.5|0
1607589420000|2020-12-10 08:37:00||3734||3734||3734||3734|0
1607589430000|2020-12-10 08:37:10|3734.5||3735||3735||3734.5||371
1607589440000|2020-12-10 08:37:20|3734.5|3733.5|3734|3733|3734.5|3733.5|3733.5|3733|1390
1607589460000|2020-12-10 08:37:40|3734.5|3733.5|3733.5|3733|3734.5|3733.5|3733.5|3733|416
1607589470000|2020-12-10 08:37:50|3734|3732.5|3733|3732|3734|3732.5|3732|3731.5|2449
1607589480000|2020-12-10 08:38:00|3733.5|3731.5|3731.5|3730.5|3733.5|3731.5|3731|3730.5|1761
1607589490000|2020-12-10 08:38:10|3731|3730|3731|3729.5|3731.5|3730|3730|3729.5|1963
1607589500000|2020-12-10 08:38:20|3730.5|3730|3731.5|3730|3731.5|3730|3730|3729.5|164
1607589510000|2020-12-10 08:38:30|3731|3729.5|3730.5|3729.5|3731|3729.5|3730.5|3729.5|777
1607589520000|2020-12-10 08:38:40|3730|3730|3729|3728|3730.5|3730|3729|3728|3703
1607589530000|2020-12-10 08:38:50|3729.5|3728.5|3729.5|3729|3729.5|3729|3729|3728.5|654
1607589540000|2020-12-10 08:39:00|3730|3729.5|3729|3728.5|3731|3730.5|3729|3728.5|4069
1607589550000|2020-12-10 08:39:10|3729.5|3729|3730|3729|3730|3729|3729|3729|455
1607589560000|2020-12-10 08:39:20|3730.5|3729.5|3729|3728.5|3730.5|3729.5|3729|3728.5|2334
1607589570000|2020-12-10 08:39:30|3728.5|3728|3729|3728|3729.5|3729|3728.5|3727.5|5367
1607589580000|2020-12-10 08:39:40|3728.5|3727.5|3726|3725|3729|3728|3725.5|3725|6593
1607589590000|2020-12-10 08:39:50|3725.5|3724.5|3726|3725|3726|3725.5|3725.5|3724.5|1463
1607589600000|2020-12-10 08:40:00|3726.5|3725.5|3724.5|3723.5|3727|3726|3724.5|3723.5|3672
1607589610000|2020-12-10 08:40:10|3724|3723|3724|3722.5|3724|3723|3723|3722.5|563
1607589620000|2020-12-10 08:40:20|3723.5|3722|3722.5|3721|3723.5|3722|3721.5|3721|1703
1607589630000|2020-12-10 08:40:30|3723|3721.5|3723|3722|3724|3723|3722.5|3721|159
1607589640000|2020-12-10 08:40:40|3722.5|3721.5|3725|3723.5|3725|3723.5|3722|3721|673
1607589650000|2020-12-10 08:40:50|3724.5|3723|3724.5|3723|3724.5|3723.5|3723|3722.5|606
1607589660000|2020-12-10 08:41:00|3724|3723.5|3725.5|3724.5|3725.5|3724.5|3724|3723.5|377
1607589670000|2020-12-10 08:41:10|3725|3724|3723|3722|3725.5|3725|3723|3722|2428
1607589680000|2020-12-10 08:41:20||3721.5||3722.5||3722.5||3721.5|0
1607589690000|2020-12-10 08:41:30|3723.5|3722|3722.5|3721.5|3723.5|3723|3722|3721.5|2069
1607589700000|2020-12-10 08:41:40|3723|3722|3723|3721.5|3724.5|3723.5|3722.5|3721.5|4914
1607589710000|2020-12-10 08:41:50|3723.5|3722|3723.5|3722.5|3723.5|3722.5|3723.5|3722|103
1607589720000|2020-12-10 08:42:00|3723|3722|3724|3723|3724|3723|3721.5|3721|3178
1607589730000|2020-12-10 08:42:10|3724.5|3723.5|3726.5|3725.5|3726.5|3725.5|3724.5|3723.5|366
1607589740000|2020-12-10 08:42:20|3726|3726|3726.5|3725.5|3726.5|3726|3725.5|3724.5|1833
1607589750000|2020-12-10 08:42:30|3727.5|3726|3729.5|3728.5|3729.5|3729|3727|3725.5|11846
1607589760000|2020-12-10 08:42:40|3729|3728|3729.5|3728.5|3730|3729.5|3728.5|3728|914
1607589770000|2020-12-10 08:42:50|3729|3729|3730|3729|3730|3729|3729|3728.5|178
1607589780000|2020-12-10 08:43:00|3729.5|3728.5|3730|3729|3731|3730|3729.5|3728.5|2012
1607589790000|2020-12-10 08:43:10|3729.5|3728.5|3729|3728|3729.5|3728.5|3728.5|3727.5|1288
1607589800000|2020-12-10 08:43:20|3728.5|3727.5|3729.5|3728|3729.5|3728.5|3727.5|3727|1784
1607589810000|2020-12-10 08:43:30|3730|3728.5|3732|3731|3732|3731|3730|3728.5|62
1607589820000|2020-12-10 08:43:40|3732.5|3731.5|3733.5|3732.5|3734|3733|3732.5|3731|1370
1607589830000|2020-12-10 08:43:50|3733|3732|3731.5|3730.5|3733|3732|3731|3730.5|374
1607589840000|2020-12-10 08:44:00||3731||3730.5||3731||3730.5|552
1607589850000|2020-12-10 08:44:10|3732|3731|3732|3730.5|3732|3731.5|3732|3730.5|150
1607589860000|2020-12-10 08:44:20|3731.5|3731|3731.5|3730.5|3731.5|3731|3731|3730.5|366
1607589870000|2020-12-10 08:44:30|3731|3730|3729.5|3729|3731|3730|3729.5|3729|853
1607589880000|2020-12-10 08:44:40|3730|3729.5|3731|3730|3731|3730|3730|3729.5|455
1607589890000|2020-12-10 08:44:50|3730.5|3729.5|3730|3729.5|3731|3729.5|3729.5|3729|1057
1607589900000|2020-12-10 08:45:00|3730.5|3730|3732|3730.5|3732.5|3731.5|3730.5|3730|1081
1607589910000|2020-12-10 08:45:10||3731||3731||3731||3730.5|0
1607589920000|2020-12-10 08:45:20|3732.5|3731.5|3734|3733|3734|3733.5|3732.5|3731.5|767
1607589930000|2020-12-10 08:45:30|3733.5|3732.5|3733.5|3732.5|3734|3733|3733|3732.5|1237
1607589940000|2020-12-10 08:45:40|3734|3732|3732.5|3731.5|3734|3733.5|3732|3731.5|5930
1607589960000|2020-12-10 08:46:00|3733|3732|3731|3730|3733.5|3732.5|3730|3729.5|2804
1607589970000|2020-12-10 08:46:10|||||||||163
1607589980000|2020-12-10 08:46:20|3730.5|3729.5|3730|3729|3730.5|3729.5|3730|3729|99
1607589990000|2020-12-10 08:46:30|3729.5|3728.5|3727.5|3727|3729.5|3728.5|3727.5|3726.5|4820
1607590000000|2020-12-10 08:46:40|3727|3726.5|3728.5|3727|3728.5|3727.5|3727|3726.5|3109
1607590010000|2020-12-10 08:46:50|3729|3727.5|3729.5|3728.5|3729.5|3728.5|3729|3727|810
1607590020000|2020-12-10 08:47:00|3729|3728|3729|3728|3729|3728.5|3729|3728|1403
1607590030000|2020-12-10 08:47:10|3728.5|3728.5|3729|3728|3729.5|3729|3728.5|3728|539
1607590040000|2020-12-10 08:47:20|3729.5||3729.5||3729.5||3729.5||0
1607590050000|2020-12-10 08:47:30|3729|3728.5|3730|3729|3730.5|3729.5|3729|3728.5|448
1607590060000|2020-12-10 08:47:40|3729.5|3729.5|3729|3728|3729.5|3729.5|3728.5|3728|260
1607590070000|2020-12-10 08:47:50||3728.5||3728||3728.5||3728|0
1607590080000|2020-12-10 08:48:00|3729.5|3729|3730|3729.5|3730|3729.5|3729.5|3728.5|1330
1607590090000|2020-12-10 08:48:10|3729.5|3729|3730.5|3729.5|3730.5|3730|3729.5|3729|463
1607590100000|2020-12-10 08:48:20|3731|3730|3731|3730.5|3731|3730.5|3731|3730|79
1607590110000|2020-12-10 08:48:30|3731.5|3731|3733|3732|3733|3732|3731.5|3731|90
1607590120000|2020-12-10 08:48:40|3732.5|3732.5|3733.5|3732.5|3734.5|3733.5|3732.5|3732.5|1451
1607590130000|2020-12-10 08:48:50|3734|3733|3734.5|3734|3734.5|3734|3734|3733|63
1607590140000|2020-12-10 08:49:00|3734|3733.5|3733.5|3732|3734.5|3733.5|3732|3731.5|2943
1607590150000|2020-12-10 08:49:10|3733|3732.5|3733.5|3732.5|3733.5|3733|3732.5|3731.5|2093
1607590160000|2020-12-10 08:49:20|3733|3733|3733.5|3732.5|3733.5|3733|3733|3732.5|1253
1607590170000|2020-12-10 08:49:30|||||||||24
1607590180000|2020-12-10 08:49:40|3734|3733|3735|3734.5|3735|3734.5|3734|3732.5|362
1607590190000|2020-12-10 08:49:50|3735.5|3735|3736.5|3735|3736.5|3736|3735.5|3735|537
1607590200000|2020-12-10 08:50:00|3736||3736||3736||3735.5||754
1607590210000|2020-12-10 08:50:10|3736.5|3735.5|3736.5|3735.5|3736.5|3736|3736.5|3735|321
1607590220000|2020-12-10 08:50:20|3736|3736|3736.5|3735.5|3736.5|3736|3736|3735.5|188
1607590230000|2020-12-10 08:50:30|3737||3737||3737||3736.5||0
1607590240000|2020-12-10 08:50:40|3737.5|3736|3736.5|3736|3738|3737|3736|3735.5|2527
1607590250000|2020-12-10 08:50:50|3737|3736.5|3737.5|3737|3738|3737|3736.5|3736|2337
1607590260000|2020-12-10 08:51:00|3738|3737.5|3737.5|3736.5|3738|3737.5|3737.5|3736.5|462
1607590270000|2020-12-10 08:51:10|3737|3736|3736|3735|3737.5|3736|3735.5|3735|2211
1607590290000|2020-12-10 08:51:30|3735.5|3734.5|3735|3734|3736|3735|3734.5|3733.5|2610
1607590300000|2020-12-10 08:51:40|3734.5|3734.5|3735|3734.5|3735|3734.5|3734.5|3734.5|255
1607590310000|2020-12-10 08:51:50|3734.5|3734|3733.5|3732.5|3735|3734.5|3733.5|3732.5|832
1607590320000|2020-12-10 08:52:00|3734|3733|3734.5|3733.5|3734.5|3733.5|3734|3733|0
1607590330000|2020-12-10 08:52:10|3734||3734||3734||3734||212
1607590340000|2020-12-10 08:52:20|3734.5|3733|3732.5|3731.5|3735|3733|3732|3731|3425
1607590350000|2020-12-10 08:52:30|3732|3731|3734|3733|3734|3733|3732|3731|1046
1607590360000|2020-12-10 08:52:40|3734.5|3733.5|3733|3732.5|3734.5|3733.5|3733|3732.5|1058
1607590370000|2020-12-10 08:52:50|||||||||1244
1607590380000|2020-12-10 08:53:00|3732.5|3732|3732|3731.5|3732.5|3732|3732|3731.5|515
1607590390000|2020-12-10 08:53:10|3731.5|3731|3730.5|3730|3731.5|3731|3730.5|3729.5|1391
1607590400000|2020-12-10 08:53:20|3731|3730.5|3733|3732.5|3734|3733|3731|3730.5|2246
1607590410000|2020-12-10 08:53:30|3733.5|3732|3734|3733.5|3734|3733.5|3733.5|3732|243
1607590420000|2020-12-10 08:53:40|3734.5|3734|3735|3734.5|3735.5|3734.5|3734.5|3734|1440
1607590430000|2020-12-10 08:53:50|3734.5|3734|3734.5|3734|3735.5|3734.5|3734.5|3734|686
1607590440000|2020-12-10 08:54:00|3735|3734.5|3735|3734|3735.5|3735|3734.5|3734|1028
1607590450000|2020-12-10 08:54:10|3734.5|3734.5|3734.5|3734|3735|3734.5|3733.5|3733|1158
1607590460000|2020-12-10 08:54:20|3734|3733.5|3729.5|3728.5|3734.5|3733.5|3728.5|3727.5|55076
1607590470000|2020-12-10 08:54:30|3730|3729|3730.5|3729.5|3730.5|3730|3729.5|3729|2992
1607590480000|2020-12-10 08:54:40|3730|3729|3730|3729|3730.5|3729|3730|3729|270
1607590490000|2020-12-10 08:54:50|3729.5|3728.5|3729.5|3729|3729.5|3729|3729|3728.5|1093
1607590500000|2020-12-10 08:55:00|3730|3729.5|3730.5|3729|3730.5|3729.5|3729.5|3729|409
1607590510000|2020-12-10 08:55:10|3731|3729.5|3733.5|3732.5|3733.5|3732.5|3731|3729.5|3782
1607590520000|2020-12-10 08:55:20|3733|3732|3733.5|3733|3733.5|3733|3732|3731.5|1453
1607590530000|2020-12-10 08:55:30|3734|3733.5|3734.5|3733.5|3735|3734|3733.5|3733.5|544
1607590540000|2020-12-10 08:55:40|3734|3733|3736|3735.5|3736|3735.5|3733.5|3733|5995
1607590550000|2020-12-10 08:55:50|3736.5|3735|3734.5|3734|3737|3736|3734|3733.5|2483
1607590560000|2020-12-10 08:56:00|3734|3733.5|3735|3734|3735|3734|3732.5|3732|1749
1607590570000|2020-12-10 08:56:10|3734.5|3733.5|3735|3734|3735|3734|3734|3733.5|525
1607590580000|2020-12-10 08:56:20|3735.5|3734.5|3735.5|3735|3736|3735|3735.5|3734|459
1607590590000|2020-12-10 08:56:30|3736|3735.5|3736|3735|3736|3735.5|3736|3735|160
1607590600000|2020-12-10 08:56:40|3735.5|3735.5|3735.5|3735|3736|3735.5|3735.5|3735|1082
1607590610000|2020-12-10 08:56:50|3735|3734.5|3735.5|3734.5|3735.5|3734.5|3735|3734.5|43
1607590620000|2020-12-10 08:57:00|3735|3734|3734.5|3734|3735|3734|3733.5|3733|2976
1607590630000|2020-12-10 08:57:10|3734|3733.5|3732.5|3732|3734.5|3733.5|3732|3731.5|2508
1607590650000|2020-12-10 08:57:30|3732|3731.5|3732.5|3732|3732.5|3732|3732|3731.5|987
1607590660000|2020-12-10 08:57:40|3733|3732.5|3733|3732|3733|3732.5|3732.5|3732|535
1607590670000|2020-12-10 08:57:50|3732.5|3731.5|3732|3731.5|3732.5|3732|3732|3731.5|518
1607590680000|2020-12-10 08:58:00|3732.5|3732|3732.5|3732|3732.5|3732|3732.5|3732|780
1607590690000|2020-12-10 08:58:10|3732|3731.5|3731.5|3730.5|3732|3731.5|3731|3730.5|4816
1607590700000|2020-12-10 08:58:20|||||||||1
1607590710000|2020-12-10 08:58:30|3731|3731|3731.5|3730.5|3732.5|3732|3731|3730.5|1563
1607590720000|2020-12-10 08:58:40|3731|3731|3734.5|3733.5|3735|3734|3731|3731|1321
1607590740000|2020-12-10 08:59:00|3735|3734|3734.5|3733.5|3735.5|3734.5|3734.5|3733.5|543
1607590750000|2020-12-10 08:59:10|3734|3733|3732.5|3732|3734.5|3733.5|3732.5|3732|2290
1607590760000|2020-12-10 08:59:20|3732|3731.5|3731.5|3730.5|3732|3732|3731|3730.5|1103
1607590770000|2020-12-10 08:59:30|3731|3730|3731|3730|3731|3730.5|3730|3729.5|887
1607590780000|2020-12-10 08:59:40|3730.5|3729.5|3731.5|3730|3731.5|3730|3730.5|3729.5|505
1607590790000|2020-12-10 08:59:50|3732|3730.5|3731.5|3730.5|3732|3731.5|3731.5|3730.5|105
1607590800000|2020-12-10 09:00:00|3732|3731|3731.5|3731|3732|3731.5|3731.5|3731|355
1607590810000|2020-12-10 09:00:10|3731|3730.5|3730|3729|3731|3730.5|3729.5|3729|6088
1607590830000|2020-12-10 09:00:30|3729.5|3729.5|3732|3731|3732|3731.5|3729.5|3729|1149
1607590840000|2020-12-10 09:00:40|3731.5|3730.5|3731|3730.5|3731.5|3730.5|3731|3730.5|938
1607590850000|2020-12-10 09:00:50|3731.5|3730|3731.5|3731|3732.5|3731.5|3731|3730|4522
1607590860000|2020-12-10 09:01:00|3731|3730.5|3730|3729|3731.5|3730.5|3729.5|3729|580
1607590870000|2020-12-10 09:01:10|3730.5|3729.5|3730|3729|3731|3730|3729.5|3729|1584
1607590880000|2020-12-10 09:01:20|3729.5|3728.5|3728.5|3727.5|3730|3728.5|3728.5|3727.5|1241
1607590890000|2020-12-10 09:01:30|3728|3728|3730|3729|3730|3729|3728|3728|851
1607590900000|2020-12-10 09:01:40|3729.5|3728.5|3727.5|3726.5|3730|3728.5|3727|3726.5|4228
1607590910000|2020-12-10 09:01:50|3727||3727.5||3727.5||3727||0
1607590920000|2020-12-10 09:02:00|3727|3726|3727|3726.5|3727.5|3726.5|3726|3725.5|5975
1607590930000|2020-12-10 09:02:10|3727.5|3726|3726.5|3726|3728|3727|3726.5|3726|2319
1607590940000|2020-12-10 09:02:20|3727|3726.5|3728|3727|3728|3727.5|3726.5|3726.5|230
1607590950000|2020-12-10 09:02:30|3728.5|3726.5|3727.5|3727|3728.5|3727.5|3727.5|3726.5|0
1607590960000|2020-12-10 09:02:40|3727|3726.5|3726.5|3726|3727|3726.5|3726.5|3726|1038
1607590970000|2020-12-10 09:02:50|3727|3725.5|3725.5|3725|3727|3725.5|3725.5|3725|1125
1607590980000|2020-12-10 09:03:00|3726|3725.5|3727|3725.5|3727|3726|3726|3725|560
1607590990000|2020-12-10 09:03:10||3726||3726.5||3726.5||3726|0
1607591000000|2020-12-10 09:03:20|3727.5|3727|3727.5|3726.5|3728|3727.5|3727.5|3726.5|672
1607591010000|2020-12-10 09:03:30|3728|3727|3728.5|3727.5|3728.5|3728|3728|3726.5|1272
1607591020000|2020-12-10 09:03:40|3729|3728|3729|3728.5|3729|3728.5|3729|3728|5
1607591030000|2020-12-10 09:03:50|3729.5|3729|3729|3728.5|3729.5|3729|3729|3728.5|247
1607591040000|2020-12-10 09:04:00|3728.5|3728|3727|3726|3728.5|3728|3727|3726|4916
1607591050000|2020-12-10 09:04:10|3726.5|3726.5|3728|3727|3728|3727|3726.5|3726|2757
1607591060000|2020-12-10 09:04:20|3728.5|3727.5|3728.5|3728|3728.5|3728|3728.5|3727|53
1607591070000|2020-12-10 09:04:30|3728|3727.5|3727|3726|3728|3727.5|3725.5|3725|8268
1607591080000|2020-12-10 09:04:40|3727.5|3726.5|3728|3727.5|3728|3727.5|3727|3726.5|1740
1607591090000|2020-12-10 09:04:50|3728.5|3728|3730|3729.5|3730.5|3729.5|3728.5|3727.5|1084
1607591100000|2020-12-10 09:05:00|3729.5|3729|3728|3727.5|3730|3729.5|3728|3727.5|4016
1607591110000|2020-12-10 09:05:10|3728.5|3728|3730.5|3729.5|3731|3729.5|3728.5|3728|2846
1607591120000|2020-12-10 09:05:20|3731|3730|3732.5|3731.5|3733.5|3733|3731|3730|3270
1607591130000|2020-12-10 09:05:30|3732|3731|3732.5|3731.5|3732.5|3732|3731.5|3730.5|121
1607591140000|2020-12-10 09:05:40|3732|3732|3733|3732|3733.5|3733|3732|3732|2727
1607591150000|2020-12-10 09:05:50|3732.5|3731.5|3733.5|3732|3733.5|3732|3732|3731.5|508
1607591160000|2020-12-10 09:06:00|3734|3732.5|3734|3733.5|3735|3734|3733.5|3732|5488
1607591170000|2020-12-10 09:06:10|3734.5|3734|3734|3733|3735|3734|3733|3732.5|1325
1607591180000|2020-12-10 09:06:20|3733.5|3733.5|3735|3734|3735|3734|3733.5|3733|1759
1607591190000|2020-12-10 09:06:30|3734.5|3733.5|3734|3733|3735|3733.5|3732.5|3732|4966
1607591200000|2020-12-10 09:06:40|3733.5|3732|3734|3733|3734|3733|3733|3732|7245
1607591210000|2020-12-10 09:06:50|3733.5|3733.5|3734|3733|3734.5|3734|3733.5|3733|540
1607591220000|2020-12-10 09:07:00|3733.5|3732.5|3732.5|3731.5|3734|3732.5|3731.5|3731|5391
1607591230000|2020-12-10 09:07:10|3732|3732|3731.5|3730.5|3732.5|3732|3731|3730|8412
1607591240000|2020-12-10 09:07:20|3731|3730|3733|3731.5|3733|3732.5|3730|3729.5|4139
1607591250000|2020-12-10 09:07:30|3732.5|3731|3730.5|3730|3732.5|3731.5|3730.5|3730|4602
1607591260000|2020-12-10 09:07:40|3730|3729.5|3730.5|3730|3730.5|3730|3729.5|3729|936
1607591270000|2020-12-10 09:07:50|3731|3730.5|3731|3730.5|3731.5|3731|3731|3730.5|698
1607591280000|2020-12-10 09:08:00|3730.5|3730|3731|3730|3731|3730.5|3730.5|3730|956
1607591290000|2020-12-10 09:08:10|3731.5|3730.5|3732|3730.5|3732|3731|3731.5|3730|284
1607591300000|2020-12-10 09:08:20|3732.5|3731|3732|3731|3733|3732|3732|3731|1989
1607591310000|2020-12-10 09:08:30|3731.5|3730.5|3732|3731|3732|3731.5|3731.5|3730.5|1124
1607591320000|2020-12-10 09:08:40|3732.5|3731.5|3732.5|3732|3733|3732.5|3732.5|3731|992
1607591330000|2020-12-10 09:08:50|3733|3732.5|3732.5|3731.5|3733|3732.5|3732.5|3731.5|1059
1607591340000|2020-12-10 09:09:00|3733|3732|3733|3732|3733.5|3733|3733|3732|3652
1607591350000|2020-12-10 09:09:10|3732.5|3732.5|3731|3730.5|3733|3732.5|3731|3730|1563
1607591360000|2020-12-10 09:09:20|3731.5|3730|3732|3731|3732.5|3731.5|3731.5|3730|797
1607591370000|2020-12-10 09:09:30|3732.5|3731.5|3732.5|3731.5|3732.5|3731.5|3732.5|3731.5|0
1607591380000|2020-12-10 09:09:40|3732|3732|3732|3731|3733|3732|3731.5|3731|756
1607591400000|2020-12-10 09:10:00|3731.5|3731.5|3733.5|3732.5|3733.5|3732.5|3731.5|3731|555
1607591410000|2020-12-10 09:10:10|3733|3732|3731.5|3731|3733.5|3732|3731.5|3731|55
1607591420000|2020-12-10 09:10:20|3731|3730.5|3730.5|3729.5|3731|3730.5|3730|3729.5|768
1607591430000|2020-12-10 09:10:30|3731|3730|3731|3730|3731|3730.5|3731|3729.5|51
1607591440000|2020-12-10 09:10:40|3731.5|3730.5|3733.5|3733|3734|3733|3731.5|3730|1304
1607591450000|2020-12-10 09:10:50|3733|3732.5|3732.5|3731.5|3733|3732.5|3732.5|3731.5|191
1607591460000|2020-12-10 09:11:00|3732|3731|3732|3730.5|3732|3731|3731.5|3730.5|0
1607591470000|2020-12-10 09:11:10|3731.5|3731|3731|3730.5|3731.5|3731|3731|3730.5|497
1607591480000|2020-12-10 09:11:20|3731.5|3731|3731.5|3730.5|3731.5|3731|3731|3730.5|1793
1607591490000|2020-12-10 09:11:30|3732|3731|3732.5|3731.5|3732.5|3731.5|3732|3730.5|70
1607591500000|2020-12-10 09:11:40||3731||3731||3731.5||3731|33
1607591510000|2020-12-10 09:11:50|3732|3731.5|3732|3731|3732|3731.5|3732|3731|850
1607591520000|2020-12-10 09:12:00|3731.5|3730.5|3730.5|3729.5|3732|3730.5|3730|3729.5|1082
1607591530000|2020-12-10 09:12:10|3730|3729|3730|3729|3731|3730.5|3728.5|3728|5345
1607591540000|2020-12-10 09:12:20|3730.5|3729.5|3729.5|3729|3730.5|3729.5|3729|3728.5|1178
1607591550000|2020-12-10 09:12:30|3730|3728.5|3729.5|3728.5|3730|3728.5|3729|3728.5|786
1607591560000|2020-12-10 09:12:40|3730|3729|3730|3729|3730|3729|3730|3729|0
1607591570000|2020-12-10 09:12:50|3730.5|3729.5|3729.5|3729|3730.5|3729.5|3729.5|3729|527
1607591580000|2020-12-10 09:13:00|3729|3728.5|3729|3728|3729.5|3729|3728|3727.5|520
1607591590000|2020-12-10 09:13:10|3728.5|3728.5|3728|3727.5|3729|3728.5|3728|3727.5|2800
1607591600000|2020-12-10 09:13:20|3728.5|3728|3729|3728|3729|3728.5|3728.5|3727.5|582
1607591610000|2020-12-10 09:13:30|3728.5|3727.5|3728.5|3727.5|3728.5|3727.5|3728.5|3727.5|35
1607591620000|2020-12-10 09:13:40|3728|3727|3728|3727|3728.5|3727|3727|3726|3723
1607591630000|2020-12-10 09:13:50||3727.5||3727||3727.5||3727|0
1607591640000|2020-12-10 09:14:00|3728.5|3727.5|3729|3728.5|3729|3728.5|3728.5|3727|1773
1607591650000|2020-12-10 09:14:10|3729.5|3729|3730|3729|3730|3729|3729|3728.5|2098
1607591660000|2020-12-10 09:14:20||3729.5||3729||3729.5||3729|0
1607591670000|2020-12-10 09:14:30|3729.5|3729.5|3730|3729|3730|3729.5|3729.5|3729|18
1607591680000|2020-12-10 09:14:40|3730.5|3729.5|3730.5|3729.5|3730.5|3729.5|3730.5|3729.5|0
1607591690000|2020-12-10 09:14:50|3731|3730|3731|3729.5|3731|3730|3731|3729.5|0
1607591700000|2020-12-10 09:15:00||3730||3730||3730||3730|0
1607591710000|2020-12-10 09:15:10|3730.5|3730.5|3731|3730|3731|3730.5|3730.5|3730|368
1607591720000|2020-12-10 09:15:20|3730.5||3730.5||3730.5||3730.5||126
1607591730000|2020-12-10 09:15:30|3731||3730.5||3731||3730.5||1051
1607591740000|2020-12-10 09:15:40|3731|3730.5|3732.5|3731.5|3733|3732|3731|3730.5|1199
1607591750000|2020-12-10 09:15:50|3732|3732|3732.5|3731.5|3732.5|3732|3732|3731.5|39
1607591760000|2020-12-10 09:16:00|3732|3731|3731.5|3730.5|3732.5|3731|3731.5|3730.5|1013
1607591770000|2020-12-10 09:16:10||3731||3730.5||3731||3730.5|13
1607591790000|2020-12-10 09:16:30|3731|3731|3732.5|3731.5|3733|3732|3731|3730.5|448
1607591800000|2020-12-10 09:16:40|3733|3732|3733|3732|3734|3733|3733|3732|232
1607591810000|2020-12-10 09:16:50|3733.5|3732.5|3733.5|3732.5|3733.5|3732.5|3733.5|3732.5|0
1607591820000|2020-12-10 09:17:00|3734|3733|3734.5|3733.5|3735|3734.5|3734|3733|1939
1607591840000|2020-12-10 09:17:20|3734|3734|3733.5|3733|3734|3734|3733.5|3733|1496
1607591850000|2020-12-10 09:17:30|3733|3732.5|3732|3731|3733|3732.5|3732|3731|1285
1607591860000|2020-12-10 09:17:40|3732.5|3731.5|3732.5|3731.5|3732.5|3731.5|3732|3731|628
1607591870000|2020-12-10 09:17:50|3732|3731|3731.5|3730.5|3732|3731|3731.5|3730.5|257
1607591880000|2020-12-10 09:18:00|3732|3731|3731.5|3730.5|3732.5|3731.5|3731.5|3730.5|2363
1607591890000|2020-12-10 09:18:10|3731|3730|3731|3730.5|3732|3731|3731|3730|3978
1607591900000|2020-12-10 09:18:20|3730.5|3730|3731.5|3730.5|3732.5|3732|3730|3729.5|7797
1607591910000|2020-12-10 09:18:30|3731|3730|3731.5|3731|3732|3731.5|3730.5|3730|3650
1607591920000|2020-12-10 09:18:40|3732||3731.5||3732||3731.5||1423
1607591930000|2020-12-10 09:18:50|3731|3730.5|3730.5|3730|3731.5|3731|3730.5|3730|2431
1607591940000|2020-12-10 09:19:00|3730|3729.5|3730|3729.5|3730.5|3729.5|3730|3729|1647
1607591950000|2020-12-10 09:19:10|3729.5|3729|3730|3729|3730|3729.5|3729.5|3729|3283
1607591960000|2020-12-10 09:19:20|3729.5|3728.5|3729|3728.5|3730|3729|3729|3728.5|2497
1607591970000|2020-12-10 09:19:30|3729.5|3729|3729|3728.5|3730|3729|3728.5|3727.5|1010
1607591980000|2020-12-10 09:19:40|3729.5|3728|3728.5|3728|3729.5|3728|3728.5|3728|495
1607591990000|2020-12-10 09:19:50|3729|3728.5|3730.5|3729.5|3730.5|3730|3729|3728.5|813
1607592000000|2020-12-10 09:20:00|3730|3729|3729.5|3728.5|3730.5|3729|3729.5|3728.5|271
1607592010000|2020-12-10 09:20:10|3729||3729.5||3729.5||3729||200
1607592020000|2020-12-10 09:20:20|3730|3729|3730|3729|3730|3729|3730|3729|0
1607592030000|2020-12-10 09:20:30|3729.5|3728.5|3729.5|3729|3729.5|3729|3729.5|3728.5|20
1607592040000|2020-12-10 09:20:40|3729|3728.5|3729|3728.5|3729.5|3729|3729|3728.5|721
1607592050000|2020-12-10 09:20:50|3728.5|3728|3727.5|3726.5|3728.5|3728.5|3727|3726.5|4987
1607592060000|2020-12-10 09:21:00|3727|3727|3727.5|3726.5|3727.5|3727|3727|3726.5|155
1607592070000|2020-12-10 09:21:10|3728|3727|3726|3725.5|3728|3727.5|3726|3725|2930
1607592080000|2020-12-10 09:21:20|3725.5|3725|3725.5|3725|3725.5|3725|3725.5|3725|94
1607592090000|2020-12-10 09:21:30|3725|3724.5|3725.5|3725|3725.5|3725|3725|3724.5|460
1607592100000|2020-12-10 09:21:40|3726|3724.5|3726.5|3725.5|3726.5|3726|3725.5|3724.5|919
1607592110000|2020-12-10 09:21:50|3727|3726|3728|3726.5|3728|3727|3726.5|3726|68
1607592120000|2020-12-10 09:22:00|3727.5|3727|3724|3723.5|3728|3727.5|3724|3723|5343
1607592130000|2020-12-10 09:22:10|3723.5|3723|3723.5|3723|3724|3723|3723|3722.5|4169
1607592140000|2020-12-10 09:22:20|3723|3722.5|3721.5|3721|3723|3723|3721.5|3721|1057
1607592150000|2020-12-10 09:22:30|3722|3721.5|3722|3721|3722|3721.5|3721.5|3721|105
1607592160000|2020-12-10 09:22:40||3721.5||3721||3721.5||3721|44
1607592170000|2020-12-10 09:22:50|3722.5|3721.5|3722.5|3722|3722.5|3722|3722.5|3721|720
1607592180000|2020-12-10 09:23:00|3722|3721.5|3723|3722.5|3723|3722.5|3722|3721.5|454
1607592190000|2020-12-10 09:23:10|3723.5|3723|3723.5|3723|3724|3723|3723.5|3723|747
1607592200000|2020-12-10 09:23:20|3724|3723.5|3724|3723.5|3724|3723.5|3724|3723.5|0
1607592210000|2020-12-10 09:23:30|||||||||10
1607592220000|2020-12-10 09:23:40|||||||||20
1607592230000|2020-12-10 09:23:50|3723.5|3723|3724|3723|3724|3723|3723.5|3723|227
1607592240000|2020-12-10 09:24:00|3724.5|3723.5|3724.5|3723.5|3724.5|3723.5|3723.5|3723|1463
1607592250000|2020-12-10 09:24:10|3725|3724|3725|3724|3725|3724|3725|3724|30
1607592260000|2020-12-10 09:24:20|3725.5|3724.5|3726|3725|3726|3725.5|3725.5|3724.5|2474
1607592270000|2020-12-10 09:24:30|3725.5|3725.5|3725.5|3725|3726|3725.5|3725.5|3725|854
1607592280000|2020-12-10 09:24:40|3725|3724.5|3724.5|3724|3725|3724.5|3724.5|3723.5|1059
1607592290000|2020-12-10 09:24:50|3725|3724.5|3725|3724|3725|3724.5|3725|3724|230
1607592300000|2020-12-10 09:25:00|3725.5|3724.5|3725.5|3724.5|3725.5|3725|3725|3724|1063
1607592310000|2020-12-10 09:25:10|3726||3725.5||3726||3725.5||0
1607592320000|2020-12-10 09:25:20|3726||3725.5||3726||3725.5||0
1607592330000|2020-12-10 09:25:30|3726|3725|3727|3726|3727|3726|3726|3725|108
1607592340000|2020-12-10 09:25:40|3726.5|3726.5|3727|3726.5|3727|3726.5|3726.5|3726|665
1607592350000|2020-12-10 09:25:50|3727.5|3727|3728|3727.5|3728|3727.5|3727.5|3727|182
1607592360000|2020-12-10 09:26:00|3728.5|3727|3727|3726.5|3728.5|3727.5|3727|3726.5|39
1607592370000|2020-12-10 09:26:10|3727.5||3727.5||3727.5||3727.5||132
1607592380000|2020-12-10 09:26:20|3728|3727|3728|3727|3728|3727|3728|3727|0
1607592390000|2020-12-10 09:26:30|3727.5|3726.5|3726.5|3726|3728|3726.5|3726.5|3726|1807
1607592400000|2020-12-10 09:26:40|3727|3726.5|3727|3726|3727|3726.5|3727|3726|271
1607592410000|2020-12-10 09:26:50|3726.5|3726.5|3727|3726|3727|3726.5|3726.5|3726|3
1607592420000|2020-12-10 09:27:00|3727.5|3726.5|3727.5|3727|3727.5|3727|3727|3726|785
1607592430000|2020-12-10 09:27:10|3728|3727.5|3728.5|3727.5|3728.5|3728|3727.5|3727|3022
1607592440000|2020-12-10 09:27:20|3728|3728|3729|3728|3729.5|3728.5|3728|3728|299
1607592460000|2020-12-10 09:27:40|3728.5|3728.5|3728.5|3728|3728.5|3728.5|3728.5|3728|40
1607592470000|2020-12-10 09:27:50|3728|3727.5|3728|3727.5|3728|3727.5|3728|3727.5|306
1607592480000|2020-12-10 09:28:00|3727.5|3727|3728|3727|3728|3727.5|3727|3726.5|1150
1607592490000|2020-12-10 09:28:10|3728.5|3727.5|3728.5|3727.5|3728.5|3727.5|3728|3727.5|200
1607592500000|2020-12-10 09:28:20|3729|3728|3729|3728.5|3729.5|3728.5|3729|3727.5|302
1607592510000|2020-12-10 09:28:30|3729.5|3729|3729.5|3728.5|3729.5|3729|3729.5|3728.5|59
1607592520000|2020-12-10 09:28:40|3730|3729|3731|3730|3731|3730|3730|3729|1488
1607592530000|2020-12-10 09:28:50|3730.5||3730.5||3730.5||3730.5||0
1607592540000|2020-12-10 09:29:00|3731|3730.5|3731|3730.5|3731|3730.5|3731|3730|276
1607592550000|2020-12-10 09:29:10|3730.5|3730|3729|3728.5|3731|3730|3729|3728.5|3442
1607592560000|2020-12-10 09:29:20|3729.5|3729|3729.5|3728|3729.5|3729|3729.5|3728|340
1607592580000|2020-12-10 09:29:40|3730|3728.5|3730|3729|3730|3729.5|3729.5|3728|3084
1607592590000|2020-12-10 09:29:50|3729.5||3730||3730||3729.5||200
1607592600000|2020-12-10 09:30:00|3729.5|3728.5|3729|3728|3729.5|3728.5|3727.5|3727|2832
1607592610000|2020-12-10 09:30:10|3729.5|3728.5|3731|3730|3731|3730.5|3729.5|3728.5|168
1607592620000|2020-12-10 09:30:20|3730.5||3730.5||3730.5||3730.5||40
1607592630000|2020-12-10 09:30:30|3730|3729.5|3729.5|3728.5|3730|3729.5|3728.5|3728|1086
1607592640000|2020-12-10 09:30:40|3729||3729||3729||3729||5
1607592650000|2020-12-10 09:30:50|3728.5|3728|3728.5|3728|3728.5|3728|3728|3727.5|350
1607592660000|2020-12-10 09:31:00|3728|3727.5|3729|3728|3729|3728.5|3728|3727.5|243
1607592680000|2020-12-10 09:31:20|3729.5|3728.5|3729.5|3728.5|3729.5|3728.5|3729.5|3728.5|0
1607592690000|2020-12-10 09:31:30||3729||3728.5||3729||3728.5|0
1607592700000|2020-12-10 09:31:40|3730|3729|3730.5|3730|3730.5|3730|3730|3729|261
1607592710000|2020-12-10 09:31:50|3731|3730.5|3731.5|3730.5|3731.5|3731|3731|3730.5|338
1607592720000|2020-12-10 09:32:00||3730||3730.5||3730.5||3730|0
1607592730000|2020-12-10 09:32:10|3732|3731|3730.5|3730|3732|3731.5|3730.5|3729.5|462
1607592750000|2020-12-10 09:32:30|3730|3729.5|3730|3729|3730|3729.5|3729.5|3729|1122
1607592760000|2020-12-10 09:32:40|3729.5|3728.5|3729|3728|3730|3729|3728.5|3728|2379
1607592770000|2020-12-10 09:32:50|3728.5|3727.5|3728.5|3727|3728.5|3728|3727.5|3727|2553
1607592780000|2020-12-10 09:33:00|3728||3727.5||3728||3727.5||200
1607592790000|2020-12-10 09:33:10|3727|3726.5|3726.5|3725.5|3727|3726.5|3726.5|3725.5|1392
1607592800000|2020-12-10 09:33:20||3726||3725.5||3726||3725.5|196
1607592810000|2020-12-10 09:33:30|3727|3726|3727.5|3726.5|3727.5|3726.5|3727|3726|211
1607592820000|2020-12-10 09:33:40|3727|3726|3727.5|3726.5|3728|3727|3726.5|3726|1166
1607592830000|2020-12-10 09:33:50|3727||3727.5||3727.5||3727||0
1607592840000|2020-12-10 09:34:00|3727|3727|3728|3727|3728|3727.5|3727|3726.5|859
1607592850000|2020-12-10 09:34:10|3728.5|3727.5|3729|3728|3729|3728|3728.5|3727|0
1607592860000|2020-12-10 09:34:20||3728.5||3728||3728.5||3728|198
1607592870000|2020-12-10 09:34:30|3728.5|3727.5|3728|3727|3728.5|3727.5|3728|3727|592
1607592890000|2020-12-10 09:34:50|3728.5|3727.5|3728|3727.5|3728.5|3727.5|3727.5|3727|334
1607592900000|2020-12-10 09:35:00|3728.5|3728|3729.5|3728.5|3729.5|3729|3728|3727.5|511
1607592910000|2020-12-10 09:35:10|3729|3728|3729.5|3728.5|3730|3728.5|3728.5|3728|933
1607592920000|2020-12-10 09:35:20|3730|3729|3729.5|3728.5|3730|3729|3729.5|3728.5|0
1607592930000|2020-12-10 09:35:30|3730||3730||3730||3730||0
1607592940000|2020-12-10 09:35:40|3729.5||3730||3730||3729.5||0
1607592950000|2020-12-10 09:35:50|3729.5||3729||3729.5||3729||0
1607592960000|2020-12-10 09:36:00|3729.5|3728|3730.5|3729.5|3732|3731.5|3728.5|3728|7343
1607592970000|2020-12-10 09:36:10|3730|3729|3728|3727.5|3730|3729.5|3728|3727.5|1817
1607592980000|2020-12-10 09:36:20|3728.5|3728|3728.5|3727.5|3729.5|3728.5|3728|3727.5|537
1607592990000|2020-12-10 09:36:30|3729|3727|3728.5|3727|3729|3727|3728|3727|216
1607593000000|2020-12-10 09:36:40|3728||3728.5||3728.5||3728||0
1607593010000|2020-12-10 09:36:50|3728|3727.5|3727.5|3727|3728.5|3727.5|3727.5|3727|1225
1607593020000|2020-12-10 09:37:00|3727|3726.5|3727|3726|3727.5|3727|3727|3726|2616
1607593030000|2020-12-10 09:37:10|3726.5|3725.5|3726|3725.5|3726.5|3725.5|3726|3725|679
1607593040000|2020-12-10 09:37:20|3725.5|3725|3725.5|3724.5|3726|3725|3725|3724.5|2467
1607593060000|2020-12-10 09:37:40|3725|3724|3724|3723|3725.5|3724|3724|3723|414
1607593070000|2020-12-10 09:37:50|3723.5|3722.5|3722|3721.5|3723.5|3722.5|3722|3721.5|836
1607593080000|2020-12-10 09:38:00|3721.5|3721|3722|3721|3722|3721|3721.5|3721|45
1607593090000|2020-12-10 09:38:10|3722.5|3721.5|3722.5|3721.5|3723|3722.5|3722|3721|1031
1607593100000|2020-12-10 09:38:20|3723|3722|3721.5|3721|3723|3722|3721.5|3720.5|1707
1607593110000|2020-12-10 09:38:30|3721|3720.5|3721.5|3721|3721.5|3721|3721|3720.5|168
1607593120000|2020-12-10 09:38:40|3721|3720.5|3720.5|3719.5|3721|3720.5|3720.5|3719.5|1740
1607593130000|2020-12-10 09:38:50|3720|3720|3718.5|3718|3721|3720.5|3718.5|3718|1385
1607593140000|2020-12-10 09:39:00|3718|3717.5|3718|3717|3718.5|3717.5|3717|3716.5|1127
1607593160000|2020-12-10 09:39:20|3717.5|3716.5|3717.5|3716.5|3717.5|3717|3717.5|3716.5|0
1607593180000|2020-12-10 09:39:40|3717|3716|3717|3716|3717.5|3716|3716.5|3715.5|277
1607593190000|2020-12-10 09:39:50|3717.5|3716.5|3717.5|3716.5|3717.5|3716.5|3717.5|3716.5|0
1607593200000|2020-12-10 09:40:00|3717|3716|3717|3716|3717.5|3716.5|3716.5|3716|2241
1607593210000|2020-12-10 09:40:10|3717.5|3716.5|3717|3716.5|3717.5|3717|3717|3716|800
1607593220000|2020-12-10 09:40:20|3717.5|3717|3719|3718|3719|3718|3717.5|3717|286
1607593230000|2020-12-10 09:40:30|3719.5|3718.5|3719.5|3719|3719.5|3719|3719.5|3718|95
1607593240000|2020-12-10 09:40:40|3720|3719.5|3721|3720|3721|3720|3720|3719.5|69
1607593250000|2020-12-10 09:40:50|3720.5|3719.5|3721|3720|3721|3720|3719.5|3719|1799
1607593260000|2020-12-10 09:41:00||3719.5||3719.5||3719.5||3719.5|0
1607593270000|2020-12-10 09:41:10|3720.5|3720|3720.5|3719.5|3720.5|3720|3720.5|3719.5|58
1607593280000|2020-12-10 09:41:20|3720|3719|3720|3719|3720.5|3719.5|3719.5|3718.5|1425
1607593290000|2020-12-10 09:41:30|3720.5|3719.5|3720|3719|3720.5|3719.5|3720|3719|0
1607593300000|2020-12-10 09:41:40|3719.5||3720||3720||3719.5||0
1607593310000|2020-12-10 09:41:50|3719.5|3718.5|3719|3718|3719.5|3718.5|3719|3718|345
1607593320000|2020-12-10 09:42:00|3719.5|3718.5|3719|3718|3719.5|3718.5|3719|3718|0
1607593330000|2020-12-10 09:42:10|3718.5|3718.5|3719|3718|3719|3718.5|3718.5|3718|186
1607593350000|2020-12-10 09:42:30|3719.5|3718.5|3720|3719.5|3720|3719.5|3719.5|3718.5|204
1607593360000|2020-12-10 09:42:40|3720.5|3720|3720|3719.5|3720.5|3720|3720|3719.5|477
1607593370000|2020-12-10 09:42:50|3719.5|3719|3719|3718.5|3719.5|3719|3719|3718|498
1607593380000|2020-12-10 09:43:00|3718.5|3718|3719|3718|3719|3718.5|3718.5|3718|1018
1607593390000|2020-12-10 09:43:10|3719.5|3718.5|3719.5|3719|3719.5|3719|3719.5|3718.5|95
1607593400000|2020-12-10 09:43:20|3720|3719.5|3720.5|3719.5|3720.5|3720|3720|3719.5|305
1607593420000|2020-12-10 09:43:40|3720||3720||3720||3720||93
1607593430000|2020-12-10 09:43:50|||||||||24
1607593440000|2020-12-10 09:44:00|3720.5|3720|3720.5|3719.5|3720.5|3720|3720.5|3719.5|95
1607593450000|2020-12-10 09:44:10|3720||3720.5||3720.5||3720||45
1607593460000|2020-12-10 09:44:20|3720|3720|3720|3719.5|3720|3720|3720|3719.5|689
1607593470000|2020-12-10 09:44:30|3719.5|3719|3719.5|3718.5|3719.5|3719|3719|3718|946
1607593480000|2020-12-10 09:44:40|3720|3719|3721|3720|3721|3720.5|3720|3718.5|1760
1607593490000|2020-12-10 09:44:50|3721.5|3720.5|3720|3719|3721.5|3720.5|3719.5|3719|3062
1607593500000|2020-12-10 09:45:00|3720.5|3719.5|3720.5|3719.5|3720.5|3720|3720.5|3719.5|105
1607593510000|2020-12-10 09:45:10|3720|3719|3719.5|3718.5|3720|3719.5|3719|3718.5|534
1607593520000|2020-12-10 09:45:20|3719|3719|3719|3718.5|3720|3719.5|3719|3718.5|3032
1607593530000|2020-12-10 09:45:30|3719.5|3718|3719.5|3718.5|3720|3719.5|3719|3718|2215
1607593540000|2020-12-10 09:45:40|3719|3718|3719.5|3719|3719.5|3719|3718.5|3718|2438
1607593550000|2020-12-10 09:45:50|3719|3718.5|3719|3718|3719.5|3719|3718.5|3718|1910
1607593560000|2020-12-10 09:46:00|3719.5|3718.5|3720|3719|3720|3719|3719.5|3718|213
1607593570000|2020-12-10 09:46:10|3720.5|3719.5|3721.5|3720.5|3721.5|3720.5|3720.5|3719|364
1607593580000|2020-12-10 09:46:20|3721|3720|3721.5|3721|3721.5|3721|3721|3720|2956
1607593590000|2020-12-10 09:46:30|3722|3721.5|3724|3723.5|3724.5|3724|3722|3721.5|19359
1607593600000|2020-12-10 09:46:40|3723.5|3723|3724.5|3724|3725|3724|3722.5|3722|12013
1607593610000|2020-12-10 09:46:50|3725|3724.5|3725.5|3724.5|3725.5|3724.5|3724.5|3724.5|980
1607593620000|2020-12-10 09:47:00||3725||3725||3725||3725|0
1607593630000|2020-12-10 09:47:10|3726|3724.5|3727|3726.5|3727|3726.5|3726|3724.5|1607
1607593640000|2020-12-10 09:47:20|3727.5|3727|3728.5|3728|3728.5|3728|3727|3727|1003
1607593650000|2020-12-10 09:47:30|3729|3728.5|3729|3728|3729.5|3728.5|3729|3728|53
1607593660000|2020-12-10 09:47:40|3728.5|3727.5|3728.5|3727.5|3728.5|3727.5|3727|3726.5|2749
1607593670000|2020-12-10 09:47:50|3728|3727|3727.5|3727|3728|3727.5|3727.5|3727|839
1607593680000|2020-12-10 09:48:00|3728|3727.5|3729|3728|3729|3728|3727.5|3727|912
1607593690000|2020-12-10 09:48:10|3728.5|3727.5|3728.5|3727.5|3729|3728|3728|3727.5|888
1607593700000|2020-12-10 09:48:20|3728|3728|3728.5|3727.5|3728.5|3728|3728|3727.5|246
1607593710000|2020-12-10 09:48:30|3728|3728|3727.5|3726.5|3728|3728|3727|3726.5|6033
1607593720000|2020-12-10 09:48:40|3727|3727|3726|3725.5|3727.5|3727|3726|3725.5|2635
1607593730000|2020-12-10 09:48:50|3725.5|3725|3725|3724|3725.5|3725|3725|3724|345
1607593740000|2020-12-10 09:49:00|3724.5|3723.5|3724.5|3724|3725|3724|3724.5|3723.5|2239
1607593750000|2020-12-10 09:49:10|3725||3724.5||3725||3724.5||130
1607593760000|2020-12-10 09:49:20|3725|3724.5|3726|3725|3726.5|3725|3725|3724.5|738
1607593770000|2020-12-10 09:49:30|3725.5|3724.5|3725.5|3724.5|3725.5|3724.5|3725.5|3724.5|0
1607593780000|2020-12-10 09:49:40|3725||3725.5||3725.5||3725||86
1607593790000|2020-12-10 09:49:50|3726|3725|3724.5|3724|3726|3725.5|3724.5|3724|538
1607593800000|2020-12-10 09:50:00|3724|3723.5|3726|3725|3726|3725|3724|3722.5|2417
1607593810000|2020-12-10 09:50:10|3726.5|3725.5|3727|3726|3727.5|3726|3725.5|3725|4475
1607593820000|2020-12-10 09:50:20|3727.5|3726.5|3727|3726|3727.5|3726.5|3726|3725|3468
1607593830000|2020-12-10 09:50:30|3726.5|3725.5|3726.5|3726|3727|3726.5|3725.5|3724.5|5914
1607593840000|2020-12-10 09:50:40|3726|3725.5|3726.5|3726|3726.5|3726|3725.5|3724.5|3037
1607593850000|2020-12-10 09:50:50||3725.5||3726||3726||3725.5|182
1607593860000|2020-12-10 09:51:00|3726|3725.5|3726.5|3726|3726.5|3726|3726|3725|2878
1607593870000|2020-12-10 09:51:10|3726|3725.5|3726.5|3726|3726.5|3726|3726|3725.5|3142
1607593880000|2020-12-10 09:51:20|3726|3725.5|3725|3724.5|3726|3725.5|3725|3724.5|5019
1607593890000|2020-12-10 09:51:30|3725.5|3725|3726.5|3725.5|3726.5|3726|3725.5|3725|5876
1607593900000|2020-12-10 09:51:40|3726||3726||3726||3726||653
1607593910000|2020-12-10 09:51:50|3726.5|3726|3726.5|3725.5|3726.5|3726|3726|3725.5|452
1607593920000|2020-12-10 09:52:00|3726|3725|3725.5|3724.5|3726|3725|3724|3723.5|4585
1607593930000|2020-12-10 09:52:10|3726|3725|3726|3725.5|3726.5|3725.5|3725|3724.5|10800
1607593940000|2020-12-10 09:52:20|3725.5|3725|3727|3726.5|3727|3726.5|3725.5|3725|3419
1607593950000|2020-12-10 09:52:30|3727.5|3727|3727.5|3726.5|3727.5|3727|3727.5|3726.5|66
1607593960000|2020-12-10 09:52:40|3727|3726|3726.5|3725.5|3727|3726|3726.5|3725.5|782
1607593970000|2020-12-10 09:52:50|3726|3726|3727|3726|3727|3726.5|3726|3726|685
1607593980000|2020-12-10 09:53:00|3726.5|3725.5|3726.5|3725.5|3727|3725.5|3725.5|3725|2169
1607593990000|2020-12-10 09:53:10|3726|3726|3725.5|3725|3726.5|3726|3725.5|3725|867
1607594000000|2020-12-10 09:53:20|3725|3724.5|3725.5|3724.5|3725.5|3724.5|3725|3724.5|595
1607594010000|2020-12-10 09:53:30||3725||3724.5||3725||3724.5|0
1607594030000|2020-12-10 09:53:50|3725|3725|3725.5|3724.5|3725.5|3725|3725|3724.5|924
1607594050000|2020-12-10 09:54:10|3725|3724|3724.5|3723.5|3725|3724|3724|3723.5|1630
1607594060000|2020-12-10 09:54:20|3724|3723|3724|3723.5|3724|3723.5|3724|3723|1427
1607594070000|2020-12-10 09:54:30|3723.5|3723|3722.5|3721.5|3723.5|3723.5|3722|3721.5|3982
1607594080000|2020-12-10 09:54:40|3723|3722|3723|3722.5|3723|3722.5|3723|3722|1136
1607594090000|2020-12-10 09:54:50|3722.5|3722|3722.5|3722|3723|3722|3722.5|3722|701
1607594100000|2020-12-10 09:55:00|3722|3721.5|3721|3720|3722|3721.5|3720.5|3720|2601
1607594110000|2020-12-10 09:55:10||3720.5||3720||3720.5||3720|25
1607594120000|2020-12-10 09:55:20|||||||||10
1607594130000|2020-12-10 09:55:30|3720.5|3720.5|3721|3720.5|3721|3720.5|3720.5|3720.5|0
1607594140000|2020-12-10 09:55:40|3721.5|3721|3720.5|3720|3721.5|3721|3720.5|3720|3464
1607594150000|2020-12-10 09:55:50|3721|3720.5|3722|3721.5|3722.5|3721.5|3721|3720.5|1966
1607594160000|2020-12-10 09:56:00|3722.5|3722|3722|3721|3722.5|3722|3721.5|3721|478
1607594170000|2020-12-10 09:56:10|3722.5|3721.5|3723.5|3722.5|3724|3723|3722.5|3721.5|1986
1607594180000|2020-12-10 09:56:20|3723|3723|3723.5|3722.5|3723.5|3723|3722.5|3722|368
1607594190000|2020-12-10 09:56:30|3723|3722|3722|3721|3723|3722|3721.5|3721|624
1607594210000|2020-12-10 09:56:50|3721.5|3721.5|3721.5|3721|3721.5|3721.5|3721.5|3721|1239
1607594230000|2020-12-10 09:57:10|3721|3720.5|3721|3720.5|3721|3720.5|3721|3720.5|405
1607594240000|2020-12-10 09:57:20|3720.5|3720|3718.5|3717.5|3720.5|3720|3718.5|3717.5|3452
1607594250000|2020-12-10 09:57:30|3718|3717|3717|3716.5|3718|3717.5|3717|3716.5|3935
1607594260000|2020-12-10 09:57:40|3716.5|3716|3717|3716.5|3717|3716.5|3716.5|3716|703
1607594270000|2020-12-10 09:57:50|3717.5|3717|3717|3716.5|3717.5|3717|3717|3716.5|518
1607594280000|2020-12-10 09:58:00|3717.5|3717|3717|3716.5|3717.5|3717|3717|3716.5|851
1607594290000|2020-12-10 09:58:10|3717.5|3717|3717.5|3716.5|3717.5|3717|3717.5|3716.5|71
1607594310000|2020-12-10 09:58:30|3718|3717|3718|3717|3718.5|3717.5|3718|3716.5|2085
1607594320000|2020-12-10 09:58:40|3717.5|3717.5|3717|3716|3717.5|3717.5|3716.5|3716|762
1607594340000|2020-12-10 09:59:00|3716.5|3715.5|3715|3714|3716.5|3715.5|3714.5|3714|4230
1607594350000|2020-12-10 09:59:10|3714.5|3713.5|3715|3714|3715|3714.5|3714.5|3713.5|4213
1607594360000|2020-12-10 09:59:20|3714.5|3713.5|3714|3713.5|3715|3713.5|3713.5|3713|665
1607594370000|2020-12-10 09:59:30||3713||3713||3713||3713|0
1607594380000|2020-12-10 09:59:40|3713.5|3713.5|3714|3713.5|3715|3714.5|3713.5|3713|3437
1607594390000|2020-12-10 09:59:50|3714.5|3713|3714.5|3713.5|3714.5|3713.5|3714.5|3713|379
1607594410000|2020-12-10 10:00:10|3714|3713|3713|3712|3714|3713|3713|3712|1006
1607594420000|2020-12-10 10:00:20|3713.5|3712.5|3714.5|3713.5|3714.5|3713.5|3713|3712.5|2261
1607594430000|2020-12-10 10:00:30||3714||3713.5||3714||3713.5|0
1607594450000|2020-12-10 10:00:50|3714|3714|3714|3713.5|3714.5|3714|3714|3713.5|91
1607594460000|2020-12-10 10:01:00|3714.5|3713|3714|3713|3714.5|3713|3713.5|3713|358
1607594480000|2020-12-10 10:01:20||3713.5||3713.5||3713.5||3713.5|151
1607594490000|2020-12-10 10:01:30|3714.5|3714|3714.5|3714|3714.5|3714|3714.5|3713.5|80
1607594500000|2020-12-10 10:01:40||3713.5||3713.5||3713.5||3713.5|0
1607594510000|2020-12-10 10:01:50|3714||3714||3714||3714||0
1607594520000|2020-12-10 10:02:00|3713.5|3713|3716.5|3715.5|3717|3716.5|3713.5|3713|2877
1607594530000|2020-12-10 10:02:10|3716|3715|3716.5|3715.5|3716.5|3716|3716|3715|1067
1607594540000|2020-12-10 10:02:20|3716|3716|3716.5|3716|3716.5|3716|3716|3716|252
1607594550000|2020-12-10 10:02:30||3715.5||3715.5||3715.5||3715.5|0
1607594560000|2020-12-10 10:02:40|3716|3716|3716.5|3716|3716.5|3716|3716|3715.5|708
1607594570000|2020-12-10 10:02:50|3717|3716.5|3717|3716|3717|3716.5|3717|3716|313
1607594580000|2020-12-10 10:03:00|3717.5|3716.5|3718|3717.5|3718|3717.5|3717.5|3716.5|379
1607594590000|2020-12-10 10:03:10|3717.5|3717|3718|3717|3718|3717.5|3717.5|3717|40
1607594600000|2020-12-10 10:03:20|3717.5|3717.5|3720|3719|3720|3719|3717.5|3717.5|1143
1607594610000|2020-12-10 10:03:30|3720.5|3719.5|3719.5|3719|3720.5|3720|3719.5|3719|733
1607594620000|2020-12-10 10:03:40|3720|3719.5|3720|3719.5|3720.5|3720|3719.5|3719.5|152
1607594630000|2020-12-10 10:03:50|3720.5|3720|3721|3720|3721.5|3720.5|3720|3719.5|380
1607594640000|2020-12-10 10:04:00|3721.5|3720.5|3720.5|3720|3721.5|3720.5|3720.5|3720|532
1607594650000|2020-12-10 10:04:10|3721|3720.5|3720.5|3720|3721.5|3720.5|3720.5|3720|401
1607594660000|2020-12-10 10:04:20|3720|3719.5|3719.5|3718.5|3720.5|3719.5|3719.5|3718.5|192
1607594670000|2020-12-10 10:04:30|3719|3718|3719.5|3718.5|3719.5|3718.5|3718.5|3718|412
1607594680000|2020-12-10 10:04:40|3719|3719|3719.5|3719|3719.5|3719|3719|3719|60
1607594690000|2020-12-10 10:04:50|3720|3719.5|3720|3719|3720.5|3719.5|3720|3719|764
1607594700000|2020-12-10 10:05:00|3719.5|3718.5|3718|3717.5|3719.5|3718.5|3717.5|3716.5|2598
1607594710000|2020-12-10 10:05:10|3717.5|3717|3717|3716|3717.5|3717|3717|3716|2016
1607594730000|2020-12-10 10:05:30|3716.5||3716.5||3716.5||3716.5||41
1607594740000|2020-12-10 10:05:40|3716|3715.5|3715.5|3714.5|3716|3715.5|3715.5|3714.5|522
1607594750000|2020-12-10 10:05:50|3715|3714|3715|3714|3715|3714.5|3714.5|3714|272
1607594760000|2020-12-10 10:06:00|3715.5|3714.5|3716.5|3715.5|3717|3715.5|3715.5|3714.5|546
1607594770000|2020-12-10 10:06:10|||||||||15
1607594790000|2020-12-10 10:06:30|3716|3715|3715|3714.5|3716|3715|3715|3714|725
1607594800000|2020-12-10 10:06:40|3715.5||3715||3715.5||3715||0
1607594810000|2020-12-10 10:06:50|3714.5|3714|3715|3714.5|3715|3714.5|3714.5|3714|207
1607594820000|2020-12-10 10:07:00|3715.5|3714|3716|3715.5|3716|3715.5|3715.5|3714|1174
1607594830000|2020-12-10 10:07:10||3715||3715||3715||3715|0
1607594840000|2020-12-10 10:07:20|3715.5|3714.5|3715|3714|3715.5|3714.5|3715|3714|0
1607594850000|2020-12-10 10:07:30|3714.5||3715||3715||3714.5||45
1607594860000|2020-12-10 10:07:40|3714.5||3714.5||3714.5||3714.5||107
1607594870000|2020-12-10 10:07:50|3715|3714.5|3715|3714|3715|3714.5|3715|3714|95
1607594880000|2020-12-10 10:08:00|3714.5|3713.5|3714|3713.5|3714.5|3713.5|3714|3713.5|2499
1607594890000|2020-12-10 10:08:10|3714.5|3713|3715.5|3714.5|3716|3715|3714.5|3713|2342
1607594900000|2020-12-10 10:08:20|3715|3714|3715|3714.5|3715.5|3714.5|3714.5|3713.5|973
1607594910000|2020-12-10 10:08:30|3714.5|3714|3714.5|3713.5|3714.5|3714|3714.5|3713.5|246
1607594920000|2020-12-10 10:08:40|3715|3714|3715|3714|3715|3714|3715|3713.5|0
1607594930000|2020-12-10 10:08:50|||||||||2
1607594940000|2020-12-10 10:09:00|3714.5|3714.5|3715.5|3714.5|3715.5|3715|3714.5|3714.5|1920
1607594950000|2020-12-10 10:09:10|3715|3714|3714.5|3713.5|3715|3714|3714.5|3713.5|856
1607594960000|2020-12-10 10:09:20|3714||3714.5||3714.5||3714||608
1607594970000|2020-12-10 10:09:30|3714|3713|3713.5|3712.5|3714.5|3713.5|3713.5|3712.5|1222
1607594980000|2020-12-10 10:09:40|3714|3713.5|3714|3713.5|3714.5|3714|3713.5|3713|3113
1607594990000|2020-12-10 10:09:50|3714.5||3714.5||3714.5||3714.5||0
1607595000000|2020-12-10 10:10:00|3714|3713|3714.5|3713.5|3714.5|3713.5|3714|3713|64
1607595010000|2020-12-10 10:10:10|3714|3712.5|3713.5|3713|3714.5|3713|3713.5|3712.5|2723
1607595020000|2020-12-10 10:10:20|3713|3712.5|3713.5|3712.5|3713.5|3712.5|3713|3712.5|779
1607595030000|2020-12-10 10:10:30|3713||3713.5||3713.5||3713||0
1607595050000|2020-12-10 10:10:50|3713|3713|3714|3713|3714|3713|3713|3713|2217
1607595060000|2020-12-10 10:11:00|3713.5|3713.5|3713|3712.5|3713.5|3713.5|3713|3712.5|451
1607595080000|2020-12-10 10:11:20|3713.5|3713|3714|3713.5|3714|3713.5|3713.5|3712.5|559
1607595090000|2020-12-10 10:11:30|3714.5|3714|3717.5|3716.5|3718|3716.5|3714.5|3714|905
1607595100000|2020-12-10 10:11:40|3717||3717.5||3717.5||3717||36455
1607595110000|2020-12-10 10:11:50|3717||3717.5||3717.5||3717||589
1607595120000|2020-12-10 10:12:00|3718|3717.5|3717.5|3716.5|3718.5|3717.5|3717.5|3716.5|1104
1607595130000|2020-12-10 10:12:10|3718|3717|3719|3718|3719|3718|3718|3717|58
1607595150000|2020-12-10 10:12:30|3718.5|3717.5|3718.5|3717.5|3718.5|3717.5|3718|3717.5|832
1607595160000|2020-12-10 10:12:40|3719||3719||3719||3719||0
1607595170000|2020-12-10 10:12:50||3718||3718||3718||3718|0
1607595180000|2020-12-10 10:13:00|3719.5|3718.5|3720|3719|3720|3719.5|3719.5|3718.5|636
1607595190000|2020-12-10 10:13:10|3719.5||3720||3720||3719.5||30
1607595200000|2020-12-10 10:13:20|3720.5|3719.5|3720.5|3719.5|3720.5|3719.5|3720|3719.5|0
1607595210000|2020-12-10 10:13:30|3720|3719|3720.5|3719.5|3721|3720|3720|3719|0
1607595220000|2020-12-10 10:13:40|3721||3721||3721||3721||50
1607595230000|2020-12-10 10:13:50|3720.5|3720|3722|3721|3722|3721|3720.5|3719.5|300
1607595240000|2020-12-10 10:14:00|3721.5|3721.5|3722.5|3721.5|3722.5|3721.5|3721.5|3721.5|228
1607595270000|2020-12-10 10:14:30|3722|3721|3720.5|3720|3722.5|3721|3720.5|3720|1610
1607595280000|2020-12-10 10:14:40||3719.5||3719.5||3719.5||3719.5|0
1607595290000|2020-12-10 10:14:50|3720|3719|3720.5|3719|3720.5|3719.5|3719.5|3719|496
1607595300000|2020-12-10 10:15:00||3719.5||3719.5||3720||3719.5|0
1607595320000|2020-12-10 10:15:20|3720|3720|3719|3718.5|3720|3720|3719|3718.5|654
1607595330000|2020-12-10 10:15:30|3718.5|3718|3719|3718|3719|3718.5|3718.5|3718|1439
1607595340000|2020-12-10 10:15:40|3718.5|3717.5|3719|3718|3719.5|3718.5|3718.5|3717.5|1625
1607595360000|2020-12-10 10:16:00|3718.5||3719||3719||3718.5||541
1607595380000|2020-12-10 10:16:20|3718.5|3718.5|3719|3718|3719|3718.5|3718.5|3718|355
1607595390000|2020-12-10 10:16:30|3718.5|3717.5|3716.5|3715.5|3718.5|3717.5|3716|3715|2820
1607595410000|2020-12-10 10:16:50|3716|3716|3715|3714.5|3717|3716|3715|3714|3651
1607595420000|2020-12-10 10:17:00|3714.5|3714|3714.5|3713.5|3714.5|3714|3714.5|3713.5|240
1607595430000|2020-12-10 10:17:10|3715|3714|3714.5|3713.5|3715|3714|3714.5|3713.5|492
1607595440000|2020-12-10 10:17:20|3715|3714|3715|3714|3715|3714|3714|3713.5|300
1607595460000|2020-12-10 10:17:40|3714.5||3715||3715||3714.5||0
1607595470000|2020-12-10 10:17:50|||||||||3
1607595480000|2020-12-10 10:18:00|3714.5|3713.5|3713.5|3713|3715|3713.5|3713.5|3713|238
1607595490000|2020-12-10 10:18:10|3714|3713.5|3714.5|3713.5|3714.5|3713.5|3714|3713.5|444
1607595500000|2020-12-10 10:18:20|3714||3714||3714||3714||0
1607595510000|2020-12-10 10:18:30|3713.5|3713|3713.5|3712|3713.5|3713|3713|3712|1033
1607595520000|2020-12-10 10:18:40|3713||3713.5||3713.5||3713||0
1607595530000|2020-12-10 10:18:50|3713|3712.5|3713|3712|3713.5|3713|3713|3712|797
1607595540000|2020-12-10 10:19:00|3713.5|3712.5|3713.5|3712.5|3713.5|3713|3713.5|3712|889
1607595550000|2020-12-10 10:19:10||3713||3713||3713||3713|0
1607595560000|2020-12-10 10:19:20|3714|3713.5|3715|3714|3715|3714.5|3714|3713.5|1029
1607595570000|2020-12-10 10:19:30|3714.5|3713.5|3714|3713|3715|3713.5|3713.5|3713|581
1607595580000|2020-12-10 10:19:40|3714.5|3713.5|3714.5|3713.5|3715|3714.5|3714.5|3713.5|355
1607595590000|2020-12-10 10:19:50|3715|3714|3715|3714|3715|3714|3715|3713.5|721
1607595600000|2020-12-10 10:20:00|3714.5|3713.5|3714.5|3713.5|3715|3713.5|3714.5|3713.5|511
1607595610000|2020-12-10 10:20:10|3715|3714|3715|3714|3715|3714.5|3715|3714|300
1607595620000|2020-12-10 10:20:20||3714.5||3714||3714.5||3714|0
1607595630000|2020-12-10 10:20:30|3715.5|3714.5|3715|3714|3716|3715|3715|3714|857
1607595640000|2020-12-10 10:20:40|3715.5|3714.5|3715.5|3714.5|3715.5|3714.5|3715.5|3714.5|129
1607595660000|2020-12-10 10:21:00|3715|3714|3714|3713.5|3715|3714|3714|3713|1391
1607595670000|2020-12-10 10:21:10|3714.5|3714|3715|3714|3715|3714|3714.5|3714|3176
1607595680000|2020-12-10 10:21:20||3714.5||3714.5||3714.5||3714.5|30
1607595690000|2020-12-10 10:21:30|||||||||2
1607595700000|2020-12-10 10:21:40|3715.5|3715|3716.5|3715.5|3717|3716.5|3715.5|3714.5|9556
1607595720000|2020-12-10 10:22:00||3716||3715.5||3716||3715.5|0
1607595730000|2020-12-10 10:22:10|||||||||13
1607595740000|2020-12-10 10:22:20||3716||3716||3716||3716|0
1607595760000|2020-12-10 10:22:40|||||||||211
1607595770000|2020-12-10 10:22:50|3717|3716.5|3717.5|3717|3718|3717|3717|3716.5|1078
1607595780000|2020-12-10 10:23:00|3717|3716.5|3717|3716.5|3717|3716.5|3715.5|3715|1941
1607595800000|2020-12-10 10:23:20|3717.5|3716|3716.5|3715.5|3717.5|3716|3716.5|3715.5|232
1607595810000|2020-12-10 10:23:30|3717|3716|3717|3716|3717|3716.5|3716.5|3715.5|338
1607595850000|2020-12-10 10:24:10|3716.5|3715.5|3716.5|3715|3717|3715.5|3715.5|3715|859
1607595860000|2020-12-10 10:24:20|3716|3714.5|3716|3715|3716|3715|3715.5|3714.5|1000
1607595890000|2020-12-10 10:24:50||3715.5||3715||3715.5||3715|89
1607595900000|2020-12-10 10:25:00|||||||||681
1607595910000|2020-12-10 10:25:10|3716.5|3715.5|3716.5|3715.5|3716.5|3716|3716.5|3715|222
1607595920000|2020-12-10 10:25:20|3717||3716||3717||3716||31
1607595930000|2020-12-10 10:25:30|3716.5|3716|3717|3716|3717|3716|3716.5|3716|0
1607595940000|2020-12-10 10:25:40|3717.5|3716.5|3717|3716.5|3717.5|3716.5|3717|3716.5|578
1607595950000|2020-12-10 10:25:50|3717.5|3717|3719.5|3718.5|3720|3718.5|3717.5|3717|548
1607595970000|2020-12-10 10:26:10|3720|3719|3720|3719.5|3720|3719.5|3720|3719|301
1607595980000|2020-12-10 10:26:20|3720.5|3720|3720.5|3720|3720.5|3720|3720.5|3720|1
1607595990000|2020-12-10 10:26:30|3721|3720.5|3721|3720.5|3721|3720.5|3721|3720.5|197
1607596000000|2020-12-10 10:26:40|||||||||1344
1607596010000|2020-12-10 10:26:50|3721.5|3721|3722|3721|3722|3721|3721|3720.5|1661
1607596020000|2020-12-10 10:27:00|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|3722|3721.5|0
1607596040000|2020-12-10 10:27:20|3722|3721|3721|3720.5|3722|3721|3721|3720.5|512
1607596050000|2020-12-10 10:27:30|3721.5|3721|3721.5|3720.5|3722|3721|3721|3720.5|1146
1607596060000|2020-12-10 10:27:40|3721|3720|3720.5|3720|3721|3720|3720.5|3720|318
1607596070000|2020-12-10 10:27:50|3720|3719.5|3718.5|3718|3720|3719.5|3718.5|3718|218
1607596080000|2020-12-10 10:28:00|3719|3718.5|3720|3719|3720|3719.5|3719|3718|1127
1607596090000|2020-12-10 10:28:10|3719.5|3719.5|3720|3719.5|3720|3719.5|3719|3718.5|588
1607596100000|2020-12-10 10:28:20|3720.5|3720|3721|3720|3721|3720|3720.5|3720|25
1607596110000|2020-12-10 10:28:30|3721.5|3720.5|3721|3720.5|3721.5|3721|3721|3720|709
1607596120000|2020-12-10 10:28:40|3720.5|3720|3720.5|3720|3720.5|3720|3720.5|3720|328
1607596130000|2020-12-10 10:28:50|3721|3720.5|3720.5|3720|3721|3720.5|3720.5|3720|160
1607596140000|2020-12-10 10:29:00|3721|3720.5|3721.5|3720.5|3721.5|3720.5|3721|3720.5|326
1607596170000|2020-12-10 10:29:30|3722|3721|3722|3721|3722|3721.5|3722|3720.5|46
1607596180000|2020-12-10 10:29:40|3721.5|3720.5|3721.5|3721|3721.5|3721|3721|3720.5|622
1607596190000|2020-12-10 10:29:50|3722|3721.5|3722.5|3721.5|3722.5|3722|3722|3721|1345
1607596200000|2020-12-10 10:30:00|3722|3721|3722|3721|3722.5|3721|3722|3721|200
1607596220000|2020-12-10 10:30:20|3721.5|3720.5|3722|3721|3722|3721|3721|3720|80
1607596230000|2020-12-10 10:30:30|3721.5|3720.5|3721.5|3720.5|3722|3721|3721|3720.5|1546
1607596240000|2020-12-10 10:30:40|3721|3720|3720.5|3720|3721|3720.5|3720.5|3720|1511
1607596250000|2020-12-10 10:30:50|3721||3721||3721||3721||0
1607596260000|2020-12-10 10:31:00|3720.5|3719.5|3721|3720|3721|3720|3720|3719.5|819
1607596280000|2020-12-10 10:31:20|3720.5|3719.5|3720|3719|3720.5|3719.5|3720|3719|442
1607596300000|2020-12-10 10:31:40|3720.5|3719.5|3722.5|3721|3722.5|3721.5|3720.5|3719|1966
1607596310000|2020-12-10 10:31:50|3722||3721.5||3722||3721.5||0
1607596320000|2020-12-10 10:32:00|3722|3721.5|3722|3721|3722.5|3721.5|3721.5|3721|421
1607596330000|2020-12-10 10:32:10|||||||||45
1607596350000|2020-12-10 10:32:30||3721.5||3721||3721.5||3721|40
1607596360000|2020-12-10 10:32:40|3722.5|3721.5|3722.5|3722|3722.5|3722|3722.5|3721.5|170
1607596370000|2020-12-10 10:32:50|3723|3722.5|3722|3721|3723|3722.5|3722|3721|497
1607596380000|2020-12-10 10:33:00|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|13
1607596390000|2020-12-10 10:33:10|3722|3721|3720.5|3720|3722.5|3721|3720.5|3720|2063
1607596400000|2020-12-10 10:33:20|3721|3720.5|3721|3720.5|3721|3720.5|3721|3720.5|420
1607596410000|2020-12-10 10:33:30|3721.5||3721||3721.5||3721||324
1607596420000|2020-12-10 10:33:40|3720.5|3720|3720|3719.5|3720.5|3720|3720|3719.5|339
1607596430000|2020-12-10 10:33:50|3719.5|3719|3719.5|3719|3719.5|3719|3719.5|3719|406
1607596440000|2020-12-10 10:34:00|3720|3718.5|3720|3719|3720|3719.5|3720|3718.5|253
1607596450000|2020-12-10 10:34:10|||||||||95
1607596460000|2020-12-10 10:34:20|3719.5|3718.5|3718.5|3717.5|3719.5|3718.5|3718.5|3717.5|78
1607596470000|2020-12-10 10:34:30|3719|3718|3719.5|3718.5|3719.5|3718.5|3719|3718|491
1607596500000|2020-12-10 10:35:00|3719|3718|3718|3717.5|3719|3718|3718|3717.5|1482
1607596510000|2020-12-10 10:35:10|3718.5|3718|3719|3718|3719|3718|3718.5|3718|864
1607596520000|2020-12-10 10:35:20|3719.5|3718.5|3720|3719|3720.5|3719.5|3719.5|3718.5|583
1607596530000|2020-12-10 10:35:30|3719.5|3719.5|3721|3720|3721|3720|3719.5|3719|896
1607596540000|2020-12-10 10:35:40|||||||||2113
1607596550000|2020-12-10 10:35:50|||||||||147
1607596560000|2020-12-10 10:36:00|3721.5|3720.5|3722|3720.5|3722|3721|3721.5|3720.5|859
1607596570000|2020-12-10 10:36:10|3721.5|3721|3721|3720|3721.5|3721|3720.5|3720|3085
1607596580000|2020-12-10 10:36:20|3720.5|3720.5|3721|3720|3721|3720.5|3720.5|3720|251
1607596590000|2020-12-10 10:36:30|3720.5||3720.5||3720.5||3720.5||221
1607596600000|2020-12-10 10:36:40|3720|3719.5|3720|3719.5|3720.5|3720|3719.5|3719|821
1607596610000|2020-12-10 10:36:50|3720.5||3720.5||3720.5||3720.5||0
1607596620000|2020-12-10 10:37:00|3720|3719|3720|3719.5|3720|3719.5|3719.5|3719|1044
1607596630000|2020-12-10 10:37:10||3719||3719||3719||3719|0
1607596650000|2020-12-10 10:37:30|3720.5|3719.5|3721|3720|3721|3720.5|3720.5|3719.5|1038
1607596660000|2020-12-10 10:37:40|3721.5||3721||3721.5||3721||0
1607596670000|2020-12-10 10:37:50|3721.5|3720.5|3722|3721|3722|3721|3721|3720.5|300
1607596680000|2020-12-10 10:38:00|3721.5|3720.5|3720.5|3720|3721.5|3720.5|3720.5|3720|436
1607596690000|2020-12-10 10:38:10|||||||||172
1607596700000|2020-12-10 10:38:20|3720|3719.5|3720|3719.5|3720|3719.5|3720|3719|403
1607596720000|2020-12-10 10:38:40|3720.5|3720|3719.5|3719|3720.5|3720|3719.5|3719|1186
1607596740000|2020-12-10 10:39:00|3720|3719.5|3721|3720|3721|3720|3720|3719.5|625
1607596750000|2020-12-10 10:39:10|3721.5|3720.5|3721.5|3720.5|3721.5|3720.5|3721.5|3720|261
1607596770000|2020-12-10 10:39:30|3721|3720|3720.5|3720|3721|3720|3720.5|3720|1538
1607596800000|2020-12-10 10:40:00|3720|3719.5|3720.5|3719.5|3720.5|3720|3719.5|3719|811
1607596810000|2020-12-10 10:40:10|3720||3720||3720||3720||444
1607596820000|2020-12-10 10:40:20|3720.5|3720|3721.5|3721|3722|3721|3720.5|3719.5|1741
1607596830000|2020-12-10 10:40:30|3722||3721.5||3722||3721.5||0
1607596840000|2020-12-10 10:40:40|3721|3720.5|3719.5|3719|3721.5|3721|3719.5|3719|1930
1607596850000|2020-12-10 10:40:50|3720|3719.5|3720|3719.5|3720|3719.5|3720|3719.5|59
1607596860000|2020-12-10 10:41:00|3720.5|3720|3722|3721.5|3722|3721.5|3720.5|3720|1199
1607596870000|2020-12-10 10:41:10|||||||||2
1607596880000|2020-12-10 10:41:20|3722.5|3722|3722.5|3722|3723|3722|3722.5|3722|541
1607596900000|2020-12-10 10:41:40|3723|3722.5|3722.5|3722|3723|3722.5|3722.5|3722|1839
1607596910000|2020-12-10 10:41:50|3722|3721.5|3722|3721.5|3722|3721.5|3722|3721.5|841
1607596920000|2020-12-10 10:42:00|3721.5|3721|3722|3721|3722|3721|3721|3720.5|973
1607596930000|2020-12-10 10:42:10|3721.5|3720.5|3721.5|3720.5|3722|3720.5|3720|3719.5|4512
1607596940000|2020-12-10 10:42:20|3721||3721.5||3721.5||3721||65
1607596970000|2020-12-10 10:42:50|3722|3721|3722|3721.5|3723|3722|3722|3720.5|2035
1607596990000|2020-12-10 10:43:10|3721.5|3721|3722|3721|3722|3721|3721.5|3721|69
1607597000000|2020-12-10 10:43:20|3721.5|3721.5|3722|3721|3722|3721.5|3721.5|3721|362
1607597010000|2020-12-10 10:43:30|3721.5|3720.5|3723|3722|3723|3722|3721|3720.5|2750
1607597020000|2020-12-10 10:43:40|3723.5|3722.5|3723.5|3722.5|3724|3723|3723|3722.5|355
1607597030000|2020-12-10 10:43:50|3723|3723|3723.5|3722.5|3724|3723.5|3723|3722.5|5453
1607597040000|2020-12-10 10:44:00|3723|3722|3722|3721.5|3723.5|3722|3722|3721.5|1469
1607597050000|2020-12-10 10:44:10|3722.5|3721|3721|3720|3722.5|3721|3720.5|3720|1250
1607597060000|2020-12-10 10:44:20|3721.5|3720.5|3721.5|3721|3721.5|3721|3721|3720.5|881
1607597070000|2020-12-10 10:44:30|3722|3721.5|3721.5|3720.5|3722|3721.5|3721.5|3720.5|212
1607597080000|2020-12-10 10:44:40|3721|3721|3721|3720.5|3721.5|3721|3721|3720.5|1867
1607597100000|2020-12-10 10:45:00|3720.5|3720|3720.5|3720|3721|3720|3720|3719.5|5047
1607597110000|2020-12-10 10:45:10|3721|3720.5|3721.5|3721|3722|3721.5|3720.5|3720|3063
1607597120000|2020-12-10 10:45:20|3722|3721.5|3722.5|3721|3722.5|3721.5|3722|3721|590
1607597150000|2020-12-10 10:45:50|3722||3722||3722||3722||20
1607597160000|2020-12-10 10:46:00|3721.5|3720.5|3721|3720.5|3721.5|3720.5|3721|3720.5|1057
1607597170000|2020-12-10 10:46:10|3720.5|3720|3720.5|3720|3720.5|3720|3720|3719.5|15110
1607597180000|2020-12-10 10:46:20|3721|3720.5|3722|3721.5|3722|3721.5|3721|3720.5|1659
1607597190000|2020-12-10 10:46:30|3722.5|3722|3723|3722|3723.5|3722.5|3722.5|3722|807
1607597200000|2020-12-10 10:46:40|3723.5|3722.5|3723|3722.5|3723.5|3722.5|3723|3722.5|712
1607597210000|2020-12-10 10:46:50|3722.5|3722|3723|3722.5|3723|3722.5|3722.5|3722|454
1607597220000|2020-12-10 10:47:00|3722.5|3722|3723|3722|3723|3722|3722.5|3722|256
1607597230000|2020-12-10 10:47:10|3722.5|3721.5|3722.5|3721.5|3722.5|3722|3722.5|3721.5|1370
1607597250000|2020-12-10 10:47:30|3723|3722|3723|3722|3723|3722.5|3723|3722|182
1607597260000|2020-12-10 10:47:40|||||||||123949
1607597280000|2020-12-10 10:48:00|3722.5|3721.5|3722|3721|3722.5|3721.5|3721|3720.5|1629
1607597290000|2020-12-10 10:48:10|3721.5|3721.5|3722|3721.5|3722|3721.5|3721.5|3721.5|782
1607597310000|2020-12-10 10:48:30|3721.5|3721|3722|3721|3722|3721|3721.5|3721|611
1607597320000|2020-12-10 10:48:40|3722.5|3721.5|3723|3722.5|3723.5|3723|3722.5|3721.5|60031
1607597340000|2020-12-10 10:49:00|3722.5|3722|3723|3722|3723|3722.5|3722.5|3722|1079
1607597350000|2020-12-10 10:49:10|3722.5|3721.5|3722|3721|3722.5|3721.5|3722|3721|417
1607597360000|2020-12-10 10:49:20|3721.5|3720.5|3720.5|3720|3721.5|3720.5|3720.5|3720|918
1607597370000|2020-12-10 10:49:30|3720|3719.5|3720.5|3720|3720.5|3720|3720|3719.5|660
1607597380000|2020-12-10 10:49:40|3721|3720.5|3721|3720|3721.5|3720.5|3720.5|3720|2319
1607597390000|2020-12-10 10:49:50|3720.5|3720.5|3720.5|3720|3721|3720.5|3720|3719.5|4512
1607597400000|2020-12-10 10:50:00|3720|3719.5|3723.5|3722.5|3723.5|3722.5|3720|3719.5|1664
1607597420000|2020-12-10 10:50:20|3723|3723|3722.5|3722|3723.5|3723|3722.5|3722|2425
1607597430000|2020-12-10 10:50:30|3722|3721.5|3723|3722|3723|3722.5|3722|3721.5|1302
1607597440000|2020-12-10 10:50:40|3722.5|3721.5|3723|3722.5|3723.5|3722.5|3722|3721.5|2696
1607597450000|2020-12-10 10:50:50|||||||||200
1607597460000|2020-12-10 10:51:00|3723.5|3723|3724|3723|3724.5|3723.5|3723.5|3723|1932
1607597470000|2020-12-10 10:51:10|3723.5|3722.5|3723|3722.5|3723.5|3722.5|3723|3722.5|780
1607597480000|2020-12-10 10:51:20|||||||||50
1607597490000|2020-12-10 10:51:30|3723.5|3723|3724.5|3724|3724.5|3724|3723.5|3723|1313
1607597500000|2020-12-10 10:51:40|||||||||212
1607597520000|2020-12-10 10:52:00|3725|3724.5|3725.5|3724.5|3726|3725|3725|3724|5055
1607597540000|2020-12-10 10:52:20|3725|3724|3724|3723.5|3725|3724|3724|3723.5|1832
1607597550000|2020-12-10 10:52:30|||||||||105
1607597580000|2020-12-10 10:53:00|3723.5|3723|3724|3723|3724|3723.5|3723|3722.5|2306
1607597590000|2020-12-10 10:53:10||3723.5||3723.5||3723.5||3723.5|13
1607597610000|2020-12-10 10:53:30|3724.5|3724|3725|3724.5|3725.5|3724.5|3724.5|3724|1791
1607597640000|2020-12-10 10:54:00|3725.5|3725|3725.5|3725|3725.5|3725|3725.5|3725|57
1607597650000|2020-12-10 10:54:10|||||||||341
1607597660000|2020-12-10 10:54:20|3725|3724.5|3724|3723.5|3725|3724.5|3724|3723.5|1960
1607597670000|2020-12-10 10:54:30|||||||||84
1607597680000|2020-12-10 10:54:40|3723.5|3723|3723.5|3723|3724|3723|3723|3722.5|1646
1607597690000|2020-12-10 10:54:50|3724||3724||3724||3724||134
1607597700000|2020-12-10 10:55:00|||||||||135
1607597710000|2020-12-10 10:55:10|3724.5|3723.5|3725|3724|3725|3724.5|3724.5|3723|1671
1607597730000|2020-12-10 10:55:30|3724.5||3725||3725||3724.5||200
1607597750000|2020-12-10 10:55:50|3724.5|3723.5|3724.5|3723.5|3725|3724|3724|3723.5|2805
1607597780000|2020-12-10 10:56:20|3724|3724|3724|3723.5|3724.5|3724|3724|3723.5|0
1607597790000|2020-12-10 10:56:30|3723.5|3723|3724|3723|3724|3723|3723.5|3723|462
1607597810000|2020-12-10 10:56:50||3723.5||3723.5||3723.5||3723.5|887
1607597820000|2020-12-10 10:57:00|3723.5|3723|3723|3722.5|3723.5|3723|3723|3722.5|1211
1607597830000|2020-12-10 10:57:10|3723.5|3722|3724|3723|3724|3723|3723|3722|8919
1607597840000|2020-12-10 10:57:20|3723.5||3724||3724||3723.5||0
1607597860000|2020-12-10 10:57:40|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|3723|3722.5|515
1607597870000|2020-12-10 10:57:50|3723|3722|3723.5|3722.5|3723.5|3723|3723|3722|4447
1607597880000|2020-12-10 10:58:00|3723|3722|3722|3721.5|3723.5|3722|3722|3721.5|3550
1607597890000|2020-12-10 10:58:10|3722.5|3722|3722.5|3722|3722.5|3722|3722.5|3722|343
1607597900000|2020-12-10 10:58:20|3722|3721.5|3722.5|3721.5|3722.5|3721.5|3722|3721|204
1607597910000|2020-12-10 10:58:30||3722||3722||3722||3722|669
1607597920000|2020-12-10 10:58:40|3723|3722.5|3724|3723.5|3724|3723.5|3723|3722.5|911
1607597930000|2020-12-10 10:58:50|3723.5|3723|3724|3723.5|3724|3723.5|3723.5|3723|729
1607597940000|2020-12-10 10:59:00|3724.5|3724|3724.5|3723.5|3724.5|3724|3724.5|3723.5|1321
1607597950000|2020-12-10 10:59:10||3724||3724||3724||3724|0
1607597960000|2020-12-10 10:59:20|3724|3723.5|3724.5|3723.5|3724.5|3724|3724|3723.5|1830
1607597970000|2020-12-10 10:59:30||3724||3724||3724||3724|0
1607597980000|2020-12-10 10:59:40|3725|3724.5|3725|3724.5|3725|3724.5|3725|3724.5|258
1607597990000|2020-12-10 10:59:50|3725.5||3725.5||3725.5||3725.5||108
1607598010000|2020-12-10 11:00:10|3725||3725.5||3725.5||3725||1041
1607598020000|2020-12-10 11:00:20|3726|3725|3726|3725.5|3726|3725.5|3726|3725|40837
1607598030000|2020-12-10 11:00:30|3726.5|3726|3726.5|3725.5|3726.5|3726|3726|3725.5|1952
1607598040000|2020-12-10 11:00:40|||||||||13
1607598060000|2020-12-10 11:01:00|3727|3726|3726|3725.5|3727|3726.5|3726|3725.5|1036
1607598090000|2020-12-10 11:01:30|3726.5|3726|3726.5|3726|3726.5|3726|3726.5|3725.5|442
1607598100000|2020-12-10 11:01:40|3726|3725.5|3726|3725.5|3726.5|3726|3726|3725.5|660
1607598110000|2020-12-10 11:01:50|||||||||1399
1607598120000|2020-12-10 11:02:00|3726.5|3726|3727|3726.5|3727|3726.5|3726.5|3726|1366
1607598130000|2020-12-10 11:02:10|3727.5||3727.5||3727.5||3727.5||100
1607598140000|2020-12-10 11:02:20|3727|3727|3726.5|3726|3727|3727|3726.5|3725.5|2016
1607598150000|2020-12-10 11:02:30|||||||||7
1607598170000|2020-12-10 11:02:50|3727|3726.5|3727|3726.5|3727|3726.5|3727|3726.5|198
1607598180000|2020-12-10 11:03:00|||||||||12
1607598200000|2020-12-10 11:03:20|3727.5|3727|3728.5|3728|3728.5|3728|3727.5|3727|880
1607598210000|2020-12-10 11:03:30|3729|3728.5|3729.5|3729|3729.5|3729|3729|3728|1007
1607598220000|2020-12-10 11:03:40|3730|3729.5|3730|3729.5|3730|3729.5|3730|3729.5|255
1607598230000|2020-12-10 11:03:50|3730.5|3729|3729.5|3729|3730.5|3729.5|3729.5|3729|34888
1607598240000|2020-12-10 11:04:00|3729|3728.5|3728.5|3727|3729|3728.5|3727|3726|6337
1607598250000|2020-12-10 11:04:10|3728|3727.5|3728|3727|3728.5|3727.5|3727.5|3727|821
1607598260000|2020-12-10 11:04:20|3727.5||3727.5||3727.5||3727.5||229
1607598270000|2020-12-10 11:04:30|3728||3728||3728||3728||0
1607598290000|2020-12-10 11:04:50|3727.5|3727.5|3727.5|3727|3727.5|3727.5|3727.5|3727|628
1607598300000|2020-12-10 11:05:00|3728|3727.5|3728|3727|3728|3727.5|3728|3727|84
1607598310000|2020-12-10 11:05:10|3727.5||3728||3728||3727.5||0
1607598330000|2020-12-10 11:05:30|3728.5|3727.5|3729|3728.5|3729.5|3728.5|3728.5|3727.5|1930
1607598340000|2020-12-10 11:05:40|3729.5|3729|3730|3729|3730|3729|3729.5|3728.5|293
1607598350000|2020-12-10 11:05:50|3729.5|3728.5|3729|3728.5|3730|3728.5|3728.5|3728|2727
1607598360000|2020-12-10 11:06:00|3729.5|3729|3729.5|3729|3729.5|3729|3729.5|3729|178
1607598370000|2020-12-10 11:06:10||3728.5||3729||3729||3728.5|605
1607598380000|2020-12-10 11:06:20|3730||3729.5||3730||3729.5||0
1607598390000|2020-12-10 11:06:30|3730|3728.5|3728.5|3728|3730|3728.5|3728.5|3728|1005
1607598400000|2020-12-10 11:06:40|3729|3728.5|3729|3728|3729|3728.5|3729|3728|82
1607598410000|2020-12-10 11:06:50||3728.5||3728.5||3728.5||3728.5|63
1607598420000|2020-12-10 11:07:00|3728.5|3728|3728.5|3728|3728.5|3728|3728.5|3728|54
1607598430000|2020-12-10 11:07:10|3728|3727.5|3727.5|3727|3728|3727.5|3727.5|3727|1460
1607598440000|2020-12-10 11:07:20|3728|3727.5|3728.5|3727.5|3729|3728|3728|3727.5|1485
1607598450000|2020-12-10 11:07:30||3728||3728||3728||3728|994
1607598460000|2020-12-10 11:07:40|||||||||26
1607598480000|2020-12-10 11:08:00|3729|3727.5|3728|3727.5|3729|3727.5|3728|3727.5|2431
1607598490000|2020-12-10 11:08:10|3728.5|3728|3728|3727.5|3728.5|3728|3728|3727.5|425
1607598500000|2020-12-10 11:08:20|3728.5||3728||3728.5||3728||400
1607598510000|2020-12-10 11:08:30|3728.5|3728|3728|3727.5|3728.5|3728|3728|3727.5|1417
1607598520000|2020-12-10 11:08:40|3728.5||3728.5||3728.5||3728.5||0
1607598530000|2020-12-10 11:08:50|3728||3728||3728.5||3728||14
1607598540000|2020-12-10 11:09:00|3728.5|3728|3728.5|3728|3728.5|3728|3728|3728|3427
1607598550000|2020-12-10 11:09:10|3728|3727.5|3728|3727.5|3728.5|3728|3728|3727.5|717
1607598560000|2020-12-10 11:09:20|||||||||34
1607598570000|2020-12-10 11:09:30|3727.5|3727|3727|3726|3727.5|3727|3726.5|3726|2183
1607598580000|2020-12-10 11:09:40||3726.5||3726.5||3726.5||3726.5|0
1607598590000|2020-12-10 11:09:50|3726.5|3726|3726.5|3726|3727|3726.5|3726.5|3726|269
1607598600000|2020-12-10 11:10:00|3727|3726.5|3728|3727.5|3728|3727.5|3727|3726.5|1352
1607598610000|2020-12-10 11:10:10|3727.5|3727|3727.5|3727|3728|3727.5|3727.5|3727|1000
1607598620000|2020-12-10 11:10:20|3728|3727.5|3727.5|3727|3728|3727.5|3727.5|3727|342
1607598630000|2020-12-10 11:10:30|3727|3726.5|3727.5|3727|3727.5|3727|3726.5|3726|2014
1607598640000|2020-12-10 11:10:40|3727|3726.5|3727|3726.5|3727|3726.5|3727|3726|493
1607598650000|2020-12-10 11:10:50|3726.5|3726|3727|3726|3727|3726|3726.5|3726|0
1607598660000|2020-12-10 11:11:00|3726.5|3726.5|3727|3726.5|3727|3726.5|3726.5|3726.5|195
1607598670000|2020-12-10 11:11:10|3727.5|3727|3727.5|3727|3727.5|3727|3727.5|3727|354
1607598680000|2020-12-10 11:11:20|3727|3726.5|3726.5|3726|3727.5|3727|3726.5|3726|1554
1607598690000|2020-12-10 11:11:30|3726|3725.5|3726|3725.5|3726|3725.5|3726|3725.5|32
1607598710000|2020-12-10 11:11:50|3725.5|3725|3725.5|3724.5|3725.5|3725|3725|3724.5|249
1607598720000|2020-12-10 11:12:00|3725|3725|3726|3725.5|3726.5|3726|3725|3724.5|1519
1607598740000|2020-12-10 11:12:20|3726.5|3726|3726|3725.5|3726.5|3726|3726|3725.5|821
1607598750000|2020-12-10 11:12:30|3725.5|3725|3725.5|3725|3726|3725.5|3725.5|3725|986
1607598770000|2020-12-10 11:12:50|3725|3724.5|3725.5|3725|3725.5|3725|3725|3724.5|1169
1607598790000|2020-12-10 11:13:10|3725|3724.5|3724.5|3724|3725|3724.5|3724|3723.5|3314
1607598800000|2020-12-10 11:13:20|3724|3723.5|3724.5|3723.5|3724.5|3724|3724|3723.5|255
1607598810000|2020-12-10 11:13:30|3724||3724||3724||3724||0
1607598820000|2020-12-10 11:13:40|3724.5|3724|3725|3724|3725|3724.5|3724|3723.5|8307
1607598830000|2020-12-10 11:13:50|3724.5|3724.5|3724.5|3724|3725|3724.5|3724|3723.5|3226
1607598840000|2020-12-10 11:14:00|3724|3723.5|3724.5|3723.5|3724.5|3724|3724|3723.5|4541
1607598860000|2020-12-10 11:14:20|3724|3723|3722|3721.5|3724.5|3723|3722|3721|4384
1607598870000|2020-12-10 11:14:30|3721.5|3721|3721|3720.5|3721.5|3721|3720.5|3720|2336
1607598880000|2020-12-10 11:14:40|3721.5|3721|3721|3720.5|3721.5|3721|3721|3720.5|609
1607598890000|2020-12-10 11:14:50|3720.5|3720|3720.5|3720|3720.5|3720|3719.5|3719|6235
1607598900000|2020-12-10 11:15:00|3720|3719.5|3720.5|3720|3720.5|3720|3719.5|3719|4531
1607598910000|2020-12-10 11:15:10|3721|3720.5|3721.5|3721|3721.5|3721|3721|3720.5|3213
1607598920000|2020-12-10 11:15:20|3722|3721.5|3721|3720.5|3722|3721.5|3721|3720.5|937
1607598930000|2020-12-10 11:15:30|3720.5|3720|3721|3720.5|3721|3720.5|3720.5|3720|1519
1607598940000|2020-12-10 11:15:40|3721.5|3721|3721.5|3721|3721.5|3721|3721.5|3721|2395
1607598950000|2020-12-10 11:15:50|3722|3721.5|3721|3720.5|3722.5|3722|3721|3720.5|4163
1607598960000|2020-12-10 11:16:00|3721.5|3721|3721.5|3720.5|3722|3721|3721|3720.5|423
1607598970000|2020-12-10 11:16:10|3722|3721|3722|3721.5|3722|3721.5|3721.5|3720.5|2580
1607598980000|2020-12-10 11:16:20|3721.5|3721|3720.5|3720|3722|3721|3720.5|3720|1379
1607598990000|2020-12-10 11:16:30|3720|3719.5|3720|3719.5|3720|3719.5|3720|3719|879
1607599000000|2020-12-10 11:16:40|3720.5|3720|3719|3718.5|3720.5|3720|3719|3718.5|629
1607599010000|2020-12-10 11:16:50|3718.5|3718|3718.5|3718|3718.5|3718|3718.5|3718|20
1607599020000|2020-12-10 11:17:00|3718|3717.5|3718|3717.5|3718|3717.5|3718|3717|193
1607599030000|2020-12-10 11:17:10|3717.5|3717|3717.5|3716.5|3717.5|3717|3717|3716.5|1510
1607599040000|2020-12-10 11:17:20|3717||3717||3717||3717||0
1607599050000|2020-12-10 11:17:30|3717.5|3717|3717.5|3717|3718.5|3718|3717|3716.5|4433
1607599060000|2020-12-10 11:17:40|3717|3716.5|3717|3716.5|3717|3716.5|3717|3716.5|373
1607599070000|2020-12-10 11:17:50|3716.5|3716|3716|3715.5|3717|3716|3716|3715.5|693
1607599080000|2020-12-10 11:18:00|3715.5|3715|3715|3714.5|3716|3715.5|3715|3714.5|252
1607599090000|2020-12-10 11:18:10|3714.5|3714|3712.5|3712|3714.5|3714|3712.5|3712|2599
1607599100000|2020-12-10 11:18:20|3713|3712.5|3713.5|3713|3714|3713|3713|3712|2042
1607599110000|2020-12-10 11:18:30|3714|3713.5|3715|3714|3715|3714|3714|3713.5|2040
1607599120000|2020-12-10 11:18:40|3714.5|3713.5|3713|3712.5|3714.5|3713.5|3713|3712|1413
1607599130000|2020-12-10 11:18:50|3713.5|3713|3714|3713.5|3714|3713.5|3713|3713|567
1607599140000|2020-12-10 11:19:00|3713.5|3713|3713|3712.5|3714|3713|3713|3712|258
1607599150000|2020-12-10 11:19:10|3713.5|3713|3713.5|3713|3713.5|3713|3713|3713|299
1607599160000|2020-12-10 11:19:20|3713|3712.5|3713.5|3713|3714|3713|3712.5|3712|1941
1607599170000|2020-12-10 11:19:30|3714|3712.5|3713.5|3713|3714|3713|3713.5|3712.5|0
1607599180000|2020-12-10 11:19:40|3714|3713.5|3713.5|3713|3714|3713.5|3713.5|3713|713
1607599190000|2020-12-10 11:19:50|3714|3713.5|3713.5|3713|3714|3713.5|3713.5|3713|21
1607599200000|2020-12-10 11:20:00|3714|3713.5|3714|3713.5|3714|3713.5|3714|3713|705
1607599210000|2020-12-10 11:20:10|3713.5|3713|3714|3713.5|3714|3713.5|3713.5|3713|123
1607599220000|2020-12-10 11:20:20|3714.5|3714|3713.5|3713|3715|3714.5|3713|3712.5|7284
1607599230000|2020-12-10 11:20:30|3713|3712.5|3714.5|3713.5|3714.5|3714|3713|3712.5|1698
1607599240000|2020-12-10 11:20:40|3714|3714|3714.5|3713.5|3714.5|3714|3714|3713.5|0
1607599250000|2020-12-10 11:20:50|3714||3714||3714||3714||395
1607599260000|2020-12-10 11:21:00||3713||3713||3713||3713|303
1607599270000|2020-12-10 11:21:10|3714.5|3713.5|3714|3713|3714.5|3713.5|3714|3713|1162
1607599280000|2020-12-10 11:21:20|3713.5|3712.5|3714|3713|3714|3713.5|3713|3712.5|183906
1607599290000|2020-12-10 11:21:30|3713.5|3712.5|3713|3712.5|3714|3712.5|3713|3712.5|468
1607599300000|2020-12-10 11:21:40|3712.5|3712|3713|3712.5|3713|3712.5|3712.5|3712|2050
1607599310000|2020-12-10 11:21:50|3713.5|3713|3713.5|3712.5|3713.5|3713|3713|3712.5|254
1607599320000|2020-12-10 11:22:00|3714|3713|3714|3713.5|3714|3713.5|3714|3712.5|253
1607599330000|2020-12-10 11:22:10|3713.5|3713|3713.5|3713|3714|3713|3713.5|3713|724
1607599340000|2020-12-10 11:22:20|3714|3713.5|3714|3713.5|3714|3713.5|3714|3713.5|356
1607599350000|2020-12-10 11:22:30|3714.5|3714|3715.5|3715|3715.5|3715|3714.5|3714|627
1607599360000|2020-12-10 11:22:40||3714.5||3715||3715||3714.5|0
1607599390000|2020-12-10 11:23:10|3716|3715.5|3716|3715.5|3717|3716|3716|3715.5|1860
1607599400000|2020-12-10 11:23:20|3716.5|3716|3717|3716|3717|3716.5|3716.5|3716|1476
1607599420000|2020-12-10 11:23:40|3717.5|3716.5|3717.5|3717|3718|3717|3717.5|3716|511
1607599430000|2020-12-10 11:23:50|3717|3716.5|3718.5|3718|3718.5|3718|3717|3716|1252
1607599440000|2020-12-10 11:24:00|3719|3718.5|3719|3718.5|3719|3718.5|3719|3718.5|1618
1607599450000|2020-12-10 11:24:10|3719.5|3719|3719.5|3719|3719.5|3719|3719.5|3719|205
1607599460000|2020-12-10 11:24:20|3720|3719.5|3719.5|3719|3720|3719.5|3719.5|3719|1897
1607599490000|2020-12-10 11:24:50|3720|3719.5|3719.5|3719|3720|3719.5|3719.5|3719|735
1607599500000|2020-12-10 11:25:00|3720|3719.5|3720|3719.5|3720|3719.5|3720|3719.5|0
1607599510000|2020-12-10 11:25:10|3719.5|3719|3720|3719.5|3720|3719.5|3719.5|3719|1391
1607599520000|2020-12-10 11:25:20|3720.5|3720|3720|3719.5|3720.5|3720|3720|3719.5|830
1607599530000|2020-12-10 11:25:30|3720.5|3720|3721.5|3720.5|3721.5|3720.5|3720.5|3720|29
1607599540000|2020-12-10 11:25:40|3722|3721|3721.5|3721|3722|3721|3721.5|3721|0
1607599550000|2020-12-10 11:25:50||3720.5||3720.5||3720.5||3720.5|0
1607599560000|2020-12-10 11:26:00||3721||3720.5||3721||3720.5|300
1607599570000|2020-12-10 11:26:10||3721||3721||3721||3721|128
1607599580000|2020-12-10 11:26:20|3721|3720.5|3720|3719|3721|3720.5|3719.5|3719|5638
1607599590000|2020-12-10 11:26:30|3719.5|3719.5|3718.5|3718|3719.5|3719.5|3718|3717.5|979
1607599600000|2020-12-10 11:26:40|3718|3717.5|3718.5|3718|3718.5|3718|3718|3717.5|522
1607599610000|2020-12-10 11:26:50|3719|3718.5|3719|3718.5|3720|3719|3719|3718.5|3998
1607599620000|2020-12-10 11:27:00|3718.5|3718|3718.5|3718|3719|3718|3718.5|3718|804
1607599630000|2020-12-10 11:27:10|3718|3717.5|3717.5|3717|3718.5|3717.5|3717.5|3717|592
1607599640000|2020-12-10 11:27:20|3717|3716.5|3717|3716.5|3717|3717|3717|3716.5|200
1607599660000|2020-12-10 11:27:40|3717.5|3717|3717.5|3717|3717.5|3717|3717.5|3717|633
1607599670000|2020-12-10 11:27:50|3718|3717.5|3719|3718.5|3719|3718.5|3718|3717|3405
1607599680000|2020-12-10 11:28:00|3718.5|3718|3718.5|3718|3719|3718.5|3718.5|3718|170
1607599690000|2020-12-10 11:28:10|3719|3718.5|3719|3718|3719|3718.5|3718.5|3718|1193
1607599700000|2020-12-10 11:28:20|3718.5|3718.5|3719|3718.5|3719|3718.5|3718.5|3718|596
1607599720000|2020-12-10 11:28:40|3719.5|3719|3720|3719|3720|3719|3719.5|3719|129
1607599730000|2020-12-10 11:28:50|3719.5||3719.5||3720||3719.5||0
1607599740000|2020-12-10 11:29:00|3719|3718.5|3718.5|3718|3719|3718.5|3718.5|3718|3094
1607599750000|2020-12-10 11:29:10|3718|3717.5|3718|3717.5|3718.5|3718|3718|3717.5|1801
1607599760000|2020-12-10 11:29:20|3718.5|3718|3718.5|3717.5|3718.5|3718|3718|3717.5|306
1607599770000|2020-12-10 11:29:30|3718|3718|3718.5|3717.5|3719|3718.5|3718|3717.5|1216
1607599790000|2020-12-10 11:29:50|3718|3717|3716.5|3716|3718.5|3717|3716.5|3716|2213
1607599800000|2020-12-10 11:30:00|3716|3715.5|3716|3715.5|3716.5|3716|3715.5|3715|3128
1607599810000|2020-12-10 11:30:10|3716.5|3716|3716.5|3715.5|3716.5|3716|3716.5|3715.5|560
1607599820000|2020-12-10 11:30:20|3717|3716|3717|3716|3717|3716.5|3716.5|3716|772
1607599830000|2020-12-10 11:30:30||3716.5||3716.5||3716.5||3716.5|0
1607599840000|2020-12-10 11:30:40|3717.5|3717|3717.5|3717|3718|3717|3717.5|3717|164
1607599850000|2020-12-10 11:30:50|3718|3717.5|3719|3718|3719|3718|3718|3717.5|2940
1607599860000|2020-12-10 11:31:00|3718.5|3718.5|3719.5|3718.5|3719.5|3719|3718.5|3718|255
1607599870000|2020-12-10 11:31:10|3719|3718|3719.5|3719|3719.5|3719|3718.5|3718|1226
1607599880000|2020-12-10 11:31:20|3719|3718.5|3719.5|3718.5|3719.5|3718.5|3719|3718.5|369
1607599890000|2020-12-10 11:31:30|3720|3719|3719.5|3719|3720.5|3720|3719.5|3719|868
1607599900000|2020-12-10 11:31:40|3719|3718.5|3720.5|3719.5|3720.5|3719.5|3719|3718.5|1764
1607599910000|2020-12-10 11:31:50|3720||3720.5||3720.5||3720||0
1607599920000|2020-12-10 11:32:00|3721|3720|3721.5|3721|3722|3721|3721|3719.5|2792
1607599930000|2020-12-10 11:32:10|3722|3720.5|3720.5|3720|3722|3720.5|3720.5|3720|1276
1607599960000|2020-12-10 11:32:40|3721|3720.5|3721.5|3720.5|3721.5|3720.5|3721|3720.5|330
1607599980000|2020-12-10 11:33:00|3721|3720|3720|3719.5|3721|3720|3719.5|3719|3987
1607599990000|2020-12-10 11:33:10|3720.5|3720|3719|3718.5|3720.5|3720|3719|3718|2356
1607600000000|2020-12-10 11:33:20|3719.5||3719.5||3719.5||3719.5||79
1607600010000|2020-12-10 11:33:30|3720|3719|3720.5|3720|3720.5|3720|3720|3718.5|1927
1607600020000|2020-12-10 11:33:40|3720|3719.5|3720.5|3719.5|3720.5|3719.5|3720|3719.5|120
1607600030000|2020-12-10 11:33:50||3720||3720||3720||3720|710
1607600040000|2020-12-10 11:34:00|3720|3719.5|3720|3719.5|3720|3719.5|3720|3719.5|62
1607600050000|2020-12-10 11:34:10|3720.5|3720|3720.5|3719.5|3720.5|3720|3720.5|3719.5|63
1607600060000|2020-12-10 11:34:20|3720|3719|3719.5|3719|3720|3719|3719|3718.5|3537
1607600070000|2020-12-10 11:34:30|3720|3719.5|3720|3719|3720|3719.5|3720|3719|277
1607600080000|2020-12-10 11:34:40|3720.5|3719.5|3720|3719.5|3720.5|3719.5|3719.5|3719|453
1607600090000|2020-12-10 11:34:50|3720.5|3720|3720.5|3719.5|3720.5|3720|3720.5|3719.5|294
1607600100000|2020-12-10 11:35:00||3720||3720||3720||3720|0
1607600120000|2020-12-10 11:35:20|3720|3719.5|3720.5|3720|3720.5|3720|3720|3719.5|523
1607600130000|2020-12-10 11:35:30|3720|3719.5|3720|3719.5|3720.5|3720|3720|3719.5|88
1607600140000|2020-12-10 11:35:40|3719.5|3719|3719.5|3718.5|3719.5|3719|3719|3718.5|2858
1607600150000|2020-12-10 11:35:50|3720|3719|3720|3719.5|3720.5|3719.5|3719.5|3719|455
1607600160000|2020-12-10 11:36:00|||||||||244
1607600180000|2020-12-10 11:36:20|3719.5|3719|3720|3719|3720|3719|3719|3718.5|709
1607600190000|2020-12-10 11:36:30|3719.5|3718.5|3719.5|3718.5|3719.5|3718.5|3718.5|3718|1420
1607600200000|2020-12-10 11:36:40|3719|3719|3719.5|3719|3719.5|3719|3719|3718.5|937
1607600210000|2020-12-10 11:36:50|3720|3719.5|3719|3718.5|3720|3719.5|3719|3718.5|779
1607600220000|2020-12-10 11:37:00|3719.5||3719.5||3719.5||3719||222
1607600230000|2020-12-10 11:37:10|3719|3719|3719.5|3719|3719.5|3719|3719|3719|0
1607600240000|2020-12-10 11:37:20|3720|3719.5|3719.5|3719|3720|3719.5|3719.5|3719|988
1607600250000|2020-12-10 11:37:30|3720|3719.5|3720.5|3720|3720.5|3720|3720|3719|1705
1607600260000|2020-12-10 11:37:40|3721|3720.5|3721.5|3720.5|3721.5|3721|3721|3720.5|221
1607600270000|2020-12-10 11:37:50|3721|3721|3721.5|3721|3722|3721|3721|3721|0
1607600280000|2020-12-10 11:38:00|3722|3721.5|3722.5|3722|3723|3722|3722|3721.5|634
1607600290000|2020-12-10 11:38:10|3723|3722.5|3723|3722|3723|3722.5|3722.5|3722|2074
1607600300000|2020-12-10 11:38:20||3722.5||3722.5||3722.5||3722.5|0
1607600320000|2020-12-10 11:38:40|3723.5|3723|3724|3723|3724|3723|3723.5|3723|50
1607600330000|2020-12-10 11:38:50|3723.5|3723.5|3724|3723.5|3724.5|3724|3723.5|3723|662
1607600340000|2020-12-10 11:39:00|3724.5|3724|3725|3724.5|3725|3724.5|3724|3723.5|878
1607600350000|2020-12-10 11:39:10|3725.5|3725|3725.5|3725|3725.5|3725|3725|3724.5|1040
1607600370000|2020-12-10 11:39:30|3726|3725.5|3726.5|3725.5|3726.5|3726|3726|3725.5|530
1607600380000|2020-12-10 11:39:40|3726|3725|3726.5|3725.5|3726.5|3725.5|3725.5|3725|1734
1607600390000|2020-12-10 11:39:50|3727|3726|3726.5|3726|3727|3726|3726.5|3726|0
1607600400000|2020-12-10 11:40:00|3726|3725.5|3726.5|3726|3726.5|3726|3726|3725.5|844
1607600410000|2020-12-10 11:40:10|3727|3726.5|3727.5|3727|3727.5|3727|3727|3726.5|282
1607600420000|2020-12-10 11:40:20|3728|3727.5|3728.5|3727.5|3728.5|3728|3728|3727.5|331
1607600430000|2020-12-10 11:40:30|3728|3727|3728|3727.5|3728|3727.5|3727.5|3727|1973
1607600450000|2020-12-10 11:40:50|||||||||35
1607600460000|2020-12-10 11:41:00|3728.5||3728.5||3728.5||3728.5||296
1607600480000|2020-12-10 11:41:20|3729|3728|3729|3728.5|3729.5|3728.5|3728.5|3728|4595
1607600490000|2020-12-10 11:41:30|3729.5|3729|3729.5|3729|3730|3729|3729.5|3729|600
1607600500000|2020-12-10 11:41:40|3730|3729.5|3729.5|3729|3730|3729.5|3729|3728.5|3866
1607600510000|2020-12-10 11:41:50|3730|3729.5|3730|3729.5|3730|3729.5|3730|3729.5|0
1607600520000|2020-12-10 11:42:00|3730.5|3730|3731|3730.5|3731.5|3731|3730.5|3730|6417
1607600540000|2020-12-10 11:42:20|3730.5|3730|3731|3730.5|3731.5|3731|3730.5|3729.5|7110
1607600550000|2020-12-10 11:42:30|3731.5|3731|3731.5|3731|3731.5|3731|3731.5|3731|250
1607600560000|2020-12-10 11:42:40|3732|3731.5|3732|3731.5|3732|3731.5|3731.5|3731.5|167
1607600570000|2020-12-10 11:42:50|||||||||352
1607600580000|2020-12-10 11:43:00|3732.5|3732|3732.5|3732|3733|3732|3732.5|3732|369
1607600590000|2020-12-10 11:43:10|3732|3731.5|3732.5|3731.5|3732.5|3732|3732|3731.5|351
1607600600000|2020-12-10 11:43:20|3732|3732|3732|3731.5|3732|3732|3732|3731.5|925
1607600610000|2020-12-10 11:43:30|3732.5|3732|3732.5|3731.5|3732.5|3732|3732.5|3731.5|0
1607600620000|2020-12-10 11:43:40|3733|3732|3733|3732.5|3733.5|3732.5|3733|3732|1191
1607600640000|2020-12-10 11:44:00|3732.5|3732|3732|3731.5|3732.5|3732|3732|3731.5|911
1607600650000|2020-12-10 11:44:10|3731.5|3731|3732|3731.5|3732|3731.5|3731.5|3731|395
1607600660000|2020-12-10 11:44:20|3731.5|3731|3730.5|3730|3731.5|3731|3730.5|3729.5|158
1607600670000|2020-12-10 11:44:30|3731|3730.5|3731.5|3731|3731.5|3731|3731|3730.5|511
1607600680000|2020-12-10 11:44:40|3732|3731.5|3732|3731.5|3732|3731.5|3732|3731.5|1944
1607600690000|2020-12-10 11:44:50||3731||3731.5||3731.5||3731|0
1607600700000|2020-12-10 11:45:00|3731.5|3731|3732|3731.5|3732|3731.5|3731|3730.5|2934
1607600710000|2020-12-10 11:45:10||3731||3731.5||3731.5||3731|142
1607600720000|2020-12-10 11:45:20|3731.5|3731|3731.5|3731|3732|3731|3731.5|3731|77
1607600730000|2020-12-10 11:45:30|3732|3731.5|3732.5|3732|3733|3732|3732|3731.5|2471
1607600740000|2020-12-10 11:45:40|3732|3731.5|3732.5|3731.5|3732.5|3731.5|3732|3731.5|205
1607600750000|2020-12-10 11:45:50|3732|3732|3733|3732|3733|3732|3732|3731.5|608
1607600770000|2020-12-10 11:46:10|3733.5|3732.5|3733|3732.5|3733.5|3733|3733|3732.5|488
1607600790000|2020-12-10 11:46:30|3732.5|3732|3731.5|3731|3732.5|3732|3731.5|3730.5|43808
1607600810000|2020-12-10 11:46:50|3731|3730.5|3731.5|3730.5|3731.5|3731|3731|3730.5|1001
1607600820000|2020-12-10 11:47:00|3731|3730|3731|3730|3731.5|3730|3730.5|3729.5|362
1607600850000|2020-12-10 11:47:30|3730.5|3729.5|3731|3730.5|3731.5|3730.5|3729.5|3729|3527
1607600860000|2020-12-10 11:47:40|3730.5|3730|3731|3730|3731|3730|3730.5|3730|201
1607600870000|2020-12-10 11:47:50|3731.5|3730.5|3731.5|3730.5|3731.5|3731|3731|3730.5|236
1607600880000|2020-12-10 11:48:00|3732|3731|3731.5|3731|3732|3731.5|3731|3730.5|3463
1607600890000|2020-12-10 11:48:10|3732|3731.5|3732|3731|3732|3731.5|3731.5|3731|1667
1607600900000|2020-12-10 11:48:20|3731.5|3731.5|3732|3731.5|3732|3731.5|3731.5|3731|0
1607600920000|2020-12-10 11:48:40|||||||||562
1607600930000|2020-12-10 11:48:50|3731.5|3731|3731.5|3730.5|3732|3731|3731|3730.5|1399
1607600940000|2020-12-10 11:49:00|3731|3730|3731|3730|3731|3730|3730.5|3729.5|446
1607600960000|2020-12-10 11:49:20|3731.5|3730.5|3731.5|3731|3731.5|3731|3731.5|3730.5|174
1607600970000|2020-12-10 11:49:30|3731|3730.5|3729.5|3728.5|3731|3730.5|3728|3727.5|15255
1607600980000|2020-12-10 11:49:40|3730|3729|3729.5|3729|3731|3730.5|3729.5|3728.5|2191
1607600990000|2020-12-10 11:49:50|3730|3729.5|3730.5|3729.5|3730.5|3730|3730|3729|1033
1607601000000|2020-12-10 11:50:00|3730|3730|3730.5|3730|3730.5|3730|3730|3729.5|451
1607601010000|2020-12-10 11:50:10|3731|3730.5|3732.5|3732|3732.5|3732|3731|3730.5|1225
1607601020000|2020-12-10 11:50:20|3732|3731.5|3732|3731.5|3732|3731.5|3732|3731|1401
1607601030000|2020-12-10 11:50:30|3732.5|3732|3732|3731|3732.5|3732|3731.5|3731|280
1607601040000|2020-12-10 11:50:40|3731.5|3730.5|3731.5|3730.5|3731.5|3730.5|3731|3730.5|455
1607601050000|2020-12-10 11:50:50|3731|3731|3731.5|3731|3731.5|3731|3731|3731|0
1607601060000|2020-12-10 11:51:00|3731|3730.5|3732|3731|3732|3731|3731|3730.5|228
1607601070000|2020-12-10 11:51:10|3731.5|3731.5|3732|3731.5|3732|3731.5|3731.5|3731|78
1607601080000|2020-12-10 11:51:20|3732.5|3732|3732.5|3732|3732.5|3732|3732.5|3732|89
1607601090000|2020-12-10 11:51:30|||||||||60
1607601100000|2020-12-10 11:51:40|3733|3732.5|3735|3734.5|3735|3734.5|3733|3732.5|1851
1607601110000|2020-12-10 11:51:50|3734.5|3734|3735|3734.5|3735|3734.5|3734.5|3734|1578
1607601120000|2020-12-10 11:52:00|3734.5|3734|3734.5|3734|3734.5|3734|3734.5|3734|1256
1607601130000|2020-12-10 11:52:10|3735|3734.5|3735|3734.5|3735|3734.5|3734.5|3734|677
1607601140000|2020-12-10 11:52:20|3735.5|3735|3736.5|3736|3736.5|3736|3735.5|3735|1823
1607601150000|2020-12-10 11:52:30|3737|3736.5|3737.5|3736.5|3737.5|3736.5|3737|3736.5|27
1607601160000|2020-12-10 11:52:40|3738|3737|3737.5|3737|3738|3737|3737.5|3737|25
1607601170000|2020-12-10 11:52:50|3738||3737.5||3738||3737.5||685
1607601180000|2020-12-10 11:53:00|3737|3736.5|3737.5|3736.5|3737.5|3736.5|3736.5|3736|1917
1607601190000|2020-12-10 11:53:10|3738|3737|3738|3737.5|3738|3737.5|3738|3737|550
1607601200000|2020-12-10 11:53:20|3738.5|3738|3738|3737.5|3738.5|3738|3738|3737.5|467
1607601210000|2020-12-10 11:53:30|||||||||60
1607601220000|2020-12-10 11:53:40|3738.5|3738|3739|3738|3739|3738.5|3738.5|3738|296
1607601230000|2020-12-10 11:53:50|3738.5|3738.5|3739.5|3739|3740|3739.5|3738.5|3738|986
1607601240000|2020-12-10 11:54:00|||||||||60
1607601250000|2020-12-10 11:54:10|3740||3739.5||3740||3739.5||87
1607601260000|2020-12-10 11:54:20|3740|3739.5|3740|3739|3740|3739.5|3739.5|3739|915
1607601270000|2020-12-10 11:54:30|3739.5||3739.5||3740||3739.5||200
1607601280000|2020-12-10 11:54:40|3740|3739.5|3740|3739.5|3740|3739.5|3739.5|3739|798
1607601290000|2020-12-10 11:54:50|3740.5|3740|3741|3740.5|3741.5|3740.5|3740.5|3740|3727
1607601300000|2020-12-10 11:55:00|3741.5|3741|3741.5|3740.5|3741.5|3741|3741|3740.5|198
1607601310000|2020-12-10 11:55:10|||||||||50
1607601320000|2020-12-10 11:55:20||3741||3741||3741||3741|507
1607601330000|2020-12-10 11:55:30|3742|3741.5|3742.5|3741.5|3742.5|3742|3742|3741.5|1388
1607601340000|2020-12-10 11:55:40||3742||3742||3742||3742|1165
1607601350000|2020-12-10 11:55:50|3742|3741.5|3741|3740|3742.5|3742|3740.5|3740|3435
1607601360000|2020-12-10 11:56:00|3740.5|3740.5|3739.5|3739|3740.5|3740.5|3739.5|3739|767
1607601370000|2020-12-10 11:56:10|3740|3739.5|3740|3739.5|3740|3739.5|3740|3739|0
1607601380000|2020-12-10 11:56:20||3739||3739.5||3739.5||3739|0
1607601390000|2020-12-10 11:56:30|3740.5|3740|3740|3739.5|3740.5|3740|3740|3739.5|1325
1607601400000|2020-12-10 11:56:40|3740.5|3740|3739.5|3739|3740.5|3740|3739.5|3739|305
1607601410000|2020-12-10 11:56:50|3740|3739.5|3739|3738|3740|3739.5|3738.5|3738|1860
1607601420000|2020-12-10 11:57:00|3739.5|3738.5|3739.5|3738.5|3739.5|3739|3739.5|3738.5|400
1607601430000|2020-12-10 11:57:10|3740|3739|3740|3739.5|3740|3739.5|3740|3739|0
1607601440000|2020-12-10 11:57:20|3739.5|3739|3738.5|3737.5|3739.5|3739|3738.5|3737.5|1459
1607601450000|2020-12-10 11:57:30|3738|3738|3738|3737|3738|3738|3737.5|3736.5|582
1607601460000|2020-12-10 11:57:40|3738.5|3737.5|3739.5|3738.5|3739.5|3739|3738.5|3737|828
1607601470000|2020-12-10 11:57:50|3739|3739|3739.5|3739|3739.5|3739|3739|3738.5|589
1607601480000|2020-12-10 11:58:00|3740|3739.5|3740|3739.5|3740.5|3740|3740|3739|420
1607601490000|2020-12-10 11:58:10|3740.5|3740|3741|3740|3741|3740|3740.5|3740|69
1607601500000|2020-12-10 11:58:20|3740.5|3739.5|3741|3740|3741|3740|3740.5|3739.5|138
1607601510000|2020-12-10 11:58:30|3740.5|3739.5|3740.5|3739.5|3740.5|3739.5|3739.5|3739|2236
1607601520000|2020-12-10 11:58:40|3740|3739|3740.5|3740|3740.5|3740|3739.5|3738.5|613
1607601530000|2020-12-10 11:58:50|3740|3739.5|3739.5|3739|3740|3739.5|3739.5|3738.5|1062
1607601540000|2020-12-10 11:59:00|3739|3738.5|3740|3739|3740.5|3740|3739|3738.5|2138
1607601550000|2020-12-10 11:59:10|3739.5||3739.5||3740||3739.5||351
1607601560000|2020-12-10 11:59:20|3740|3739.5|3740|3739.5|3740|3739.5|3740|3739.5|0
1607601570000|2020-12-10 11:59:30|3740.5|3740|3741|3740.5|3741|3740.5|3740.5|3740|1244
1607601580000|2020-12-10 11:59:40|3741.5|3741|3741.5|3740.5|3742|3741|3741|3740.5|1306
1607601590000|2020-12-10 11:59:50|3742|3741|3742|3741|3742|3741.5|3742|3741|25
1607601600000|2020-12-10 12:00:00|3742.5|3741.5|3742|3741|3742.5|3741.5|3742|3741|1162
1607601610000|2020-12-10 12:00:10|3742.5|3741.5|3743|3742|3743|3742.5|3742|3741|626
1607601620000|2020-12-10 12:00:20||3742.5||3742||3742.5||3742|617
1607601630000|2020-12-10 12:00:30|3742.5|3741.5|3742|3741.5|3743|3741.5|3742|3741.5|1110
1607601640000|2020-12-10 12:00:40|3741.5|3741|3742|3741|3742|3741.5|3741.5|3741|1394
1607601650000|2020-12-10 12:00:50|3741.5|3740.5|3741.5|3740.5|3741.5|3741|3741|3740.5|1954
1607601660000|2020-12-10 12:01:00|3741||3741||3741||3741||132
1607601670000|2020-12-10 12:01:10|3741.5||3741||3741.5||3741||0
1607601680000|2020-12-10 12:01:20|3741.5|3741|3741.5|3741|3741.5|3741|3741.5|3741|0
1607601690000|2020-12-10 12:01:30|3741|3740.5|3741|3740.5|3741.5|3740.5|3741|3740.5|372
1607601700000|2020-12-10 12:01:40|3740.5|3740|3739.5|3739|3740.5|3740|3739.5|3738.5|660
1607601710000|2020-12-10 12:01:50|3739|3738.5|3737.5|3737|3739.5|3738.5|3737.5|3736.5|2789
1607601720000|2020-12-10 12:02:00|3738|3736.5|3737.5|3736.5|3738|3737|3737|3736|937
1607601730000|2020-12-10 12:02:10|3738|3737|3739.5|3738.5|3739.5|3738.5|3738|3737|754
1607601740000|2020-12-10 12:02:20|3739|3738|3738.5|3737.5|3739|3738|3738|3737.5|1170
1607601750000|2020-12-10 12:02:30|3738|3738|3738.5|3738|3739|3738.5|3737.5|3737|1193
1607601760000|2020-12-10 12:02:40|3738|3737.5|3737.5|3737|3738|3737.5|3737|3736.5|1204
1607601770000|2020-12-10 12:02:50|3738|3736.5|3738.5|3737|3738.5|3737.5|3738|3736.5|167
1607601780000|2020-12-10 12:03:00|3738|3737.5|3738|3737.5|3738.5|3737.5|3737.5|3736.5|732
1607601790000|2020-12-10 12:03:10|3737.5|3737|3737.5|3737|3738|3737|3737.5|3737|521
1607601800000|2020-12-10 12:03:20|3738|3737.5|3738.5|3738|3738.5|3738|3738|3737.5|589
1607601810000|2020-12-10 12:03:30|3738|3737.5|3737|3736.5|3738.5|3737.5|3737|3736.5|524
1607601820000|2020-12-10 12:03:40|3736.5|3736|3736|3735.5|3736.5|3736|3736|3735.5|304
1607601830000|2020-12-10 12:03:50|3735.5|3735|3735|3734.5|3736|3735.5|3735|3734|0
1607601840000|2020-12-10 12:04:00|3734.5|3734|3735.5|3734.5|3735.5|3734.5|3734.5|3733.5|353
1607601850000|2020-12-10 12:04:10|3735|3734|3735|3734|3735|3734.5|3734.5|3734|365
1607601860000|2020-12-10 12:04:20||3734.5||3734.5||3734.5||3734.5|0
1607601870000|2020-12-10 12:04:30||3734||3734||3734||3734|0
1607601880000|2020-12-10 12:04:40|3734.5|3733.5|3734|3733.5|3734.5|3734|3733.5|3733|1220
1607601890000|2020-12-10 12:04:50|3733.5|3733|3733.5|3732.5|3733.5|3733|3733.5|3732.5|58
1607601900000|2020-12-10 12:05:00|3734|3733|3735|3734|3735|3734.5|3734|3733|1099
1607601910000|2020-12-10 12:05:10|3735.5|3734.5|3736|3735.5|3736|3735.5|3735.5|3734.5|441
1607601920000|2020-12-10 12:05:20|3736.5|3736|3737.5|3737|3738|3737|3736.5|3736|283
1607601930000|2020-12-10 12:05:30|3737|3736.5|3736|3735.5|3737|3737|3736|3735.5|1116
1607601940000|2020-12-10 12:05:40|3735.5|3735|3734.5|3734|3735.5|3735|3734.5|3734|1924
1607601950000|2020-12-10 12:05:50|3734|3733.5|3734|3733.5|3734.5|3734|3734|3733.5|825
1607601960000|2020-12-10 12:06:00|3734.5||3734||3734.5||3734||0
1607601970000|2020-12-10 12:06:10|3734.5|3734|3735|3734|3735|3734.5|3734.5|3734|1194
1607601980000|2020-12-10 12:06:20||3734.5||3734.5||3734.5||3734|94
1607601990000|2020-12-10 12:06:30|3734.5|3734|3736|3735.5|3736.5|3736|3734.5|3734|1777
1607602000000|2020-12-10 12:06:40|3735.5|3735|3735.5|3735|3736|3735.5|3735.5|3735|462
1607602010000|2020-12-10 12:06:50|3736|3735.5|3736|3735.5|3736|3735.5|3736|3735|380
1607602020000|2020-12-10 12:07:00|3736.5|3736|3736|3735.5|3736.5|3736|3736|3735.5|206
1607602030000|2020-12-10 12:07:10|3736.5|3736|3736|3735.5|3736.5|3736|3736|3735.5|1087
1607602040000|2020-12-10 12:07:20|3736.5|3736|3736|3735.5|3736.5|3736|3736|3735.5|200
1607602050000|2020-12-10 12:07:30|3736.5|3735|3735.5|3735|3736.5|3735|3735.5|3735|305
1607602060000|2020-12-10 12:07:40|3736|3735.5|3736|3735|3736|3735.5|3736|3735|67
1607602070000|2020-12-10 12:07:50|3736.5|3735.5|3736|3735.5|3736.5|3735.5|3736|3735|0
1607602080000|2020-12-10 12:08:00|||||||||370
1607602090000|2020-12-10 12:08:10||3735||3735||3735||3735|0
1607602100000|2020-12-10 12:08:20|3735.5|3734.5|3735.5|3735|3735.5|3735|3735|3734.5|528
1607602110000|2020-12-10 12:08:30|3736|3735.5|3735|3734|3736|3735.5|3734.5|3734|628
1607602120000|2020-12-10 12:08:40|3735.5|3734.5|3735.5|3734.5|3735.5|3734.5|3735.5|3734|490
1607602130000|2020-12-10 12:08:50|3736|3735|3736|3735.5|3736|3735.5|3736|3734.5|184
1607602150000|2020-12-10 12:09:10|3736.5|3736|3736.5|3735.5|3736.5|3736|3736|3735.5|321
1607602160000|2020-12-10 12:09:20|3736|3736|3735.5|3735|3736|3736|3735.5|3735|1491
1607602170000|2020-12-10 12:09:30|3735|3734.5|3735.5|3735|3735.5|3735|3735|3734.5|190
1607602180000|2020-12-10 12:09:40|3736|3735.5|3736.5|3736|3736.5|3736|3735.5|3735|2288
1607602190000|2020-12-10 12:09:50||3735.5||3736||3736||3735.5|107
1607602200000|2020-12-10 12:10:00|3737|3736.5|3738.5|3737.5|3738.5|3738|3737|3736.5|407
1607602210000|2020-12-10 12:10:10|3738|3738|3737.5|3737|3738.5|3738|3737.5|3737|91
1607602220000|2020-12-10 12:10:20|3737|3736.5|3736.5|3736|3737.5|3736.5|3736.5|3735.5|2510
1607602230000|2020-12-10 12:10:30|3736|3735.5|3735.5|3735|3736.5|3736|3735.5|3734.5|699
1607602240000|2020-12-10 12:10:40||3734.5||3734.5||3734.5||3734.5|0
1607602250000|2020-12-10 12:10:50||3735||3734.5||3735||3734.5|0
1607602260000|2020-12-10 12:11:00||3735||3735||3735||3735|0
1607602270000|2020-12-10 12:11:10|3735|3734.5|3735|3734|3735.5|3735|3734.5|3734|772
1607602280000|2020-12-10 12:11:20|3734.5|3734.5|3734.5|3734|3734.5|3734.5|3734|3733.5|368
1607602290000|2020-12-10 12:11:30|3734|3733.5|3734.5|3734|3734.5|3734|3734|3733.5|0
1607602300000|2020-12-10 12:11:40|3734|3733.5|3734|3733.5|3734.5|3734|3733.5|3733|636
1607602310000|2020-12-10 12:11:50|3733.5|3733|3733|3732|3734|3733.5|3733|3732|456
1607602320000|2020-12-10 12:12:00|3732.5|3731.5|3732|3731.5|3732.5|3731.5|3732|3731.5|673
1607602330000|2020-12-10 12:12:10|3732.5|3731|3732|3731.5|3732.5|3731.5|3731.5|3731|657
1607602340000|2020-12-10 12:12:20|3731.5|3731|3730.5|3730|3731.5|3731.5|3730.5|3730|306
1607602350000|2020-12-10 12:12:30|3731|3730.5|3732|3731|3732.5|3732|3731|3730|1852
1607602360000|2020-12-10 12:12:40|3732.5|3731.5|3732.5|3732|3732.5|3732|3732.5|3731.5|0
1607602370000|2020-12-10 12:12:50|||||||||118
1607602380000|2020-12-10 12:13:00|3732|3731.5|3732|3731.5|3732.5|3732|3732|3731.5|1385
1607602390000|2020-12-10 12:13:10|3731.5|3731|3732|3731|3732|3731.5|3731.5|3730.5|337
1607602410000|2020-12-10 12:13:30|3732.5|3731.5|3732|3731.5|3732.5|3732|3732|3731.5|1272
1607602420000|2020-12-10 12:13:40|3732.5|3732|3732.5|3732|3733|3732.5|3732.5|3731.5|1042
1607602430000|2020-12-10 12:13:50|3732|3731.5|3732|3731.5|3732|3731.5|3732|3731.5|319
1607602440000|2020-12-10 12:14:00|3731.5|3731|3732|3731.5|3732|3731.5|3731.5|3731|390
1607602450000|2020-12-10 12:14:10||3731||3731||3731.5||3731|0
1607602460000|2020-12-10 12:14:20||3731.5||3731.5||3731.5||3731.5|0
1607602470000|2020-12-10 12:14:30|3732.5|3732|3732.5|3732|3732.5|3732|3732.5|3732|146
1607602480000|2020-12-10 12:14:40|3733|3732.5|3733.5|3733|3734|3733.5|3733|3732.5|1098
1607602490000|2020-12-10 12:14:50|3734|3733.5|3734|3733.5|3734|3733.5|3733.5|3733|420
1607602500000|2020-12-10 12:15:00|3733.5|3733|3734|3733.5|3734|3733.5|3733.5|3733|1242
1607602510000|2020-12-10 12:15:10|3734.5|3734|3734.5|3734|3734.5|3734|3734.5|3734|619
1607602520000|2020-12-10 12:15:20|3735|3734.5|3734.5|3734|3735|3734.5|3734.5|3734|615
1607602530000|2020-12-10 12:15:30|3735||3735||3735||3735||0
1607602540000|2020-12-10 12:15:40|3734.5|3733.5|3734|3733.5|3734.5|3733.5|3734|3733.5|82008
1607602550000|2020-12-10 12:15:50|3733.5|3733|3734|3733.5|3734|3733.5|3733.5|3733|302
1607602560000|2020-12-10 12:16:00|3733.5|3732.5|3732.5|3732|3733.5|3732.5|3732.5|3732|2617
1607602570000|2020-12-10 12:16:10|3732|3731.5|3732|3731.5|3732.5|3732|3732|3731|1750
1607602580000|2020-12-10 12:16:20|3731.5|3731|3731|3730.5|3731.5|3731|3730.5|3730|1320
1607602590000|2020-12-10 12:16:30|3731.5|3731|3732|3731|3732.5|3732|3731.5|3731|839
1607602610000|2020-12-10 12:16:50|||||||||251
1607602620000|2020-12-10 12:17:00|3731.5|3730.5|3730.5|3730|3731.5|3730.5|3730|3729.5|1279
1607602640000|2020-12-10 12:17:20|3731|3730.5|3731|3730.5|3731|3730.5|3731|3730.5|168
1607602650000|2020-12-10 12:17:30|3730.5|3730|3730.5|3730|3730.5|3730.5|3730.5|3730|619
1607602660000|2020-12-10 12:17:40|3730|3729.5|3730|3729|3730|3729.5|3729.5|3729|820
1607602670000|2020-12-10 12:17:50|3729.5|3728.5|3727|3726.5|3730|3729|3727|3726.5|7498
1607602680000|2020-12-10 12:18:00|3727.5|3727|3725|3724.5|3727.5|3727|3725|3724|3760
1607602690000|2020-12-10 12:18:10|3725.5|3725|3728|3727|3728.5|3728|3725|3724.5|8254
1607602710000|2020-12-10 12:18:30|3727.5|3726.5|3728.5|3727|3728.5|3727|3727.5|3726.5|0
1607602720000|2020-12-10 12:18:40|3728|3727.5|3728|3727|3728.5|3728|3727.5|3727|1755
1607602730000|2020-12-10 12:18:50|3728.5|3727.5|3728|3727.5|3728.5|3727.5|3728|3727|0
1607602740000|2020-12-10 12:19:00|3728.5||3728.5||3728.5||3728||135
1607602750000|2020-12-10 12:19:10|3729|3728|3728.5|3727.5|3729|3728.5|3728.5|3727.5|3697
1607602760000|2020-12-10 12:19:20|3728|3727|3727.5|3727|3728|3727|3727.5|3727|1109
1607602770000|2020-12-10 12:19:30|3728|3727.5|3728.5|3728|3729|3728.5|3727.5|3727|1149
1607602780000|2020-12-10 12:19:40||3727.5||3728||3728||3727.5|0
1607602790000|2020-12-10 12:19:50|3729|3728.5|3728|3727.5|3729|3728.5|3728|3727.5|961
1607602800000|2020-12-10 12:20:00|3728.5|3728|3728.5|3727.5|3728.5|3728|3728|3727.5|181
1607602820000|2020-12-10 12:20:20|3729|3728|3729|3728.5|3729.5|3729|3729|3728|809
1607602830000|2020-12-10 12:20:30|3728.5|3728|3727.5|3727|3728.5|3728|3727|3726|1798
1607602840000|2020-12-10 12:20:40|||||||||554
1607602850000|2020-12-10 12:20:50|3727|3726.5|3727|3726.5|3727.5|3727|3727|3726.5|1209
1607602870000|2020-12-10 12:21:10|3726.5|3726|3726.5|3726|3726.5|3726|3726.5|3725.5|377
1607602880000|2020-12-10 12:21:20|3727|3726.5|3727|3726.5|3727|3726.5|3727|3726.5|76
1607602890000|2020-12-10 12:21:30|3727.5|3727|3728.5|3728|3728.5|3728|3727.5|3727|836
1607602900000|2020-12-10 12:21:40|3728|3727.5|3728|3727|3728|3727.5|3727.5|3727|45
1607602910000|2020-12-10 12:21:50|3728.5|3727.5|3729|3728|3729|3728.5|3728.5|3727.5|63
1607602920000|2020-12-10 12:22:00|3728.5|3728.5|3727.5|3727|3728.5|3728.5|3727|3726.5|2395
1607602930000|2020-12-10 12:22:10||3726.5||3727||3727||3726.5|38
1607602940000|2020-12-10 12:22:20|3728|3727.5|3728.5|3728|3728.5|3728|3728|3727.5|486
1607602950000|2020-12-10 12:22:30|3728|3727.5|3727.5|3727|3728|3727.5|3727.5|3727|2259
1607602960000|2020-12-10 12:22:40|3727|3726.5|3726.5|3725.5|3727.5|3727|3726.5|3725.5|1929
1607602970000|2020-12-10 12:22:50|3726|3725|3726.5|3725.5|3726.5|3726|3725|3724.5|2249
1607602980000|2020-12-10 12:23:00|3726|3726|3726.5|3725.5|3726.5|3726|3725.5|3725|774
1607602990000|2020-12-10 12:23:10||3726||3726||3726||3726|0
1607603000000|2020-12-10 12:23:20|3726|3725.5|3725.5|3725|3726.5|3725.5|3725.5|3725|497
1607603010000|2020-12-10 12:23:30|3726|3724.5|3726.5|3725.5|3726.5|3726|3726|3724.5|278
1607603020000|2020-12-10 12:23:40|3726|3726|3726|3725|3726.5|3726|3726|3725|1426
1607603030000|2020-12-10 12:23:50|3725.5||3725.5||3726||3725.5||719
1607603040000|2020-12-10 12:24:00|3726|3724.5|3725.5|3725|3726|3725|3725|3724.5|1321
1607603060000|2020-12-10 12:24:20|3725|3724.5|3726.5|3725.5|3726.5|3725.5|3725|3724.5|2547
1607603070000|2020-12-10 12:24:30|3727|3726|3727.5|3726.5|3727.5|3727|3727|3726|101
1607603080000|2020-12-10 12:24:40|3727|3725.5|3726|3725.5|3727.5|3726|3726|3725.5|3044
1607603090000|2020-12-10 12:24:50|3726.5|3725|3726.5|3725.5|3727|3726|3726|3725|1765
1607603100000|2020-12-10 12:25:00|3727|3726|3728|3727|3728|3727.5|3727|3726|361
1607603110000|2020-12-10 12:25:10|3727.5|3726.5|3727|3725.5|3727.5|3727|3727|3725.5|440
1607603120000|2020-12-10 12:25:20|3726.5|3725|3725.5|3724.5|3726.5|3725|3724.5|3724|1606
1607603130000|2020-12-10 12:25:30|3725|3724|3725|3724|3725.5|3724.5|3725|3724|0
1607603140000|2020-12-10 12:25:40|3725.5|3724.5|3725.5|3724.5|3725.5|3725|3725|3724|269
1607603150000|2020-12-10 12:25:50||3725||3725||3725||3724.5|0
1607603160000|2020-12-10 12:26:00|3725|3724.5|3725.5|3725|3725.5|3725|3725|3724|617
1607603170000|2020-12-10 12:26:10|||||||||370
1607603180000|2020-12-10 12:26:20|3725|3724.5|3725|3724.5|3725|3724.5|3725|3724.5|748
1607603190000|2020-12-10 12:26:30|||||||||717
1607603200000|2020-12-10 12:26:40||3724||3724||3724||3724|0
1607603210000|2020-12-10 12:26:50||3724.5||3724.5||3724.5||3724|0
1607603220000|2020-12-10 12:27:00|3724.5|3724|3725.5|3725|3725.5|3725|3724.5|3723.5|871
1607603240000|2020-12-10 12:27:20||3724.5||3725||3725||3724.5|720
1607603250000|2020-12-10 12:27:30|3725|3724.5|3725|3724.5|3725.5|3724.5|3724|3723|2578
1607603260000|2020-12-10 12:27:40|3725.5|3725|3726|3725|3726|3725.5|3725.5|3725|306
1607603270000|2020-12-10 12:27:50||3725.5||3725.5||3725.5||3725|0
1607603280000|2020-12-10 12:28:00|3725.5|3725|3725|3724.5|3725.5|3725|3725|3724.5|1881
1607603290000|2020-12-10 12:28:10|||||||||126
1607603300000|2020-12-10 12:28:20|3724.5|3724|3725|3724|3725|3724|3724.5|3724|200
1607603310000|2020-12-10 12:28:30|3725.5|3724.5|3726|3725|3726|3725|3725.5|3724|143
1607603320000|2020-12-10 12:28:40|3726.5|3725.5|3725.5|3725|3726.5|3726|3725.5|3724.5|1562
1607603330000|2020-12-10 12:28:50|3725|3724.5|3725|3724|3725.5|3725|3725|3724|200
1607603340000|2020-12-10 12:29:00|3724.5|3723.5|3723|3722.5|3725|3723.5|3723|3722.5|382
1607603350000|2020-12-10 12:29:10|3722.5|3722|3723|3722|3723|3722.5|3722.5|3722|717
1607603360000|2020-12-10 12:29:20|3722.5|3721.5|3721.5|3720.5|3723|3721.5|3721.5|3720.5|749
1607603370000|2020-12-10 12:29:30|3721|3720|3720.5|3720|3721|3720.5|3720.5|3720|344
1607603380000|2020-12-10 12:29:40|3720|3719.5|3720.5|3719.5|3720.5|3720|3719.5|3719|1387
1607603390000|2020-12-10 12:29:50|3721|3720|3720.5|3720|3721|3720.5|3720.5|3719.5|586
1607603400000|2020-12-10 12:30:00|3720|3719.5|3720|3719.5|3720.5|3719.5|3720|3719.5|192
1607603420000|2020-12-10 12:30:20|3719.5|3719|3720|3719|3720|3719.5|3719.5|3719|992
1607603430000|2020-12-10 12:30:30|3719.5|3719.5|3720.5|3719.5|3720.5|3720|3719.5|3719|1037
1607603440000|2020-12-10 12:30:40|3720|3719|3720.5|3719.5|3720.5|3720|3720|3719|3091
1607603450000|2020-12-10 12:30:50|3720||3720||3720||3720||0
1607603460000|2020-12-10 12:31:00|3719.5|3719|3720|3719.5|3720|3719.5|3719.5|3719|2078
1607603470000|2020-12-10 12:31:10|3720.5|3720|3720.5|3719.5|3720.5|3720|3720.5|3719.5|680
1607603480000|2020-12-10 12:31:20|3720||3720.5||3720.5||3720||0
1607603490000|2020-12-10 12:31:30|3721|3720|3721|3720.5|3721|3720.5|3721|3720|243
1607603500000|2020-12-10 12:31:40|3720.5|3720|3720.5|3719.5|3720.5|3720|3720.5|3719.5|62
1607603510000|2020-12-10 12:31:50|3720|3719|3721|3720|3721|3720|3719.5|3719|1996
1607603520000|2020-12-10 12:32:00|3720.5|3719.5|3720|3719.5|3720.5|3719.5|3720|3719.5|319
1607603530000|2020-12-10 12:32:10|3720.5|3720|3720|3719|3720.5|3720|3720|3719|991
1607603540000|2020-12-10 12:32:20|3719.5|3718.5|3717.5|3717|3720|3718.5|3717.5|3717|3574
1607603550000|2020-12-10 12:32:30|3718|3717.5|3717|3716|3718|3717.5|3717|3716|1505
1607603560000|2020-12-10 12:32:40|3716.5|3716.5|3717.5|3717|3718|3717|3716.5|3716.5|975
1607603570000|2020-12-10 12:32:50|3718|3717.5|3718.5|3717.5|3719|3718.5|3718|3717.5|2515
1607603580000|2020-12-10 12:33:00|3718|3718|3718.5|3717.5|3718.5|3718|3718|3717.5|983
1607603590000|2020-12-10 12:33:10|3718|3717|3717.5|3716.5|3718|3717|3717|3716.5|2598
1607603600000|2020-12-10 12:33:20|3718|3717|3717.5|3716.5|3718|3717.5|3717.5|3716.5|1092
1607603610000|2020-12-10 12:33:30|3717|3717|3717|3716.5|3717.5|3717|3717|3716.5|842
1607603620000|2020-12-10 12:33:40|3716.5|3715.5|3716.5|3715.5|3717|3716|3715|3714.5|5318
1607603630000|2020-12-10 12:33:50|3716|3716|3715.5|3714.5|3716.5|3716|3715.5|3714.5|830
1607603640000|2020-12-10 12:34:00||3715||3715||3715||3714.5|177
1607603650000|2020-12-10 12:34:10||3714.5||3715||3715||3714.5|890
1607603660000|2020-12-10 12:34:20|3716|3715.5|3716.5|3716|3717|3716|3716|3715.5|3282
1607603670000|2020-12-10 12:34:30|3716|3715.5|3715|3714.5|3716.5|3716|3715|3714|3210
1607603680000|2020-12-10 12:34:40|3714.5|3714|3715|3714|3715|3714.5|3714|3713|2971
1607603690000|2020-12-10 12:34:50|3714.5|3713.5|3715|3714|3715|3714|3714|3713.5|1936
1607603710000|2020-12-10 12:35:10||3714.5||3714||3714.5||3714|300
1607603720000|2020-12-10 12:35:20|3715.5|3714.5|3715|3714.5|3716|3715|3715|3714.5|208
1607603730000|2020-12-10 12:35:30|3714.5|3714|3715|3714|3715|3714|3714.5|3714|782
1607603740000|2020-12-10 12:35:40||3714.5||3714||3714.5||3714|757
1607603750000|2020-12-10 12:35:50|3714.5|3714.5|3715|3714.5|3715.5|3715|3714.5|3714|2198
1607603760000|2020-12-10 12:36:00|3715.5|3715|3715.5|3715|3715.5|3715|3715.5|3715|357
1607603770000|2020-12-10 12:36:10|3715|3714.5|3714.5|3714|3715|3714.5|3714.5|3714|2386
1607603780000|2020-12-10 12:36:20|3714|3713.5|3713.5|3712.5|3714.5|3713.5|3713|3712|6984
1607603790000|2020-12-10 12:36:30|3713|3712|3713.5|3713|3714|3713|3712.5|3712|6088
1607603800000|2020-12-10 12:36:40||3712.5||3713||3713||3712.5|435
1607603810000|2020-12-10 12:36:50|3714|3713.5|3714.5|3713|3714.5|3713.5|3714|3713|687
1607603820000|2020-12-10 12:37:00|3715|3713.5|3715|3714.5|3715.5|3715|3715|3713.5|1432
1607603830000|2020-12-10 12:37:10|||||||||2
1607603840000|2020-12-10 12:37:20|3715.5|3715|3715.5|3714.5|3716|3715.5|3715.5|3714.5|981
1607603850000|2020-12-10 12:37:30|3716|3715|3717|3716|3717|3716.5|3716|3715|1642
1607603860000|2020-12-10 12:37:40|3716.5|3715.5|3715.5|3714.5|3716.5|3715.5|3715|3714.5|1537
1607603870000|2020-12-10 12:37:50|3715|3714|3714.5|3714|3715.5|3715|3714.5|3714|4454
1607603880000|2020-12-10 12:38:00|3714|3713.5|3714|3713|3715|3714|3713.5|3713|2543
1607603920000|2020-12-10 12:38:40|3713.5|3712.5|3713.5|3713|3713.5|3713|3712.5|3712|6147
1607603930000|2020-12-10 12:38:50|3714|3713.5|3714.5|3713.5|3715|3714.5|3713.5|3713|3996
1607603940000|2020-12-10 12:39:00|3714|3714|3715|3714.5|3715.5|3714.5|3714|3714|1998
1607603950000|2020-12-10 12:39:10|3715.5|3715|3716.5|3715.5|3716.5|3716|3715.5|3714.5|2287
1607603970000|2020-12-10 12:39:30|3717|3716|3717.5|3716.5|3717.5|3717|3716.5|3715.5|5466
1607603980000|2020-12-10 12:39:40|3717|3717|3718.5|3717|3718.5|3717|3717|3717|2071
1607603990000|2020-12-10 12:39:50|3719|3717.5|3719.5|3719|3720|3719.5|3719|3717.5|1383
1607604000000|2020-12-10 12:40:00|3720|3718.5|3719|3718|3720|3718.5|3718.5|3718|1420
1607604010000|2020-12-10 12:40:10||3718.5||3718.5||3718.5||3718.5|0
1607604020000|2020-12-10 12:40:20|3719.5|3719|3719.5|3718.5|3719.5|3719|3719.5|3718.5|451
1607604030000|2020-12-10 12:40:30|3720|3719|3719.5|3719|3720|3719.5|3719.5|3718.5|1247
1607604040000|2020-12-10 12:40:40|3720||3720||3720||3720||0
1607604050000|2020-12-10 12:40:50|3719.5|3718.5|3718.5|3717.5|3719.5|3718.5|3718|3717.5|1218
1607604060000|2020-12-10 12:41:00|3719|3718|3719|3718.5|3719|3718.5|3718.5|3717.5|292
1607604070000|2020-12-10 12:41:10|3718.5|3718|3719|3718.5|3719|3718.5|3718.5|3718|137
1607604080000|2020-12-10 12:41:20|3718.5|3718|3718|3717|3718.5|3718|3717.5|3717|491
1607604090000|2020-12-10 12:41:30|3718.5|3717.5|3719.5|3718.5|3719.5|3719|3718.5|3717.5|599
1607604100000|2020-12-10 12:41:40|3720|3719|3719.5|3719|3720|3719|3719.5|3719|0
1607604110000|2020-12-10 12:41:50|3720|3719.5|3720|3719.5|3720|3719.5|3720|3719.5|3
1607604130000|2020-12-10 12:42:10|3720.5|3720|3720.5|3720|3720.5|3720|3720|3719.5|587
1607604140000|2020-12-10 12:42:20|3720|3719.5|3720.5|3720|3720.5|3720|3720|3719.5|200
1607604150000|2020-12-10 12:42:30|3721.5|3720.5|3722|3721.5|3722.5|3721.5|3721|3720.5|2405
1607604160000|2020-12-10 12:42:40|3722.5|3721|3720.5|3720|3722.5|3721|3720.5|3719.5|3375
1607604170000|2020-12-10 12:42:50|3721|3720.5|3721.5|3720.5|3721.5|3720.5|3721|3720.5|21
1607604180000|2020-12-10 12:43:00|3721|3721|3722|3721|3722|3721|3721|3721|0
1607604200000|2020-12-10 12:43:20|||||||||331
1607604220000|2020-12-10 12:43:40|3721.5||3721.5||3721.5||3721.5||0
1607604240000|2020-12-10 12:44:00|3721|3720.5|3721.5|3720.5|3721.5|3721|3721|3720|1034
1607604270000|2020-12-10 12:44:30|3722|3721|3722.5|3721.5|3722.5|3721.5|3722|3721|1060
1607604280000|2020-12-10 12:44:40|3722|3722|3723.5|3722.5|3723.5|3722.5|3722|3721.5|743
1607604290000|2020-12-10 12:44:50|3724|3723|3725|3724|3725|3724|3724|3723|1345
1607604300000|2020-12-10 12:45:00||3723.5||3724||3724.5||3723.5|38
1607604310000|2020-12-10 12:45:10|3725.5|3724.5|3725.5|3724.5|3725.5|3724.5|3725.5|3724.5|127
1607604320000|2020-12-10 12:45:20|3725|3724|3732|3730|3732.5|3731|3725|3724|6772
1607604330000|2020-12-10 12:45:30|3732.5|3730.5|3732.5|3731.5|3739|3736.5|3732.5|3730.5|4567
1607604340000|2020-12-10 12:45:40|3734|3732|3732.5|3730.5|3734|3732|3732|3730.5|160
1607604350000|2020-12-10 12:45:50|3732|3731|3729.5|3728|3732.5|3731|3729|3727.5|2760
1607604360000|2020-12-10 12:46:00|3729|3727.5|3731|3730|3731.5|3730|3725.5|3724|5903
1607604370000|2020-12-10 12:46:10|3730.5|3729.5|3732.5|3731.5|3733.5|3731.5|3730.5|3729.5|426
1607604380000|2020-12-10 12:46:20|3732|3731|3732.5|3731.5|3735.5|3733.5|3732|3731|4166
1607604390000|2020-12-10 12:46:30|3732|3732|3733|3732.5|3735.5|3734|3732|3731.5|1545
1607604400000|2020-12-10 12:46:40|3733.5|3733|3732.5|3731.5|3734.5|3733.5|3732.5|3731.5|771
1607604410000|2020-12-10 12:46:50|3732|3731|3731.5|3730|3732|3731|3730|3728.5|670
1607604420000|2020-12-10 12:47:00|3732|3730.5|3730|3729|3732.5|3731.5|3730|3729|2627
1607604430000|2020-12-10 12:47:10|3730.5|3729.5|3730.5|3729|3731.5|3730|3730.5|3728.5|88
1607604440000|2020-12-10 12:47:20|3730|3728.5|3729|3728|3730|3728.5|3727.5|3726.5|1043
1607604450000|2020-12-10 12:47:30|3728.5|3728.5|3726|3725|3730|3729.5|3726|3725|3114
1607604460000|2020-12-10 12:47:40|3726.5|3726|3723|3722|3726.5|3726|3723|3722|5230
1607604470000|2020-12-10 12:47:50|3723.5|3722.5|3722.5|3721.5|3724|3723|3722.5|3721|570
1607604480000|2020-12-10 12:48:00|3723|3722.5|3723|3721.5|3724|3723|3723|3721|85
1607604490000|2020-12-10 12:48:10|3723.5|3722|3723.5|3722|3723.5|3722.5|3723.5|3722|0
1607604500000|2020-12-10 12:48:20|3724|3721.5|3723.5|3722.5|3724.5|3723|3723.5|3721.5|708
1607604510000|2020-12-10 12:48:30|3723|3722|3722|3721|3723|3722.5|3721.5|3721|133
1607604530000|2020-12-10 12:48:50|3722.5|3721.5|3722.5|3721|3723.5|3722.5|3722.5|3721|1258
1607604540000|2020-12-10 12:49:00||3721.5||3721.5||3721.5||3721|0
1607604550000|2020-12-10 12:49:10|3723|3721|3722|3721.5|3723|3722|3722|3721|1462
1607604560000|2020-12-10 12:49:20|3722.5|3722|3723|3722|3723|3722.5|3722|3722|569
1607604570000|2020-12-10 12:49:30|3723.5|3722.5|3723.5|3722|3723.5|3723|3723.5|3722|1311
1607604580000|2020-12-10 12:49:40|3723|3721.5|3722.5|3722|3723|3722.5|3722.5|3721.5|42
1607604590000|2020-12-10 12:49:50|3723|3722.5|3722.5|3722|3723|3722.5|3722.5|3722|421
1607604600000|2020-12-10 12:50:00|3722|3721.5|3721.5|3721|3722.5|3721.5|3721|3720.5|283
1607604610000|2020-12-10 12:50:10|3722|3721.5|3722|3721.5|3722.5|3721.5|3721.5|3721.5|63
1607604620000|2020-12-10 12:50:20|3722.5||3722||3722.5||3722||0
1607604630000|2020-12-10 12:50:30|3721.5|3721|3721.5|3720.5|3721.5|3721|3721|3720.5|241
1607604640000|2020-12-10 12:50:40|3722|3721|3722.5|3721.5|3722.5|3722|3722|3720.5|1396
1607604650000|2020-12-10 12:50:50|3723|3722|3722.5|3722|3723.5|3722|3722.5|3722|105
1607604660000|2020-12-10 12:51:00||3721.5||3721.5||3721.5||3721.5|0
1607604670000|2020-12-10 12:51:10|3722||3722||3722||3722||200
1607604680000|2020-12-10 12:51:20|3721.5|3721|3721.5|3720.5|3721.5|3721|3721.5|3720.5|227
1607604690000|2020-12-10 12:51:30|3722|3721|3722.5|3721.5|3722.5|3721.5|3722|3721|172
1607604700000|2020-12-10 12:51:40||3721||3721.5||3721.5||3721|0
1607604710000|2020-12-10 12:51:50|3722|3722|3723.5|3722.5|3723.5|3722.5|3722|3721.5|3065
1607604720000|2020-12-10 12:52:00|3724|3723|3722.5|3721.5|3724|3723|3722.5|3721.5|2438
1607604730000|2020-12-10 12:52:10|3722|3721|3722.5|3721.5|3722.5|3722|3721.5|3721|1278
1607604740000|2020-12-10 12:52:20||3722||3722||3722||3722|278
1607604750000|2020-12-10 12:52:30|3722|3721.5|3721|3720.5|3722|3721.5|3721|3720.5|442
1607604760000|2020-12-10 12:52:40|3720.5|3720|3721.5|3721|3721.5|3721|3720.5|3720|2874
1607604770000|2020-12-10 12:52:50|3722|3721.5|3723|3722|3723|3722.5|3721.5|3721|1203
1607604780000|2020-12-10 12:53:00|3722.5||3722.5||3722.5||3722.5||0
1607604790000|2020-12-10 12:53:10|3722|3721.5|3723|3722.5|3723|3722.5|3722|3721|1637
1607604800000|2020-12-10 12:53:20|3723.5|3722|3723|3722|3723.5|3722|3723|3722|79
1607604810000|2020-12-10 12:53:30|3723.5|3722.5|3723.5|3722|3724|3723|3723|3722|367
1607604820000|2020-12-10 12:53:40|3723|3722.5|3723.5|3722|3723.5|3722.5|3723|3722|210
1607604830000|2020-12-10 12:53:50|3723|3722.5|3723|3722|3723|3722.5|3723|3722|3
1607604840000|2020-12-10 12:54:00|3723.5||3723.5||3723.5||3723.5||0
1607604850000|2020-12-10 12:54:10|3723|3721.5|3722.5|3721.5|3723|3721.5|3721.5|3720.5|1248
1607604860000|2020-12-10 12:54:20|3723|3722|3724.5|3723.5|3725|3724|3722.5|3721.5|221284
1607604870000|2020-12-10 12:54:30|3725|3724|3726|3724.5|3726|3725|3724.5|3723.5|5245
1607604880000|2020-12-10 12:54:40|3725.5|3725|3726.5|3725|3727|3725.5|3725|3724.5|1612
1607604890000|2020-12-10 12:54:50|3727|3725.5|3727|3725.5|3727|3726|3726.5|3725|0
1607604900000|2020-12-10 12:55:00|3726.5|3725|3726|3725|3726.5|3725.5|3726|3725|571
1607604910000|2020-12-10 12:55:10|3725.5|3724.5|3724.5|3724|3726|3725|3724.5|3724|5007
1607604920000|2020-12-10 12:55:20|3725||3725||3725||3725||0
1607604930000|2020-12-10 12:55:30|3724.5|3723.5|3723|3722|3725|3723.5|3723|3721.5|1719
1607604940000|2020-12-10 12:55:40|3723.5|3722.5|3723.5|3723|3724|3723|3723.5|3722|297
1607604950000|2020-12-10 12:55:50|3723|3722.5|3722.5|3721.5|3723|3722.5|3722|3721|98
1607604960000|2020-12-10 12:56:00|3722|3721|3722.5|3721.5|3722.5|3721.5|3721.5|3721|484
1607604970000|2020-12-10 12:56:10|3723|3721|3724|3723|3724|3723|3723|3721|1818
1607604980000|2020-12-10 12:56:20|3723.5|3722.5|3723|3722|3723.5|3723|3723|3722|94
1607605000000|2020-12-10 12:56:40|3723.5|3722.5|3724.5|3724|3724.5|3724|3723.5|3722|1569
1607605010000|2020-12-10 12:56:50|3724|3723.5|3724|3723|3724|3723.5|3724|3723|284
1607605020000|2020-12-10 12:57:00|3723.5|3722.5|3721.5|3720.5|3723.5|3723|3721.5|3720|1299
1607605030000|2020-12-10 12:57:10|3721||3721||3721||3721||459
1607605040000|2020-12-10 12:57:20||3720||3720||3720||3720|0
1607605070000|2020-12-10 12:57:50|3720.5|3720.5|3721|3720|3721|3720.5|3720.5|3720|202
1607605080000|2020-12-10 12:58:00|3721.5|3720.5|3722|3721|3722.5|3721.5|3721.5|3720.5|1274
1607605100000|2020-12-10 12:58:20|3721.5|3720.5|3721|3720|3721.5|3720.5|3721|3720|0
1607605110000|2020-12-10 12:58:30|3721.5|3721|3723|3722|3723|3722|3721.5|3721|61
1607605120000|2020-12-10 12:58:40|3723.5||3722.5||3723.5||3722.5||0
1607605130000|2020-12-10 12:58:50|3722|3721.5|3722.5|3721|3722.5|3721.5|3722|3721|88
1607605140000|2020-12-10 12:59:00|3722|3720.5|3721.5|3721|3722|3721|3721|3720|336
1607605150000|2020-12-10 12:59:10|3722|3721.5|3721.5|3721|3722.5|3721.5|3721.5|3721|163
1607605160000|2020-12-10 12:59:20|3722||3722||3722||3721.5||72916
1607605170000|2020-12-10 12:59:30|3722.5|3721.5|3722.5|3721.5|3723|3721.5|3722|3721|175
1607605190000|2020-12-10 12:59:50|3723|3722|3722.5|3721.5|3723|3722|3722|3721.5|484
1607605200000|2020-12-10 13:00:00|3722|3721|3722|3720.5|3722.5|3721|3721.5|3720.5|557
1607605210000|2020-12-10 13:00:10|3721.5|3720|3720|3719|3721.5|3720|3719.5|3718.5|3261
1607605220000|2020-12-10 13:00:20|3720.5|3719.5|3719.5|3718.5|3720.5|3719.5|3719|3718|269
1607605230000|2020-12-10 13:00:30|3719|3719|3718.5|3717.5|3719.5|3719|3717.5|3717|3114
1607605240000|2020-12-10 13:00:40|3719|3718|3719|3718.5|3719|3718.5|3719|3718|1000
1607605250000|2020-12-10 13:00:50|3719.5|3719|3719.5|3718.5|3719.5|3719|3719.5|3718.5|382
1607605260000|2020-12-10 13:01:00|3719|3719|3720.5|3719|3720.5|3719.5|3719|3718.5|267
1607605270000|2020-12-10 13:01:10|3720|3718.5|3719.5|3718.5|3720|3718.5|3719.5|3718.5|0
1607605280000|2020-12-10 13:01:20|3720||3719.5||3720||3719.5||72911
1607605290000|2020-12-10 13:01:30|3720|3719.5|3720.5|3719|3720.5|3719.5|3720|3719|95
1607605300000|2020-12-10 13:01:40|3720|3719.5|3720|3719|3720|3720|3720|3719|38
1607605310000|2020-12-10 13:01:50|3719.5|3718.5|3719|3718|3720|3719|3718.5|3718|657
1607605320000|2020-12-10 13:02:00|3718.5|3717.5|3720|3719|3720.5|3720|3718|3717.5|3455
1607605330000|2020-12-10 13:02:10|3719.5|3719.5|3720|3719|3720|3719.5|3719.5|3719|118
1607605340000|2020-12-10 13:02:20|3719.5|3718.5|3718.5|3717.5|3719.5|3718.5|3718.5|3717.5|271
1607605360000|2020-12-10 13:02:40|3719|3717|3719.5|3719|3720|3719.5|3719|3717|1371
1607605370000|2020-12-10 13:02:50|3720||3719.5||3720||3719.5||100
1607605390000|2020-12-10 13:03:10|3720|3719.5|3720|3719|3720|3719.5|3720|3719|252
1607605400000|2020-12-10 13:03:20|3720.5|3719.5|3721.5|3720.5|3721.5|3720.5|3720.5|3719|1557
1607605410000|2020-12-10 13:03:30|3721|3720|3721.5|3720|3721.5|3720|3721|3720|290
1607605420000|2020-12-10 13:03:40|3721||3721||3721.5||3721||0
1607605430000|2020-12-10 13:03:50|||||||||300
1607605440000|2020-12-10 13:04:00|3720.5|3719.5|3722|3721|3722|3721.5|3720.5|3719.5|4225
1607605450000|2020-12-10 13:04:10|3721.5|3721.5|3721.5|3720.5|3721.5|3721.5|3721.5|3720.5|64
1607605460000|2020-12-10 13:04:20|3721|3720|3720|3719|3721.5|3720|3719|3718.5|3155
1607605470000|2020-12-10 13:04:30|3720.5|3719.5|3721|3720|3721|3720|3720.5|3719.5|199
1607605490000|2020-12-10 13:04:50|3721.5|3720.5|3721.5|3721|3721.5|3721|3721.5|3720.5|421
1607605500000|2020-12-10 13:05:00||3720.5||3720.5||3720.5||3720.5|0
1607605510000|2020-12-10 13:05:10|3722|3721|3723|3722|3723|3722|3722|3721|382
1607605520000|2020-12-10 13:05:20|3722.5|3721.5|3721.5|3720.5|3722.5|3722|3721|3720.5|2768
1607605530000|2020-12-10 13:05:30|3722|3721|3723|3722|3723|3722|3722|3720.5|3629
1607605560000|2020-12-10 13:06:00|3723.5|3722.5|3725|3724|3725|3724|3723.5|3722|1241
1607605570000|2020-12-10 13:06:10|3724.5|3723.5|3724.5|3723.5|3724.5|3723.5|3724.5|3723.5|0
1607605580000|2020-12-10 13:06:20|3725||3724.5||3725||3724.5||0
1607605590000|2020-12-10 13:06:30|3724|3723|3724|3723|3724|3723|3723.5|3722.5|62
1607605610000|2020-12-10 13:06:50|3723.5|3722.5|3721.5|3720.5|3724|3722.5|3721.5|3720.5|343
1607605620000|2020-12-10 13:07:00|3722|3721|3722.5|3721|3722.5|3721.5|3722|3721|138
1607605630000|2020-12-10 13:07:10|3722|3720.5|3722|3720.5|3722|3720.5|3722|3720.5|0
1607605640000|2020-12-10 13:07:20|3721.5||3721.5||3721.5||3721.5||0
1607605650000|2020-12-10 13:07:30|3722|3721|3722.5|3722|3722.5|3722|3722|3720.5|850
1607605660000|2020-12-10 13:07:40|3722|3721.5|3722.5|3722|3722.5|3722|3722|3721|449
1607605670000|2020-12-10 13:07:50|3723|3721.5|3721.5|3721|3723.5|3721.5|3721.5|3720.5|2448
1607605680000|2020-12-10 13:08:00|3721|3720.5|3722.5|3721.5|3723|3722|3721|3720.5|609
1607605690000|2020-12-10 13:08:10|3722|3721|3722.5|3721.5|3722.5|3721.5|3722|3721|819
1607605700000|2020-12-10 13:08:20|3723|3722|3723|3722.5|3723.5|3722.5|3723|3722|15
1607605710000|2020-12-10 13:08:30|3722.5|3722|3722.5|3722|3723|3722|3722.5|3721.5|40
1607605720000|2020-12-10 13:08:40|3722|3721.5|3721.5|3720.5|3722|3721.5|3721|3720.5|1439
1607605730000|2020-12-10 13:08:50|3722|3721|3722.5|3721.5|3723|3722|3722|3721|1662
1607605740000|2020-12-10 13:09:00|3722|3721|3722|3721.5|3722|3721.5|3722|3721|0
1607605750000|2020-12-10 13:09:10|3721.5|3721|3722|3721|3722|3721|3721.5|3721|502
1607605760000|2020-12-10 13:09:20|3721.5|3720.5|3722|3721.5|3722|3721.5|3721|3720.5|669
1607605770000|2020-12-10 13:09:30||3721||3721.5||3721.5||3721|186
1607605780000|2020-12-10 13:09:40|||||||||86
1607605790000|2020-12-10 13:09:50|3723|3722|3723|3722|3723|3722|3723|3722|732
1607605800000|2020-12-10 13:10:00|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|3722|3721.5|153
1607605810000|2020-12-10 13:10:10|3723|3722|3723.5|3722.5|3723.5|3723|3723|3721.5|1131
1607605820000|2020-12-10 13:10:20|3724|3723|3726|3725.5|3726|3725.5|3724|3723|3528
1607605830000|2020-12-10 13:10:30|3725.5|3725|3725|3724|3726|3725.5|3725|3724|2488
1607605840000|2020-12-10 13:10:40|3724.5|3723.5|3723|3722.5|3725|3723.5|3723|3722.5|1054
1607605850000|2020-12-10 13:10:50|3723.5|3723|3724|3723|3724.5|3723.5|3723.5|3723|573
1607605860000|2020-12-10 13:11:00|3723.5||3724||3724||3723.5||737
1607605870000|2020-12-10 13:11:10|3724.5|3723.5|3724.5|3723.5|3724.5|3723.5|3724.5|3723.5|108
1607605890000|2020-12-10 13:11:30|3724|3724|3724.5|3723.5|3724.5|3724|3724|3723.5|130
1607605900000|2020-12-10 13:11:40|3724|3724|3724.5|3723.5|3724.5|3724|3724|3723|242
1607605910000|2020-12-10 13:11:50|3724|3723|3723.5|3722.5|3724|3723|3723.5|3722.5|37
1607605930000|2020-12-10 13:12:10|3723|3723|3723|3722.5|3723|3723|3723|3722.5|116
1607605940000|2020-12-10 13:12:20|3722.5|3722|3722.5|3721.5|3722.5|3722|3722.5|3721.5|541
1607605950000|2020-12-10 13:12:30||3722||3722||3722||3722|135
1607605970000|2020-12-10 13:12:50|3723|3722.5|3723|3722|3723|3722.5|3723|3722|109
1607605980000|2020-12-10 13:13:00||3722.5||3722.5||3722.5||3722.5|80
1607605990000|2020-12-10 13:13:10|3723.5|3723|3724.5|3723.5|3724.5|3724|3723.5|3722.5|2454
1607606000000|2020-12-10 13:13:20|3724|3724|3723.5|3722.5|3724.5|3724|3723.5|3722.5|1754
1607606010000|2020-12-10 13:13:30|3723|3722|3723.5|3722.5|3723.5|3723|3722.5|3722|517
1607606030000|2020-12-10 13:13:50|3724|3723|3724|3723|3724|3723.5|3724|3723|204
1607606050000|2020-12-10 13:14:10|3723.5||3723.5||3723.5||3723.5||0
1607606060000|2020-12-10 13:14:20||3722.5||3722.5||3722.5||3722.5|0
1607606070000|2020-12-10 13:14:30|3723||3723||3723||3723||0
1607606080000|2020-12-10 13:14:40|3723.5|3723|3723.5|3722.5|3723.5|3723|3723|3722.5|1158
1607606090000|2020-12-10 13:14:50|3724|3723|3724.5|3723.5|3724.5|3724|3724|3723|535
1607606100000|2020-12-10 13:15:00|3724|3724|3724|3723.5|3724|3724|3724|3723.5|421
1607606110000|2020-12-10 13:15:10|3723.5|3723|3724|3723|3724|3723|3723.5|3722.5|237
1607606120000|2020-12-10 13:15:20||3723.5||3723||3723.5||3723|1
1607606130000|2020-12-10 13:15:30|3723.5|3722.5|3723.5|3722.5|3723.5|3723|3723|3722.5|3330
1607606140000|2020-12-10 13:15:40|3724|3723|3724|3723|3724|3723.5|3724|3723|123
1607606160000|2020-12-10 13:16:00||3722.5||3723||3723||3722.5|654
1607606170000|2020-12-10 13:16:10|3723|3722.5|3722.5|3722|3723.5|3722.5|3722.5|3722|316
1607606180000|2020-12-10 13:16:20|3722|3721.5|3722|3721|3722|3721.5|3721.5|3721|832
1607606190000|2020-12-10 13:16:30|3721.5||3721.5||3721.5||3721.5||0
1607606200000|2020-12-10 13:16:40|3721|3720.5|3721|3720|3721|3720.5|3721|3720|248
1607606210000|2020-12-10 13:16:50|3720.5|3719.5|3720.5|3719.5|3720.5|3719.5|3720|3719.5|15
1607606230000|2020-12-10 13:17:10|3720|3719|3718.5|3717.5|3720|3719.5|3718.5|3717.5|2473
1607606240000|2020-12-10 13:17:20||3718||3718||3718||3717.5|298
1607606250000|2020-12-10 13:17:30|3718|3717.5|3718.5|3717.5|3718.5|3718|3718|3717.5|1008
1607606260000|2020-12-10 13:17:40|3718|3717|3717.5|3717|3718|3717|3717.5|3717|331
1607606270000|2020-12-10 13:17:50|3717|3716.5|3718|3717.5|3718|3717.5|3717|3716|2391
1607606280000|2020-12-10 13:18:00|3717.5|3717|3716.5|3715.5|3717.5|3717|3716.5|3715.5|1218
1607606300000|2020-12-10 13:18:20|3716|3715|3715.5|3715|3716|3715|3715.5|3715|637
1607606320000|2020-12-10 13:18:40|3715|3714.5|3715|3714.5|3715.5|3715|3715|3714.5|6153
1607606330000|2020-12-10 13:18:50|3715.5|3715|3715.5|3714.5|3715.5|3715|3715.5|3714.5|500
1607606350000|2020-12-10 13:19:10|||||||||4
1607606370000|2020-12-10 13:19:30|3715|3714|3714|3713.5|3715|3714|3714|3713.5|2952
1607606380000|2020-12-10 13:19:40|3714.5|3714|3715|3713.5|3715|3714.5|3714|3713.5|2332
1607606390000|2020-12-10 13:19:50|3714.5|3714|3715|3714.5|3715|3714.5|3714.5|3713.5|1386
1607606400000|2020-12-10 13:20:00|3715.5|3714|3717|3716|3717.5|3716.5|3715.5|3714|858
1607606410000|2020-12-10 13:20:10|3717.5|3716.5|3717.5|3717|3718|3717.5|3717.5|3716.5|483
1607606420000|2020-12-10 13:20:20|3718|3717.5|3718|3717|3718|3717.5|3717.5|3716.5|882
1607606430000|2020-12-10 13:20:30|3718.5|3717.5|3718.5|3717.5|3719|3718|3718.5|3717.5|2829
1607606440000|2020-12-10 13:20:40|3718|3717|3718.5|3717.5|3719|3718|3717.5|3717|2443
1607606450000|2020-12-10 13:20:50|3718||3718||3718||3718||0
1607606470000|2020-12-10 13:21:10|3718.5|3718|3718.5|3717.5|3718.5|3718|3718.5|3717.5|696
1607606480000|2020-12-10 13:21:20|3719|3718|3718.5|3717.5|3719.5|3718.5|3718.5|3717.5|834
1607606490000|2020-12-10 13:21:30|3718|3717|3718|3717.5|3718.5|3717.5|3717.5|3717|920
1607606500000|2020-12-10 13:21:40|||||||||350
1607606510000|2020-12-10 13:21:50|3718.5|3718|3718|3717.5|3718.5|3718|3718|3717.5|145
1607606520000|2020-12-10 13:22:00|3718.5|3718|3718.5|3717.5|3718.5|3718|3718.5|3717.5|39
1607606530000|2020-12-10 13:22:10|3719|3718|3718.5|3718|3719|3718.5|3718.5|3717.5|1819
1607606540000|2020-12-10 13:22:20|3718|3717.5|3718|3717|3718|3717.5|3717.5|3717|1148
1607606550000|2020-12-10 13:22:30|3718.5|3717.5|3718|3717|3718.5|3718|3717.5|3717|1011
1607606570000|2020-12-10 13:22:50||3717.5||3717||3717.5||3717|278
1607606580000|2020-12-10 13:23:00|3717.5||3717.5||3717.5||3717.5||0
1607606590000|2020-12-10 13:23:10|3717|3716.5|3718|3717.5|3718|3717.5|3717|3716.5|1371
1607606600000|2020-12-10 13:23:20|3717.5|3717|3718|3717|3718|3717|3717.5|3717|95
1607606620000|2020-12-10 13:23:40|3717.5|3716.5|3715.5|3714.5|3718|3716.5|3715|3714.5|1179
1607606640000|2020-12-10 13:24:00|3715|3714|3714.5|3713.5|3715|3714.5|3714.5|3713.5|1380
1607606650000|2020-12-10 13:24:10|3715.5|3714|3715.5|3714.5|3715.5|3715|3715.5|3714|2932
1607606660000|2020-12-10 13:24:20|3716|3715|3716.5|3715.5|3716.5|3716|3716|3715|1195
1607606670000|2020-12-10 13:24:30|3717|3716|3717|3715.5|3717|3716|3716.5|3715.5|2700
1607606680000|2020-12-10 13:24:40|3716.5|3716|3719.5|3718.5|3720|3719|3716.5|3716|692
1607606690000|2020-12-10 13:24:50|3720|3719|3719.5|3718.5|3720|3719|3719|3718.5|198
1607606700000|2020-12-10 13:25:00|3720|3719|3721|3720|3721|3720|3720|3719|2395
1607606710000|2020-12-10 13:25:10|||||||||315
1607606720000|2020-12-10 13:25:20|3720.5|3719.5|3722|3721|3722|3721|3718.5|3718|7113
1607606740000|2020-12-10 13:25:40||3721.5||3721||3721.5||3721|584
1607606750000|2020-12-10 13:25:50|3722.5|3721.5|3722|3721.5|3722.5|3721.5|3722|3721|1181
1607606760000|2020-12-10 13:26:00|3722.5|3722|3725|3724|3725|3724|3722.5|3721.5|3462
1607606770000|2020-12-10 13:26:10||3724.5||3724||3724.5||3724|128
1607606780000|2020-12-10 13:26:20|3724.5|3723.5|3724.5|3723.5|3724.5|3723.5|3724|3723.5|790
1607606790000|2020-12-10 13:26:30||3724||3724||3724||3724|0
1607606800000|2020-12-10 13:26:40|3724|3723.5|3725|3724|3725|3724|3724|3723|2531
1607606810000|2020-12-10 13:26:50|3725.5|3724.5|3725.5|3724.5|3725.5|3724.5|3725|3724|3269
1607606820000|2020-12-10 13:27:00|3726|3725|3724.5|3723.5|3726|3725|3724.5|3723.5|2250
1607606830000|2020-12-10 13:27:10|3724|3723|3723.5|3722.5|3724|3723|3723|3722|313
1607606840000|2020-12-10 13:27:20|3724|3723|3724|3722.5|3724|3723.5|3723.5|3722.5|6674
1607606850000|2020-12-10 13:27:30||3723||3723.5||3723.5||3723|39
1607606860000|2020-12-10 13:27:40|3723.5|3723|3723.5|3722.5|3723.5|3723|3723.5|3722.5|845
1607606890000|2020-12-10 13:28:10|3724|3723|3723.5|3722.5|3724|3723.5|3723.5|3722.5|109
1607606900000|2020-12-10 13:28:20|3724|3723|3724|3723|3724|3723.5|3724|3722.5|332
1607606910000|2020-12-10 13:28:30||3722.5||3722.5||3723||3722.5|0
1607606920000|2020-12-10 13:28:40|3723.5||3724||3724||3723.5||0
1607606930000|2020-12-10 13:28:50||3723||3723.5||3723.5||3723|4
1607606940000|2020-12-10 13:29:00|3723.5|3723|3723.5|3723|3723.5|3723|3723.5|3722.5|1069
1607606950000|2020-12-10 13:29:10|||||||||15
1607606970000|2020-12-10 13:29:30|3724|3723.5|3726|3724.5|3726|3725|3723.5|3723.5|1945
1607606990000|2020-12-10 13:29:50|3725.5|3725|3726.5|3724.5|3727|3726|3725.5|3724.5|786
1607607000000|2020-12-10 13:30:00|3726|3725|3726.5|3725.5|3727|3725.5|3725|3724.5|1111
1607607010000|2020-12-10 13:30:10|3727|3726|3726.5|3725|3727|3726.5|3726|3724.5|1025
1607607020000|2020-12-10 13:30:20|3726|3725.5|3726.5|3726|3726.5|3726|3726|3724.5|442
1607607030000|2020-12-10 13:30:30|3727|3726.5|3729|3728|3729|3728|3727|3726.5|684
1607607040000|2020-12-10 13:30:40|3728.5|3727.5|3728.5|3727.5|3728.5|3728|3728|3727|669
1607607060000|2020-12-10 13:31:00|3728|3727|3728.5|3727.5|3728.5|3727.5|3727.5|3727|658
1607607070000|2020-12-10 13:31:10|3728|3727|3726.5|3726|3728|3727|3726.5|3726|345
1607607080000|2020-12-10 13:31:20|3726|3725.5|3726.5|3725.5|3726.5|3725.5|3726|3725|210
1607607090000|2020-12-10 13:31:30|3726|3725|3725|3724|3726|3725|3725|3724|191
1607607100000|2020-12-10 13:31:40||3723.5||3723.5||3723.5||3723.5|1000
1607607110000|2020-12-10 13:31:50|3724.5|3723|3724|3723|3724.5|3723|3724|3723|59
1607607120000|2020-12-10 13:32:00|3724.5|3723.5|3725|3724|3725|3724.5|3724.5|3723.5|1400
1607607130000|2020-12-10 13:32:10|3724.5|3723.5|3725|3724|3725|3724|3724.5|3723.5|110934
1607607140000|2020-12-10 13:32:20|3724.5|3723.5|3724.5|3723.5|3724.5|3724|3724|3723.5|200
1607607150000|2020-12-10 13:32:30|3724|3724|3724.5|3724|3724.5|3724|3724|3724|120
1607607160000|2020-12-10 13:32:40|3724|3723.5|3724|3723|3724|3723.5|3724|3723|290
1607607170000|2020-12-10 13:32:50|3723.5||3723.5||3723.5||3723.5||0
1607607180000|2020-12-10 13:33:00|3723|3722.5|3723.5|3722.5|3723.5|3723|3723|3722.5|927
1607607200000|2020-12-10 13:33:20|3723||3723||3723||3723||20
1607607210000|2020-12-10 13:33:30|3722.5|3722|3722|3721|3723|3722|3722|3721|725
1607607220000|2020-12-10 13:33:40|3722.5|3721.5|3722.5|3722|3722.5|3722|3722.5|3721.5|606
1607607230000|2020-12-10 13:33:50|3723|3721.5|3722.5|3722|3723|3722|3722.5|3721.5|1219
1607607240000|2020-12-10 13:34:00|3723|3722.5|3723.5|3723|3724|3723|3723|3722.5|128
1607607250000|2020-12-10 13:34:10|3723|3722.5|3722|3721|3723|3722.5|3721|3720|3245
1607607260000|2020-12-10 13:34:20|3721.5|3720.5|3721|3720|3722|3720.5|3720.5|3720|2048
1607607270000|2020-12-10 13:34:30|3720.5|3719.5|3720|3719|3721|3719.5|3719.5|3718.5|1847
1607607280000|2020-12-10 13:34:40|3719.5|3718.5|3719|3718|3719.5|3718.5|3719|3718|0
1607607290000|2020-12-10 13:34:50|3718.5|3718.5|3718|3717|3719.5|3719|3717.5|3716.5|3689
1607607300000|2020-12-10 13:35:00|3717.5|3716.5|3716.5|3715.5|3718|3717|3716|3715|500
1607607310000|2020-12-10 13:35:10|3716|3715|3716|3715|3717|3716.5|3716|3715|2367
1607607320000|2020-12-10 13:35:20|3716.5|3715.5|3718|3716.5|3718|3716.5|3716.5|3715.5|702
1607607330000|2020-12-10 13:35:30|3717.5|3717|3718|3717|3718.5|3717.5|3717.5|3717|237
1607607350000|2020-12-10 13:35:50|3718.5|3717.5|3718.5|3718|3718.5|3718|3718.5|3717|258
1607607360000|2020-12-10 13:36:00|3719|3718.5|3718.5|3717.5|3719|3718.5|3718.5|3717.5|1426
1607607380000|2020-12-10 13:36:20||3718||3718||3718||3718|0
1607607390000|2020-12-10 13:36:30|3718|3717.5|3717.5|3717|3718.5|3718|3716.5|3716|1204
1607607400000|2020-12-10 13:36:40|3718|3717.5|3718|3717|3718.5|3718|3717.5|3717|2625
1607607410000|2020-12-10 13:36:50|3717.5|3716.5|3717.5|3716.5|3718|3717|3717|3716|1267
1607607420000|2020-12-10 13:37:00|3717|3716|3716.5|3715.5|3717|3716|3716|3715|2758
1607607430000|2020-12-10 13:37:10|3716|3715|3716|3715|3716|3715|3716|3715|0
1607607440000|2020-12-10 13:37:20|3716.5|3715.5|3717|3716|3717|3716.5|3716.5|3715|852
1607607460000|2020-12-10 13:37:40|3716.5|3716.5|3718|3717|3718|3717|3716.5|3716|8471
1607607470000|2020-12-10 13:37:50|3717.5||3718||3718||3717.5||261
1607607480000|2020-12-10 13:38:00|3717.5|3716.5|3717.5|3717|3718|3717|3716.5|3715|26142
1607607490000|2020-12-10 13:38:10|3717|3716.5|3717.5|3717|3718|3717.5|3715|3714|42820
1607607500000|2020-12-10 13:38:20|3717|3716.5|3718.5|3717.5|3718.5|3718|3716|3715.5|20192
1607607510000|2020-12-10 13:38:30|3718|3717|3718|3717|3718|3717.5|3717.5|3717|2106
1607607520000|2020-12-10 13:38:40|3718.5|3717.5|3718.5|3717.5|3718.5|3718|3718|3717.5|146
1607607530000|2020-12-10 13:38:50|3719|3718|3719|3718.5|3719|3718.5|3719|3718|1217
1607607540000|2020-12-10 13:39:00|3718.5|3718|3719|3718|3719|3718.5|3718.5|3718|136
1607607550000|2020-12-10 13:39:10|3718.5|3717.5|3718|3717|3719|3717.5|3717.5|3717|3769
1607607560000|2020-12-10 13:39:20||3717.5||3717.5||3717.5||3717.5|0
1607607570000|2020-12-10 13:39:30|3717.5|3717|3718|3717|3718|3717|3717.5|3717|616
1607607580000|2020-12-10 13:39:40|3718.5|3717.5|3719.5|3718.5|3719.5|3718.5|3718.5|3717.5|1420
1607607600000|2020-12-10 13:40:00|3720|3719|3720|3719|3720|3719|3720|3719|421
1607607610000|2020-12-10 13:40:10||3719.5||3719||3719.5||3719|0
1607607620000|2020-12-10 13:40:20|3720.5|3719.5|3721|3720|3721|3720|3720|3719|1596
1607607630000|2020-12-10 13:40:30|3720.5|3719.5|3719.5|3718.5|3721|3719.5|3719.5|3718.5|1133
1607607640000|2020-12-10 13:40:40|3719|3718|3719|3718|3719|3718|3719|3718|755
1607607650000|2020-12-10 13:40:50|3718.5||3719||3719||3718.5||316
1607607670000|2020-12-10 13:41:10|3719.5|3718.5|3719.5|3718.5|3719.5|3719|3719.5|3718.5|311
1607607680000|2020-12-10 13:41:20|3719|3718|3718.5|3717.5|3719.5|3718|3718|3717.5|950
1607607690000|2020-12-10 13:41:30|3718|3717|3717|3716.5|3718|3717|3717|3716.5|730
1607607700000|2020-12-10 13:41:40|3717.5|3716|3717.5|3716.5|3717.5|3716.5|3717.5|3716|278
1607607710000|2020-12-10 13:41:50|3717|3717|3716.5|3715.5|3717|3717|3716|3715|801
1607607720000|2020-12-10 13:42:00|3717|3716|3717|3715.5|3717.5|3716.5|3717|3715.5|459
1607607730000|2020-12-10 13:42:10|3716.5|3716|3716|3715|3716.5|3716|3716|3715|678
1607607740000|2020-12-10 13:42:20|3716.5|3714.5|3714|3713|3716.5|3714.5|3713.5|3713|1551
1607607750000|2020-12-10 13:42:30|3713.5|3712.5|3713|3712.5|3713.5|3712.5|3713|3712.5|14
1607607760000|2020-12-10 13:42:40|3712.5|3712|3712.5|3711.5|3712.5|3712|3712|3711.5|704
1607607770000|2020-12-10 13:42:50|3713|3712|3713|3712|3713|3712.5|3713|3712|460
1607607780000|2020-12-10 13:43:00|3712.5|3711.5|3711.5|3710.5|3712.5|3711.5|3711|3710.5|995
1607607790000|2020-12-10 13:43:10|3711|3711|3711.5|3711|3711.5|3711|3711|3710.5|135
1607607800000|2020-12-10 13:43:20|3712||3711.5||3712||3711.5||1197
1607607810000|2020-12-10 13:43:30||3710.5||3710.5||3710.5||3710.5|0
1607607820000|2020-12-10 13:43:40||3711||3710.5||3711||3710.5|340
1607607830000|2020-12-10 13:43:50|3711|3710|3711|3710|3711|3710|3711|3710|331
1607607840000|2020-12-10 13:44:00|3710.5|3709.5|3710|3709|3711|3709.5|3709.5|3709|1049
1607607860000|2020-12-10 13:44:20|3710.5|3709.5|3711|3710|3711|3710|3710.5|3709.5|606
1607607880000|2020-12-10 13:44:40||3709.5||3710.5||3710.5||3709.5|116
1607607890000|2020-12-10 13:44:50|3710.5|3710|3712.5|3711.5|3712.5|3712|3710.5|3710|1841
1607607900000|2020-12-10 13:45:00|3712|3711|3712|3711|3712.5|3711.5|3711|3710.5|1811
1607607910000|2020-12-10 13:45:10|3711.5||3712||3712||3711.5||93
1607607920000|2020-12-10 13:45:20|3711.5||3712||3712||3711.5||29
1607607930000|2020-12-10 13:45:30|3711.5|3710.5|3711.5|3711|3711.5|3711|3711|3710.5|1146
1607607940000|2020-12-10 13:45:40|3712|3710.5|3712|3711.5|3712|3711.5|3712|3710.5|2
1607607950000|2020-12-10 13:45:50|3711.5|3711|3711|3710.5|3712|3711|3711|3710.5|3024
1607607960000|2020-12-10 13:46:00|3710.5|3710|3711|3710|3711|3710|3710.5|3709.5|1477
1607607970000|2020-12-10 13:46:10|3710.5|3710.5|3710.5|3709.5|3711|3710.5|3710.5|3709.5|916
1607607980000|2020-12-10 13:46:20|3710|3709|3707.5|3706.5|3710|3709|3707.5|3706.5|2148
1607608000000|2020-12-10 13:46:40|3708|3707.5|3707.5|3706.5|3710|3709|3707.5|3706.5|1419
1607608010000|2020-12-10 13:46:50|3707|3706|3705.5|3704.5|3707.5|3706.5|3705|3704.5|2035
1607608020000|2020-12-10 13:47:00|3705|3704|3703.5|3702.5|3705.5|3704|3703|3702|1073
1607608030000|2020-12-10 13:47:10||3702||3702||3702||3702|29
1607608040000|2020-12-10 13:47:20|3703|3702.5|3704|3703|3704|3703.5|3703|3702|1220
1607608050000|2020-12-10 13:47:30|3703.5|3702.5|3703.5|3702.5|3703.5|3702.5|3703|3702|95
1607608060000|2020-12-10 13:47:40|3704|3703|3706|3705|3706|3705|3704|3703|474
1607608070000|2020-12-10 13:47:50|3704.5|3704.5|3705|3703.5|3705.5|3704.5|3704|3703.5|1112
1607608080000|2020-12-10 13:48:00|3704.5|3703|3705|3704|3705|3704|3704|3703|0
1607608090000|2020-12-10 13:48:10|3705.5|3704.5|3706|3705|3706|3705|3705.5|3704.5|539
1607608100000|2020-12-10 13:48:20||3704.5||3705||3705||3704.5|0
1607608110000|2020-12-10 13:48:30|3705.5|3704.5|3704.5|3703.5|3705.5|3704.5|3704.5|3703|76
1607608120000|2020-12-10 13:48:40|3705|3704|3703.5|3703|3705.5|3704.5|3703|3702.5|4888
1607608130000|2020-12-10 13:48:50|3704|3702.5|3703.5|3702.5|3704|3703.5|3703.5|3702.5|218
1607608140000|2020-12-10 13:49:00|3703|3702|3703.5|3703|3703.5|3703|3703|3702|403
1607608150000|2020-12-10 13:49:10|3704|3703.5|3704|3703|3704|3703.5|3703.5|3703|430
1607608170000|2020-12-10 13:49:30|3703.5|3702.5|3702.5|3701.5|3703.5|3702.5|3702.5|3701.5|145
1607608180000|2020-12-10 13:49:40|3702|3701|3702|3701|3702|3701.5|3702|3701|1290
1607608190000|2020-12-10 13:49:50|3702.5|3701.5|3702|3701|3702.5|3701.5|3701.5|3701|808
1607608200000|2020-12-10 13:50:00|3701.5|3701.5|3702|3701|3702.5|3701.5|3701.5|3701|121
1607608210000|2020-12-10 13:50:10|3701.5|3700.5|3701.5|3700.5|3702|3700.5|3701|3700|635
1607608220000|2020-12-10 13:50:20|3701|3700|3700.5|3700|3701.5|3701|3700.5|3700|872
1607608230000|2020-12-10 13:50:30|3701|3700.5|3701.5|3700.5|3701.5|3701|3701|3700|369
1607608240000|2020-12-10 13:50:40|3701|3700|3699|3698|3701|3700|3698.5|3698|4602
1607608250000|2020-12-10 13:50:50|3699.5|3698.5|3700|3699.5|3700|3699.5|3699.5|3698.5|1095
1607608260000|2020-12-10 13:51:00|3700.5|3700|3701|3700|3701|3700.5|3700.5|3700|171
1607608280000|2020-12-10 13:51:20|3700.5|3699.5|3701|3700|3701|3700|3700|3699.5|587
1607608290000|2020-12-10 13:51:30|3700.5||3701||3701||3700.5||0
1607608300000|2020-12-10 13:51:40|3700.5|3699.5|3699|3698|3701|3699.5|3699|3698|388
1607608310000|2020-12-10 13:51:50|3698.5|3697.5|3699|3698|3699.5|3699|3698|3697|13650
1607608320000|2020-12-10 13:52:00|3698.5|3697.5|3698.5|3697.5|3699|3698|3697|3696.5|9467
1607608330000|2020-12-10 13:52:10|3698|3698|3698.5|3698|3698.5|3698|3698|3697|4297
1607608340000|2020-12-10 13:52:20|3698|3697.5|3699|3698.5|3699.5|3699|3698|3697|4697
1607608350000|2020-12-10 13:52:30|3698.5|3698|3699.5|3698.5|3699.5|3698.5|3698|3697.5|1669
1607608360000|2020-12-10 13:52:40|3699|3698|3699|3698|3699.5|3698|3697.5|3697|5026
1607608370000|2020-12-10 13:52:50|3699.5|3698.5|3699.5|3698.5|3699.5|3699|3699|3698.5|858
1607608380000|2020-12-10 13:53:00|3699|3698|3698.5|3698|3699|3698|3698.5|3698|1435
1607608390000|2020-12-10 13:53:10|3698|3697.5|3698.5|3698|3698.5|3698|3698|3697.5|3836
1607608400000|2020-12-10 13:53:20|3699|3698.5|3699.5|3698.5|3699.5|3698.5|3699|3698.5|1451
1607608410000|2020-12-10 13:53:30|3699|3698|3699|3698|3699|3698|3698.5|3697.5|1817
1607608420000|2020-12-10 13:53:40||3698.5||3698.5||3698.5||3698.5|816
1607608430000|2020-12-10 13:53:50|3698.5|3698|3698.5|3697.5|3699|3698|3698|3697.5|3075
1607608440000|2020-12-10 13:54:00|3698|3698|3698.5|3698|3698.5|3698|3697.5|3697|9608
1607608450000|2020-12-10 13:54:10|3698|3697.5|3698.5|3698|3699|3698.5|3698|3697|7350
1607608460000|2020-12-10 13:54:20|3698|3697.5|3697.5|3696.5|3698|3697.5|3697|3696|2288
1607608470000|2020-12-10 13:54:30|3697|3696|3697|3696|3697.5|3697|3696|3695.5|4460
1607608480000|2020-12-10 13:54:40|3696.5|3695.5|3696|3695|3696.5|3696|3696|3695|592
1607608490000|2020-12-10 13:54:50|3695.5|3694.5|3694|3693|3696|3694.5|3694|3693|1449
1607608500000|2020-12-10 13:55:00|3694.5|3693.5|3696|3695|3696|3695.5|3694.5|3693|1254
1607608510000|2020-12-10 13:55:10|3695.5|3694.5|3695|3694|3695.5|3694.5|3695|3693.5|367
1607608520000|2020-12-10 13:55:20|3694.5|3693.5|3692.5|3691.5|3694.5|3694|3692|3691.5|2589
1607608530000|2020-12-10 13:55:30|3693|3692|3694.5|3694|3694.5|3694|3693|3692|1281
1607608540000|2020-12-10 13:55:40|3695|3694.5|3696|3695|3696|3695|3695|3694.5|2461
1607608550000|2020-12-10 13:55:50|3695.5|3694.5|3697|3696|3697|3696|3695|3694.5|1084
1607608560000|2020-12-10 13:56:00|3696.5|3695.5|3695|3694|3696.5|3695.5|3694.5|3693.5|4419
1607608570000|2020-12-10 13:56:10|3694.5|3693.5|3691.5|3690.5|3694.5|3693.5|3691.5|3690.5|2239
1607608580000|2020-12-10 13:56:20|3691||3691.5||3691.5||3691||105
1607608600000|2020-12-10 13:56:40|3691|3691|3693.5|3692.5|3693.5|3692.5|3691|3691|1772
1607608610000|2020-12-10 13:56:50|3694|3693|3695|3694.5|3695|3694.5|3694|3693|1716
1607608620000|2020-12-10 13:57:00|3694.5|3694|3692|3691|3694.5|3694|3692|3691|2915
1607608630000|2020-12-10 13:57:10|3691.5|3690.5|3691.5|3691|3691.5|3691|3691.5|3690.5|513
1607608640000|2020-12-10 13:57:20||3690.5||3690.5||3690.5||3690.5|0
1607608650000|2020-12-10 13:57:30|3691|3690|3691.5|3690.5|3691.5|3690.5|3690.5|3690|142
1607608660000|2020-12-10 13:57:40|||||||||13
1607608670000|2020-12-10 13:57:50|3691|3690|3685|3684|3691|3690.5|3684.5|3684|6411
1607608680000|2020-12-10 13:58:00|3685.5|3684.5|3682|3681|3686|3685.5|3681|3680|5784
1607608690000|2020-12-10 13:58:10|3682.5|3681.5|3681.5|3680.5|3683|3682|3680.5|3680|5352
1607608700000|2020-12-10 13:58:20|3682|3681|3682|3680.5|3683.5|3682.5|3681.5|3680.5|1820
1607608710000|2020-12-10 13:58:30|3681.5|3681|3681|3679.5|3683|3682|3679.5|3679|4364
1607608720000|2020-12-10 13:58:40|3680.5|3680|3683.5|3682|3683.5|3682.5|3680.5|3680|2010
1607608730000|2020-12-10 13:58:50|3683|3682.5|3683|3682|3684|3683|3683|3682|1452
1607608740000|2020-12-10 13:59:00|3682.5|3681.5|3682.5|3681.5|3683|3682|3681|3680.5|1427
1607608750000|2020-12-10 13:59:10|3682|3681|3681.5|3680.5|3682|3681.5|3681.5|3680.5|217
1607608760000|2020-12-10 13:59:20|3682|3681|3684.5|3683.5|3685.5|3684|3681.5|3680.5|7524
1607608770000|2020-12-10 13:59:30|3685|3684|3687|3685.5|3688.5|3687|3685|3684|1458
1607608780000|2020-12-10 13:59:40|3687.5|3686|3689|3688|3689.5|3688|3687.5|3686|1359
1607608790000|2020-12-10 13:59:50|3689.5|3688.5|3691.5|3690.5|3692|3691|3689|3688|4104
1607608800000|2020-12-10 14:00:00|3691|3690|3689.5|3688.5|3691.5|3690.5|3689.5|3688.5|876
1607608810000|2020-12-10 14:00:10|3689|3688|3687|3686.5|3689.5|3688|3687|3686|1301
1607608820000|2020-12-10 14:00:20|3686.5|3686|3689|3687.5|3689|3687.5|3686.5|3685.5|683
1607608830000|2020-12-10 14:00:30|3689.5|3688|3690.5|3689.5|3690.5|3689.5|3689.5|3688|0
1607608840000|2020-12-10 14:00:40|3690|3689|3691|3690|3691|3690.5|3689.5|3688.5|1428
1607608850000|2020-12-10 14:00:50|3690.5|3689.5|3691.5|3690.5|3691.5|3691|3690.5|3689.5|253
1607608860000|2020-12-10 14:01:00|3692|3691|3692.5|3691.5|3693|3692|3690.5|3690|2214
1607608870000|2020-12-10 14:01:10|3692|3691|3692.5|3691.5|3692.5|3691.5|3691.5|3691|346
1607608880000|2020-12-10 14:01:20|3692|3691|3693|3692|3694|3692.5|3691.5|3691|329
1607608890000|2020-12-10 14:01:30|3692.5|3691.5|3691|3690|3692.5|3691.5|3691|3690|1080
1607608900000|2020-12-10 14:01:40|3691.5|3690.5|3692|3691|3692|3691|3691.5|3690|0
1607608910000|2020-12-10 14:01:50|3692.5|3691.5|3690|3689|3692.5|3691.5|3690|3688.5|2881
1607608920000|2020-12-10 14:02:00|3689.5|3688.5|3687.5|3686.5|3689.5|3688.5|3687|3686|4185
1607608930000|2020-12-10 14:02:10|3687|3686|3687.5|3686.5|3687.5|3686.5|3686.5|3686|596
1607608940000|2020-12-10 14:02:20|3688|3687|3687.5|3686.5|3688|3687|3686.5|3685.5|4577
1607608950000|2020-12-10 14:02:30|3688|3686|3690|3689|3690|3689|3688|3686|282
1607608960000|2020-12-10 14:02:40|3689.5|3688.5|3689.5|3688.5|3690|3688.5|3688.5|3688|1916
1607608970000|2020-12-10 14:02:50|3689|3689|3690.5|3689|3690.5|3689.5|3689|3688.5|707
1607608980000|2020-12-10 14:03:00|3690|3689.5|3690|3689.5|3690.5|3689.5|3690|3689.5|0
1607608990000|2020-12-10 14:03:10|3689.5|3689|3689.5|3688.5|3689.5|3689|3689|3688.5|769
1607609000000|2020-12-10 14:03:20|3688.5|3689|3687.5|3686.5|3688.5|3689|3687.5|3686.5|545
1607609010000|2020-12-10 14:03:30|3687|3686|3686.5|3685|3687|3686|3686.5|3685|100
1607609020000|2020-12-10 14:03:40|3686|3684.5|3685.5|3684.5|3686|3684.5|3685.5|3684.5|474
1607609030000|2020-12-10 14:03:50|3686|3685|3686.5|3686|3687|3686.5|3685.5|3684.5|2594
1607609040000|2020-12-10 14:04:00|3687|3686.5|3686.5|3685.5|3687|3686.5|3686|3685.5|505
1607609050000|2020-12-10 14:04:10|3685.5|3685|3685|3684|3686|3685.5|3684.5|3683.5|5436
1607609060000|2020-12-10 14:04:20|3684.5|3684.5|3685|3684|3685|3684.5|3684.5|3684|273
1607609070000|2020-12-10 14:04:30|3685.5|3684.5|3686.5|3685.5|3686.5|3685.5|3685.5|3684|1257
1607609080000|2020-12-10 14:04:40|3686|3685|3685.5|3684.5|3686|3685.5|3685|3684|1724
1607609090000|2020-12-10 14:04:50|3686|3685|3686|3685|3686.5|3685.5|3685.5|3684.5|1034
1607609100000|2020-12-10 14:05:00|3685.5|3684.5|3684.5|3683.5|3686|3685|3684|3683|4247
1607609110000|2020-12-10 14:05:10|3685|3684|3687.5|3687|3687.5|3687|3685|3684|1420
1607609120000|2020-12-10 14:05:20|3688|3687.5|3689|3688.5|3689|3688.5|3687.5|3686.5|1734
1607609130000|2020-12-10 14:05:30|3688.5|3688|3688.5|3687.5|3690|3689.5|3688.5|3687.5|9385
1607609140000|2020-12-10 14:05:40|3688|3687|3688.5|3688|3689|3688|3687.5|3686.5|1070
1607609150000|2020-12-10 14:05:50|3689|3688.5|3690|3689.5|3690.5|3690|3688.5|3688|1743
1607609160000|2020-12-10 14:06:00|3690.5|3690|3689|3688|3691|3690.5|3689|3688|11362
1607609170000|2020-12-10 14:06:10|3688.5|3687.5|3689.5|3689|3689.5|3689|3688|3687.5|2682
1607609180000|2020-12-10 14:06:20|3690|3689.5|3690|3689.5|3690|3689.5|3690|3689.5|265
1607609190000|2020-12-10 14:06:30|3690.5|3690|3691|3690|3691|3690|3690|3689.5|670
1607609200000|2020-12-10 14:06:40|3691.5|3690.5|3691.5|3691|3691.5|3691|3691|3690|2241
1607609210000|2020-12-10 14:06:50|3691|3690.5|3690.5|3689.5|3691|3690.5|3690|3689|5543
1607609220000|2020-12-10 14:07:00|3690|3689|3690|3689|3690.5|3690|3690|3689|1921
1607609230000|2020-12-10 14:07:10|3690.5|3689.5|3691.5|3691|3691.5|3691|3690.5|3689|2231
1607609240000|2020-12-10 14:07:20|3692|3691.5|3692.5|3691.5|3693|3692.5|3692|3691.5|519
1607609250000|2020-12-10 14:07:30||3692||3691.5||3692||3691.5|100
1607609260000|2020-12-10 14:07:40|3693|3692|3692|3691|3694|3693|3692|3691|1338
1607609270000|2020-12-10 14:07:50|3692.5|3691.5|3692.5|3691.5|3692.5|3692|3692|3691.5|250
1607609280000|2020-12-10 14:08:00|3693|3692|3693.5|3692.5|3693.5|3693|3692.5|3691.5|2287
1607609290000|2020-12-10 14:08:10|3693||3693||3693||3693||0
1607609300000|2020-12-10 14:08:20|3693.5|3693|3694.5|3693.5|3695|3694|3693.5|3693|2603
1607609310000|2020-12-10 14:08:30|3695|3694|3695|3693.5|3695|3694|3695|3693.5|0
1607609320000|2020-12-10 14:08:40|3694.5|3693|3692.5|3692|3694.5|3693|3692.5|3692|2443
1607609330000|2020-12-10 14:08:50|3693|3692.5|3693.5|3692.5|3693.5|3692.5|3693|3692.5|364
1607609340000|2020-12-10 14:09:00|3693|3692|3691|3690|3693|3692|3690|3689.5|9444
1607609350000|2020-12-10 14:09:10|3691.5|3689.5|3690.5|3689.5|3691.5|3689.5|3690.5|3689.5|0
1607609360000|2020-12-10 14:09:20|3690|3689|3690|3689|3690|3689|3689.5|3689|113
1607609370000|2020-12-10 14:09:30|3690.5|3689.5|3686|3685|3690.5|3689.5|3686|3685|3276
1607609380000|2020-12-10 14:09:40|3685.5|3684.5|3686.5|3685.5|3686.5|3686|3685|3684.5|2991
1607609390000|2020-12-10 14:09:50|3687|3686|3688.5|3687.5|3688.5|3688|3687|3686|2066
1607609400000|2020-12-10 14:10:00|3688|3687|3686.5|3685.5|3688|3687|3686.5|3685.5|5338
1607609410000|2020-12-10 14:10:10|3687|3686|3687.5|3686.5|3687.5|3687|3687|3686|1977
1607609420000|2020-12-10 14:10:20|3687|3687|3685.5|3684|3687|3687|3685|3684|2746
1607609430000|2020-12-10 14:10:30|3686|3684.5|3686.5|3685.5|3686.5|3686|3686|3684.5|250
1607609440000|2020-12-10 14:10:40|3687|3686|3686|3685.5|3688|3686.5|3686|3685|4417
1607609450000|2020-12-10 14:10:50|3686.5|3686|3686.5|3685.5|3686.5|3686|3686|3685|770
1607609460000|2020-12-10 14:11:00|3687|3686|3689|3688|3689|3688|3686.5|3686|1988
1607609470000|2020-12-10 14:11:10|3689.5|3688.5|3692|3691|3692|3691|3689.5|3688.5|2632
1607609480000|2020-12-10 14:11:20|3692.5|3691.5|3692|3690.5|3693|3692|3691.5|3690.5|1714
1607609490000|2020-12-10 14:11:30|3691.5|3691|3690|3688.5|3691.5|3691|3689.5|3688|17857
1607609500000|2020-12-10 14:11:40|3689.5|3689|3689.5|3689|3689.5|3689|3687.5|3686.5|6024
1607609510000|2020-12-10 14:11:50|3690|3690|3688.5|3687.5|3690.5|3690|3688|3687.5|8702
1607609520000|2020-12-10 14:12:00|3688||3688.5||3688.5||3688||0
1607609530000|2020-12-10 14:12:10|3689|3688|3690|3688.5|3690|3689|3689|3688|1504
1607609540000|2020-12-10 14:12:20|3690.5|3689|3690|3689|3690.5|3690|3690|3689|3984
1607609550000|2020-12-10 14:12:30|3690.5|3689.5|3692.5|3691.5|3692.5|3691.5|3690.5|3689.5|651
1607609560000|2020-12-10 14:12:40|3692|3691|3691|3690|3692|3691|3690.5|3690|470
1607609570000|2020-12-10 14:12:50|3690.5|3689.5|3689|3687.5|3690.5|3689.5|3689|3687.5|701
1607609580000|2020-12-10 14:13:00|3689.5|3688|3689|3687.5|3689.5|3688.5|3688.5|3687.5|1644
1607609590000|2020-12-10 14:13:10|3688.5|3688|3688.5|3688|3689|3688|3688|3687.5|1073
1607609600000|2020-12-10 14:13:20|3689|3688.5|3689|3688|3689.5|3689|3689|3688|1958
1607609610000|2020-12-10 14:13:30|3688.5|3687.5|3688|3687|3688.5|3688|3687|3686.5|3952
1607609620000|2020-12-10 14:13:40|3688.5|3686.5|3689|3688|3689.5|3689|3688.5|3686.5|722
1607609630000|2020-12-10 14:13:50|3689.5|3688.5|3688.5|3687.5|3689.5|3689|3688|3687.5|1325
1607609640000|2020-12-10 14:14:00|3688|3688|3689|3688|3690|3688.5|3688|3687.5|16309
1607609650000|2020-12-10 14:14:10|3689.5|3688.5|3688.5|3687.5|3690|3689.5|3688|3687|1642
1607609660000|2020-12-10 14:14:20|3689|3688|3689.5|3688|3689.5|3688.5|3689|3688|598
1607609670000|2020-12-10 14:14:30|3690|3688.5|3690|3689|3691|3690.5|3689.5|3688.5|4278
1607609680000|2020-12-10 14:14:40|3690.5|3688.5|3691|3690|3691|3690|3690.5|3688.5|432
1607609690000|2020-12-10 14:14:50|3690.5|3689.5|3689|3688|3691|3690|3689|3688|823
1607609700000|2020-12-10 14:15:00|3689.5|3688.5|3690|3689.5|3690|3689.5|3689.5|3688.5|577
1607609710000|2020-12-10 14:15:10|3690.5|3690|3691|3690|3691|3690|3690.5|3690|123
1607609720000|2020-12-10 14:15:20|3690.5|3689.5|3687.5|3686.5|3690.5|3689.5|3687|3686.5|544
1607609730000|2020-12-10 14:15:30|3687||3687||3687||3687||200
1607609740000|2020-12-10 14:15:40|3686.5|3686|3686.5|3685.5|3686.5|3686|3686|3685.5|995
1607609750000|2020-12-10 14:15:50|3687|3686|3688|3687|3689|3688|3687|3686|1090
1607609760000|2020-12-10 14:16:00|3688.5|3687.5|3690.5|3689.5|3690.5|3690|3688.5|3687.5|873
1607609770000|2020-12-10 14:16:10|3691|3690|3692.5|3691.5|3693|3692.5|3691|3690|1401
1607609780000|2020-12-10 14:16:20|3693|3692|3692.5|3691.5|3693|3692.5|3692.5|3691.5|68
1607609790000|2020-12-10 14:16:30|3693|3692|3693.5|3692.5|3693.5|3692.5|3693|3692|126
1607609800000|2020-12-10 14:16:40|||||||||81
1607609820000|2020-12-10 14:17:00|3693|3692|3693|3692|3693|3692|3693|3692|778
1607609830000|2020-12-10 14:17:10|3693.5|3692.5|3693.5|3692.5|3694|3693|3693.5|3692.5|168
1607609840000|2020-12-10 14:17:20|3694|3693|3694.5|3693.5|3694.5|3694|3694|3693|492
1607609850000|2020-12-10 14:17:30|3695|3694|3694.5|3694|3696|3695.5|3694.5|3694|1633
1607609860000|2020-12-10 14:17:40|3695|3694.5|3695|3694.5|3695.5|3694.5|3695|3694|436
1607609870000|2020-12-10 14:17:50|3694.5|3694|3694|3693|3695|3694|3694|3693|988
1607609880000|2020-12-10 14:18:00|3694.5|3693.5|3695|3694|3695|3694|3694|3693|1553
1607609890000|2020-12-10 14:18:10|3694.5|3694.5|3694|3693|3695|3694.5|3694|3693|948
1607609900000|2020-12-10 14:18:20|3693.5|3692.5|3692|3691|3693.5|3692.5|3691.5|3691|1897
1607609910000|2020-12-10 14:18:30||3690.5||3691||3691||3690.5|0
1607609920000|2020-12-10 14:18:40|3692.5|3691.5|3693|3692|3693|3692|3692.5|3691|675
1607609930000|2020-12-10 14:18:50|3693.5|3692.5|3694|3692.5|3694.5|3693|3693.5|3692.5|63
1607609940000|2020-12-10 14:19:00|3694.5|3693|3694|3692.5|3694.5|3694|3693.5|3692.5|1927
1607609950000|2020-12-10 14:19:10|3693.5|3692|3692.5|3692|3693.5|3692.5|3692|3691.5|5068
1607609960000|2020-12-10 14:19:20|3692|3691.5|3693|3692|3693|3692.5|3691.5|3690.5|4349
1607609970000|2020-12-10 14:19:30|3693.5|3691.5|3694|3693|3694|3693.5|3693.5|3691.5|343
1607609980000|2020-12-10 14:19:40|3694.5|3693.5|3695|3694|3695|3694|3694.5|3693.5|65
1607609990000|2020-12-10 14:19:50|3694.5|3694.5|3695.5|3695|3696|3695.5|3694.5|3693.5|1816
1607610000000|2020-12-10 14:20:00|3695|3694.5|3695|3694|3695.5|3695|3695|3694|92
1607610010000|2020-12-10 14:20:10|3695.5|3694.5|3695.5|3694.5|3695.5|3695|3695|3694.5|1446
1607610020000|2020-12-10 14:20:20|3695|3694|3696|3695|3696|3695.5|3695|3694|952
1607610040000|2020-12-10 14:20:40|3696.5|3695.5|3694|3693.5|3696.5|3695.5|3689|3688.5|35467
1607610050000|2020-12-10 14:20:50|3693.5|3693|3693.5|3692.5|3694|3693.5|3693|3692|2596
1607610060000|2020-12-10 14:21:00|||||||||512
1607610070000|2020-12-10 14:21:10|3693|3692|3695.5|3694|3695.5|3694|3692.5|3691.5|3032
1607610080000|2020-12-10 14:21:20|3695|3694.5|3697|3696|3697|3696|3695|3694.5|187
1607610090000|2020-12-10 14:21:30|3696.5|3695|3696.5|3695.5|3697|3696|3696|3695|804
1607610100000|2020-12-10 14:21:40|3697|3696|3697|3696|3697|3696.5|3696.5|3695.5|481
1607610110000|2020-12-10 14:21:50|3696|3695.5|3694.5|3693.5|3697|3695.5|3694.5|3693.5|1403
1607610120000|2020-12-10 14:22:00|3695|3694|3695.5|3694.5|3695.5|3695|3695|3694|551
1607610130000|2020-12-10 14:22:10|3695|3694|3695.5|3695|3695.5|3695|3695|3694|265
1607610140000|2020-12-10 14:22:20|3696|3695.5|3698.5|3697.5|3698.5|3698|3696|3695|9542
1607610150000|2020-12-10 14:22:30|3698|3697|3698|3697|3698|3697|3697.5|3697|0
1607610160000|2020-12-10 14:22:40|3697.5|3696.5|3697.5|3696.5|3697.5|3696.5|3697|3696|1446
1607610170000|2020-12-10 14:22:50||3697||3697||3697||3696.5|1143
1607610180000|2020-12-10 14:23:00|3698|3697.5|3699|3698|3699|3698.5|3698|3697.5|884
1607610190000|2020-12-10 14:23:10|3699.5|3698.5|3699|3698|3699.5|3698.5|3698.5|3698|154
1607610200000|2020-12-10 14:23:20|3699.5|3698.5|3698.5|3697.5|3699.5|3699|3698.5|3697.5|129
1607610210000|2020-12-10 14:23:30|3698|3697|3696|3695|3698|3697|3695.5|3695|1864
1607610220000|2020-12-10 14:23:40|3695.5|3694.5|3695|3694|3695.5|3695|3695|3694|822
1607610230000|2020-12-10 14:23:50|3695.5|3694.5|3696|3695.5|3696.5|3696|3695.5|3694|1731
1607610240000|2020-12-10 14:24:00|3696.5|3695|3697|3696.5|3697.5|3697|3696|3695|4116
1607610250000|2020-12-10 14:24:10|3697.5|3697|3699|3698.5|3699.5|3699|3697.5|3697|2691
1607610260000|2020-12-10 14:24:20|3698.5|3698|3698.5|3697.5|3699|3698|3698.5|3697.5|111
1607610270000|2020-12-10 14:24:30|3698|3697|3698|3697|3698|3697.5|3697.5|3697|351
1607610280000|2020-12-10 14:24:40|3697.5|3696.5|3697.5|3696.5|3697.5|3696.5|3697|3696.5|255
1607610290000|2020-12-10 14:24:50|3698|3697|3697|3696|3698|3697.5|3696.5|3696|550
1607610300000|2020-12-10 14:25:00|3696.5|3696.5|3699.5|3698.5|3699.5|3699|3696.5|3696.5|3137
1607610310000|2020-12-10 14:25:10|3699|3698|3701.5|3700.5|3701.5|3700.5|3699|3698|10216
1607610320000|2020-12-10 14:25:20|3702|3701|3701|3699.5|3702|3701.5|3700.5|3699.5|2852
1607610330000|2020-12-10 14:25:30|3700.5|3699|3701|3700|3701|3700|3699.5|3699|1835
1607610340000|2020-12-10 14:25:40|3700.5|3699.5|3700.5|3699.5|3700.5|3699.5|3700.5|3699.5|0
1607610360000|2020-12-10 14:26:00|3701|3700|3700|3699|3701|3700.5|3700|3699|733
1607610370000|2020-12-10 14:26:10|3699.5|3699.5|3699|3698|3699.5|3699.5|3699|3698|256
1607610380000|2020-12-10 14:26:20||3698.5||3698||3698.5||3698|0
1607610390000|2020-12-10 14:26:30|3698.5|3698.5|3698.5|3697.5|3699|3698.5|3698|3697|3179
1607610400000|2020-12-10 14:26:40|3698|3697|3698|3697|3698|3697|3698|3697|114
1607610410000|2020-12-10 14:26:50|3697.5|3696.5|3697|3696|3698|3696.5|3697|3696|66
1607610420000|2020-12-10 14:27:00|3696.5|3695.5|3692.5|3691.5|3697|3695.5|3692|3691.5|3274
1607610430000|2020-12-10 14:27:10|3692|3691|3693|3692|3693|3692.5|3691.5|3691|5480
1607610440000|2020-12-10 14:27:20|3693.5|3691.5|3691.5|3690.5|3693.5|3693|3691.5|3690.5|1980
1607610450000|2020-12-10 14:27:30|3691|3691|3692.5|3691.5|3693|3692|3691|3691|1663
1607610460000|2020-12-10 14:27:40|3693|3692|3693|3692.5|3693.5|3693|3693|3692|3012
1607610470000|2020-12-10 14:27:50|3693.5|3693|3693.5|3693|3694.5|3694|3693|3692.5|3393
1607610480000|2020-12-10 14:28:00|3694|3693.5|3693.5|3693|3694|3693.5|3693|3692|2543
1607610490000|2020-12-10 14:28:10|3694|3692.5|3693.5|3693|3694|3693.5|3693|3692|2064
1607610500000|2020-12-10 14:28:20|3693|3692.5|3692|3691|3693.5|3692.5|3692|3691|909
1607610510000|2020-12-10 14:28:30|3691.5|3690.5|3692|3691|3692|3691|3690.5|3690|1774
1607610520000|2020-12-10 14:28:40|3692.5|3691.5|3693.5|3692.5|3693.5|3693|3692.5|3691.5|4190
1607610530000|2020-12-10 14:28:50|3693|3692|3693|3691.5|3693|3692|3692|3691.5|1111
1607610540000|2020-12-10 14:29:00|3692.5|3691|3692|3691|3692.5|3691|3691.5|3690.5|125
1607610550000|2020-12-10 14:29:10||3690.5||3691||3691||3690.5|230
1607610560000|2020-12-10 14:29:20|3691.5|3691.5|3689|3688.5|3692|3691.5|3689|3688.5|2611
1607610570000|2020-12-10 14:29:30|3688.5|3688|3690|3689|3690|3689.5|3688.5|3688|867
1607610580000|2020-12-10 14:29:40|3689.5|3688.5|3689|3688|3690|3688.5|3689|3688|9
1607610590000|2020-12-10 14:29:50|3688.5|3687.5|3688|3687|3689|3688.5|3687.5|3687|1226
1607610600000|2020-12-10 14:30:00|3688.5|3687.5|3688|3687.5|3688.5|3687.5|3687|3686|3688
1607610660000|2020-12-10 14:31:00|3688.5|3688|3693|3692|3693|3692|3688.5|3688|2997
1607610670000|2020-12-10 14:31:10|3693.5|3692.5|3694.5|3693.5|3695.5|3695|3693|3692|6089
1607610680000|2020-12-10 14:31:20|3695|3694|3696.5|3695.5|3696.5|3696|3694.5|3694|1239
1607610690000|2020-12-10 14:31:30|3696|3695|3697|3695.5|3697|3696.5|3695.5|3694.5|1650
1607610700000|2020-12-10 14:31:40|3696.5|3695|3692|3691.5|3696.5|3695|3692|3691.5|5538
1607610710000|2020-12-10 14:31:50|3692.5|3692|3692.5|3691|3693.5|3692.5|3692|3691|2146
1607610720000|2020-12-10 14:32:00|3692|3690.5|3692|3691|3694|3693|3691.5|3690.5|2603
1607610730000|2020-12-10 14:32:10|3691|3690.5|3692.5|3691.5|3692.5|3691.5|3690.5|3690|962
1607610740000|2020-12-10 14:32:20|3692|3691|3692|3691|3693.5|3692.5|3691.5|3691|1741
1607610750000|2020-12-10 14:32:30|3692.5|3691.5|3695|3694|3696|3695.5|3692.5|3691.5|2940
1607610760000|2020-12-10 14:32:40|3695.5|3694.5|3697.5|3696|3697.5|3696.5|3695|3694|384
1607610770000|2020-12-10 14:32:50|3697|3695.5|3698|3697|3699|3697.5|3695.5|3694.5|3421
1607610780000|2020-12-10 14:33:00|3697.5|3698|3702|3701.5|3702|3701.5|3697.5|3697.5|5741
1607610790000|2020-12-10 14:33:10|3702.5|3701|3700.5|3699|3703.5|3702.5|3699.5|3699|6053
1607610800000|2020-12-10 14:33:20|3701|3699.5|3701|3699.5|3701|3700|3700.5|3699|392
1607610810000|2020-12-10 14:33:30|3701.5|3700|3702|3701.5|3703|3702|3701|3699.5|3929
1607610820000|2020-12-10 14:33:40|3702.5|3702|3703.5|3702|3704|3703|3701.5|3701|2348
1607610830000|2020-12-10 14:33:50|3703|3702.5|3702.5|3701|3703.5|3702.5|3702|3700.5|1548
1607610840000|2020-12-10 14:34:00|3702|3700.5|3701|3700|3702.5|3701.5|3700.5|3699|3676
1607610850000|2020-12-10 14:34:10|3700.5|3699.5|3701|3700|3701|3700|3698|3697.5|3228
1607610860000|2020-12-10 14:34:20|3700.5|3699.5|3696.5|3695.5|3700.5|3699.5|3696.5|3695.5|811
1607610870000|2020-12-10 14:34:30|3696|3695|3694.5|3693.5|3696|3695.5|3693.5|3692.5|2083
1607610880000|2020-12-10 14:34:40|3694|3694|3692.5|3691|3694.5|3694|3692.5|3691|410
1607610890000|2020-12-10 14:34:50|3692|3690.5|3694.5|3693.5|3694.5|3693.5|3691|3690.5|939
1607610900000|2020-12-10 14:35:00|3694|3693|3696|3695|3697.5|3696|3692.5|3691.5|1623
1607610910000|2020-12-10 14:35:10|3696.5|3695.5|3695.5|3694.5|3697.5|3696|3695|3694|1457
1607610920000|2020-12-10 14:35:20|3696|3694|3699.5|3698.5|3700|3698.5|3696|3694|3747
1607610930000|2020-12-10 14:35:30|3699|3698|3700.5|3699.5|3700.5|3699.5|3698.5|3697.5|1079
1607610940000|2020-12-10 14:35:40|3701|3700|3700.5|3700|3701.5|3700.5|3700.5|3699.5|1140
1607610950000|2020-12-10 14:35:50|3701|3700.5|3701|3700|3701|3700.5|3700|3699|1481
1607610960000|2020-12-10 14:36:00|3700.5|3699.5|3704.5|3703.5|3704.5|3704|3700|3699|6843
1607610970000|2020-12-10 14:36:10|3705|3704|3705.5|3704|3706|3705.5|3704.5|3703.5|1216
1607610980000|2020-12-10 14:36:20|3705|3704.5|3703|3701.5|3705.5|3705|3702|3701.5|3238
1607610990000|2020-12-10 14:36:30|3703.5|3702|3702.5|3701|3704|3703|3702|3701|1245
1607611000000|2020-12-10 14:36:40|3702|3701.5|3703.5|3702|3703.5|3702.5|3701.5|3701|1135
1607611010000|2020-12-10 14:36:50|3703|3702.5|3703|3701.5|3703.5|3702.5|3701.5|3700.5|704
1607611020000|2020-12-10 14:37:00|3702.5|3701|3700|3698.5|3702.5|3701|3700|3698.5|968
1607611030000|2020-12-10 14:37:10|3699.5|3699|3701.5|3700.5|3701.5|3701|3699.5|3699|1477
1607611040000|2020-12-10 14:37:20|3701|3700|3701.5|3700.5|3701.5|3701|3700.5|3699.5|369
1607611050000|2020-12-10 14:37:30|3702|3701.5|3703|3701.5|3704|3703.5|3702|3701.5|311
1607611060000|2020-12-10 14:37:40|3702.5|3701|3702|3701|3702.5|3701.5|3701.5|3701|107
1607611070000|2020-12-10 14:37:50|3702.5|3701.5|3702|3701|3703|3702|3702|3701|127
1607611080000|2020-12-10 14:38:00|3702.5|3701.5|3706.5|3705.5|3706.5|3705.5|3702.5|3701|1631
1607611090000|2020-12-10 14:38:10|3707|3706|3706.5|3705.5|3707|3706.5|3706|3705|192
1607611100000|2020-12-10 14:38:20|3706|3705|3707.5|3706.5|3707.5|3706.5|3705|3704.5|306
1607611110000|2020-12-10 14:38:30|3707|3706|3706|3705|3707.5|3706|3705.5|3704.5|1024
1607611120000|2020-12-10 14:38:40|3705.5|3705.5|3709.5|3708.5|3710.5|3709.5|3705.5|3705|7897
1607611130000|2020-12-10 14:38:50|3709|3707.5|3709.5|3708.5|3709.5|3709|3708|3707|2067
1607611140000|2020-12-10 14:39:00|3710|3709|3710.5|3709.5|3711|3710|3709.5|3709|643
1607611150000|2020-12-10 14:39:10|3711|3710|3712|3710.5|3712.5|3711.5|3711|3710|1200
1607611160000|2020-12-10 14:39:20|3712.5|3711|3715|3714|3715.5|3714|3712.5|3711|1477
1607611170000|2020-12-10 14:39:30|3714.5|3714.5|3717|3716|3718.5|3717|3714.5|3714|3184
1607611180000|2020-12-10 14:39:40|3717.5|3716.5|3718.5|3718|3719.5|3718.5|3717|3716|1375
1607611190000|2020-12-10 14:39:50|3719|3717.5|3720|3719|3720|3719|3718|3717.5|498
1607611200000|2020-12-10 14:40:00|3719.5|3718.5|3718.5|3717.5|3720|3719|3717.5|3717|5198
1607611210000|2020-12-10 14:40:10|3718|3718|3720.5|3719.5|3720.5|3720|3718|3717.5|935
1607611220000|2020-12-10 14:40:20|3720|3720|3722|3721.5|3722.5|3721.5|3720|3719|1827
1607611230000|2020-12-10 14:40:30|3722.5|3722|3722.5|3722|3724.5|3723.5|3722.5|3721.5|5327
1607611240000|2020-12-10 14:40:40|3722|3721.5|3721|3719.5|3722.5|3722|3721|3719|6118
1607611250000|2020-12-10 14:40:50|3720.5|3719|3719.5|3718.5|3720.5|3719.5|3718.5|3718|1037
1607611260000|2020-12-10 14:41:00|3719|3718|3720|3718.5|3720|3718.5|3717.5|3716.5|1376
1607611270000|2020-12-10 14:41:10|3719.5|3719|3719|3717.5|3720|3719|3718|3717.5|640
1607611280000|2020-12-10 14:41:20|3718.5|3718|3719|3718|3720|3719|3718.5|3718|1333
1607611290000|2020-12-10 14:41:30|3718.5|3717.5|3716.5|3715.5|3718.5|3717.5|3716.5|3715.5|750
1607611300000|2020-12-10 14:41:40|3717|3716|3716.5|3715.5|3717|3716|3714.5|3713.5|983
1607611310000|2020-12-10 14:41:50|3717|3716|3718|3717|3718.5|3717.5|3716.5|3716|737
1607611320000|2020-12-10 14:42:00|3718.5|3717.5|3719.5|3718|3720|3718.5|3717.5|3716.5|595
1607611330000|2020-12-10 14:42:10|3719|3718.5|3719.5|3718.5|3720|3719|3718.5|3718|135
1607611340000|2020-12-10 14:42:20|3719|3718|3719.5|3718.5|3719.5|3718.5|3718.5|3717|1673
1607611350000|2020-12-10 14:42:30|3719|3718|3719|3718|3720|3719|3717.5|3716.5|2693
1607611360000|2020-12-10 14:42:40|3719.5|3718.5|3720.5|3719.5|3720.5|3720|3718.5|3718|2944
1607611370000|2020-12-10 14:42:50|3720|3720|3721.5|3720.5|3722|3720.5|3720|3719|1052
1607611380000|2020-12-10 14:43:00|3721|3721|3721.5|3720.5|3722|3721|3720.5|3719.5|2052
1607611390000|2020-12-10 14:43:10|3721|3720|3718.5|3717.5|3721.5|3720|3718.5|3717.5|450
1607611400000|2020-12-10 14:43:20|3718|3717|3717.5|3717|3718.5|3718|3717.5|3716.5|1519
1607611410000|2020-12-10 14:43:30|3717|3716.5|3716|3715|3717.5|3716.5|3714.5|3714|1898
1607611420000|2020-12-10 14:43:40|3716.5|3715.5|3717|3716.5|3717|3716.5|3716|3715.5|6303
1607611430000|2020-12-10 14:43:50|3717.5|3717|3716|3715.5|3717.5|3717|3716|3715.5|1242
1607611440000|2020-12-10 14:44:00|3715.5|3715|3716.5|3715|3716.5|3715.5|3715.5|3714.5|758
1607611450000|2020-12-10 14:44:10|3716|3714.5|3713|3712|3716|3714.5|3713|3711.5|824
1607611460000|2020-12-10 14:44:20|3713.5|3712.5|3714|3713.5|3714|3713.5|3713|3712.5|546
1607611470000|2020-12-10 14:44:30|3713.5|3713|3714.5|3713.5|3714.5|3713.5|3713.5|3713|61
1607611480000|2020-12-10 14:44:40|3715|3714|3715.5|3714.5|3716|3715.5|3715|3714|1099
1607611490000|2020-12-10 14:44:50|3715|3715|3714.5|3714|3715.5|3715|3714.5|3713.5|1200
1607611500000|2020-12-10 14:45:00|3715|3714.5|3718.5|3717.5|3718.5|3717.5|3715|3714.5|4028
1607611510000|2020-12-10 14:45:10|3718|3717|3720|3719|3720|3719|3717|3716|1429
1607611520000|2020-12-10 14:45:20|3719.5|3718.5|3720|3719|3720|3719.5|3719|3718.5|652
1607611530000|2020-12-10 14:45:30|3719.5|3719.5|3721|3720|3721.5|3720.5|3719.5|3719|2332
1607611540000|2020-12-10 14:45:40|3720.5|3719.5|3721|3720|3721|3720|3720.5|3719.5|1040
1607611550000|2020-12-10 14:45:50|3720.5|3719.5|3719|3718|3720.5|3720|3719|3718|660
1607611560000|2020-12-10 14:46:00|3719.5|3718.5|3721|3720|3721|3720|3719.5|3718.5|599
1607611570000|2020-12-10 14:46:10|3720.5|3719.5|3719|3718|3720.5|3720.5|3719|3718|547
1607611580000|2020-12-10 14:46:20|3718.5|3717.5|3718.5|3717.5|3718.5|3717.5|3718|3716.5|248
1607611590000|2020-12-10 14:46:30|3719|3718|3718.5|3718|3719.5|3719|3718.5|3717.5|2454
1607611600000|2020-12-10 14:46:40|3719|3718.5|3718.5|3717|3719|3718.5|3718|3717|875
1607611610000|2020-12-10 14:46:50|3718|3716.5|3717.5|3716.5|3718|3717|3717|3716|501
1607611620000|2020-12-10 14:47:00|3718|3717|3717|3716|3719.5|3718.5|3716.5|3716|4487
1607611630000|2020-12-10 14:47:10|3716.5|3715.5|3715.5|3714.5|3717|3716|3715|3714|1764
1607611640000|2020-12-10 14:47:20|3715|3715|3716.5|3715|3716.5|3716|3715|3714.5|1076
1607611650000|2020-12-10 14:47:30|3716|3714.5|3717|3716|3717|3716.5|3715.5|3714.5|160
1607611660000|2020-12-10 14:47:40|3717.5|3716.5|3718|3717|3718.5|3717.5|3717.5|3716.5|874
1607611670000|2020-12-10 14:47:50|3717.5|3716.5|3717|3716|3718|3716.5|3716|3715.5|1070
1607611680000|2020-12-10 14:48:00|3717.5|3716.5|3718.5|3717.5|3718.5|3717.5|3716|3715|750
1607611690000|2020-12-10 14:48:10|3718|3717|3719|3718|3719|3718.5|3717.5|3716.5|434
1607611700000|2020-12-10 14:48:20|3719.5|3718.5|3719.5|3718.5|3719.5|3719|3719|3718.5|740
1607611710000|2020-12-10 14:48:30|3719|3718|3718|3717|3719.5|3718.5|3718|3717|880
1607611720000|2020-12-10 14:48:40|3717.5|3716.5|3717.5|3716.5|3717.5|3717|3716|3715.5|1025
1607611730000|2020-12-10 14:48:50|3718|3717|3720.5|3719.5|3720.5|3719.5|3718|3717|728
1607611740000|2020-12-10 14:49:00|3720|3720|3723|3722|3723|3722.5|3720|3720|281
1607611750000|2020-12-10 14:49:10|3723.5|3722.5|3722.5|3722|3724|3723|3722.5|3722|214
1607611760000|2020-12-10 14:49:20|3722|3721.5|3724|3723|3724|3723|3722|3721.5|3463
1607611770000|2020-12-10 14:49:30|3724.5|3724|3725|3723.5|3726|3725|3724|3723|9509
1607611780000|2020-12-10 14:49:40|3724.5|3724|3724.5|3723.5|3725|3724.5|3724|3723.5|1014
1607611790000|2020-12-10 14:49:50|3724|3723|3724|3723.5|3725|3724|3724|3723|689
1607611800000|2020-12-10 14:50:00|3724.5|3724|3725|3724|3725|3724.5|3724.5|3723.5|1056
1607611810000|2020-12-10 14:50:10|3725.5|3724.5|3725|3724|3725.5|3725|3724.5|3723.5|1987
1607611820000|2020-12-10 14:50:20|3724.5|3724.5|3725.5|3724.5|3726|3725.5|3724.5|3724|10842
1607611830000|2020-12-10 14:50:30|3725|3725|3725|3724.5|3726|3725|3724.5|3724|15019
1607611840000|2020-12-10 14:50:40|3724.5|3724|3725|3724.5|3726|3725|3724|3723.5|4293
1607611850000|2020-12-10 14:50:50|3724.5|3724|3725|3724.5|3725|3724.5|3723|3722.5|2270
1607611860000|2020-12-10 14:51:00|3724.5|3724|3725|3724|3725|3724|3724|3723|585
1607611870000|2020-12-10 14:51:10|3724.5|3723.5|3724|3723|3724.5|3723.5|3723.5|3722.5|419
1607611880000|2020-12-10 14:51:20|3724.5|3723.5|3725|3724.5|3725|3724.5|3724|3723|918
1607611890000|2020-12-10 14:51:30|3725.5|3725|3726.5|3725.5|3727|3726|3725.5|3725|1436
1607611900000|2020-12-10 14:51:40|3726|3725|3725|3724.5|3726.5|3725.5|3724.5|3723.5|3278
1607611910000|2020-12-10 14:51:50|3725.5|3725|3726|3725|3727|3726|3725.5|3725|3625
1607611920000|2020-12-10 14:52:00|3725.5|3724.5|3724.5|3723.5|3725.5|3724.5|3724.5|3723|2650
1607611930000|2020-12-10 14:52:10|3724|3723|3723|3722|3724|3723|3723|3722|1830
1607611940000|2020-12-10 14:52:20|3723.5|3722.5|3723.5|3723|3723.5|3723|3723.5|3722|1373
1607611950000|2020-12-10 14:52:30|3724|3723.5|3725|3724|3725|3724.5|3724|3723.5|339
1607611960000|2020-12-10 14:52:40|3725.5|3724.5|3725.5|3725|3726|3725.5|3725.5|3724|965
1607611970000|2020-12-10 14:52:50|3726|3725.5|3726|3725|3726|3725.5|3725.5|3725|1584
1607611980000|2020-12-10 14:53:00|3725.5||3725.5||3725.5||3725.5||454
1607611990000|2020-12-10 14:53:10|3726.5|3725.5|3725.5|3725|3727|3726.5|3725.5|3724.5|1487
1607612000000|2020-12-10 14:53:20|3725|3724.5|3723|3722.5|3725.5|3725|3723|3722.5|2670
1607612010000|2020-12-10 14:53:30|3722.5|3722|3719.5|3718|3722.5|3722|3719.5|3718|1938
1607612020000|2020-12-10 14:53:40|3719|3717.5|3721.5|3721|3721.5|3721|3718.5|3717|13153
1607612030000|2020-12-10 14:53:50|3721|3720.5|3723.5|3722.5|3723.5|3723|3721|3720.5|1796
1607612040000|2020-12-10 14:54:00|3723|3723|3722.5|3722|3723|3723|3722.5|3721.5|422
1607612050000|2020-12-10 14:54:10|3723|3722.5|3723.5|3723|3724|3723.5|3723|3722.5|8570
1607612060000|2020-12-10 14:54:20|3724|3722.5|3724.5|3723.5|3725|3724|3724|3722.5|887
1607612070000|2020-12-10 14:54:30|3724|3723|3723.5|3723|3724.5|3723.5|3723|3722.5|2770
1607612080000|2020-12-10 14:54:40|3724|3723.5|3724.5|3724|3724.5|3724|3724|3723.5|108
1607612090000|2020-12-10 14:54:50|3724|3723|3724|3723|3724|3723.5|3723.5|3722.5|2148
1607612100000|2020-12-10 14:55:00|3724.5|3723.5|3726|3725|3726.5|3725.5|3724.5|3723.5|3531
1607612110000|2020-12-10 14:55:10|3725.5|3724.5|3725|3724|3725.5|3724.5|3724.5|3723.5|4727
1607612120000|2020-12-10 14:55:20|3725.5|3724.5|3725.5|3725|3726.5|3726|3725|3724.5|1363
1607612130000|2020-12-10 14:55:30|3725|3724.5|3723.5|3723|3725|3724.5|3723.5|3723|405
1607612140000|2020-12-10 14:55:40|3724|3722.5|3725.5|3725|3725.5|3725|3723.5|3722.5|2499
1607612150000|2020-12-10 14:55:50|3726|3725.5|3727.5|3726.5|3727.5|3727|3726|3725.5|301
1607612160000|2020-12-10 14:56:00|3727|3726|3729|3728|3729|3728.5|3726.5|3726|6274
1607612170000|2020-12-10 14:56:10|3728.5|3727.5|3728.5|3727.5|3729|3728|3728|3727.5|1587
1607612180000|2020-12-10 14:56:20|3729|3728.5|3729.5|3728.5|3730|3729.5|3729|3728.5|1218
1607612190000|2020-12-10 14:56:30|3729|3728|3728.5|3727.5|3729|3728.5|3728|3727.5|1984
1607612200000|2020-12-10 14:56:40|3729|3728|3729.5|3728.5|3730|3729|3728.5|3728|842
1607612210000|2020-12-10 14:56:50|3729|3729|3730.5|3730|3730.5|3730|3729|3729|7757
1607612220000|2020-12-10 14:57:00|3731|3730.5|3732|3731|3732|3731|3731|3730.5|324
1607612230000|2020-12-10 14:57:10|3731.5|3731.5|3731|3730|3732.5|3731.5|3731|3730|14630
1607612240000|2020-12-10 14:57:20|3731.5|3730.5|3733|3732|3733|3732.5|3731.5|3730|2865
1607612250000|2020-12-10 14:57:30|3732.5|3731.5|3733|3732|3733|3732|3731|3730.5|486
1607612260000|2020-12-10 14:57:40|3732.5|3731.5|3732|3731|3732.5|3731.5|3732|3731|1265
1607612270000|2020-12-10 14:57:50||3731.5||3731||3731.5||3731|1
1607612280000|2020-12-10 14:58:00|3731.5|3731.5|3733.5|3732.5|3733.5|3733|3731.5|3730.5|4294
1607612290000|2020-12-10 14:58:10|3734|3733|3736|3735.5|3736|3735.5|3734|3733|1715
1607612300000|2020-12-10 14:58:20|3735.5|3735|3734|3733.5|3736|3735|3734|3733.5|3036
1607612310000|2020-12-10 14:58:30|3734.5|3733|3736.5|3735.5|3737|3736|3734.5|3733|5316
1607612320000|2020-12-10 14:58:40|3736|3735|3737|3735.5|3737|3736|3736|3734.5|2801
1607612330000|2020-12-10 14:58:50|3736.5|3736|3736.5|3735.5|3736.5|3736.5|3735.5|3735|2486
1607612340000|2020-12-10 14:59:00|3736|3735|3736|3735|3736|3735.5|3735|3734.5|4248
1607612350000|2020-12-10 14:59:10|3736.5|3735.5|3736.5|3735.5|3737.5|3737|3736|3735.5|3024
1607612360000|2020-12-10 14:59:20|3736|3735|3737|3736|3737|3736.5|3734.5|3734|2260
1607612370000|2020-12-10 14:59:30|3737.5|3736.5|3738.5|3737|3739|3738|3737.5|3736.5|3867
1607612380000|2020-12-10 14:59:40|3738|3736.5|3739|3738|3739.5|3739|3737.5|3736.5|9809
1607612390000|2020-12-10 14:59:50|3738.5|3737.5|3738.5|3737.5|3738.5|3738|3737.5|3736.5|6276
1607612400000|2020-12-10 15:00:00|3739|3738|3741|3740|3741|3740.5|3739|3738|2473
1607612410000|2020-12-10 15:00:10|3741.5|3740.5|3741.5|3740.5|3742.5|3741.5|3741|3740|4332
1607612420000|2020-12-10 15:00:20|3742|3741|3742.5|3741.5|3742.5|3741.5|3741.5|3741|2127
1607612430000|2020-12-10 15:00:30|3742|3742|3744|3743.5|3744|3743.5|3742|3741.5|1465
1607612440000|2020-12-10 15:00:40|3744.5|3743|3743|3742|3744.5|3744|3742|3741.5|3797
1607612450000|2020-12-10 15:00:50|3743.5|3742.5|3745|3744.5|3745.5|3744.5|3743.5|3742.5|2259
1607612460000|2020-12-10 15:01:00|3745.5|3745|3744|3743.5|3746|3745.5|3744|3743.5|5543
1607612470000|2020-12-10 15:01:10|3743.5|3743|3742|3741.5|3743.5|3743.5|3742|3741|2812
1607612480000|2020-12-10 15:01:20|3742.5|3741|3740.5|3739.5|3742.5|3741|3740.5|3739.5|891
1607612490000|2020-12-10 15:01:30|3741|3740|3742.5|3741|3742.5|3741.5|3740.5|3740|1124
1607612500000|2020-12-10 15:01:40|3743|3741.5|3743.5|3742.5|3744|3743|3743|3741.5|1022
1607612510000|2020-12-10 15:01:50|3744|3743|3744.5|3743.5|3745|3744|3744|3743|575
1607612520000|2020-12-10 15:02:00|3744|3743|3744|3743|3744.5|3743.5|3743|3742.5|1107
1607612530000|2020-12-10 15:02:10|3743|3742.5|3743.5|3742.5|3743.5|3743|3742.5|3741.5|3622
1607612540000|2020-12-10 15:02:20|3744|3743|3744|3743|3744.5|3744|3744|3742.5|2651
1607612550000|2020-12-10 15:02:30|3744.5|3743.5|3746|3745|3746|3745.5|3744.5|3743|5502
1607612560000|2020-12-10 15:02:40|3746.5|3745.5|3746|3745|3746.5|3746|3745|3744.5|1566
1607612570000|2020-12-10 15:02:50|3746.5|3745.5|3747.5|3746.5|3747.5|3747|3746|3745|508
1607612580000|2020-12-10 15:03:00|3748|3747|3747.5|3746.5|3748.5|3748|3747.5|3746.5|498
1607612590000|2020-12-10 15:03:10|3747|3746|3748.5|3747|3748.5|3747.5|3746.5|3746|3335
1607612600000|2020-12-10 15:03:20|3748|3747.5|3748.5|3748|3748.5|3748|3747.5|3747|2528
1607612610000|2020-12-10 15:03:30|3748|3747.5|3747.5|3747|3748.5|3748|3747.5|3747|2777
1607612620000|2020-12-10 15:03:40|3748|3747.5|3749.5|3748.5|3749.5|3749|3748|3747|7614
1607612630000|2020-12-10 15:03:50|3749|3748|3748.5|3748|3749|3748|3748.5|3747.5|24243
1607612640000|2020-12-10 15:04:00|3749|3747.5|3748.5|3748|3749|3748.5|3748.5|3747.5|5719
1607612650000|2020-12-10 15:04:10|3749|3748.5|3749.5|3748.5|3750|3749.5|3749|3748.5|1785
1607612660000|2020-12-10 15:04:20|3750|3749|3751|3750|3751|3750.5|3750|3749|9105
1607612670000|2020-12-10 15:04:30|3751.5|3750.5|3750|3749|3751.5|3751|3750|3749|15387
1607612680000|2020-12-10 15:04:40|3750.5|3749.5|3751.5|3751|3751.5|3751|3750.5|3749.5|1160
1607612690000|2020-12-10 15:04:50|3751|3750.5|3751|3750.5|3751|3750.5|3750.5|3750|673
1607612700000|2020-12-10 15:05:00|3751.5|3750|3753.5|3753|3754|3753.5|3751.5|3750|6402
1607612710000|2020-12-10 15:05:10|3753|3752.5|3752|3751.5|3753|3752.5|3752|3751.5|3454
1607612720000|2020-12-10 15:05:20|3752.5|3752|3753.5|3752.5|3754|3753|3752|3751.5|5244
1607612730000|2020-12-10 15:05:30|3753|3753|3754.5|3753|3755|3754|3753|3752.5|1380
1607612740000|2020-12-10 15:05:40|3754|3753.5|3754|3753|3754.5|3753.5|3752.5|3752|4067
1607612750000|2020-12-10 15:05:50|3753.5|3752.5|3753|3752|3754.5|3754|3752.5|3752|4430
1607612760000|2020-12-10 15:06:00|3752.5|3752.5|3753|3752|3754.5|3754|3752.5|3752|3553
1607612770000|2020-12-10 15:06:10|3753.5|3752.5|3754|3753|3754|3753|3753|3752|1625
1607612780000|2020-12-10 15:06:20|3753.5|3752.5|3753.5|3752.5|3754|3753|3752.5|3752|1706
1607612790000|2020-12-10 15:06:30|3754|3753|3755.5|3754.5|3755.5|3754.5|3754|3753|3594
1607612800000|2020-12-10 15:06:40|3756|3755|3756.5|3755.5|3757|3756.5|3755.5|3754.5|2904
1607612810000|2020-12-10 15:06:50|3756|3755|3757|3756|3757.5|3757|3755.5|3755|1565
1607612820000|2020-12-10 15:07:00|3757.5|3756.5|3757.5|3756|3758.5|3757.5|3756.5|3755.5|5887
1607612830000|2020-12-10 15:07:10|3757|3756.5|3756.5|3755.5|3757.5|3756.5|3756|3755.5|1750
1607612840000|2020-12-10 15:07:20|3756||3756.5||3756.5||3756||576
1607612850000|2020-12-10 15:07:30|3757|3756|3757.5|3757|3757.5|3757|3757|3756|1526
1607612860000|2020-12-10 15:07:40|3758|3756.5|3760|3759|3760|3759.5|3758|3756.5|2780
1607612870000|2020-12-10 15:07:50|3759.5|3759.5|3761.5|3760|3761.5|3760.5|3759.5|3759|4867
1607612880000|2020-12-10 15:08:00|3761|3760.5|3761.5|3760.5|3761.5|3761|3760.5|3759.5|7250
1607612890000|2020-12-10 15:08:10|3762|3761|3762|3761|3764|3763|3761.5|3760.5|3728
1607612900000|2020-12-10 15:08:20|3762.5|3761.5|3762|3761|3762.5|3761.5|3761.5|3760.5|2692
1607612910000|2020-12-10 15:08:30|3762.5|3761.5|3762|3761|3762.5|3761.5|3762|3761|1332
1607612920000|2020-12-10 15:08:40|3762.5|3761.5|3763|3761.5|3763|3762|3762|3761|982
1607612930000|2020-12-10 15:08:50|3762.5|3762|3763.5|3763|3763.5|3763|3762.5|3762|1317
1607612940000|2020-12-10 15:09:00|3763|3762.5|3763.5|3762.5|3763.5|3762.5|3763|3762.5|2512
1607612950000|2020-12-10 15:09:10|3763|3762|3761|3760.5|3763.5|3762|3761|3760.5|4121
1607612960000|2020-12-10 15:09:20|3760.5|3760|3761|3760|3761|3760.5|3760.5|3760|946
1607612970000|2020-12-10 15:09:30|3760.5|3759.5|3759.5|3758|3760.5|3760|3758|3757.5|4810
1607612980000|2020-12-10 15:09:40|3759|3758.5|3759|3757.5|3759.5|3759|3758.5|3757.5|852
1607612990000|2020-12-10 15:09:50|3758.5|3757|3760|3759.5|3760|3759.5|3757.5|3757|7342
1607613000000|2020-12-10 15:10:00|3760.5|3760|3760|3759.5|3761|3760.5|3760|3759.5|4621
1607613010000|2020-12-10 15:10:10|3759.5|3759|3760.5|3759.5|3761|3760|3759.5|3759|1181
1607613020000|2020-12-10 15:10:20|3760|3759|3757.5|3756.5|3760.5|3759|3757|3756.5|8028
1607613030000|2020-12-10 15:10:30|3758|3757.5|3758.5|3758|3758.5|3758|3757.5|3757|1285
1607613040000|2020-12-10 15:10:40|3759|3758.5|3763|3762|3763.5|3762.5|3759|3758|18835
1607613050000|2020-12-10 15:10:50|3762.5|3762.5|3761|3760|3763|3762.5|3761|3759.5|3312
1607613060000|2020-12-10 15:11:00|3760.5|3759.5|3761|3760|3761.5|3760.5|3760|3759|3428
1607613070000|2020-12-10 15:11:10|3761.5|3760.5|3760.5|3759|3761.5|3761|3760|3759|1145
1607613080000|2020-12-10 15:11:20|3760|3759.5|3759|3758.5|3760|3759.5|3759|3758|1734
1607613090000|2020-12-10 15:11:30|3759.5|3759|3760.5|3759|3761|3760|3759|3758.5|1688
1607613100000|2020-12-10 15:11:40|3760|3759.5|3761|3760|3761|3760|3759.5|3759.5|939
1607613110000|2020-12-10 15:11:50|3760.5|3760.5|3760.5|3760|3761|3760.5|3760|3759.5|1973
1607613120000|2020-12-10 15:12:00|3761|3760.5|3761|3760|3761|3760.5|3760.5|3760|1198
1607613130000|2020-12-10 15:12:10|3760.5|3759.5|3759.5|3758.5|3761|3759.5|3759|3758.5|2976
1607613140000|2020-12-10 15:12:20|3760|3759|3759.5|3758.5|3761|3760|3758.5|3757.5|6759
1607613150000|2020-12-10 15:12:30|3759|3758|3757|3756|3759|3758|3756.5|3756|1458
1607613160000|2020-12-10 15:12:40|3757.5|3757|3757|3756|3758.5|3758|3757|3756|2024
1607613170000|2020-12-10 15:12:50|3756.5|3755.5|3756|3755|3756.5|3756|3755.5|3755|846
1607613180000|2020-12-10 15:13:00|3755.5|3754.5|3757.5|3756.5|3757.5|3756.5|3755|3754|1665
1607613190000|2020-12-10 15:13:10|3758|3757|3758.5|3758|3758.5|3758|3758|3756.5|541
1607613200000|2020-12-10 15:13:20|3759|3758.5|3759|3758.5|3759|3758.5|3758.5|3758|589
1607613210000|2020-12-10 15:13:30|3759.5|3759|3759.5|3758.5|3760.5|3760|3759|3758.5|1972
1607613220000|2020-12-10 15:13:40|3760|3759|3760.5|3760|3760.5|3760|3760|3758.5|1632
1607613230000|2020-12-10 15:13:50|3760|3759.5|3761|3760|3761|3760.5|3760|3759.5|3871
1607613240000|2020-12-10 15:14:00|3761.5|3760.5|3761|3760.5|3761.5|3761|3760.5|3760|4421
1607613250000|2020-12-10 15:14:10|3760.5|3760|3760.5|3760|3761|3760.5|3760|3759|3007
1607613260000|2020-12-10 15:14:20|3760|3759.5|3760.5|3759.5|3761|3760.5|3760|3759|1429
1607613270000|2020-12-10 15:14:30|3760|3759|3760|3759.5|3760|3759.5|3759|3758.5|2162
1607613280000|2020-12-10 15:14:40|3759.5|3759|3761|3760|3761|3760|3759.5|3759|1424
1607613290000|2020-12-10 15:14:50|3761.5|3760.5|3761.5|3760.5|3762.5|3761.5|3761|3760.5|1488
1607613300000|2020-12-10 15:15:00|3762|3761|3762.5|3761.5|3763|3762.5|3762|3761|1620
1607613310000|2020-12-10 15:15:10|3763|3762|3762|3761|3764|3763|3761.5|3761|5375
1607613320000|2020-12-10 15:15:20|3761.5|3760.5|3761|3760|3761.5|3760.5|3760.5|3760|1535
1607613330000|2020-12-10 15:15:30|3761.5|3760.5|3763.5|3762.5|3763.5|3762.5|3761.5|3760.5|2105
1607613340000|2020-12-10 15:15:40|3764|3763|3762|3761.5|3764|3763|3762|3761.5|1324
1607613350000|2020-12-10 15:15:50|3762.5|3762|3763|3762.5|3764|3763|3762.5|3762|909
1607613360000|2020-12-10 15:16:00|3763.5|3763|3763.5|3762.5|3764|3763.5|3763|3762.5|1817
1607613370000|2020-12-10 15:16:10|3764|3763|3764|3763|3764|3763.5|3764|3763|67
1607613380000|2020-12-10 15:16:20|3764.5|3763.5|3765|3764.5|3765|3764.5|3764.5|3763.5|2194
1607613390000|2020-12-10 15:16:30|3764.5|3764|3765|3764|3765|3764.5|3764.5|3764|337
1607613400000|2020-12-10 15:16:40|3764.5|3763.5|3764.5|3763.5|3765|3764|3764|3763.5|1525
1607613410000|2020-12-10 15:16:50|3764|3763|3763.5|3763|3764|3763.5|3763|3762.5|3736
1607613420000|2020-12-10 15:17:00|3764|3763.5|3764|3763.5|3764.5|3764|3763|3762.5|1780
1607613430000|2020-12-10 15:17:10|3763.5|3763|3764|3763.5|3764.5|3763.5|3763.5|3763|1374
1607613440000|2020-12-10 15:17:20|3764.5|3763|3764|3763.5|3764.5|3764|3763.5|3763|2381
1607613450000|2020-12-10 15:17:30|3764.5|3764|3764|3763.5|3765|3764|3764|3763.5|5650
1607613460000|2020-12-10 15:17:40|3764.5|3764|3764|3763.5|3765|3764|3764|3763.5|3870
1607613470000|2020-12-10 15:17:50|3763.5|3763|3764|3763.5|3764.5|3763.5|3763.5|3762.5|7964
1607613480000|2020-12-10 15:18:00|3763.5|3763|3763|3762|3763.5|3763|3762.5|3762|115037
1607613490000|2020-12-10 15:18:10|3763.5|3762.5|3764|3763.5|3764.5|3764|3763.5|3762.5|4190
1607613500000|2020-12-10 15:18:20|3763.5|3763|3764|3763.5|3764.5|3764|3763.5|3763|4067
1607613510000|2020-12-10 15:18:30|3764.5|3764|3764|3763|3764.5|3764|3763.5|3763|1793
1607613520000|2020-12-10 15:18:40|3764.5|3763.5|3764|3763.5|3764.5|3763.5|3764|3763|581
1607613530000|2020-12-10 15:18:50|3763.5|3763|3764|3763.5|3764.5|3764|3763|3762.5|4496
1607613540000|2020-12-10 15:19:00|3764.5|3764|3764.5|3764|3765|3764.5|3764|3763.5|5704
1607613550000|2020-12-10 15:19:10|3764|3763.5|3764|3763|3764.5|3764|3763.5|3763|5983
1607613560000|2020-12-10 15:19:20|3764.5|3763.5|3764.5|3764|3765|3764.5|3764.5|3763.5|3010
1607613570000|2020-12-10 15:19:30|3765|3763.5|3763|3762.5|3765|3763.5|3762.5|3762|614
1607613580000|2020-12-10 15:19:40|3762.5|3762|3762|3761|3762.5|3762|3762|3761|251
1607613590000|2020-12-10 15:19:50|3762.5|3761.5|3765|3764|3765|3764|3762.5|3761.5|3519
1607613600000|2020-12-10 15:20:00|3764.5|3764.5|3765|3764|3765|3764.5|3763.5|3762.5|9001
1607613610000|2020-12-10 15:20:10|3765.5|3764.5|3766.5|3765.5|3767|3765.5|3765|3764.5|15145
1607613620000|2020-12-10 15:20:20||3766||3766||3766||3765.5|1243
1607613630000|2020-12-10 15:20:30|3766|3765.5|3766.5|3766|3767|3766|3766|3765.5|1772
1607613640000|2020-12-10 15:20:40|3766|3765.5|3766.5|3766|3768|3767.5|3766|3765.5|4779
1607613650000|2020-12-10 15:20:50|3767|3766.5|3767.5|3767|3767.5|3767|3767|3766|1494
1607613660000|2020-12-10 15:21:00|3768|3767.5|3769|3768|3769|3768.5|3768|3767.5|2315
1607613670000|2020-12-10 15:21:10|3769.5|3768.5|3768.5|3768|3769.5|3769|3768.5|3768|1178
1607613680000|2020-12-10 15:21:20|3769|3768.5|3769.5|3768.5|3769.5|3769|3769|3768.5|160
1607613690000|2020-12-10 15:21:30|3769|3769|3768.5|3768|3769.5|3769|3768.5|3768|8141
1607613700000|2020-12-10 15:21:40|3769|3768.5|3769|3768.5|3769|3768.5|3769|3768.5|610
1607613710000|2020-12-10 15:21:50|||||||||16
1607613720000|2020-12-10 15:22:00|||||||||328
1607613730000|2020-12-10 15:22:10|3769.5|3769|3769.5|3769|3770|3769.5|3769.5|3769|2936
1607613740000|2020-12-10 15:22:20|3769|3768.5|3770.5|3770|3770.5|3770|3769|3768.5|3641
1607613750000|2020-12-10 15:22:30|3771|3770.5|3770.5|3769.5|3771.5|3771|3770|3769|6814
1607613760000|2020-12-10 15:22:40|3771|3770|3771|3770|3771|3770.5|3770.5|3770|258
1607613770000|2020-12-10 15:22:50|3771.5|3770.5|3771|3770.5|3772|3771.5|3771|3770.5|5355
1607613780000|2020-12-10 15:23:00|3770.5|3770|3770.5|3770|3770.5|3770|3770.5|3770|2427
1607613790000|2020-12-10 15:23:10|3770|3769.5|3769.5|3768.5|3770.5|3769.5|3769|3768.5|3605
1607613800000|2020-12-10 15:23:20|3769|3768|3769|3768.5|3769|3768.5|3768|3767.5|2528
1607613810000|2020-12-10 15:23:30|3768.5|3768|3770.5|3769.5|3770.5|3770|3768.5|3768|3083
1607613820000|2020-12-10 15:23:40|3770|3770|3770.5|3769.5|3770.5|3770|3769.5|3769|1318
1607613830000|2020-12-10 15:23:50|3771|3770|3771.5|3770.5|3771.5|3771|3771|3770|657
1607613840000|2020-12-10 15:24:00|3772|3771|3772.5|3771.5|3773.5|3773|3772|3771|7481
1607613850000|2020-12-10 15:24:10|3772|3772|3773|3772.5|3773|3772.5|3772|3771.5|3183
1607613860000|2020-12-10 15:24:20|3773.5|3773|3774.5|3773.5|3775|3774|3773.5|3772.5|2408
1607613870000|2020-12-10 15:24:30|3774|3774|3774.5|3774|3775|3774|3773.5|3773|3267
1607613880000|2020-12-10 15:24:40|3774|3773.5|3774.5|3773.5|3774.5|3773.5|3774|3773|509
1607613890000|2020-12-10 15:24:50|3774|3773|3774|3773|3774.5|3774|3773|3772|6929
1607613900000|2020-12-10 15:25:00|3773.5|3773.5|3775|3774|3775|3774.5|3773.5|3773.5|3335
1607613910000|2020-12-10 15:25:10|3774.5|3774.5|3777|3776|3777|3776.5|3774.5|3774|13411
1607613920000|2020-12-10 15:25:20|3777.5|3776.5|3777.5|3776.5|3778|3777.5|3777.5|3776.5|3900
1607613930000|2020-12-10 15:25:30|3778|3777|3778.5|3778|3778.5|3778|3777.5|3776.5|3159
1607613940000|2020-12-10 15:25:40|3779|3778.5|3779|3777.5|3779|3778.5|3778|3777.5|4019
1607613950000|2020-12-10 15:25:50|3778.5|3778|3779.5|3778.5|3779.5|3779|3778|3777.5|6802
1607613960000|2020-12-10 15:26:00|3780|3779|3779.5|3779|3780|3779|3779.5|3779|818
1607613970000|2020-12-10 15:26:10|3779|3778.5|3779|3778|3779.5|3778.5|3778.5|3778|5766
1607613980000|2020-12-10 15:26:20|3779.5|3778.5|3780|3779.5|3780|3779.5|3779.5|3778.5|5228
1607613990000|2020-12-10 15:26:30|3779.5|3779|3780|3779.5|3780|3779.5|3779.5|3779|5124
1607614000000|2020-12-10 15:26:40|3779.5|3779|3779.5|3779|3780|3779.5|3779|3778.5|2074
1607614010000|2020-12-10 15:26:50|3779|3778.5|3779|3778|3779.5|3779|3778.5|3778|13863
1607614020000|2020-12-10 15:27:00|3778.5|3777.5|3778|3777|3779|3778.5|3777.5|3776.5|9006
1607614030000|2020-12-10 15:27:10|3777.5|3776.5|3777.5|3776.5|3777.5|3776.5|3776.5|3776|4359
1607614040000|2020-12-10 15:27:20|3778|3777|3777.5|3776.5|3778.5|3777.5|3777.5|3776.5|2267
1607614050000|2020-12-10 15:27:30|3777|3776|3776.5|3776|3777.5|3776|3776.5|3776|499
1607614060000|2020-12-10 15:27:40|3776|3775.5|3775|3774.5|3776|3775.5|3774.5|3774|4785
1607614070000|2020-12-10 15:27:50|3775.5|3775|3773.5|3773|3775.5|3775|3773|3772|4578
1607614080000|2020-12-10 15:28:00|3774|3773.5|3775|3773.5|3775|3774|3774|3773.5|225150
1607614090000|2020-12-10 15:28:10|3774.5|3774|3774|3773.5|3774.5|3774|3773.5|3773|2301
1607614100000|2020-12-10 15:28:20|3773.5|3773|3772.5|3772|3773.5|3773|3772.5|3772|1909
1607614110000|2020-12-10 15:28:30|3773|3772.5|3772.5|3772|3773|3772.5|3772|3771.5|5495
1607614120000|2020-12-10 15:28:40|3773||3773||3773||3772.5||710
1607614130000|2020-12-10 15:28:50|3773.5|3772.5|3773.5|3773|3773.5|3773|3773|3772|2573
1607614140000|2020-12-10 15:29:00|3774|3773.5|3776|3775|3776|3775.5|3774|3773.5|3874
1607614150000|2020-12-10 15:29:10|3775.5|3774.5|3775|3774|3775.5|3775|3775|3774|5847
1607614160000|2020-12-10 15:29:20|3774.5|3773.5|3774.5|3774|3775|3774|3774|3773.5|3138
1607614170000|2020-12-10 15:29:30|3774|3773.5|3772.5|3771.5|3774.5|3774|3770.5|3770|29668
1607614180000|2020-12-10 15:29:40|3772|3771|3772.5|3771.5|3772.5|3771.5|3771|3770.5|1828
1607614190000|2020-12-10 15:29:50|3773|3772|3773.5|3772.5|3774.5|3773|3773|3771.5|4051
1607614200000|2020-12-10 15:30:00|3773|3772|3775.5|3775|3776|3775.5|3772|3771.5|5063
1607614210000|2020-12-10 15:30:10|3776|3775.5|3776.5|3775.5|3776.5|3776|3775.5|3775|2037
1607614220000|2020-12-10 15:30:20|3776|3775|3775.5|3774.5|3776.5|3775.5|3774.5|3774|3548
1607614230000|2020-12-10 15:30:30|3776|3775|3776|3775|3776|3775.5|3776|3775|1140
1607614240000|2020-12-10 15:30:40|3775.5|3774.5|3774.5|3774|3776|3774.5|3774|3773.5|3180
1607614250000|2020-12-10 15:30:50|3775|3774.5|3775|3774|3776|3774.5|3775|3774|1351
1607614260000|2020-12-10 15:31:00|3774.5|3774.5|3776|3775.5|3776|3775.5|3774.5|3774.5|1900
1607614270000|2020-12-10 15:31:10|3776.5|3774|3775|3774|3776.5|3775|3773.5|3773|28143
1607614280000|2020-12-10 15:31:20|3774.5|3773.5|3775.5|3774.5|3775.5|3774.5|3774|3773.5|3198
1607614290000|2020-12-10 15:31:30|3775|3774|3776.5|3775.5|3776.5|3775.5|3774.5|3774|5631
1607614300000|2020-12-10 15:31:40|3776|3775|3776.5|3775.5|3776.5|3776|3775|3774.5|2663
1607614310000|2020-12-10 15:31:50|3776|3775|3776|3775.5|3776|3775.5|3775.5|3775|822
1607614320000|2020-12-10 15:32:00|3775.5|3775|3777|3776|3778|3777.5|3775.5|3775|12143
1607614330000|2020-12-10 15:32:10|3776.5|3776.5|3776.5|3775.5|3776.5|3776.5|3776|3775.5|347
1607614340000|2020-12-10 15:32:20|3777|3776|3777.5|3777|3778|3777|3777|3776|1885
1607614350000|2020-12-10 15:32:30|3777|3776.5|3777|3776|3777.5|3776.5|3776.5|3776|977
1607614360000|2020-12-10 15:32:40|3776.5|3775.5|3776.5|3776|3777|3776|3776|3775.5|10914
1607614370000|2020-12-10 15:32:50|3777|3776.5|3776|3775.5|3777.5|3777|3776|3775.5|15034
1607614380000|2020-12-10 15:33:00|3775.5|3775|3774.5|3774|3775.5|3775|3774.5|3774|16857
1607614390000|2020-12-10 15:33:10|3775.5|3774.5|3776.5|3776|3776.5|3776|3775|3774.5|10541
1607614400000|2020-12-10 15:33:20|3776|3775.5|3775|3774.5|3776.5|3776|3775|3774.5|4107
1607614410000|2020-12-10 15:33:30|3774.5|3774|3773.5|3773|3774.5|3774.5|3773.5|3772.5|2894
1607614420000|2020-12-10 15:33:40|3773|3772.5|3772.5|3772|3773|3772.5|3772|3771.5|3836
1607614430000|2020-12-10 15:33:50|3772|3771.5|3771|3770.5|3772.5|3771.5|3771|3770.5|17923
1607614440000|2020-12-10 15:34:00|3770.5|3770|3772|3771.5|3772|3771.5|3770.5|3770|3413
1607614450000|2020-12-10 15:34:10|3771.5|3771|3772|3771|3772|3771|3771|3770.5|1398
1607614460000|2020-12-10 15:34:20|3771.5|3770.5|3772|3771|3772|3771.5|3771|3770.5|2981
1607614470000|2020-12-10 15:34:30|3771.5|3771.5|3776|3775|3776|3775.5|3771.5|3771.5|21571
1607614480000|2020-12-10 15:34:40|3775.5|3774.5|3775|3774.5|3776|3775|3775|3774.5|676
1607614490000|2020-12-10 15:34:50|3775.5|3775|3776|3775.5|3776.5|3776|3774.5|3774|14221
1607614500000|2020-12-10 15:35:00|3776.5|3775|3776|3775.5|3777|3776.5|3775|3774.5|20623
1607614510000|2020-12-10 15:35:10|3775.5|3775|3776|3775|3776.5|3775.5|3775|3774.5|14591
1607614520000|2020-12-10 15:35:20|3776.5|3775.5|3776.5|3775.5|3776.5|3776|3775.5|3775|8107
1607614530000|2020-12-10 15:35:30|3776|3776|3776.5|3775.5|3776.5|3776|3775.5|3775|3873
1607614540000|2020-12-10 15:35:40|3777|3776|3777|3776.5|3777|3776.5|3777|3776|2336
1607614550000|2020-12-10 15:35:50|3777.5|3777|3778|3777.5|3778|3777.5|3777.5|3777|2064
1607614560000|2020-12-10 15:36:00||3777||3777||3777.5||3777|1115
1607614570000|2020-12-10 15:36:10|3778.5|3777.5|3778.5|3777.5|3778.5|3778|3778|3777|1990
1607614580000|2020-12-10 15:36:20|3778|3778|3779|3778|3779|3778.5|3778|3778|2262
1607614590000|2020-12-10 15:36:30|3778.5|3778.5|3778.5|3778|3779|3778.5|3778.5|3778|1447
1607614600000|2020-12-10 15:36:40|3778|3776.5|3778|3777.5|3778.5|3778|3778|3776.5|17937
1607614610000|2020-12-10 15:36:50|3778.5|3778|3778.5|3777.5|3778.5|3778|3778|3777.5|5671
1607614620000|2020-12-10 15:37:00|3779|3778|3779|3778|3779|3778.5|3778.5|3777.5|3970
1607614630000|2020-12-10 15:37:10|3778.5|3778.5|3779|3778.5|3779|3778.5|3778.5|3778|30726
1607614640000|2020-12-10 15:37:20|3778.5|3778|3779|3778.5|3779|3778.5|3778.5|3778|8110
1607614650000|2020-12-10 15:37:30|3779.5|3779|3780|3779|3780|3779.5|3779.5|3779|4870
1607614660000|2020-12-10 15:37:40|3779.5|3778.5|3779.5|3779|3779.5|3779|3779|3778.5|690
1607614670000|2020-12-10 15:37:50|3780|3779.5|3780|3779.5|3780|3779.5|3779.5|3779|1698
1607614680000|2020-12-10 15:38:00|3780.5|3780|3783|3782|3783|3782.5|3780.5|3780|26225
1607614690000|2020-12-10 15:38:10|3783.5|3782.5|3784|3783.5|3785|3784.5|3783|3782.5|10155
1607614700000|2020-12-10 15:38:20|3784.5|3784|3783.5|3783|3784.5|3784|3783.5|3783|2353
1607614710000|2020-12-10 15:38:30|3784|3783.5|3785.5|3784.5|3785.5|3784.5|3783.5|3783|6926
1607614720000|2020-12-10 15:38:40|3785|3784|3785|3784.5|3785|3784.5|3784.5|3784|4760
1607614730000|2020-12-10 15:38:50|3784.5|3784|3786|3785|3786.5|3785.5|3784.5|3784|6581
1607614740000|2020-12-10 15:39:00|3786.5|3785.5|3786.5|3786|3786.5|3786|3786|3785|3662
1607614750000|2020-12-10 15:39:10|3787|3786.5|3788|3787|3788.5|3788|3787|3786.5|3737
1607614760000|2020-12-10 15:39:20|3787.5|3786.5|3788|3787|3788|3787.5|3787.5|3786.5|1642
1607614770000|2020-12-10 15:39:30|3788.5|3787.5|3789|3788|3789|3788|3788.5|3787.5|3221
1607614780000|2020-12-10 15:39:40|3788.5|3788.5|3789|3788.5|3790|3789|3788.5|3788|15980
1607614790000|2020-12-10 15:39:50|3788.5|3788|3789|3788.5|3789|3788.5|3788.5|3788|1144
1607614800000|2020-12-10 15:40:00|3789.5|3789|3789|3788.5|3791|3790.5|3789|3788.5|16887
1607614810000|2020-12-10 15:40:10|3789.5|3788|3788|3787|3789.5|3788.5|3786.5|3786|21484
1607614820000|2020-12-10 15:40:20|3787.5|3786.5|3789|3788|3789|3788.5|3787.5|3786.5|3670
1607614830000|2020-12-10 15:40:30|3789.5|3788.5|3789.5|3789|3791|3790.5|3789.5|3788.5|3184
1607614840000|2020-12-10 15:40:40|3790|3789.5|3788.5|3788|3790|3789.5|3788.5|3788|6001
1607614850000|2020-12-10 15:40:50|3788|3787.5|3790|3789.5|3791|3790.5|3788|3787.5|75721
1607614860000|2020-12-10 15:41:00|3789.5|3789|3790.5|3790|3790.5|3790|3789.5|3788.5|5662
1607614870000|2020-12-10 15:41:10|3790|3789.5|3789.5|3788.5|3791.5|3791|3789.5|3788.5|8664
1607614880000|2020-12-10 15:41:20|3789|3789|3790.5|3789.5|3791|3790.5|3789|3788.5|18029
1607614890000|2020-12-10 15:41:30|3790|3789|3789.5|3789|3790.5|3790|3789.5|3788.5|7320
1607614900000|2020-12-10 15:41:40|3789|3788.5|3788.5|3788|3789.5|3789|3788.5|3788|5333
1607614910000|2020-12-10 15:41:50|3788|3787.5|3789|3788.5|3789|3788.5|3788|3787|6637
1607614920000|2020-12-10 15:42:00|3789.5|3789|3789.5|3788.5|3790.5|3790|3789|3788|7720
1607614930000|2020-12-10 15:42:10|3789|3789|3789|3788.5|3789.5|3789|3788.5|3788|1709
1607614940000|2020-12-10 15:42:20|3789.5|3789|3790|3789.5|3790|3789.5|3789.5|3789|2852
1607614950000|2020-12-10 15:42:30|3789.5|3789|3789|3788|3790|3789.5|3788.5|3788|15666
1607614960000|2020-12-10 15:42:40|3788.5|3787.5|3788.5|3788|3789.5|3789|3787.5|3787|3517
1607614970000|2020-12-10 15:42:50|3788|3787.5|3787.5|3787|3788.5|3788|3787.5|3786.5|228
1607614980000|2020-12-10 15:43:00|3789|3787.5|3786.5|3785.5|3789.5|3789|3786|3785|12811
1607614990000|2020-12-10 15:43:10|3786|3786.5|3786.5|3785.5|3788|3787|3786|3785.5|8278
1607615000000|2020-12-10 15:43:20|3787|3786|3787.5|3786.5|3789|3788|3787|3786|1921
1607615010000|2020-12-10 15:43:30|3788|3787|3789|3788.5|3789.5|3789|3788|3786.5|2614
1607615020000|2020-12-10 15:43:40|3788.5|3788|3789|3788.5|3789.5|3788.5|3788.5|3788|3516
1607615030000|2020-12-10 15:43:50|3788.5|3788|3789|3788.5|3789.5|3789|3788.5|3788|24791
1607615040000|2020-12-10 15:44:00|3789.5|3789|3790|3789.5|3791|3790.5|3789|3789|26743
1607615050000|2020-12-10 15:44:10|3789.5|3789|3789.5|3788.5|3790|3789.5|3789|3788.5|2049
1607615060000|2020-12-10 15:44:20|3790|3789|3789.5|3788.5|3790|3789.5|3787|3786.5|19630
1607615070000|2020-12-10 15:44:30|3789|3788|3788|3787|3789.5|3788.5|3787.5|3787|5294
1607615080000|2020-12-10 15:44:40|3787.5|3787.5|3788|3787|3788|3787.5|3786.5|3786|3369
1607615090000|2020-12-10 15:44:50|3787.5|3786.5|3787.5|3787|3788|3787.5|3786.5|3786|2090
1607615100000|2020-12-10 15:45:00|3788|3787.5|3789|3788.5|3789|3788.5|3787.5|3787|3141
1607615110000|2020-12-10 15:45:10|3788.5|3788|3788.5|3788|3789|3788.5|3788|3787.5|3154
1607615120000|2020-12-10 15:45:20|3788|3787.5|3789|3788.5|3789|3788.5|3788|3787.5|1932
1607615130000|2020-12-10 15:45:30|3788.5|3788|3788.5|3788|3789|3788.5|3788.5|3788|3475
1607615140000|2020-12-10 15:45:40|3789|3788.5|3787|3786.5|3789|3788.5|3787|3786|12010
1607615150000|2020-12-10 15:45:50|3787.5|3787|3784|3783.5|3787.5|3787|3784|3783.5|3715
1607615160000|2020-12-10 15:46:00|3783.5|3783|3788|3787.5|3789|3788.5|3783.5|3783|17806
1607615170000|2020-12-10 15:46:10|3788.5|3788|3787.5|3787|3789|3788.5|3787.5|3787|6954
1607615180000|2020-12-10 15:46:20|3787|3786.5|3787|3786.5|3787.5|3787|3786.5|3785.5|830
1607615190000|2020-12-10 15:46:30|3786.5|3786|3787|3786.5|3787|3786.5|3786.5|3786|418
1607615200000|2020-12-10 15:46:40|3787.5|3787|3786.5|3786|3787.5|3787|3786.5|3785.5|2425
1607615210000|2020-12-10 15:46:50|3786|3785.5|3787.5|3787|3787.5|3787|3786|3785.5|1804
1607615220000|2020-12-10 15:47:00|3788|3787.5|3788|3787.5|3788.5|3788|3787.5|3787|2033
1607615230000|2020-12-10 15:47:10|3787.5|3787|3786.5|3785.5|3787.5|3787|3786|3785.5|14524
1607615240000|2020-12-10 15:47:20|3786|3786|3787|3786.5|3787.5|3786.5|3786|3786|2943
1607615250000|2020-12-10 15:47:30|3786.5|3786|3787|3786.5|3787.5|3787|3786.5|3785.5|1700
1607615260000|2020-12-10 15:47:40|3786.5|3786|3786|3785|3787|3786.5|3786|3785|10299
1607615270000|2020-12-10 15:47:50|3785.5|3785.5|3785.5|3785|3786|3785.5|3785.5|3785|507
1607615280000|2020-12-10 15:48:00|3786|3785.5|3786.5|3785.5|3787|3786.5|3785.5|3785|4942
1607615290000|2020-12-10 15:48:10|3786|3784.5|3782.5|3782|3786.5|3785.5|3782.5|3781.5|9369
1607615300000|2020-12-10 15:48:20|3782|3781.5|3783|3782|3783|3782.5|3782|3781.5|2542
1607615310000|2020-12-10 15:48:30|3782.5|3782.5|3783.5|3783|3783.5|3783|3782.5|3782|1119
1607615320000|2020-12-10 15:48:40|3783|3782.5|3784|3783.5|3784.5|3784|3782.5|3782|4906
1607615330000|2020-12-10 15:48:50|3783.5|3783|3783.5|3783|3784|3783.5|3783|3782.5|1060
1607615340000|2020-12-10 15:49:00|3784|3783.5|3784.5|3784|3784.5|3784|3784|3783.5|482
1607615350000|2020-12-10 15:49:10|3785|3784.5|3785|3784.5|3786|3785|3785|3784|2043
1607615360000|2020-12-10 15:49:20|3785.5|3785|3783|3782.5|3786|3785.5|3783|3782.5|15078
1607615370000|2020-12-10 15:49:30|3783.5|3782|3782|3781|3783.5|3782.5|3782|3781|869
1607615380000|2020-12-10 15:49:40|3781.5|3780.5|3782.5|3781.5|3783.5|3783|3779|3778|19847
1607615390000|2020-12-10 15:49:50|3782|3782|3782|3781|3783.5|3782.5|3781.5|3781|2586
1607615400000|2020-12-10 15:50:00|3782.5|3781.5|3785|3784|3785|3784.5|3782.5|3781.5|3892
1607615410000|2020-12-10 15:50:10|3784.5|3784.5|3787.5|3787|3789|3788.5|3784.5|3784|6072
1607615420000|2020-12-10 15:50:20|3788|3787.5|3788|3787.5|3788.5|3787.5|3786.5|3786|2973
1607615430000|2020-12-10 15:50:30|3788.5|3788|3789|3788.5|3789|3788.5|3788|3787|2025
1607615440000|2020-12-10 15:50:40|3789.5|3789|3789.5|3789|3789.5|3789|3788.5|3788|3611
1607615450000|2020-12-10 15:50:50|3789|3788.5|3790|3789.5|3790.5|3790|3789|3788.5|9013
1607615460000|2020-12-10 15:51:00|3790.5|3790|3790.5|3789.5|3791|3790.5|3790|3789|3007
1607615470000|2020-12-10 15:51:10|3790|3790|3790.5|3790|3790.5|3790|3790|3789.5|182
1607615480000|2020-12-10 15:51:20|3791|3790.5|3792.5|3792|3793|3792.5|3791|3790.5|9547
1607615490000|2020-12-10 15:51:30|3792|3791.5|3792.5|3792|3793|3792|3791.5|3791|15439
1607615500000|2020-12-10 15:51:40||3791.5||3792||3792||3791.5|570
1607615510000|2020-12-10 15:51:50|3793|3792.5|3792.5|3792|3793|3792.5|3792|3791.5|2183
1607615520000|2020-12-10 15:52:00|3792|3791.5|3792|3791.5|3792|3791.5|3790.5|3790|17492
1607615530000|2020-12-10 15:52:10|3791.5|3791|3790|3789|3792|3791|3790|3789|2957
1607615540000|2020-12-10 15:52:20|3790.5|3789.5|3792|3791.5|3792.5|3792|3790.5|3789.5|1876
1607615550000|2020-12-10 15:52:30|3791.5|3791|3792.5|3791.5|3792.5|3792|3791.5|3791|1819
1607615560000|2020-12-10 15:52:40|3792|3791|3791.5|3790.5|3792|3791.5|3791|3790.5|3065
1607615570000|2020-12-10 15:52:50|3791|3790|3790|3789.5|3791.5|3790.5|3790|3789|11425
1607615580000|2020-12-10 15:53:00|3790.5|3790|3787.5|3786.5|3791|3790|3787|3786|4421
1607615590000|2020-12-10 15:53:10|3787|3786|3786.5|3785.5|3787|3786.5|3786|3785|1392
1607615600000|2020-12-10 15:53:20|3786|3786|3785.5|3784.5|3786.5|3786|3785.5|3784.5|2779
1607615610000|2020-12-10 15:53:30|3786|3785|3787.5|3787|3788|3787.5|3786|3785|2486
1607615620000|2020-12-10 15:53:40|3788|3787.5|3786.5|3785.5|3788|3787.5|3786.5|3785.5|3180
1607615630000|2020-12-10 15:53:50|3787|3786|3787.5|3787|3788|3787.5|3786.5|3786|1927
1607615640000|2020-12-10 15:54:00|3787|3786.5|3788|3787|3788|3787|3786.5|3786|1260
1607615650000|2020-12-10 15:54:10|3787.5|3786.5|3787.5|3787|3788|3787.5|3787|3786.5|1552
1607615660000|2020-12-10 15:54:20|3788|3786.5|3787.5|3787|3788|3787.5|3787.5|3786.5|3312
1607615670000|2020-12-10 15:54:30|3787|3786.5|3787|3786|3788|3787|3787|3786|13385
1607615680000|2020-12-10 15:54:40|3786.5|3786.5|3786.5|3785.5|3787|3786.5|3786.5|3785.5|1434
1607615690000|2020-12-10 15:54:50|3786|3785|3784.5|3784|3786|3785|3784.5|3783.5|798
1607615700000|2020-12-10 15:55:00|3784|3783.5|3785|3784.5|3785|3784.5|3783.5|3783|2577
1607615710000|2020-12-10 15:55:10|3785.5|3785|3786|3785|3786|3785|3785|3784.5|745
1607615720000|2020-12-10 15:55:20|3785.5|3785.5|3786|3785.5|3786|3785.5|3785.5|3785|455
1607615730000|2020-12-10 15:55:30|3786.5|3786|3786|3785.5|3786.5|3786|3785.5|3785|3200
1607615740000|2020-12-10 15:55:40|3785.5|3785|3786.5|3785.5|3786.5|3786|3785.5|3785|348
1607615750000|2020-12-10 15:55:50|3786||3786||3786.5||3786||450
1607615760000|2020-12-10 15:56:00|3786.5|3786|3786|3785.5|3786.5|3786|3785.5|3785|3774
1607615770000|2020-12-10 15:56:10|3785.5|3785|3782|3781.5|3786|3785.5|3782|3781.5|12824
1607615780000|2020-12-10 15:56:20|3782.5|3782|3784|3783|3784|3783.5|3782.5|3782|1093
1607615790000|2020-12-10 15:56:30|3783.5|3782.5|3784|3783|3784.5|3784|3782.5|3782|3775
1607615800000|2020-12-10 15:56:40|3784.5|3783.5|3784|3783|3784.5|3783.5|3783.5|3783|1516
1607615810000|2020-12-10 15:56:50|3784.5|3783.5|3785.5|3784.5|3785.5|3784.5|3784.5|3783.5|1386
1607615820000|2020-12-10 15:57:00|3785|3784|3785.5|3785|3786|3785|3785|3784|664
1607615830000|2020-12-10 15:57:10|3786|3784.5|3786|3785|3786|3785|3785.5|3784.5|493
1607615840000|2020-12-10 15:57:20|3785.5|3785.5|3786.5|3786|3786.5|3786|3785.5|3785|3257
1607615850000|2020-12-10 15:57:30|3787|3786.5|3787|3786.5|3787.5|3787|3786.5|3786|839
1607615860000|2020-12-10 15:57:40|3786.5|3786|3787|3786.5|3787|3786.5|3786.5|3786|3282
1607615870000|2020-12-10 15:57:50|3787.5|3787|3787.5|3787|3788|3787.5|3787.5|3787|5030
1607615880000|2020-12-10 15:58:00|3787|3786.5|3787|3786.5|3787.5|3786.5|3786.5|3786|18529
1607615890000|2020-12-10 15:58:10|3787.5|3787|3787|3786.5|3787.5|3787|3787|3786.5|3349
1607615900000|2020-12-10 15:58:20|3787.5|3787|3787.5|3787|3787.5|3787|3787|3785.5|11099
1607615910000|2020-12-10 15:58:30|3787|3786.5|3787.5|3787|3787.5|3787|3787|3786.5|3104
1607615920000|2020-12-10 15:58:40|3788|3787.5|3788.5|3788|3788.5|3788|3787|3786|5040
1607615930000|2020-12-10 15:58:50|3789|3788.5|3788.5|3788|3789|3788.5|3788|3787.5|1364
1607615940000|2020-12-10 15:59:00|3789|3788.5|3789.5|3789|3789.5|3789|3788.5|3788.5|856
1607615950000|2020-12-10 15:59:10|3790|3789.5|3789.5|3789|3790|3789.5|3789.5|3789|2237
1607615960000|2020-12-10 15:59:20|3790|3789.5|3790|3789.5|3790|3789.5|3789.5|3789|3519
1607615970000|2020-12-10 15:59:30|3789.5|3789|3789.5|3789|3790|3789.5|3789.5|3789|17090
1607615980000|2020-12-10 15:59:40|3790|3789.5|3789.5|3789|3790|3789.5|3789.5|3789|1498
1607615990000|2020-12-10 15:59:50|3789|3788.5|3790|3789.5|3790|3789.5|3788.5|3788|14276
1607616000000|2020-12-10 16:00:00|3789.5|3789|3790|3789.5|3790|3789.5|3789|3788|3161
1607616010000|2020-12-10 16:00:10|3789.5|3789|3790|3789.5|3790|3789.5|3789.5|3789|25468
1607616020000|2020-12-10 16:00:20|3790.5|3790|3792.5|3792|3792.5|3792|3790.5|3790|32377
1607616030000|2020-12-10 16:00:30|3793|3792.5|3793|3792.5|3793.5|3793|3793|3792.5|2523
1607616040000|2020-12-10 16:00:40|3792.5|3792|3791.5|3791|3793|3792.5|3791.5|3791|1218
1607616050000|2020-12-10 16:00:50|3792|3791.5|3790.5|3789.5|3792.5|3792|3790|3789|5431
1607616060000|2020-12-10 16:01:00|3790|3789|3790.5|3790|3791|3790.5|3789.5|3789|4254
1607616070000|2020-12-10 16:01:10|3791|3790.5|3791.5|3791|3792.5|3792|3791|3790.5|2177
1607616080000|2020-12-10 16:01:20|3792|3791.5|3792|3791|3792|3791.5|3791.5|3791|655
1607616090000|2020-12-10 16:01:30|3791.5|3790.5|3792.5|3792|3792.5|3792|3791|3790|3199
1607616100000|2020-12-10 16:01:40|3792|3791.5|3793.5|3792.5|3793.5|3793|3792|3791.5|1809
1607616110000|2020-12-10 16:01:50|3793|3792|3793|3792|3793.5|3793|3792.5|3791.5|5714
1607616120000|2020-12-10 16:02:00|3792.5|3791.5|3794|3793.5|3794|3793.5|3792|3791.5|5451
1607616130000|2020-12-10 16:02:10|3794.5|3794|3795.5|3795|3796|3795.5|3794.5|3794|20182
1607616140000|2020-12-10 16:02:20|3795|3794.5|3794.5|3794|3795.5|3795|3794|3793|4254
1607616150000|2020-12-10 16:02:30|3795|3794.5|3794.5|3793.5|3795|3794.5|3794.5|3793.5|2043
1607616160000|2020-12-10 16:02:40|3794|3794|3793.5|3792.5|3795|3794.5|3793|3792.5|11145
1607616170000|2020-12-10 16:02:50|3793|3792|3794.5|3794|3795|3794.5|3792.5|3792|2380
1607616180000|2020-12-10 16:03:00|3795.5|3794.5|3795.5|3795|3796.5|3796|3794.5|3794|9140
1607616190000|2020-12-10 16:03:10|3796|3795.5|3796|3795.5|3796.5|3796|3795.5|3795|3181
1607616200000|2020-12-10 16:03:20|3796.5|3796|3797|3796.5|3797|3796.5|3796|3795.5|1546
1607616210000|2020-12-10 16:03:30|3797.5|3797|3796.5|3796|3797.5|3797|3796|3795|2620
1607616220000|2020-12-10 16:03:40|3796|3795.5|3795.5|3795|3796.5|3796|3795.5|3795|4157
1607616230000|2020-12-10 16:03:50|3795|3794.5|3794.5|3794|3795.5|3794.5|3794.5|3793.5|160
1607616240000|2020-12-10 16:04:00|3795.5|3794.5|3796.5|3795.5|3796.5|3796|3795|3794.5|4881
1607616250000|2020-12-10 16:04:10|3796|3796|3797.5|3797|3798|3797.5|3796|3795.5|4436
1607616260000|2020-12-10 16:04:20|3798|3796.5|3798|3797.5|3798|3797.5|3797.5|3796.5|1517
1607616270000|2020-12-10 16:04:30|3797.5|3797|3797.5|3796.5|3798|3797|3797|3796.5|851
1607616280000|2020-12-10 16:04:40|3797|3797|3797.5|3796.5|3797.5|3797|3797|3796.5|1173
1607616290000|2020-12-10 16:04:50|3797|3797|3797.5|3797|3798|3797.5|3797|3796.5|3092
1607616300000|2020-12-10 16:05:00|3797|3796.5|3797|3796.5|3797.5|3797|3797|3796.5|2777
1607616310000|2020-12-10 16:05:10|3797.5|3797|3797|3796.5|3797.5|3797|3796|3795.5|17313
1607616320000|2020-12-10 16:05:20|3797.5|3797|3797|3796.5|3798|3797.5|3796.5|3796|12043
1607616330000|2020-12-10 16:05:30|3796.5|3796|3797.5|3797|3797.5|3797|3796.5|3796|11321
1607616340000|2020-12-10 16:05:40|3797|3796.5|3799|3798|3799.5|3798.5|3797|3796.5|48703
1607616350000|2020-12-10 16:05:50|3798.5|3798.5|3797.5|3797|3799|3798.5|3797|3796.5|4506
1607616360000|2020-12-10 16:06:00|3797|3796.5|3797|3796.5|3797|3796.5|3796.5|3796|2477
1607616370000|2020-12-10 16:06:10|3797.5|3797|3796|3795.5|3797.5|3797|3795.5|3795|15599
1607616380000|2020-12-10 16:06:20|3795.5|3795|3795|3794|3796|3795.5|3794.5|3794|1546
1607616390000|2020-12-10 16:06:30|3794.5|3793.5|3792|3790.5|3794.5|3794|3792|3790.5|3631
1607616400000|2020-12-10 16:06:40|3791.5|3790|3790.5|3790|3791.5|3790.5|3790|3789|1470
1607616410000|2020-12-10 16:06:50|3790|3789.5|3788.5|3788|3790.5|3790|3788.5|3788|1426
1607616420000|2020-12-10 16:07:00|3788|3787.5|3790|3789|3791|3790.5|3788|3787.5|6690
1607616430000|2020-12-10 16:07:10|3789.5|3789.5|3789.5|3788.5|3791|3790|3789.5|3788.5|3836
1607616440000|2020-12-10 16:07:20|3789||3789||3789.5||3789||232
1607616450000|2020-12-10 16:07:30|3788.5|3788|3788.5|3787.5|3789|3788.5|3787.5|3787|13572
1607616460000|2020-12-10 16:07:40|3788|3788|3788.5|3788|3789|3788.5|3788|3788|1285
1607616470000|2020-12-10 16:07:50|3788|3787.5|3788.5|3788|3789.5|3789|3788|3787.5|3077
1607616480000|2020-12-10 16:08:00|3788|3787.5|3787.5|3787|3788.5|3788|3787|3786.5|2240
1607616490000|2020-12-10 16:08:10|3788|3787.5|3788|3787|3789|3788|3787.5|3787|2639
1607616500000|2020-12-10 16:08:20|3787.5|3786.5|3786.5|3786|3787.5|3786.5|3786|3785.5|1711
1607616510000|2020-12-10 16:08:30|3786|3785.5|3786.5|3785.5|3786.5|3786|3785|3784.5|3310
1607616520000|2020-12-10 16:08:40|3786|3786|3788.5|3788|3789|3788|3786|3785.5|4133
1607616530000|2020-12-10 16:08:50|3788|3787.5|3788|3787|3788.5|3788|3787.5|3787|1815
1607616540000|2020-12-10 16:09:00|3787.5|3787.5|3790|3789|3790|3789|3787.5|3787.5|1439
1607616550000|2020-12-10 16:09:10|3790.5|3789.5|3791|3790.5|3791.5|3791|3790.5|3789|2725
1607616560000|2020-12-10 16:09:20|3790.5|3790|3790|3789|3791|3790|3790|3789|1238
1607616570000|2020-12-10 16:09:30|3789.5|3789.5|3791|3790|3791|3790.5|3789.5|3789|1101
1607616580000|2020-12-10 16:09:40|3791.5|3790.5|3791.5|3790.5|3792|3791|3791.5|3790|1236
1607616590000|2020-12-10 16:09:50|3791|3790|3787.5|3787|3791|3790.5|3787.5|3787|16405
1607616600000|2020-12-10 16:10:00|3788|3787.5|3787.5|3787|3789|3788|3787.5|3786.5|4674
1607616610000|2020-12-10 16:10:10|3788|3787.5|3789|3788|3789|3788|3788|3787.5|4347
1607616620000|2020-12-10 16:10:20|3789.5|3788.5|3789.5|3789|3790|3789.5|3789|3788.5|5990
1607616630000|2020-12-10 16:10:30|3790|3789.5|3789.5|3789|3790|3789.5|3789.5|3789|10767
1607616640000|2020-12-10 16:10:40|3790|3789.5|3790|3789.5|3790.5|3790|3789.5|3789|3894
1607616650000|2020-12-10 16:10:50|3790.5|3790|3789|3788.5|3790.5|3790|3789|3788|5720
1607616660000|2020-12-10 16:11:00|3788.5|3788|3786.5|3785.5|3789|3788.5|3786.5|3785.5|10075
1607616670000|2020-12-10 16:11:10|3786|3785|3786|3785.5|3786|3785.5|3785.5|3785|343
1607616680000|2020-12-10 16:11:20|3785.5|3785|3787.5|3786.5|3787.5|3786.5|3785.5|3785|1969
1607616690000|2020-12-10 16:11:30|3788|3787|3788.5|3787.5|3788.5|3788|3787|3786|2482
1607616700000|2020-12-10 16:11:40|3788|3788|3789|3788.5|3789.5|3789|3788|3788|785
1607616710000|2020-12-10 16:11:50|3789.5|3789|3788|3787.5|3789.5|3789|3787.5|3787|2767
1607616720000|2020-12-10 16:12:00|3788.5|3788|3788|3787.5|3788.5|3788|3787.5|3787|2653
1607616730000|2020-12-10 16:12:10|3788.5|3788|3790|3789.5|3790|3789.5|3788|3787.5|4982
1607616740000|2020-12-10 16:12:20|3789.5|3789|3788|3787.5|3789.5|3789.5|3788|3787.5|521
1607616750000|2020-12-10 16:12:30|3788.5|3788|3789|3788.5|3790|3789|3788.5|3787.5|2341
1607616760000|2020-12-10 16:12:40|3788.5|3788|3788.5|3788|3788.5|3788|3788.5|3787.5|1368
1607616770000|2020-12-10 16:12:50|3789|3788.5|3788.5|3787.5|3789|3788.5|3788|3787.5|3737
1607616780000|2020-12-10 16:13:00|3788|3787|3788.5|3787.5|3788.5|3788|3787.5|3786.5|15631
1607616790000|2020-12-10 16:13:10|3788|3788|3788|3787.5|3788.5|3788|3788|3787.5|4972
1607616800000|2020-12-10 16:13:20|3788.5|3788|3789.5|3789|3789.5|3789|3788|3787.5|4710
1607616810000|2020-12-10 16:13:30|3790|3789.5|3791|3790|3791|3790.5|3789.5|3789|4700
1607616820000|2020-12-10 16:13:40|3790.5|3790.5|3790.5|3789.5|3790.5|3790.5|3789.5|3789|1878
1607616830000|2020-12-10 16:13:50|3790|3790|3790.5|3790|3790.5|3790|3790|3789.5|1124
1607616840000|2020-12-10 16:14:00|3791|3790.5|3791|3790.5|3791.5|3791|3791|3790.5|1814
1607616850000|2020-12-10 16:14:10|3791.5|3791|3791|3790|3791.5|3791|3790.5|3790|1274
1607616860000|2020-12-10 16:14:20|3790.5|3790.5|3791.5|3790.5|3791.5|3791|3790.5|3790|2196
1607616870000|2020-12-10 16:14:30|3791|3791|3792|3791.5|3792.5|3792|3791|3791|1354
1607616880000|2020-12-10 16:14:40|3791.5|3791|3792.5|3792|3793|3792|3791.5|3791|589
1607616890000|2020-12-10 16:14:50|3793|3792.5|3793|3792.5|3793.5|3793|3793|3792|1343
1607616900000|2020-12-10 16:15:00|3793|3792|3794|3793|3794|3793|3793|3792|450
1607616910000|2020-12-10 16:15:10|3794.5|3793.5|3794|3793|3794.5|3793.5|3794|3793|1157
1607616920000|2020-12-10 16:15:20|3793|3792.5|3791|3790|3794|3793|3791|3790|446
1607616930000|2020-12-10 16:15:30|3790.5|3789.5|3792.5|3791.5|3793.5|3792.5|3790.5|3789.5|490
1607616940000|2020-12-10 16:15:40|3793.5|3792|3793|3791.5|3793.5|3792|3792|3790.5|0
1607616950000|2020-12-10 16:15:50|3792|3791|3793|3791.5|3793|3791.5|3791.5|3790.5|272
1607616960000|2020-12-10 16:16:00|3792|3791|3792.5|3791.5|3793|3791.5|3792|3791|127
1607616970000|2020-12-10 16:16:10|3792|3791|3792|3791|3793|3792|3792|3791|90
1607616980000|2020-12-10 16:16:20|3792.5|3791.5|3792|3791|3792.5|3791.5|3792|3791|172
1607616990000|2020-12-10 16:16:30|3792.5|3792|3793.5|3792.5|3793.5|3792.5|3792.5|3792|412
1607617000000|2020-12-10 16:16:40|3794|3793|3793|3792|3794|3793|3793|3792|462
1607617010000|2020-12-10 16:16:50|3794|3792.5|3793.5|3792.5|3794|3792.5|3792.5|3791.5|510
1607617020000|2020-12-10 16:17:00|3794|3793|3795|3794|3795.5|3794.5|3793|3792|253
1607617030000|2020-12-10 16:17:10|3794.5|3793.5|3795|3794|3795|3794|3794.5|3793|245
1607617040000|2020-12-10 16:17:20|3795.5|3794.5|3794.5|3793|3795.5|3794.5|3793.5|3792.5|107
1607617050000|2020-12-10 16:17:30|3795|3793.5|3794.5|3793|3795|3793.5|3794|3793|1405
1607617060000|2020-12-10 16:17:40|3795|3793.5|3794|3793|3795|3794|3794|3793|258
1607617070000|2020-12-10 16:17:50|3794.5|3793.5|3793.5|3792.5|3794.5|3793.5|3793.5|3792.5|80
1607617080000|2020-12-10 16:18:00|3794|3793|3792|3790.5|3794|3793|3792|3790.5|285
1607617090000|2020-12-10 16:18:10|3791.5|3790|3792|3790.5|3792.5|3791|3791|3790|238
1607617100000|2020-12-10 16:18:20|3792.5|3791.5|3792|3790.5|3792.5|3791.5|3791.5|3790|31
1607617110000|2020-12-10 16:18:30|3791.5|3790|3793|3792|3793|3792|3791|3790|179
1607617120000|2020-12-10 16:18:40|3794|3792.5|3793|3792|3794|3792.5|3793|3792|194
1607617130000|2020-12-10 16:18:50|3793.5|3791.5|3793.5|3792.5|3794|3792.5|3793|3791.5|760
1607617140000|2020-12-10 16:19:00|3794.5|3792|3794.5|3793.5|3795|3794|3794.5|3792|633
1607617150000|2020-12-10 16:19:10|3795|3794|3795|3794|3795.5|3794.5|3794.5|3793.5|529
1607617160000|2020-12-10 16:19:20|3794.5|3793.5|3796|3795|3796.5|3795.5|3794.5|3793.5|262
1607617170000|2020-12-10 16:19:30|3796.5|3795.5|3796|3795|3796.5|3795.5|3795.5|3794.5|10
1607617180000|2020-12-10 16:19:40|3795.5|3794.5|3796.5|3795.5|3796.5|3795.5|3795.5|3794.5|0
1607617190000|2020-12-10 16:19:50|3796|3794.5|3796|3794.5|3796.5|3795|3795.5|3794.5|16
1607617200000|2020-12-10 16:20:00|3796.5|3795|3797|3796|3797.5|3796.5|3796.5|3795|1919
1607617210000|2020-12-10 16:20:10|3796.5|3795.5|3797|3796|3797.5|3796.5|3796.5|3795.5|693
1607617220000|2020-12-10 16:20:20|3796.5|3795.5|3796.5|3795.5|3797|3795.5|3796|3795|22
1607617230000|2020-12-10 16:20:30|3796|3795|3796.5|3795|3797|3795.5|3796|3795|3
1607617240000|2020-12-10 16:20:40|3797|3795.5|3796|3795|3797|3795.5|3796|3795|354
1607617250000|2020-12-10 16:20:50|3796.5|3795.5|3796.5|3795.5|3797|3796|3796|3795|272
1607617260000|2020-12-10 16:21:00|3797|3796|3798|3797|3798|3797|3797|3796|204
1607617270000|2020-12-10 16:21:10|3797.5|3796.5|3796.5|3795.5|3797.5|3796.5|3796.5|3795.5|236
1607617280000|2020-12-10 16:21:20|3797|3796|3796.5|3795.5|3797.5|3796.5|3796.5|3795.5|710
1607617290000|2020-12-10 16:21:30|3797|3796|3796.5|3795.5|3797.5|3796.5|3796.5|3795.5|316
1607617300000|2020-12-10 16:21:40|3797|3796|3797|3796|3797|3796|3796.5|3795.5|140
1607617310000|2020-12-10 16:21:50|3796.5|3795.5|3797.5|3796.5|3797.5|3796.5|3796.5|3795.5|142
1607617320000|2020-12-10 16:22:00|3797|3796|3799|3798|3799|3798|3797|3796|70
1607617330000|2020-12-10 16:22:10|3799.5|3797.5|3798.5|3797.5|3799.5|3798|3798.5|3797.5|470
1607617340000|2020-12-10 16:22:20|||||||||2358
1607617350000|2020-12-10 16:22:30|3799|3798|3799|3798|3799|3798|3798.5|3797.5|540
1607617360000|2020-12-10 16:22:40|3798.5|3797.5|3797.5|3796.5|3798.5|3797.5|3797.5|3796.5|829
1607617370000|2020-12-10 16:22:50|3798|3797|3797.5|3796.5|3798|3797|3797.5|3796.5|40
1607617380000|2020-12-10 16:23:00|3798|3797|3798.5|3797.5|3798.5|3797.5|3798|3797|1365
1607617390000|2020-12-10 16:23:10|3798|3797|3798|3797|3798.5|3797.5|3797.5|3796.5|30
1607617400000|2020-12-10 16:23:20|3797.5|3796.5|3797.5|3796.5|3798|3797|3797.5|3796.5|200
1607617410000|2020-12-10 16:23:30|3798|3797.5|3798.5|3797|3798.5|3797.5|3798|3796.5|0
1607617420000|2020-12-10 16:23:40|3798|3796.5|3797.5|3796.5|3798|3797|3797.5|3796.5|94
1607617430000|2020-12-10 16:23:50|3798|3797|3798|3797|3798.5|3797.5|3797.5|3796.5|241
1607617440000|2020-12-10 16:24:00|3797.5|3796.5|3797.5|3796.5|3798|3797|3797.5|3796.5|130
1607617450000|2020-12-10 16:24:10|3798|3797|3797.5|3796.5|3798|3797|3797.5|3796.5|207
1607617460000|2020-12-10 16:24:20|3798|3797|3797.5|3796.5|3798|3797|3797.5|3796.5|1997
1607617470000|2020-12-10 16:24:30|3798|3797|3798|3797|3798|3797|3797.5|3796.5|337
1607617480000|2020-12-10 16:24:40|3797.5|3796.5|3797.5|3796.5|3798|3797|3797.5|3796.5|67
1607617490000|2020-12-10 16:24:50|3798|3797|3796.5|3795.5|3798|3797|3796|3795|424
1607617500000|2020-12-10 16:25:00|3797|3796|3796|3795|3797|3796|3796|3795|229
1607617510000|2020-12-10 16:25:10|3796.5|3795.5|3798|3797|3798|3797|3796.5|3795|316
1607617520000|2020-12-10 16:25:20|3797|3796|3797|3796|3798|3797|3797|3796|0
1607617530000|2020-12-10 16:25:30|3796.5|3795.5|3797|3795.5|3797|3795.5|3796.5|3795|80
1607617540000|2020-12-10 16:25:40|3796|3795|3796|3795|3796.5|3795.5|3796|3794.5|530
1607617550000|2020-12-10 16:25:50|3796.5|3795.5|3796|3795|3797|3796|3796|3795|1120
1607617560000|2020-12-10 16:26:00|3796.5|3795.5|3797|3796|3797|3796|3796|3795|600
1607617570000|2020-12-10 16:26:10|3798.5|3797|3798|3797|3799|3798|3798|3797|383
1607617580000|2020-12-10 16:26:20|3798.5|3797.5|3798|3797|3798.5|3797.5|3797.5|3796.5|1284
1607617590000|2020-12-10 16:26:30|3798.5|3797.5|3798.5|3797|3798.5|3797.5|3797.5|3796.5|283
1607617600000|2020-12-10 16:26:40|3798|3797.5|3799|3798|3799.5|3798.5|3797.5|3796.5|1176
1607617610000|2020-12-10 16:26:50|3798.5|3797.5|3797.5|3796.5|3798.5|3797.5|3797.5|3796.5|260
1607617620000|2020-12-10 16:27:00|3797|3796|3797|3795.5|3797|3796|3796|3795|680
1607617630000|2020-12-10 16:27:10|3796.5|3795|3795.5|3794|3796.5|3795.5|3795.5|3794|276
1607617640000|2020-12-10 16:27:20|3795|3794.5|3794.5|3793.5|3795|3794.5|3794.5|3793.5|179
1607617650000|2020-12-10 16:27:30|3795|3794|3794|3793|3795|3794|3794|3793|148
1607617660000|2020-12-10 16:27:40|3794.5|3792.5|3792.5|3791.5|3794.5|3793|3792.5|3791.5|300
1607617670000|2020-12-10 16:27:50|3792|3791|3792.5|3791|3793|3792|3792|3790.5|213
1607617680000|2020-12-10 16:28:00|3791.5|3790.5|3791|3789.5|3792|3791|3791|3789.5|105
1607617690000|2020-12-10 16:28:10|3790.5|3789|3788.5|3787|3790.5|3789|3788|3786.5|989
1607617700000|2020-12-10 16:28:20|3788|3787.5|3787.5|3786|3788.5|3787.5|3787|3786|580
1607617710000|2020-12-10 16:28:30|3787|3785.5|3788|3787|3789.5|3788|3787|3785.5|520
1607617720000|2020-12-10 16:28:40|3788.5|3787.5|3788.5|3787.5|3789|3787.5|3788|3787|247
1607617730000|2020-12-10 16:28:50|3789|3788|3789|3788|3789.5|3788|3788.5|3787.5|409
1607617740000|2020-12-10 16:29:00|3789.5|3788.5|3789|3788|3789.5|3788.5|3789|3788|0
1607617750000|2020-12-10 16:29:10|3788.5|3787.5|3789.5|3788.5|3789.5|3788.5|3788.5|3787.5|0
1607617760000|2020-12-10 16:29:20|3790|3789|3789|3788|3790|3789|3789|3787.5|206
1607617770000|2020-12-10 16:29:30|3790|3788.5|3788|3786.5|3790|3788.5|3787.5|3786|402
1607617780000|2020-12-10 16:29:40|3787.5|3786|3787.5|3785.5|3788|3786.5|3787.5|3785.5|473
1607617790000|2020-12-10 16:29:50|3786|3784.5|3786.5|3785|3786.5|3785|3786|3784.5|862
1607673600000|2020-12-11 08:00:00|3809.5|3733|3809.5|3733|3809.5|3733|3809.5|3733|0
1607673610000|2020-12-11 08:00:10|3750|3743.5|3745.5|3741|3754|3749.5|3742|3738|18884
1607673620000|2020-12-11 08:00:20|3743|3743|3753|3750|3756|3753|3743|3741|16381
1607673630000|2020-12-11 08:00:30|3754.5|3750.5|3757.5|3754|3759.5|3756|3753|3750.5|4898
1607673640000|2020-12-11 08:00:40|3758|3753.5|3757.5|3754.5|3759|3757.5|3756|3753.5|3319
1607673650000|2020-12-11 08:00:50|3758|3755|3765|3762|3765|3762|3757.5|3755|2528
1607673660000|2020-12-11 08:01:00|3764.5|3764|3768.5|3766.5|3768.5|3766.5|3764.5|3764|10192
1607673670000|2020-12-11 08:01:10|3770|3767|3769.5|3768|3770|3768.5|3768.5|3767|2532
1607673680000|2020-12-11 08:01:20|3769|3767.5|3770|3769|3770|3769.5|3768|3767|5351
1607673690000|2020-12-11 08:01:30|3771|3769.5|3775|3774|3775|3774|3771|3769.5|1830
1607673700000|2020-12-11 08:01:40|3776|3773.5|3774|3772.5|3776|3774.5|3770.5|3769|8179
1607673710000|2020-12-11 08:01:50|3773.5|3772|3774.5|3773|3775|3773.5|3773.5|3772|1798
1607673720000|2020-12-11 08:02:00|3775|3773.5|3778.5|3776.5|3779.5|3777|3775|3773.5|527
1607673730000|2020-12-11 08:02:10|3778|3776|3774.5|3773.5|3778|3776.5|3774.5|3773.5|3830
1607673740000|2020-12-11 08:02:20|3776|3774|3772|3770.5|3777.5|3775|3772|3770.5|3399
1607673750000|2020-12-11 08:02:30|3771.5|3769.5|3769.5|3768|3771.5|3770.5|3769.5|3768|3147
1607673760000|2020-12-11 08:02:40|3769|3767.5|3772.5|3771|3773|3771.5|3768.5|3766.5|4907
1607673770000|2020-12-11 08:02:50|3772|3770.5|3772.5|3770.5|3772.5|3770.5|3770|3769|842
1607673780000|2020-12-11 08:03:00|3773|3771|3773|3772|3774|3772|3770.5|3769|1212
1607673790000|2020-12-11 08:03:10|3774|3772.5|3773|3771.5|3775|3773|3773|3771|940
1607673800000|2020-12-11 08:03:20|3772.5|3771|3772.5|3770.5|3773|3771|3769|3767|2321
1607673810000|2020-12-11 08:03:30|3773|3771|3774|3772|3774|3772|3772|3771|0
1607673820000|2020-12-11 08:03:40|3773|3771.5|3770|3767.5|3773|3771.5|3769.5|3767.5|1346
1607673830000|2020-12-11 08:03:50|3770.5|3768|3775|3773.5|3775|3773.5|3770|3768|1695
1607673840000|2020-12-11 08:04:00|3774.5|3773|3771|3768.5|3774.5|3773|3769|3767.5|4129
1607673850000|2020-12-11 08:04:10|3771.5|3769|3766|3764.5|3772|3770.5|3766|3764.5|1386
1607673860000|2020-12-11 08:04:20|3765.5|3764|3766|3764|3766|3765|3764|3763|1238
1607673870000|2020-12-11 08:04:30|3765.5|3764.5|3765|3763|3766|3765|3764.5|3763|1244
1607673880000|2020-12-11 08:04:40|3764.5|3762|3763|3761.5|3765|3763.5|3762.5|3761.5|2116
1607673890000|2020-12-11 08:04:50|3762.5|3761|3756.5|3755.5|3763|3761|3756.5|3755.5|2113
1607673900000|2020-12-11 08:05:00|3756|3755|3753|3751.5|3756|3755|3752|3750|2660
1607673910000|2020-12-11 08:05:10|3753.5|3751|3751|3749.5|3753.5|3752|3749.5|3748.5|7057
1607673920000|2020-12-11 08:05:20|3751.5|3750|3752.5|3750.5|3753.5|3751.5|3751.5|3750|2035
1607673930000|2020-12-11 08:05:30|3751.5|3750|3745.5|3743.5|3752.5|3752|3745.5|3743|4751
1607673940000|2020-12-11 08:05:40|3745|3744|3753.5|3751.5|3754|3751.5|3745|3743.5|4613
1607673950000|2020-12-11 08:05:50|3753|3751|3750.5|3749|3753.5|3751|3749.5|3747.5|1691
1607673960000|2020-12-11 08:06:00|3750|3748.5|3745|3743|3750|3748.5|3745|3743|499
1607673970000|2020-12-11 08:06:10|3744.5|3742.5|3744|3741.5|3744.5|3742.5|3740.5|3738.5|437
1607673980000|2020-12-11 08:06:20|3743.5|3741|3744.5|3742.5|3744.5|3743.5|3742|3741|312
1607673990000|2020-12-11 08:06:30|3744|3742|3750|3748|3750|3748|3743.5|3741.5|2112
1607674000000|2020-12-11 08:06:40|3749.5|3747.5|3750|3749|3750|3749.5|3748|3746.5|4192
1607674010000|2020-12-11 08:06:50|3750.5|3749.5|3751.5|3750|3751.5|3750|3749|3748.5|1149
1607674020000|2020-12-11 08:07:00|3752.5|3750.5|3753|3751.5|3753|3751.5|3748.5|3747.5|3442
1607674030000|2020-12-11 08:07:10|3753.5|3750.5|3750.5|3748.5|3753.5|3750.5|3749.5|3748|858
1607674040000|2020-12-11 08:07:20|3750|3748|3748|3746.5|3750|3748|3746.5|3744.5|1525
1607674050000|2020-12-11 08:07:30|3747.5|3747|3752|3750.5|3752|3751|3747.5|3747|805
1607674060000|2020-12-11 08:07:40|3752.5|3751|3753|3752|3753.5|3752.5|3752|3750.5|980
1607674070000|2020-12-11 08:07:50|3753.5|3751.5|3756|3754.5|3757|3755.5|3753.5|3751.5|734
1607674080000|2020-12-11 08:08:00|3755.5|3754|3756|3754.5|3756.5|3755.5|3754.5|3754|1111
1607674090000|2020-12-11 08:08:10|3755.5|3754|3756|3755|3756.5|3755|3754|3753.5|1150
1607674100000|2020-12-11 08:08:20|3755|3754.5|3754|3752.5|3755|3754.5|3753.5|3752|6711
1607674110000|2020-12-11 08:08:30|3753.5|3753|3754|3753|3755|3754|3753.5|3752.5|2962
1607674120000|2020-12-11 08:08:40|3754.5|3753.5|3754.5|3753.5|3755|3753.5|3754.5|3753|339
1607674130000|2020-12-11 08:08:50|3755|3754|3759.5|3758|3760|3758|3755|3754|11688
1607674140000|2020-12-11 08:09:00|3760|3758.5|3758|3756.5|3760.5|3758.5|3758|3756.5|1107
1607674150000|2020-12-11 08:09:10|3757.5|3756|3757|3756|3757.5|3756.5|3756|3755|2371
1607674160000|2020-12-11 08:09:20|3757.5|3756.5|3759.5|3758|3762|3760|3757.5|3756.5|2170
1607674170000|2020-12-11 08:09:30|3759|3757.5|3761|3760|3761|3760|3758.5|3757|1165
1607674180000|2020-12-11 08:09:40|3760.5|3759.5|3756.5|3755.5|3761|3760|3756.5|3755.5|5692
1607674190000|2020-12-11 08:09:50|3756|3755|3754|3753|3756.5|3755|3753.5|3753|5078
1607674200000|2020-12-11 08:10:00|3753.5|3752.5|3754.5|3753|3754.5|3753|3752.5|3752|9050
1607674210000|2020-12-11 08:10:10|3755|3753.5|3760|3759.5|3761|3759.5|3755|3753.5|2506
1607674220000|2020-12-11 08:10:20|3760.5|3760|3758.5|3757.5|3760.5|3760|3758|3757.5|3053
1607674230000|2020-12-11 08:10:30|3758|3758|3756|3755.5|3758|3758|3755.5|3754.5|895
1607674240000|2020-12-11 08:10:40|3756.5|3756|3758.5|3757.5|3758.5|3757.5|3756.5|3755.5|1075
1607674250000|2020-12-11 08:10:50|3758|3757|3758.5|3757|3759|3758.5|3757.5|3756.5|1094
1607674260000|2020-12-11 08:11:00|3758|3756.5|3760.5|3759.5|3760.5|3760|3756.5|3756|4818
1607674270000|2020-12-11 08:11:10|3760|3759|3760|3759|3760|3759.5|3759.5|3758|1033
1607674280000|2020-12-11 08:11:20|3759.5|3759.5|3760|3759.5|3761|3760|3759|3758|3167
1607674290000|2020-12-11 08:11:30|3759.5|3759|3760|3759|3760.5|3760|3759|3758.5|1674
1607674300000|2020-12-11 08:11:40|3759.5|3758.5|3760.5|3759.5|3762|3761|3758.5|3758|1531
1607674310000|2020-12-11 08:11:50|3761|3760|3760.5|3759|3761.5|3760.5|3759.5|3758.5|458
1607674320000|2020-12-11 08:12:00|3760|3758|3759.5|3759|3761.5|3760.5|3759.5|3758|1439
1607674330000|2020-12-11 08:12:10|3760|3759.5|3761.5|3761|3761.5|3761|3759.5|3759.5|1013
1607674340000|2020-12-11 08:12:20|3762|3761.5|3759.5|3758.5|3763|3762|3758.5|3758|5764
1607674350000|2020-12-11 08:12:30|3759|3758|3758|3757|3760.5|3759.5|3758|3757|2352
1607674360000|2020-12-11 08:12:40|3757.5|3756.5|3757.5|3756.5|3758|3756.5|3756|3755|1886
1607674370000|2020-12-11 08:12:50|3757|3756|3753|3752.5|3757|3756|3753|3752.5|1934
1607674380000|2020-12-11 08:13:00|3752.5|3752|3751|3750|3753|3752|3750|3749.5|1706
1607674390000|2020-12-11 08:13:10|3750.5|3749.5|3749|3748|3750.5|3750|3748|3747.5|1314
1607674400000|2020-12-11 08:13:20|3748.5|3747.5|3746|3745.5|3749.5|3748|3745.5|3745|3359
1607674410000|2020-12-11 08:13:30|3746.5|3746|3747|3746|3747|3746.5|3746|3745|1036
1607674420000|2020-12-11 08:13:40|3746.5|3745.5|3747|3746.5|3747|3746.5|3746.5|3745.5|1079
1607674430000|2020-12-11 08:13:50|3747.5|3747|3749|3748.5|3751.5|3750.5|3747.5|3747|5978
1607674440000|2020-12-11 08:14:00|3750|3749|3750|3748.5|3751|3750|3749.5|3748.5|736
1607674450000|2020-12-11 08:14:10|3750.5|3749|3750|3749|3750.5|3750|3749.5|3748.5|726
1607674460000|2020-12-11 08:14:20|3749.5|3748.5|3748|3747|3750|3749|3747|3746.5|1374
1607674470000|2020-12-11 08:14:30|3748.5|3747.5|3748|3746.5|3749.5|3748.5|3748|3746.5|808
1607674480000|2020-12-11 08:14:40|3747.5|3746|3747|3745.5|3748|3746.5|3746|3745|1227
1607674490000|2020-12-11 08:14:50|3746.5|3745|3745.5|3745|3746.5|3745.5|3745.5|3745|585
1607674500000|2020-12-11 08:15:00|3745|3744.5|3743|3742|3745|3744.5|3742.5|3740.5|4998
1607674510000|2020-12-11 08:15:10|3742.5|3741.5|3740|3738.5|3743|3741.5|3739|3738|3188
1607674520000|2020-12-11 08:15:20|3739.5|3739|3740|3738.5|3740|3739|3739|3738|1164
1607674530000|2020-12-11 08:15:30|3739.5|3738|3740|3738.5|3740|3739|3739|3738|0
1607674540000|2020-12-11 08:15:40|3739.5|3738|3737|3736|3739.5|3738|3736|3735|3323
1607674550000|2020-12-11 08:15:50|3736.5|3735.5|3737.5|3736.5|3737.5|3737|3735.5|3735|1687
1607674560000|2020-12-11 08:16:00|3738|3737|3735.5|3735|3738.5|3738|3734.5|3733.5|2205
1607674570000|2020-12-11 08:16:10|3736|3734.5|3734.5|3733.5|3736|3735.5|3734|3733.5|1407
1607674580000|2020-12-11 08:16:20|3734|3733|3734.5|3733|3734.5|3733|3733.5|3732.5|250
1607674590000|2020-12-11 08:16:30|3735|3733.5|3736|3735|3736|3735.5|3734|3733|990
1607674600000|2020-12-11 08:16:40|3735.5|3735.5|3734|3733.5|3735.5|3735.5|3733.5|3733|4498
1607674610000|2020-12-11 08:16:50|3734.5|3734|3733|3731.5|3735|3734|3732|3731|4413
1607674620000|2020-12-11 08:17:00|3732.5|3732|3732|3731|3732.5|3732|3731.5|3731|1235
1607674630000|2020-12-11 08:17:10|3731.5|3730.5|3731.5|3730|3732|3731.5|3731|3730|1937
1607674640000|2020-12-11 08:17:20|3732|3730.5|3731.5|3731|3732|3731.5|3731.5|3730.5|1792
1607674650000|2020-12-11 08:17:30|3732|3730.5|3733|3732|3733|3732|3731|3730|2902
1607674660000|2020-12-11 08:17:40|3732.5|3732.5|3731|3730|3732.5|3732.5|3731|3730|2851
1607674670000|2020-12-11 08:17:50|3731.5|3730.5|3730|3728.5|3731.5|3730.5|3729.5|3728.5|2023
1607674680000|2020-12-11 08:18:00|3729.5|3728|3730|3729|3730|3729.5|3728.5|3728|979
1607674690000|2020-12-11 08:18:10|3729|3728.5|3730|3729|3730|3729.5|3729|3728|1512
1607674700000|2020-12-11 08:18:20|3729.5|3728.5|3732|3731|3732|3731|3729|3728.5|3510
1607674710000|2020-12-11 08:18:30|3731.5|3731.5|3728|3727|3731.5|3731.5|3728|3727|3168
1607674720000|2020-12-11 08:18:40|3728.5|3727.5|3728|3727.5|3729|3728.5|3727.5|3727|2317
1607674730000|2020-12-11 08:18:50|3727.5|3727|3728|3727|3729|3728|3727.5|3727|1294
1607674740000|2020-12-11 08:19:00|3727.5|3726.5|3729|3727.5|3729.5|3728.5|3727|3726.5|6747
1607674750000|2020-12-11 08:19:10|3728.5|3728|3726.5|3726|3728.5|3728|3726.5|3726|3195
1607674760000|2020-12-11 08:19:20|3727|3725.5|3725.5|3724|3727.5|3727|3725|3724|4689
1607674770000|2020-12-11 08:19:30|3725|3723|3723|3722|3725|3724.5|3722.5|3722|2692
1607674780000|2020-12-11 08:19:40|3723.5|3722.5|3723|3722.5|3724.5|3724|3723|3722|2657
1607674790000|2020-12-11 08:19:50|3723.5|3722|3723.5|3722.5|3724|3723|3722|3721.5|2511
1607674800000|2020-12-11 08:20:00|3723|3722|3718.5|3717.5|3723|3722|3718|3717.5|19242
1607674810000|2020-12-11 08:20:10|3718|3718|3719|3718|3719|3718|3718|3717.5|736
1607674820000|2020-12-11 08:20:20|3718.5|3718.5|3720|3719|3720|3719.5|3718|3717.5|6169
1607674830000|2020-12-11 08:20:30|3719.5|3718.5|3717.5|3716.5|3720|3719|3716.5|3716|5482
1607674840000|2020-12-11 08:20:40|3718|3716|3719|3718|3719|3718|3717.5|3716|2799
1607674850000|2020-12-11 08:20:50|3718.5|3717.5|3717.5|3716.5|3718.5|3717.5|3716.5|3716|393
1607674860000|2020-12-11 08:21:00|3717|3716|3716.5|3715.5|3717.5|3717|3716|3715.5|1437
1607674870000|2020-12-11 08:21:10|3717|3716|3715.5|3714.5|3717|3716|3715|3714.5|2139
1607674880000|2020-12-11 08:21:20|3715|3715|3716|3715|3716|3715.5|3714.5|3714|1776
1607674890000|2020-12-11 08:21:30|3716.5|3715.5|3716|3715|3718|3717.5|3715.5|3715|3415
1607674900000|2020-12-11 08:21:40|3716.5|3715.5|3716.5|3715|3717|3716.5|3716.5|3715|1206
1607674910000|2020-12-11 08:21:50|3716|3714|3712|3711.5|3716|3714|3712|3711.5|2643
1607674920000|2020-12-11 08:22:00|3711.5|3711|3712.5|3711|3713|3712|3710.5|3709.5|5915
1607674930000|2020-12-11 08:22:10|3712|3711.5|3712.5|3711.5|3712.5|3711.5|3712|3711.5|159
1607674940000|2020-12-11 08:22:20|3713|3712|3714.5|3713.5|3714.5|3713.5|3712.5|3711|3260
1607674950000|2020-12-11 08:22:30|3715|3714|3714.5|3713|3715|3714.5|3714|3713|993
1607674960000|2020-12-11 08:22:40|3714|3713.5|3715.5|3714.5|3716|3715|3714|3713.5|327
1607674970000|2020-12-11 08:22:50|3716|3715|3714.5|3713.5|3716|3715|3713.5|3713|4276
1607674980000|2020-12-11 08:23:00|3714|3714|3715.5|3714|3715.5|3714.5|3714|3713.5|278
1607674990000|2020-12-11 08:23:10|3715|3714.5|3714|3713.5|3717|3716|3714|3713.5|4257
1607675000000|2020-12-11 08:23:20|3714.5|3713|3715|3714|3715.5|3715|3713.5|3712.5|6631
1607675010000|2020-12-11 08:23:30|3715.5|3714.5|3719|3718|3719|3718.5|3715|3714|1263
1607675020000|2020-12-11 08:23:40|3719.5|3718.5|3717|3716.5|3720|3719|3717|3716.5|5681
1607675030000|2020-12-11 08:23:50|3717.5|3716|3717|3716|3717.5|3716.5|3716.5|3715.5|2027
1607675040000|2020-12-11 08:24:00|3716.5|3715.5|3716|3715|3717|3716|3715|3714|2825
1607675050000|2020-12-11 08:24:10|3716.5|3715.5|3718.5|3717.5|3718.5|3717.5|3716|3715.5|4828
1607675060000|2020-12-11 08:24:20|3718|3717|3718.5|3717|3719|3718|3717.5|3716.5|834
1607675070000|2020-12-11 08:24:30|3719|3717.5|3718|3716.5|3719|3717.5|3717|3716.5|1738
1607675080000|2020-12-11 08:24:40|3717.5|3716|3715|3714|3718.5|3717.5|3714.5|3714|6016
1607675100000|2020-12-11 08:25:00|3714.5|3713.5|3714.5|3713|3715|3714|3713|3712.5|4536
1607675110000|2020-12-11 08:25:10|3714|3713.5|3714|3713.5|3714.5|3714|3714|3713|157
1607675120000|2020-12-11 08:25:20|3714.5|3713|3713.5|3712.5|3714.5|3713.5|3713.5|3712.5|628
1607675130000|2020-12-11 08:25:30|3714|3713|3712.5|3711.5|3714|3713.5|3711.5|3711|6589
1607675140000|2020-12-11 08:25:40|3713|3712|3710.5|3709.5|3714|3713.5|3710|3709|3506
1607675150000|2020-12-11 08:25:50|3711|3710|3711|3710|3712|3711|3710.5|3710|2089
1607675160000|2020-12-11 08:26:00|3711.5|3710.5|3711|3710|3712|3711|3711|3710|737
1607675170000|2020-12-11 08:26:10|3710.5|3710.5|3709.5|3708.5|3711|3710.5|3709|3708|2680
1607675180000|2020-12-11 08:26:20|3709|3708|3712|3711.5|3712|3711.5|3708|3707|2291
1607675190000|2020-12-11 08:26:30|3711.5|3711|3714|3713.5|3714|3713.5|3711|3710.5|1474
1607675200000|2020-12-11 08:26:40|3714.5|3713|3715|3714|3716|3715|3714.5|3713|2937
1607675210000|2020-12-11 08:26:50|3714.5|3713.5|3715.5|3714.5|3715.5|3714.5|3713|3712.5|1286
1607675220000|2020-12-11 08:27:00|3716|3715|3715|3714.5|3716.5|3715.5|3715|3714|868
1607675230000|2020-12-11 08:27:10|3715.5|3715|3716.5|3715|3716.5|3716|3715.5|3715|185
1607675240000|2020-12-11 08:27:20|3716|3715.5|3715.5|3714.5|3716.5|3715.5|3715|3714.5|1397
1607675250000|2020-12-11 08:27:30|3715|3714|3713.5|3713|3716|3715.5|3713.5|3713|5012
1607675260000|2020-12-11 08:27:40|3714|3713.5|3715.5|3714.5|3716|3715|3714|3713.5|2034
1607675270000|2020-12-11 08:27:50|3715|3714|3715.5|3715|3715.5|3715|3714.5|3714|600
1607675280000|2020-12-11 08:28:00|3716|3715.5|3714.5|3713.5|3716|3715.5|3713|3712.5|7009
1607675290000|2020-12-11 08:28:10|3715|3714|3714|3713|3716|3715|3713.5|3713|2006
1607675300000|2020-12-11 08:28:20|3714.5|3713.5|3714|3713|3714.5|3713.5|3714|3713|4852
1607675310000|2020-12-11 08:28:30|3714.5|3713.5|3714|3713.5|3715.5|3714.5|3714|3713|2580
1607675320000|2020-12-11 08:28:40|3713.5|3713|3714|3713|3714|3713.5|3713|3712.5|1458
1607675330000|2020-12-11 08:28:50|3714.5|3713.5|3716.5|3716|3717|3716.5|3714|3713|2045
1607675340000|2020-12-11 08:29:00|3716|3715.5|3716|3715.5|3716.5|3716|3716|3715.5|881
1607675350000|2020-12-11 08:29:10|3716.5|3716|3717|3716|3717|3716.5|3716.5|3716|1904
1607675360000|2020-12-11 08:29:20|3716.5|3715.5|3715.5|3714.5|3716.5|3715.5|3715|3714.5|4908
1607675370000|2020-12-11 08:29:30|3716|3715|3717|3716|3717|3716|3716|3714.5|493
1607675380000|2020-12-11 08:29:40|3716.5|3715.5|3714.5|3714|3716.5|3716|3714.5|3714|2547
1607675390000|2020-12-11 08:29:50|3715|3713.5|3714|3712.5|3715|3714.5|3713.5|3712.5|1486
1607675400000|2020-12-11 08:30:00|3714.5|3713|3712.5|3712|3715|3713.5|3712.5|3712|5822
1607675410000|2020-12-11 08:30:10|3712|3711.5|3710|3709.5|3712.5|3712|3710|3709.5|15185
1607675420000|2020-12-11 08:30:20|3710.5|3709|3706.5|3706|3711|3709|3706.5|3706|5241
1607675430000|2020-12-11 08:30:30|3707|3706.5|3708|3706.5|3708|3707.5|3706.5|3706|4009
1607675440000|2020-12-11 08:30:40|3707.5|3706|3708|3707|3708|3707|3706|3705.5|440
1607675450000|2020-12-11 08:30:50|3708.5|3707.5|3710.5|3709|3711|3709|3708.5|3707|2103
1607675460000|2020-12-11 08:31:00|3710|3709.5|3709.5|3708|3710.5|3709.5|3709|3708|666
1607675470000|2020-12-11 08:31:10|3709|3707.5|3704|3703|3709|3707.5|3704|3703|9959
1607675480000|2020-12-11 08:31:20|3703.5|3702.5|3701|3700|3704|3703|3701|3700|3685
1607675490000|2020-12-11 08:31:30|3701.5|3700.5|3704|3702.5|3704|3702.5|3701|3700|1558
1607675500000|2020-12-11 08:31:40|3704.5|3703|3706|3705|3706|3705|3703.5|3702.5|2620
1607675510000|2020-12-11 08:31:50|3705.5|3704.5|3705.5|3704.5|3706.5|3705.5|3705|3704|976
1607675520000|2020-12-11 08:32:00|3705|3704|3702.5|3702|3705|3704|3702|3701.5|1681
1607675530000|2020-12-11 08:32:10|3702|3701.5|3702|3701|3702.5|3701.5|3701.5|3700.5|1381
1607675540000|2020-12-11 08:32:20|3701.5|3700.5|3706|3705.5|3707|3706.5|3699.5|3699|74261
1607675550000|2020-12-11 08:32:30|3706.5|3706|3708|3706|3708.5|3707|3706|3705.5|3945
1607675560000|2020-12-11 08:32:40|3707.5|3706.5|3707|3706|3707.5|3707|3707|3705.5|295
1607675570000|2020-12-11 08:32:50|3707.5|3706.5|3708|3707|3708|3707|3706.5|3705.5|200
1607675580000|2020-12-11 08:33:00|3707.5|3706.5|3706|3705|3707.5|3706.5|3705.5|3704.5|10894
1607675590000|2020-12-11 08:33:10||3704.5||3704.5||3705||3704.5|0
1607675600000|2020-12-11 08:33:20|3705.5|3705|3704.5|3703.5|3705.5|3705|3703|3702|17166
1607675610000|2020-12-11 08:33:30|3704||3704||3704.5||3704||467
1607675620000|2020-12-11 08:33:40|3704.5|3704|3705|3704.5|3705.5|3704.5|3704.5|3703.5|2829
1607675630000|2020-12-11 08:33:50|3704.5|3704|3704|3703.5|3704.5|3704|3703.5|3703|3323
1607675640000|2020-12-11 08:34:00|3703.5|3703|3704|3703|3704|3703|3702.5|3702|4489
1607675650000|2020-12-11 08:34:10|3704.5|3703.5|3704.5|3703.5|3705.5|3704.5|3703|3702|4319
1607675660000|2020-12-11 08:34:20|3705|3704|3705|3704|3706|3705.5|3704.5|3704|556
1607675670000|2020-12-11 08:34:30|3704.5|3703.5|3704.5|3703.5|3704.5|3703.5|3704.5|3703.5|1366
1607675680000|2020-12-11 08:34:40|3704|3703|3704.5|3703.5|3704.5|3704|3704|3703|270
1607675690000|2020-12-11 08:34:50|3705|3704|3706|3704.5|3706|3704.5|3705|3704|269
1607675700000|2020-12-11 08:35:00|3705.5|3704|3703.5|3702.5|3705.5|3704.5|3703|3702.5|1622
1607675710000|2020-12-11 08:35:10|3703|3702|3703.5|3702.5|3705|3704.5|3703|3702|11051
1607675720000|2020-12-11 08:35:20|3704|3703|3703|3702|3704|3703.5|3703|3702|9017
1607675730000|2020-12-11 08:35:30|3703.5|3702.5|3703|3702|3704|3703|3703|3702|776
1607675740000|2020-12-11 08:35:40|3702.5|3701.5|3702|3701|3703|3702|3702|3701|1968
1607675750000|2020-12-11 08:35:50|3701.5|3700.5|3702.5|3701|3702.5|3701|3701|3700|1022
1607675760000|2020-12-11 08:36:00|3702|3700.5|3703|3701.5|3703|3702|3701|3700|968
1607675770000|2020-12-11 08:36:10|3702.5|3701|3701|3700.5|3702.5|3701|3701|3700|783
1607675780000|2020-12-11 08:36:20|3701.5|3700|3701|3700.5|3702|3700.5|3701|3700|433
1607675790000|2020-12-11 08:36:30|3701.5|3700|3703|3702.5|3703|3702.5|3701.5|3700|1773
1607675800000|2020-12-11 08:36:40|3703.5|3702|3702.5|3702|3704|3702.5|3701.5|3701|2555
1607675810000|2020-12-11 08:36:50|3703|3701.5|3702.5|3701.5|3703|3701.5|3702.5|3701|39
1607675820000|2020-12-11 08:37:00|3702|3701|3701.5|3700.5|3702|3701|3701.5|3700|544
1607675830000|2020-12-11 08:37:10|3701|3700|3700.5|3700|3701.5|3700.5|3700|3699.5|10453
1607675840000|2020-12-11 08:37:20|3701|3700.5|3703.5|3702|3704|3703|3700.5|3700.5|1995
1607675850000|2020-12-11 08:37:30|3703|3701.5|3704|3702.5|3704|3703|3702|3701|1743
1607675860000|2020-12-11 08:37:40|3703.5|3702|3703.5|3702.5|3703.5|3702.5|3703|3701.5|355
1607675870000|2020-12-11 08:37:50|3704|3703|3703.5|3702.5|3704|3703.5|3703.5|3702|95
1607675880000|2020-12-11 08:38:00|3703|3702|3700|3699.5|3703.5|3702|3700|3699|2342
1607675890000|2020-12-11 08:38:10|3699.5|3699|3698|3697|3699.5|3699|3697.5|3697|1320
1607675900000|2020-12-11 08:38:20|3697.5|3696.5|3700.5|3699.5|3700.5|3699.5|3697|3696.5|9760
1607675910000|2020-12-11 08:38:30|3701|3700|3704|3703|3704|3703|3701|3700|1668
1607675920000|2020-12-11 08:38:40||3703.5||3702.5||3703.5||3702.5|0
1607675930000|2020-12-11 08:38:50|3703.5|3703|3704|3703|3704.5|3703.5|3702.5|3701.5|2120
1607675940000|2020-12-11 08:39:00|3703.5|3702.5|3702.5|3702|3704|3702.5|3702.5|3701.5|1226
1607675950000|2020-12-11 08:39:10|3702|3701.5|3701.5|3700.5|3702.5|3701.5|3701.5|3700|489
1607675960000|2020-12-11 08:39:20|3702|3701|3701.5|3700.5|3703|3702|3701|3700|2043
1607675970000|2020-12-11 08:39:30|3701|3700|3702|3701|3703|3701.5|3701|3700|1136
1607675980000|2020-12-11 08:39:40|3701.5|3700.5|3701|3700.5|3702|3700.5|3700.5|3700|1977
1607675990000|2020-12-11 08:39:50|3701.5|3700|3702|3700.5|3702|3700.5|3701.5|3700|265
1607676000000|2020-12-11 08:40:00|3701.5|3700|3699.5|3698.5|3701.5|3700|3698.5|3698|3677
1607676010000|2020-12-11 08:40:10|3700|3699|3700|3699|3700|3699.5|3699.5|3699|13
1607676020000|2020-12-11 08:40:20|3699.5|3698.5|3699|3697.5|3700|3698.5|3698.5|3697|781
1607676030000|2020-12-11 08:40:30|3699.5|3698|3700|3699.5|3701|3699.5|3699.5|3698|379
1607676040000|2020-12-11 08:40:40|3700.5|3700|3700.5|3699.5|3700.5|3700|3700.5|3699.5|111
1607676050000|2020-12-11 08:40:50|3701|3700|3700.5|3699|3701|3700|3699.5|3698.5|778
1607676060000|2020-12-11 08:41:00|3700|3699.5|3699.5|3698.5|3700.5|3699.5|3699.5|3698.5|265
1607676070000|2020-12-11 08:41:10|3700|3698|3696|3695|3700|3698|3696|3695|610
1607676080000|2020-12-11 08:41:20|3696.5|3695.5|3696|3695|3696.5|3696|3696|3695|1896
1607676090000|2020-12-11 08:41:30|3695.5|3694.5|3694|3693|3696|3694.5|3694|3692.5|3326
1607676100000|2020-12-11 08:41:40|3694.5|3693.5|3692|3691|3694.5|3693.5|3692|3691|7500
1607676110000|2020-12-11 08:41:50|3692.5||3692.5||3692.5||3692.5||200
1607676120000|2020-12-11 08:42:00|3692|3691.5|3692|3691|3692.5|3691.5|3691.5|3691|1022
1607676130000|2020-12-11 08:42:10|3692.5||3692.5||3692.5||3692||93
1607676140000|2020-12-11 08:42:20|3692|3691.5|3692.5|3691.5|3693|3691.5|3691.5|3691.5|491
1607676150000|2020-12-11 08:42:30|3692|3691|3691.5|3691|3692.5|3691.5|3691|3690.5|3020
1607676160000|2020-12-11 08:42:40|3692|3690.5|3691.5|3690.5|3692|3691.5|3691.5|3690.5|2012
1607676170000|2020-12-11 08:42:50|3692|3691|3691.5|3691|3692.5|3691|3690.5|3690|4531
1607676180000|2020-12-11 08:43:00|3692||3692||3692.5||3692||997
1607676190000|2020-12-11 08:43:10|3692.5|3691.5|3696|3695|3696|3695|3692.5|3691|1641
1607676200000|2020-12-11 08:43:20|3695.5|3694.5|3695|3693.5|3696|3694.5|3694|3693.5|1644
1607676210000|2020-12-11 08:43:30|3694.5|3694|3695|3694|3695|3694.5|3694.5|3693.5|934
1607676220000|2020-12-11 08:43:40|3694.5|3693.5|3695|3693.5|3695|3694|3694|3693.5|880
1607676230000|2020-12-11 08:43:50|3695.5|3694|3696|3694.5|3696|3695|3695|3694|2138
1607676240000|2020-12-11 08:44:00|3696.5|3695|3696|3695|3696.5|3695.5|3696|3695|1720
1607676250000|2020-12-11 08:44:10|3696.5|3695.5|3699|3697.5|3699.5|3698|3696.5|3695|3027
1607676260000|2020-12-11 08:44:20|3698.5|3697|3697|3696|3698.5|3697.5|3697|3696|2764
1607676270000|2020-12-11 08:44:30|3696|3695.5|3697.5|3696.5|3697.5|3696.5|3696|3695.5|2397
1607676280000|2020-12-11 08:44:40|3698.5|3696|3699|3698|3699|3698|3698|3696|6176
1607676290000|2020-12-11 08:44:50|3698.5|3698.5|3698|3697.5|3698.5|3698.5|3698|3697.5|980
1607676300000|2020-12-11 08:45:00|3697.5|3697|3694|3693|3698|3697|3694|3693|8484
1607676310000|2020-12-11 08:45:10|3694.5|3693.5|3694|3693|3695|3694|3694|3692.5|1276
1607676320000|2020-12-11 08:45:20|3693|3692.5|3694|3693|3694.5|3694|3693|3691.5|1681
1607676330000|2020-12-11 08:45:30|3693.5|3692.5|3693|3692|3694|3693|3692.5|3691.5|285
1607676340000|2020-12-11 08:45:40|3692.5|3691.5|3693|3691.5|3693|3692|3692|3691.5|313
1607676350000|2020-12-11 08:45:50|3692.5|3691|3692|3691|3692.5|3691.5|3691|3690.5|1651
1607676360000|2020-12-11 08:46:00|3691.5|3690.5|3691.5|3690.5|3691.5|3691|3691.5|3690.5|105
1607676370000|2020-12-11 08:46:10|3692|3691|3691|3690|3692|3691.5|3691|3690|1374
1607676380000|2020-12-11 08:46:20|3691.5|3690.5|3693.5|3693|3693.5|3693|3691|3690.5|1069
1607676390000|2020-12-11 08:46:30|3694|3693.5|3692|3691|3694|3693.5|3692|3691|1960
1607676400000|2020-12-11 08:46:40|3691.5|3690.5|3692.5|3691.5|3693|3692|3691|3690.5|1088
1607676410000|2020-12-11 08:46:50|3693|3692|3693.5|3692.5|3694|3693|3693|3691.5|730
1607676420000|2020-12-11 08:47:00|3694|3693|3694|3693.5|3694|3693.5|3693.5|3692.5|980
1607676430000|2020-12-11 08:47:10|3694.5|3694|3693.5|3692.5|3694.5|3694|3693.5|3692.5|1824
1607676440000|2020-12-11 08:47:20|3694.5|3693|3693|3692.5|3694.5|3693.5|3692.5|3692|1241
1607676450000|2020-12-11 08:47:30|3693.5|3692|3693.5|3693|3693.5|3693|3693|3692|925
1607676460000|2020-12-11 08:47:40|3693|3692.5|3691|3690.5|3693|3692.5|3691|3690.5|2344
1607676470000|2020-12-11 08:47:50|3691.5|3691|3692|3691|3692.5|3691.5|3691|3690.5|581
1607676480000|2020-12-11 08:48:00|3692.5|3691.5|3694|3693|3694|3693|3692.5|3691|620
1607676490000|2020-12-11 08:48:10|3694.5|3693.5|3694.5|3693.5|3694.5|3694|3694.5|3693.5|1084
1607676500000|2020-12-11 08:48:20|3694|3694|3693|3692|3694.5|3694|3693|3692|2105
1607676510000|2020-12-11 08:48:30|3692.5|3692.5|3694|3693|3694|3693.5|3692|3691.5|7602
1607676520000|2020-12-11 08:48:40|3693.5|3692.5|3693|3692.5|3694.5|3694|3692.5|3692|5353
1607676530000|2020-12-11 08:48:50|3693.5|3692|3693.5|3692.5|3693.5|3693|3693.5|3692|405
1607676540000|2020-12-11 08:49:00|3694|3693|3694.5|3693.5|3694.5|3694|3694|3693|1584
1607676550000|2020-12-11 08:49:10|3694|3694|3694.5|3693.5|3694.5|3694|3693.5|3693|886
1607676560000|2020-12-11 08:49:20|3694|3693|3690.5|3690|3694|3693.5|3690.5|3690|9221
1607676570000|2020-12-11 08:49:30|3690|3689.5|3690.5|3689.5|3690.5|3689.5|3689.5|3689|14909
1607676580000|2020-12-11 08:49:40|3691|3690|3691|3690.5|3692.5|3692|3691|3689.5|5890
1607676590000|2020-12-11 08:49:50|3690.5|3690|3689.5|3689|3690.5|3690|3689.5|3689|3345
1607676600000|2020-12-11 08:50:00|3689|3688.5|3688|3687.5|3689.5|3688.5|3687.5|3687|4391
1607676610000|2020-12-11 08:50:10|3687.5|3687|3688|3687|3688|3687|3687.5|3687|203
1607676620000|2020-12-11 08:50:20|3687.5|3686.5|3687|3686.5|3688|3686.5|3687|3686.5|1889
1607676630000|2020-12-11 08:50:30|3687.5|3687|3687|3686.5|3687.5|3687|3687|3686.5|1245
1607676640000|2020-12-11 08:50:40|3687.5|3687|3689.5|3689|3690|3689|3687.5|3687|4602
1607676650000|2020-12-11 08:50:50|3690|3689.5|3690|3689|3690.5|3690|3689.5|3688.5|812
1607676660000|2020-12-11 08:51:00|3690.5|3689.5|3690.5|3689.5|3690.5|3689.5|3690|3689.5|510
1607676670000|2020-12-11 08:51:10|3691|3690|3691.5|3690.5|3692|3691|3691|3690|3041
1607676680000|2020-12-11 08:51:20|3691|3690|3689|3688.5|3691.5|3690.5|3689|3688.5|6003
1607676690000|2020-12-11 08:51:30|3689.5|3689|3690|3688.5|3692|3690.5|3689|3688.5|7777
1607676700000|2020-12-11 08:51:40|3690.5|3689|3691.5|3690.5|3691.5|3691|3690|3689|8801
1607676710000|2020-12-11 08:51:50|3691|3690|3690.5|3690|3691|3690.5|3690.5|3690|1032
1607676720000|2020-12-11 08:52:00|3690|3689.5|3691|3690|3691|3690|3690|3689.5|3075
1607676730000|2020-12-11 08:52:10|3690.5|3689.5|3690|3689|3690.5|3690|3690|3689|8600
1607676740000|2020-12-11 08:52:20|3689.5|3688.5|3690|3689|3690|3689|3689|3688.5|2455
1607676750000|2020-12-11 08:52:30|3689.5|3688.5|3689.5|3689|3690|3689|3689.5|3688.5|902
1607676760000|2020-12-11 08:52:40|3689|3688.5|3688.5|3688|3689|3688.5|3688.5|3688|1526
1607676770000|2020-12-11 08:52:50|3689|3688.5|3688|3687|3689|3688.5|3687.5|3687|379
1607676780000|2020-12-11 08:53:00|3687.5|3687.5|3688.5|3688|3689|3688.5|3687|3686.5|3866
1607676790000|2020-12-11 08:53:10|3688|3687.5|3686|3685.5|3688.5|3687.5|3686|3685.5|4151
1607676800000|2020-12-11 08:53:20|3685.5|3685|3684.5|3683.5|3685.5|3685|3683.5|3683|5405
1607676810000|2020-12-11 08:53:30|3685|3684|3686|3684.5|3686|3685.5|3684.5|3683.5|2202
1607676820000|2020-12-11 08:53:40|3686.5|3685|3687|3686.5|3687.5|3687|3686.5|3685|2723
1607676830000|2020-12-11 08:53:50|3686.5|3686|3685|3684.5|3686.5|3686|3685|3684|4934
1607676840000|2020-12-11 08:54:00|3684.5|3684|3684|3683.5|3685|3684|3684|3683.5|565
1607676850000|2020-12-11 08:54:10|3683.5|3683|3683.5|3682.5|3684|3683|3683|3682.5|1113
1607676860000|2020-12-11 08:54:20|3683|3683|3683.5|3682.5|3683.5|3683|3682|3681.5|1014
1607676870000|2020-12-11 08:54:30|3684|3683|3684|3683|3684.5|3684|3683|3682.5|2857
1607676880000|2020-12-11 08:54:40|3684.5|3683.5|3683.5|3682.5|3684.5|3683.5|3683.5|3682.5|432
1607676890000|2020-12-11 08:54:50|3683|3683|3683|3682.5|3683.5|3683|3683|3682.5|1027
1607676900000|2020-12-11 08:55:00|3683.5|3683|3685|3684|3685|3684|3683|3681.5|3022
1607676910000|2020-12-11 08:55:10|3685.5|3684.5|3687.5|3686.5|3687.5|3686.5|3685.5|3684|1186
1607676920000|2020-12-11 08:55:20|3687|3686|3686.5|3685.5|3687|3686|3685.5|3684|2731
1607676930000|2020-12-11 08:55:30|3687|3686|3687.5|3687|3687.5|3687|3686.5|3685.5|1662
1607676940000|2020-12-11 08:55:40||3686.5||3686.5||3686.5||3686.5|0
1607676950000|2020-12-11 08:55:50|3687|3686|3688|3687|3688.5|3687.5|3686.5|3685.5|1613
1607676960000|2020-12-11 08:56:00|3687.5|3686.5|3686.5|3685.5|3688|3686.5|3686.5|3685.5|571
1607676970000|2020-12-11 08:56:10|3687|3686|3688|3687|3688|3687.5|3687|3686|1218
1607676980000|2020-12-11 08:56:20|3688.5|3687.5|3689|3688|3689|3688.5|3688|3687.5|1518
1607676990000|2020-12-11 08:56:30|3688.5|3688.5|3690|3688.5|3690|3689|3688.5|3688.5|764
1607677000000|2020-12-11 08:56:40|3690.5|3689|3690.5|3690|3691|3690|3690.5|3689|750
1607677010000|2020-12-11 08:56:50|3691|3689.5|3692|3691|3692|3691|3691|3689.5|1381
1607677020000|2020-12-11 08:57:00|3692.5|3691.5|3693.5|3692.5|3693.5|3692.5|3692.5|3691.5|1096
1607677030000|2020-12-11 08:57:10|3693|3692|3693|3692.5|3693.5|3693|3692.5|3691.5|6156
1607677040000|2020-12-11 08:57:20|3692.5|3692|3693.5|3692.5|3693.5|3693|3692|3691.5|18866
1607677050000|2020-12-11 08:57:30|3693|3692|3692|3691|3693|3692.5|3691.5|3691|4675
1607677060000|2020-12-11 08:57:40|3691.5|3691.5|3691|3690.5|3691.5|3691.5|3691|3690.5|7128
1607677070000|2020-12-11 08:57:50|3691.5|3691|3691.5|3690.5|3691.5|3691|3691.5|3690.5|555
1607677080000|2020-12-11 08:58:00|3691|3690|3691|3690.5|3692.5|3691.5|3690|3689.5|3244
1607677090000|2020-12-11 08:58:10|3691.5|3690|3693|3692|3693.5|3693|3691|3690|3474
1607677100000|2020-12-11 08:58:20|3693.5|3692.5|3694.5|3693.5|3695|3694|3693.5|3692|2151
1607677110000|2020-12-11 08:58:30|3695|3694|3695|3694|3695|3694.5|3694|3693.5|1749
1607677120000|2020-12-11 08:58:40|3695.5|3694.5|3695.5|3695|3695.5|3695|3695.5|3694|324
1607677130000|2020-12-11 08:58:50|3696|3694.5|3695|3694.5|3696.5|3696|3694.5|3694|2294
1607677140000|2020-12-11 08:59:00|3694.5|3694|3694.5|3694|3695|3694|3694.5|3694|443
1607677150000|2020-12-11 08:59:10|3695|3694.5|3695|3694|3695|3694.5|3695|3694|165
1607677160000|2020-12-11 08:59:20|3695.5|3694.5|3694.5|3694|3696|3695|3694|3693.5|1166
1607677170000|2020-12-11 08:59:30|3695|3694.5|3695|3694.5|3695.5|3694.5|3695|3694|113
1607677180000|2020-12-11 08:59:40|3695.5|3694|3695.5|3694.5|3695.5|3695|3695.5|3694|64
1607677190000|2020-12-11 08:59:50|3696|3695|3699|3698|3699|3698.5|3696|3695|4787
1607677200000|2020-12-11 09:00:00|3699.5|3698.5|3699|3698|3700|3699.5|3697.5|3697|5292
1607677210000|2020-12-11 09:00:10|3699.5|3698.5|3697.5|3696.5|3700|3699|3697|3696|2194
1607677220000|2020-12-11 09:00:20||3697||3696.5||3697||3696.5|1045
1607677230000|2020-12-11 09:00:30|3697|3697|3696.5|3696|3697|3697|3696.5|3695.5|2690
1607677240000|2020-12-11 09:00:40|3697|3695.5|3696|3695.5|3697|3696.5|3696|3695|1348
1607677250000|2020-12-11 09:00:50|3696.5|3695|3697.5|3696|3697.5|3697|3696.5|3695|2285
1607677260000|2020-12-11 09:01:00|3697|3696.5|3697|3696|3697.5|3696.5|3696.5|3696|1244
1607677270000|2020-12-11 09:01:10|3697.5|3696.5|3698.5|3697|3698.5|3698|3697.5|3696.5|2515
1607677280000|2020-12-11 09:01:20|3698|3697.5|3699.5|3698.5|3700|3699.5|3698|3697.5|5405
1607677290000|2020-12-11 09:01:30|3699|3699|3699|3698.5|3699.5|3699|3699|3698|3459
1607677300000|2020-12-11 09:01:40|3699.5|3699|3701|3700.5|3701|3700.5|3699.5|3699|2713
1607677310000|2020-12-11 09:01:50|3701.5|3701|3701|3700.5|3701.5|3701|3700|3699|6195
1607677320000|2020-12-11 09:02:00|3701.5|3701|3703|3702.5|3703|3702.5|3701.5|3701|4546
1607677330000|2020-12-11 09:02:10|3703.5|3703|3702.5|3701.5|3703.5|3703|3702|3701.5|771
1607677340000|2020-12-11 09:02:20|3703|3702|3703|3702|3703|3702.5|3702|3701.5|2392
1607677350000|2020-12-11 09:02:30|3703.5|3702.5|3705|3704.5|3706|3705|3703|3702.5|6935
1607677360000|2020-12-11 09:02:40|3705.5|3705|3706|3705|3706|3705|3705.5|3705|1281
1607677370000|2020-12-11 09:02:50|3706.5|3705.5|3706|3705.5|3706.5|3706|3705.5|3704.5|1983
1607677380000|2020-12-11 09:03:00|3706.5|3706|3706.5|3705.5|3706.5|3706|3706.5|3705.5|1713
1607677390000|2020-12-11 09:03:10|3706|3705|3705|3704|3706|3705|3704|3703.5|7002
1607677400000|2020-12-11 09:03:20|3705.5|3704.5|3706|3705|3706|3705.5|3705|3704.5|4259
1607677410000|2020-12-11 09:03:30|3706.5|3705.5|3707|3706.5|3707.5|3706.5|3706|3705.5|3596
1607677420000|2020-12-11 09:03:40|3707.5|3707|3707|3706.5|3708.5|3707.5|3706.5|3705.5|11175
1607677430000|2020-12-11 09:03:50|3707.5|3707|3708.5|3707.5|3708.5|3707.5|3707|3706.5|5612
1607677440000|2020-12-11 09:04:00|3708|3708|3709|3708|3709|3708.5|3707.5|3707|1365
1607677450000|2020-12-11 09:04:10|3709.5|3708.5|3709|3707.5|3709.5|3709|3708.5|3707.5|3999
1607677460000|2020-12-11 09:04:20|3708.5|3708|3708.5|3707.5|3708.5|3708.5|3708|3707.5|1639
1607677470000|2020-12-11 09:04:30|3709|3708|3712|3711|3712.5|3711.5|3709|3708|6087
1607677480000|2020-12-11 09:04:40|3712.5|3711.5|3711.5|3711|3713|3712.5|3711.5|3710.5|3516
1607677490000|2020-12-11 09:04:50|3711|3710.5|3712.5|3712|3713|3712|3710.5|3710|2691
1607677500000|2020-12-11 09:05:00|3712|3711.5|3713|3712.5|3713|3712.5|3712|3711.5|1069
1607677510000|2020-12-11 09:05:10|3713.5|3713|3713.5|3712.5|3714|3713.5|3713.5|3712.5|801
1607677520000|2020-12-11 09:05:20|3714|3713|3714|3713|3714|3713.5|3713|3712.5|3141
1607677530000|2020-12-11 09:05:30|3714.5|3713.5|3717|3716|3717.5|3717|3714.5|3713.5|1754
1607677540000|2020-12-11 09:05:40|3717.5|3716.5|3717|3716|3718|3717|3716.5|3715.5|1959
1607677550000|2020-12-11 09:05:50|3717.5|3716.5|3718|3716.5|3718|3717.5|3717.5|3716.5|272
1607677560000|2020-12-11 09:06:00|3717.5|3716|3718.5|3717.5|3718.5|3717.5|3715.5|3714.5|7877
1607677570000|2020-12-11 09:06:10|3719|3718|3718.5|3718|3720|3719.5|3718.5|3717.5|4667
1607677580000|2020-12-11 09:06:20|3719|3718.5|3718.5|3717.5|3719|3718.5|3718|3717|2065
1607677590000|2020-12-11 09:06:30|3719|3718|3721|3720|3721.5|3720|3719|3717.5|7023
1607677600000|2020-12-11 09:06:40|3721.5|3720.5|3722|3721|3722.5|3721.5|3721.5|3720.5|1094
1607677610000|2020-12-11 09:06:50|3721.5|3720.5|3721.5|3720.5|3722|3721|3720.5|3720|4790
1607677620000|2020-12-11 09:07:00|3722|3721|3722|3721|3722|3721|3722|3721|513
1607677630000|2020-12-11 09:07:10|3721.5|3720.5|3721|3720|3722|3721.5|3720.5|3720|9406
1607677640000|2020-12-11 09:07:20|3721.5|3720.5|3720|3719|3722|3721|3719.5|3718.5|14984
1607677650000|2020-12-11 09:07:30|3719.5|3718.5|3719.5|3718|3720|3719|3719|3718|4718
1607677660000|2020-12-11 09:07:40|3719|3718.5|3720.5|3719.5|3720.5|3720|3718.5|3718|2727
1607677670000|2020-12-11 09:07:50|3721|3720|3720.5|3719.5|3721.5|3721|3720.5|3719.5|2126
1607677680000|2020-12-11 09:08:00|3721|3720|3719.5|3718.5|3721.5|3720.5|3719|3718.5|2770
1607677690000|2020-12-11 09:08:10|3719|3718|3720|3718.5|3720|3719|3718.5|3717.5|1502
1607677700000|2020-12-11 09:08:20|3719.5|3719|3716|3715.5|3719.5|3719.5|3716|3715|5780
1607677710000|2020-12-11 09:08:30|3716.5|3716|3716.5|3715.5|3717.5|3717|3716|3715.5|8162
1607677720000|2020-12-11 09:08:40|3716|3716|3716|3715|3716.5|3716|3715.5|3715|5291
1607677730000|2020-12-11 09:08:50|3715.5|3714.5|3713|3712|3716|3715.5|3713|3712|2749
1607677740000|2020-12-11 09:09:00|3713.5|3712.5|3713.5|3712.5|3714|3713.5|3713|3712|2654
1607677750000|2020-12-11 09:09:10|3713|3712|3713.5|3712.5|3714.5|3713.5|3712.5|3712|1217
1607677760000|2020-12-11 09:09:20|3714|3712|3712|3711|3714|3712.5|3712|3711|1419
1607677770000|2020-12-11 09:09:30|3711.5|3710.5|3712|3711|3712|3711|3711|3710.5|2896
1607677780000|2020-12-11 09:09:40|3711.5|3710.5|3710|3709.5|3712|3710.5|3710|3709|1685
1607677790000|2020-12-11 09:09:50|3710.5|3710|3711|3710.5|3711|3710.5|3710|3709.5|1497
1607677800000|2020-12-11 09:10:00|3710.5|3710|3710.5|3709|3711|3710.5|3709.5|3709|2259
1607677810000|2020-12-11 09:10:10|3710|3709.5|3710|3709.5|3711|3710.5|3710|3709.5|490
1607677820000|2020-12-11 09:10:20|3710.5|3709|3710.5|3710|3711|3710.5|3710.5|3709|1693
1607677830000|2020-12-11 09:10:30|3711|3709.5|3711|3710.5|3712|3711.5|3711|3709.5|2157
1607677840000|2020-12-11 09:10:40|3711.5|3711|3711|3710.5|3712|3711.5|3711|3710.5|732
1607677850000|2020-12-11 09:10:50|3711.5|3711|3712|3711.5|3712|3711.5|3711|3710.5|1975
1607677860000|2020-12-11 09:11:00|3711.5|3711|3710|3709|3711.5|3711|3709.5|3709|2391
1607677870000|2020-12-11 09:11:10|3709.5|3709.5|3709|3708|3710|3709.5|3707.5|3707|4893
1607677880000|2020-12-11 09:11:20|3709.5|3708.5|3709|3708.5|3709.5|3709|3709|3708|539
1607677890000|2020-12-11 09:11:30|3709.5|3709|3710|3709.5|3710|3709.5|3709.5|3709|940
1607677900000|2020-12-11 09:11:40|3710.5|3710|3707|3706|3710.5|3710|3707|3706|4629
1607677910000|2020-12-11 09:11:50|3706.5|3706.5|3706.5|3705.5|3707|3706.5|3706.5|3705|36
1607677920000|2020-12-11 09:12:00|3707|3705|3708.5|3707.5|3709|3707.5|3707|3705|2247
1607677930000|2020-12-11 09:12:10|3709|3708|3708.5|3708|3709|3708.5|3708.5|3707.5|445
1607677940000|2020-12-11 09:12:20|3709|3708.5|3708|3707|3709|3708.5|3707.5|3707|2815
1607677950000|2020-12-11 09:12:30|3708.5|3707.5|3708.5|3708|3709.5|3709|3708.5|3707.5|863
1607677960000|2020-12-11 09:12:40|3709|3708.5|3707.5|3707|3709|3708.5|3707.5|3707|3366
1607677970000|2020-12-11 09:12:50|3707|3706.5|3706.5|3705.5|3707|3706.5|3706.5|3705.5|4682
1607677980000|2020-12-11 09:13:00|3707|3706|3708|3707|3708|3707.5|3707|3706|2724
1607677990000|2020-12-11 09:13:10|3707.5|3706.5|3707.5|3706.5|3707.5|3706.5|3707|3706.5|274
1607678010000|2020-12-11 09:13:30|3708|3707|3709.5|3708|3709.5|3708|3707.5|3707|888
1607678020000|2020-12-11 09:13:40|3709|3708.5|3709|3708|3709|3708.5|3708.5|3708|395
1607678030000|2020-12-11 09:13:50|3708.5|3707.5|3706.5|3705.5|3709|3707.5|3706.5|3705.5|2681
1607678040000|2020-12-11 09:14:00|3707|3706|3707.5|3706.5|3707.5|3707|3707|3706|438
1607678050000|2020-12-11 09:14:10|3708|3707|3709|3708|3709|3708.5|3708|3706.5|774
1607678060000|2020-12-11 09:14:20|3708.5|3707.5|3709|3708|3709|3708|3708.5|3707.5|220
1607678070000|2020-12-11 09:14:30|3708.5|3707.5|3706.5|3705.5|3708.5|3707.5|3706.5|3705.5|1725
1607678080000|2020-12-11 09:14:40|3707|3705|3707|3706|3707|3706|3707|3705|906
1607678090000|2020-12-11 09:14:50|3706.5|3705.5|3706|3705.5|3706.5|3705.5|3706|3705.5|335
1607678100000|2020-12-11 09:15:00|3705.5|3705|3706|3705|3706.5|3706|3705.5|3705|2211
1607678110000|2020-12-11 09:15:10||3705.5||3705||3705.5||3705|54
1607678120000|2020-12-11 09:15:20|3705.5|3705.5|3706|3705.5|3706|3705.5|3705.5|3705|2964
1607678130000|2020-12-11 09:15:30|3706.5|3706|3706.5|3705.5|3706.5|3706|3706|3705.5|333
1607678140000|2020-12-11 09:15:40|3706|3706|3707|3705.5|3707|3706|3705.5|3705|2868
1607678150000|2020-12-11 09:15:50|3706.5|3705|3704.5|3704|3706.5|3705|3704|3703.5|2723
1607678160000|2020-12-11 09:16:00|3704|3703.5|3702.5|3702|3704|3703.5|3702.5|3702|292
1607678170000|2020-12-11 09:16:10|3702|3701.5|3702|3701|3702.5|3702|3702|3700.5|1176
1607678180000|2020-12-11 09:16:20|3701.5|3700|3701|3700|3702|3700.5|3700.5|3700|4775
1607678190000|2020-12-11 09:16:30|3701.5|3700.5|3703|3702|3704|3703.5|3701.5|3700|4081
1607678200000|2020-12-11 09:16:40|3703.5|3702.5|3703|3702.5|3704|3703|3702.5|3702|2011
1607678210000|2020-12-11 09:16:50|3703.5|3703|3703.5|3702.5|3703.5|3703|3703.5|3702.5|254
1607678220000|2020-12-11 09:17:00|3704|3703|3704.5|3703.5|3704.5|3703.5|3704|3702.5|2573
1607678230000|2020-12-11 09:17:10|3705|3704|3705|3703.5|3706|3705|3704|3703.5|1335
1607678240000|2020-12-11 09:17:20||3704||3704||3704.5||3704|1
1607678250000|2020-12-11 09:17:30|3705.5|3704.5|3706|3705.5|3707|3706|3705.5|3704|3194
1607678260000|2020-12-11 09:17:40|3706.5|3706|3706.5|3706|3707|3706.5|3706.5|3705.5|253
1607678270000|2020-12-11 09:17:50|3706|3705.5|3706.5|3705.5|3706.5|3705.5|3706|3705.5|95
1607678280000|2020-12-11 09:18:00|3706|3706|3706|3705.5|3707|3706|3706|3705.5|2383
1607678290000|2020-12-11 09:18:10|3706.5|3706|3705.5|3704.5|3707|3706|3705|3704.5|6798
1607678300000|2020-12-11 09:18:20|3706|3705|3705|3704|3706|3705.5|3704.5|3704|2528
1607678310000|2020-12-11 09:18:30|3704.5||3705||3705||3704.5||0
1607678320000|2020-12-11 09:18:40|3704.5|3704.5|3705|3704|3705|3704.5|3704.5|3704|62
1607678340000|2020-12-11 09:19:00|3704.5|3704.5|3705.5|3704.5|3705.5|3705|3704.5|3704.5|2947
1607678350000|2020-12-11 09:19:10|3705|3704|3704.5|3704|3705.5|3704|3704.5|3704|1723
1607678360000|2020-12-11 09:19:20|3704|3703.5|3705|3704|3705.5|3705|3703.5|3702.5|7514
1607678370000|2020-12-11 09:19:30|3705.5|3704.5|3705.5|3704|3705.5|3704.5|3705.5|3704|100
1607678380000|2020-12-11 09:19:40|3706|3704.5|3706.5|3705.5|3706.5|3706|3706|3704.5|1269
1607678390000|2020-12-11 09:19:50|3707|3706|3707.5|3706.5|3707.5|3706.5|3706.5|3706|27
1607678400000|2020-12-11 09:20:00||3706||3706.5||3706.5||3706|0
1607678410000|2020-12-11 09:20:10|3707|3706|3707.5|3706.5|3707.5|3707|3707|3706|627
1607678420000|2020-12-11 09:20:20|3708|3707|3708|3707.5|3708|3707.5|3708|3707|1330
1607678430000|2020-12-11 09:20:30|3708.5|3708|3710|3709|3710|3709|3708.5|3708|2539
1607678440000|2020-12-11 09:20:40|3710.5|3709.5|3711.5|3711|3711.5|3711|3710.5|3709.5|2241
1607678450000|2020-12-11 09:20:50|3712|3711.5|3712|3711.5|3712|3711.5|3712|3711|2005
1607678460000|2020-12-11 09:21:00|3712.5|3712|3713|3712|3713|3712.5|3712.5|3712|2618
1607678470000|2020-12-11 09:21:10|3712.5|3711.5|3712|3711.5|3713|3712|3712|3711.5|1373
1607678480000|2020-12-11 09:21:20|3711.5|3711|3711.5|3710.5|3712|3711.5|3710.5|3710|4918
1607678490000|2020-12-11 09:21:30|3711|3711|3711.5|3710.5|3711.5|3711|3710|3709.5|2464
1607678500000|2020-12-11 09:21:40||3710||3710||3710||3710|0
1607678510000|2020-12-11 09:21:50|3712|3710.5|3711|3710.5|3712|3711.5|3711|3710.5|1438
1607678520000|2020-12-11 09:22:00|3711.5|3711|3711.5|3710.5|3712|3711|3711|3710.5|1556
1607678530000|2020-12-11 09:22:10|3711|3710|3710.5|3710|3711|3710|3710.5|3710|2321
1607678540000|2020-12-11 09:22:20|3711|3710.5|3711|3710.5|3711|3710.5|3711|3710.5|164
1607678550000|2020-12-11 09:22:30|3711.5|3711|3711.5|3710.5|3711.5|3711|3711.5|3710.5|279
1607678560000|2020-12-11 09:22:40|3711|3710|3709.5|3708.5|3711|3710|3709|3708.5|4023
1607678570000|2020-12-11 09:22:50|3710|3709|3709|3708|3710|3709|3708|3707.5|3426
1607678580000|2020-12-11 09:23:00||3708.5||3708||3708.5||3708|863
1607678590000|2020-12-11 09:23:10|3708.5|3707.5|3706.5|3706|3708.5|3707.5|3706.5|3706|7268
1607678600000|2020-12-11 09:23:20|3706|3705.5|3707.5|3706.5|3707.5|3707|3706|3705.5|1834
1607678620000|2020-12-11 09:23:40||3707||3706||3707||3706|340
1607678630000|2020-12-11 09:23:50|3707|3706.5|3707|3706.5|3707|3706.5|3707|3706.5|0
1607678640000|2020-12-11 09:24:00|3707.5|3707|3707.5|3706.5|3707.5|3707|3707.5|3706.5|339
1607678660000|2020-12-11 09:24:20|3707|3706|3708.5|3708|3708.5|3708|3706|3705.5|29159
1607678670000|2020-12-11 09:24:30|3708|3707.5|3708|3707|3708.5|3707.5|3707.5|3706.5|9120
1607678680000|2020-12-11 09:24:40|3707.5|3706.5|3707.5|3706.5|3707.5|3706.5|3707.5|3706.5|237
1607678690000|2020-12-11 09:24:50|3708|3707|3708|3707|3709|3708.5|3707.5|3706.5|4378
1607678700000|2020-12-11 09:25:00|3707.5|3706.5|3706|3705|3708|3707|3705.5|3705|10382
1607678710000|2020-12-11 09:25:10|3705.5|3704.5|3705.5|3705|3705.5|3705|3704.5|3704|6577
1607678720000|2020-12-11 09:25:20|3706|3705.5|3705.5|3705|3706|3705.5|3704.5|3704|5622
1607678730000|2020-12-11 09:25:30|3705|3704.5|3706.5|3705.5|3706.5|3706|3705|3704.5|6424
1607678740000|2020-12-11 09:25:40|3707|3706|3706.5|3705|3707.5|3706.5|3706|3705|708
1607678750000|2020-12-11 09:25:50|3706||3705.5||3706||3705.5||200
1607678760000|2020-12-11 09:26:00|3706|3705.5|3707.5|3706.5|3707.5|3706.5|3706|3705|1001
1607678770000|2020-12-11 09:26:10|3708|3707|3708.5|3707.5|3709|3707.5|3708|3707|380
1607678780000|2020-12-11 09:26:20|3709|3708|3709.5|3709|3710|3709.5|3709|3708|1566
1607678790000|2020-12-11 09:26:30|3710|3709.5|3710.5|3710|3710.5|3710|3709.5|3709|1064
1607678800000|2020-12-11 09:26:40|3711.5|3710.5|3711.5|3710|3711.5|3710.5|3711.5|3710|163
1607678810000|2020-12-11 09:26:50|3711|3710.5|3712|3711.5|3712.5|3711.5|3711|3710.5|2039
1607678820000|2020-12-11 09:27:00|3712.5|3712|3713.5|3712.5|3713.5|3712.5|3712.5|3711.5|862
1607678830000|2020-12-11 09:27:10|3714|3713|3713.5|3713|3714|3713|3713.5|3713|0
1607678840000|2020-12-11 09:27:20|3714|3713.5|3716|3715|3716|3715|3714|3713.5|614
1607678850000|2020-12-11 09:27:30|3716.5|3715.5|3716.5|3715.5|3717|3716|3716|3715|2129
1607678860000|2020-12-11 09:27:40|3716|3715|3716|3715|3716|3715|3715.5|3715|95
1607678870000|2020-12-11 09:27:50|3716.5|3715.5|3717.5|3716|3717.5|3716|3716.5|3715.5|331
1607678880000|2020-12-11 09:28:00|3717|3716.5|3718.5|3717.5|3718.5|3717.5|3717|3716.5|20
1607678890000|2020-12-11 09:28:10|3718|3716.5|3717|3716.5|3718.5|3717|3717|3716.5|7784
1607678900000|2020-12-11 09:28:20|3717.5|3716|3717|3716|3717.5|3716.5|3716.5|3716|6692
1607678910000|2020-12-11 09:28:30|3716.5|3715.5|3715.5|3714.5|3716.5|3715.5|3715|3714.5|6634
1607678930000|2020-12-11 09:28:50|3715|3715|3715|3714.5|3715.5|3715|3715|3714.5|1327
1607678940000|2020-12-11 09:29:00|3714.5|3714|3715|3714|3715|3714|3714.5|3713.5|708
1607678950000|2020-12-11 09:29:10||3714.5||3714||3714.5||3714|277
1607678960000|2020-12-11 09:29:20|3714.5|3713.5|3714.5|3713.5|3714.5|3713.5|3714|3713.5|603
1607678970000|2020-12-11 09:29:30|3714|3713|3713.5|3713|3714|3713|3713.5|3713|2823
1607678980000|2020-12-11 09:29:40|3713|3712.5|3714|3713|3714|3713.5|3713|3712.5|1484
1607678990000|2020-12-11 09:29:50|3714.5|3713.5|3714|3713|3714.5|3714|3713.5|3712.5|620
1607679000000|2020-12-11 09:30:00|3713.5|3712.5|3713|3712|3713.5|3712.5|3712|3711.5|3596
1607679010000|2020-12-11 09:30:10|3713.5|3712.5|3713.5|3713|3714|3713|3713|3712.5|95
1607679020000|2020-12-11 09:30:20|3713|3712.5|3713.5|3712.5|3713.5|3712.5|3713|3712|30
1607679030000|2020-12-11 09:30:30|3713|3712|3713|3712|3713|3712|3712.5|3712|203
1607679040000|2020-12-11 09:30:40|3712.5|3711.5|3711|3710|3712.5|3712|3711|3710|23493
1607679050000|2020-12-11 09:30:50|3711.5|3710.5|3712|3711|3712|3711|3711.5|3710|1535
1607679080000|2020-12-11 09:31:20|3711.5|3711.5|3712|3711.5|3712|3711.5|3711.5|3711.5|1010
1607679090000|2020-12-11 09:31:30|3712.5|3711|3712|3711|3712.5|3711|3711.5|3711|602
1607679100000|2020-12-11 09:31:40|3712.5|3711.5|3713|3712|3713|3712.5|3712.5|3711.5|1796
1607679110000|2020-12-11 09:31:50|3713.5|3712.5|3713.5|3712.5|3713.5|3713|3713.5|3712.5|1151
1607679120000|2020-12-11 09:32:00|3714|3713|3714|3713|3714|3713.5|3713.5|3713|720
1607679130000|2020-12-11 09:32:10|3713.5|3712.5|3712|3711.5|3713.5|3712.5|3712|3711.5|2432
1607679140000|2020-12-11 09:32:20|3712.5|3712|3713|3712|3713|3712.5|3712.5|3712|651
1607679170000|2020-12-11 09:32:50|3712.5||3712.5||3712.5||3712.5||41
1607679180000|2020-12-11 09:33:00|3712|3711.5|3713|3712|3713|3712|3712|3711.5|1718
1607679200000|2020-12-11 09:33:20|3712.5||3713||3713||3712.5||117
1607679210000|2020-12-11 09:33:30||3712.5||3712||3712.5||3712|47
1607679220000|2020-12-11 09:33:40|3713.5|3712.5|3713|3712.5|3713.5|3713|3713|3712.5|2022
1607679230000|2020-12-11 09:33:50|3713.5|3713|3713.5|3712.5|3713.5|3713|3713.5|3712.5|1189
1607679240000|2020-12-11 09:34:00|3714|3713|3713.5|3713|3715|3714|3713|3712.5|4908
1607679250000|2020-12-11 09:34:10|3713|3712.5|3713|3712.5|3713.5|3712.5|3713|3712.5|3659
1607679260000|2020-12-11 09:34:20|3713.5|3713|3713.5|3713|3713.5|3713|3713.5|3713|729
1607679270000|2020-12-11 09:34:30|3713|3712.5|3712|3711.5|3713.5|3712.5|3712|3711.5|3685
1607679280000|2020-12-11 09:34:40|3711.5|3711|3711|3710.5|3711.5|3711|3711|3710.5|1740
1607679290000|2020-12-11 09:34:50|3710.5|3710|3710|3709.5|3710.5|3710|3710|3709.5|1760
1607679300000|2020-12-11 09:35:00|3709.5|3709|3709.5|3708.5|3709.5|3709|3709|3708|0
1607679310000|2020-12-11 09:35:10|3709|3709|3709.5|3708.5|3710|3709.5|3709|3708.5|729
1607679330000|2020-12-11 09:35:30|3709||3709.5||3709.5||3709||0
1607679340000|2020-12-11 09:35:40|3710|3709|3711|3709.5|3711|3710.5|3710|3708.5|4629
1607679350000|2020-12-11 09:35:50|3710.5||3710.5||3710.5||3710.5||1397
1607679360000|2020-12-11 09:36:00|3710|3709|3709|3708.5|3710.5|3709|3709|3708.5|1699
1607679370000|2020-12-11 09:36:10|3708.5|3708|3706|3705.5|3708.5|3708|3706|3705.5|2683
1607679380000|2020-12-11 09:36:20|3705.5|3705|3705.5|3705|3705.5|3705|3705.5|3705|851
1607679390000|2020-12-11 09:36:30||3704.5||3704.5||3704.5||3704.5|738
1607679400000|2020-12-11 09:36:40|3706|3705|3705.5|3704.5|3706|3705.5|3704.5|3704|13227
1607679420000|2020-12-11 09:37:00|3705|3705|3705.5|3704.5|3706|3705.5|3705|3704.5|3475
1607679440000|2020-12-11 09:37:20|3705|3705|3706.5|3706|3706.5|3706|3705|3705|2755
1607679450000|2020-12-11 09:37:30||3705.5||3705.5||3705.5||3705.5|0
1607679460000|2020-12-11 09:37:40|3707|3706|3707|3706|3707|3706.5|3706.5|3706|1479
1607679470000|2020-12-11 09:37:50|3707.5|3706.5|3707.5|3706.5|3707.5|3706.5|3707.5|3706.5|0
1607679480000|2020-12-11 09:38:00|3708|3707|3708.5|3708|3709|3708|3708|3707|2197
1607679490000|2020-12-11 09:38:10|3709|3707.5|3708.5|3707.5|3709|3707.5|3708|3707.5|458
1607679500000|2020-12-11 09:38:20|3709|3708|3708.5|3707.5|3709|3708.5|3708.5|3707.5|1827
1607679510000|2020-12-11 09:38:30|3708|3707|3707.5|3707|3708|3707|3707.5|3707|2202
1607679520000|2020-12-11 09:38:40|3708|3707.5|3708|3707|3708|3707.5|3707|3706.5|4872
1607679530000|2020-12-11 09:38:50|3707.5|3706.5|3706|3705|3707.5|3706.5|3705|3704.5|3285
1607679540000|2020-12-11 09:39:00||3705.5||3705||3705.5||3705|515
1607679550000|2020-12-11 09:39:10||3704.5||3704.5||3704.5||3704.5|0
1607679560000|2020-12-11 09:39:20|3705.5|3704|3704.5|3704|3705.5|3704|3704.5|3703.5|1206
1607679570000|2020-12-11 09:39:30|3705|3704.5|3704.5|3704|3705|3704.5|3704.5|3704|561
1607679580000|2020-12-11 09:39:40|3705|3704.5|3706|3705|3706|3705.5|3704.5|3704|5913
1607679590000|2020-12-11 09:39:50|3705.5|3704.5|3706.5|3705.5|3706.5|3706|3705.5|3704.5|1802
1607679600000|2020-12-11 09:40:00|3706|3705|3706|3705|3706|3705|3706|3705|0
1607679610000|2020-12-11 09:40:10|3705.5|3704.5|3703|3702.5|3706|3704.5|3703|3702.5|2812
1607679620000|2020-12-11 09:40:20|3703.5|3703|3703|3702|3703.5|3703|3703|3702|2200
1607679630000|2020-12-11 09:40:30|3703.5|3702.5|3704.5|3703.5|3704.5|3704|3703|3702|2234
1607679640000|2020-12-11 09:40:40|3704|3703|3704|3703|3704.5|3703.5|3703.5|3703|717
1607679650000|2020-12-11 09:40:50||3703.5||3702.5||3703.5||3702.5|50
1607679660000|2020-12-11 09:41:00|3703.5|3702|3703|3702.5|3703.5|3702.5|3703|3702|581
1607679670000|2020-12-11 09:41:10|3702.5|3702|3702.5|3702|3702.5|3702|3702.5|3702|344
1607679680000|2020-12-11 09:41:20|3703|3702.5|3701.5|3700.5|3703|3702.5|3701.5|3700.5|1029
1607679700000|2020-12-11 09:41:40||3701||3701||3701||3700.5|720
1607679710000|2020-12-11 09:41:50|3702|3701.5|3702|3701|3702|3701.5|3702|3701|801
1607679720000|2020-12-11 09:42:00||3700.5||3701||3701.5||3700.5|266
1607679730000|2020-12-11 09:42:10|3702.5|3701.5|3702.5|3701.5|3702.5|3702|3702|3701|758
1607679740000|2020-12-11 09:42:20|3702|3701|3702|3701|3702|3701|3701.5|3701|287
1607679750000|2020-12-11 09:42:30|3702.5|3701.5|3702.5|3702|3702.5|3702|3702.5|3701.5|1317
1607679760000|2020-12-11 09:42:40||3701.5||3702||3702||3701.5|0
1607679770000|2020-12-11 09:42:50|3702|3701.5|3703|3702|3703|3702.5|3702|3701.5|1536
1607679780000|2020-12-11 09:43:00||3702.5||3702||3702.5||3702|102
1607679790000|2020-12-11 09:43:10|3703.5|3702.5|3704|3702.5|3704|3703|3703.5|3702.5|2481
1607679810000|2020-12-11 09:43:30|3704.5|3703|3706.5|3706|3707|3706.5|3704.5|3703|946
1607679820000|2020-12-11 09:43:40|3707|3706.5|3707|3706|3707|3706.5|3707|3706|67
1607679830000|2020-12-11 09:43:50|3707.5|3706.5|3707|3706.5|3708|3707|3707|3706.5|878
1607679840000|2020-12-11 09:44:00|3707.5|3707|3706.5|3706|3708|3707|3706.5|3706|2249
1607679850000|2020-12-11 09:44:10|3707|3706.5|3707|3706|3707|3706.5|3706.5|3706|896
1607679860000|2020-12-11 09:44:20|3706.5|3705.5|3706|3705|3707|3706|3706|3705|5541
1607679870000|2020-12-11 09:44:30|3705.5|3705.5|3706.5|3705.5|3706.5|3706|3705.5|3705.5|1068
1607679880000|2020-12-11 09:44:40|3707|3706|3707|3706|3707|3706.5|3707|3706|627
1607679890000|2020-12-11 09:44:50|3707.5|3706.5|3707.5|3707|3707.5|3707|3707.5|3706.5|204
1607679900000|2020-12-11 09:45:00|3708|3707.5|3708.5|3708|3708.5|3708|3708|3707.5|1283
1607679910000|2020-12-11 09:45:10|3709|3708.5|3709.5|3709|3710|3709|3709|3708.5|1289
1607679920000|2020-12-11 09:45:20|3709|3708.5|3710|3709.5|3710|3709.5|3709|3708.5|2736
1607679930000|2020-12-11 09:45:30|3710.5|3710|3712|3711|3712.5|3711.5|3710.5|3710|1084
1607679940000|2020-12-11 09:45:40|3712.5|3711.5|3712.5|3712|3712.5|3712|3712|3711.5|906
1607679950000|2020-12-11 09:45:50|3712|3711.5|3712.5|3711.5|3712.5|3711.5|3712|3711.5|3031
1607679960000|2020-12-11 09:46:00|3712|3711|3711.5|3711|3712|3711|3711.5|3711|781
1607679970000|2020-12-11 09:46:10|3711|3710.5|3711|3710.5|3711.5|3711|3711|3710.5|2480
1607679990000|2020-12-11 09:46:30|3710.5|3710|3710|3709.5|3711|3710.5|3710|3709.5|2718
1607680000000|2020-12-11 09:46:40|3710.5|3710|3712.5|3711.5|3712.5|3711.5|3710.5|3709.5|2967
1607680010000|2020-12-11 09:46:50|3712|3711|3712|3711.5|3712|3712|3712|3711|23
1607680020000|2020-12-11 09:47:00|3711.5|3711|3712.5|3712|3712.5|3712|3711.5|3711|880
1607680030000|2020-12-11 09:47:10|3712|3711.5|3712|3711.5|3712.5|3711.5|3711.5|3711|2024
1607680040000|2020-12-11 09:47:20|3712.5|3711|3712.5|3711.5|3712.5|3712|3712.5|3711|236
1607680050000|2020-12-11 09:47:30|||||||||24
1607680060000|2020-12-11 09:47:40|3713|3712|3713|3712.5|3713.5|3712.5|3713|3712|341
1607680070000|2020-12-11 09:47:50|3713.5|3713|3714|3713.5|3714.5|3713.5|3713|3712.5|977
1607680080000|2020-12-11 09:48:00|3714.5|3714|3714|3713|3714.5|3714|3714|3713|1618
1607680090000|2020-12-11 09:48:10|3713.5|3712.5|3713.5|3712.5|3713.5|3712.5|3713|3712.5|2720
1607680100000|2020-12-11 09:48:20||3713||3712.5||3713||3712.5|175
1607680110000|2020-12-11 09:48:30|3714|3713|3713.5|3713|3714.5|3713.5|3713.5|3713|762
1607680120000|2020-12-11 09:48:40|||||||||978
1607680130000|2020-12-11 09:48:50|3713|3712.5|3713|3712.5|3713.5|3713|3713|3712.5|887
1607680140000|2020-12-11 09:49:00|3713.5||3713.5||3713.5||3713.5||392
1607680150000|2020-12-11 09:49:10|3714|3713|3713.5|3713|3714|3713.5|3713.5|3712.5|2859
1607680160000|2020-12-11 09:49:20|3714|3713.5|3714|3713|3714|3713.5|3713.5|3713|1153
1607680170000|2020-12-11 09:49:30|3713.5|3712.5|3712|3711.5|3714|3712.5|3712|3711|5164
1607680180000|2020-12-11 09:49:40||3711||3711.5||3711.5||3711|0
1607680190000|2020-12-11 09:49:50|3712.5|3711|3711.5|3711|3712.5|3711|3711.5|3711|399
1607680200000|2020-12-11 09:50:00|3711|3710.5|3711|3710.5|3711|3710.5|3711|3710.5|222
1607680210000|2020-12-11 09:50:10|3710.5|3710|3709.5|3708.5|3710.5|3710|3709.5|3708.5|1657
1607680230000|2020-12-11 09:50:30|3709|3709|3710|3709|3710.5|3710|3709|3709|3345
1607680260000|2020-12-11 09:51:00|3710.5|3709.5|3710.5|3710|3710.5|3710|3710|3709.5|1032
1607680270000|2020-12-11 09:51:10|3711|3710.5|3711.5|3710.5|3711.5|3710.5|3711|3710.5|211
1607680280000|2020-12-11 09:51:20|3711|3711|3711.5|3710.5|3711.5|3711|3711|3710.5|330
1607680290000|2020-12-11 09:51:30|3711|3710|3710.5|3710|3711|3710|3710|3709.5|877
1607680300000|2020-12-11 09:51:40|3711||3711||3711||3711||315
1607680310000|2020-12-11 09:51:50|3710.5|3709.5|3707.5|3707|3710.5|3709.5|3707.5|3707|6719
1607680320000|2020-12-11 09:52:00|3708|3707.5|3708|3707|3708|3707.5|3707.5|3707|2119
1607680330000|2020-12-11 09:52:10|3707.5|3707.5|3708|3707.5|3708|3707.5|3707.5|3707|1374
1607680340000|2020-12-11 09:52:20||3707||3707||3707||3707|0
1607680350000|2020-12-11 09:52:30||3707.5||3707.5||3707.5||3707.5|0
1607680360000|2020-12-11 09:52:40|3707.5|3707|3706.5|3705.5|3708|3707|3706|3705.5|2674
1607680370000|2020-12-11 09:52:50|3707|3706|3707|3706|3707|3706|3706.5|3706|1047
1607680380000|2020-12-11 09:53:00||3705.5||3706||3706||3705.5|0
1607680390000|2020-12-11 09:53:10|3706.5|3705.5|3705.5|3704.5|3706.5|3705.5|3705|3704|1356
1607680400000|2020-12-11 09:53:20|3706|3705|3706|3705|3706|3705.5|3706|3705|222
1607680410000|2020-12-11 09:53:30|3706.5|3705.5|3704.5|3704|3706.5|3706|3704.5|3704|3796
1607680420000|2020-12-11 09:53:40|3704|3703.5|3704.5|3703.5|3704.5|3704|3704|3703.5|1098
1607680430000|2020-12-11 09:53:50||3704||3704||3704||3704|0
1607680440000|2020-12-11 09:54:00|3705|3704.5|3704|3703|3705|3704.5|3703.5|3703|1387
1607680450000|2020-12-11 09:54:10|3703.5|3702.5|3703.5|3702.5|3703.5|3703|3703|3702.5|1931
1607680460000|2020-12-11 09:54:20|3703|3702|3702.5|3701.5|3703|3702|3702.5|3701.5|361
1607680470000|2020-12-11 09:54:30|3702|3701|3702|3701.5|3702.5|3701.5|3701.5|3701|584
1607680490000|2020-12-11 09:54:50|3702.5|3702|3702.5|3702|3702.5|3702|3702.5|3702|1137
1607680500000|2020-12-11 09:55:00|3703|3702.5|3704|3703|3704|3703.5|3703|3702.5|3138
1607680510000|2020-12-11 09:55:10|3703.5|3702.5|3703.5|3703|3703.5|3703|3703|3702|816
1607680520000|2020-12-11 09:55:20|3704|3703.5|3705|3704.5|3705|3704.5|3704|3703.5|273
1607680530000|2020-12-11 09:55:30|3704.5|3704|3705|3704.5|3705|3704.5|3704.5|3704|5631
1607680540000|2020-12-11 09:55:40|3705.5|3705|3705.5|3704.5|3706|3705|3705.5|3704.5|94
1607680550000|2020-12-11 09:55:50|3706|3705|3706|3705|3706|3705|3706|3704.5|0
1607680560000|2020-12-11 09:56:00|3706.5|3705.5|3707.5|3706.5|3707.5|3706.5|3706.5|3705.5|311
1607680570000|2020-12-11 09:56:10|3708|3707|3708|3707|3708|3707|3708|3707|0
1607680580000|2020-12-11 09:56:20|3707.5|3706.5|3704|3703|3707.5|3706.5|3703.5|3703|5114
1607680590000|2020-12-11 09:56:30|3704.5|3703.5|3704.5|3704|3704.5|3704|3704.5|3703.5|161
1607680600000|2020-12-11 09:56:40||3703.5||3703.5||3703.5||3703.5|1
1607680610000|2020-12-11 09:56:50||3704||3703.5||3704||3703.5|79
1607680620000|2020-12-11 09:57:00|3704|3703|3703.5|3703|3704|3703|3703.5|3703|78
1607680630000|2020-12-11 09:57:10|3703|3702.5|3701|3700.5|3703.5|3702.5|3701|3700.5|8106
1607680640000|2020-12-11 09:57:20|3700.5|3700|3701|3700.5|3701|3700.5|3700.5|3700|280
1607680650000|2020-12-11 09:57:30|3701.5|3701|3702.5|3701.5|3702.5|3701.5|3701.5|3700.5|3200
1607680660000|2020-12-11 09:57:40||3702||3701.5||3702||3701.5|0
1607680670000|2020-12-11 09:57:50|3702||3702.5||3702.5||3702||852
1607680680000|2020-12-11 09:58:00|3702|3701|3699|3698.5|3702|3701.5|3699|3698.5|8157
1607680690000|2020-12-11 09:58:10|||||||||370
1607680700000|2020-12-11 09:58:20|3699.5|3699|3699.5|3698.5|3699.5|3699|3699|3698.5|22
1607680710000|2020-12-11 09:58:30|3700|3699|3699.5|3698.5|3700|3699.5|3699.5|3698.5|1467
1607680720000|2020-12-11 09:58:40|3700|3699|3700|3699.5|3700.5|3700|3700|3699|1788
1607680730000|2020-12-11 09:58:50|3700.5|3700|3701.5|3701|3701.5|3701|3700.5|3700|2373
1607680740000|2020-12-11 09:59:00|3701|3700.5|3702|3701|3702|3701.5|3701|3700.5|1237
1607680750000|2020-12-11 09:59:10|3701.5|3701.5|3702|3701|3702|3701.5|3701.5|3701|2439
1607680760000|2020-12-11 09:59:20|3702.5|3701.5|3701|3700|3703.5|3702.5|3700.5|3700|5965
1607680770000|2020-12-11 09:59:30|3700.5|3699.5|3700.5|3699.5|3700.5|3699.5|3700|3699.5|412
1607680780000|2020-12-11 09:59:40|||||||||1
1607680790000|2020-12-11 09:59:50|3701|3700|3701.5|3700.5|3702|3701.5|3701|3700|1072
1607680800000|2020-12-11 10:00:00|3701|3700|3700.5|3699.5|3701.5|3700|3700|3699.5|2374
1607680810000|2020-12-11 10:00:10|3701|3700|3704.5|3703.5|3704.5|3703.5|3701|3699.5|2037
1607680820000|2020-12-11 10:00:20|3704|3703|3704|3703|3704|3703|3703.5|3703|95
1607680830000|2020-12-11 10:00:30|3704.5|3703.5|3707|3706|3707|3706|3704.5|3703|892
1607680840000|2020-12-11 10:00:40|3706.5|3705.5|3706|3705|3706.5|3706|3706|3705|2962
1607680850000|2020-12-11 10:00:50|3706.5|3705.5|3706.5|3705|3707|3706.5|3706.5|3705|1478
1607680860000|2020-12-11 10:01:00|3706|3705.5|3706.5|3705.5|3706.5|3706|3706|3705|186
1607680870000|2020-12-11 10:01:10|3706|3705|3706|3705.5|3706|3705.5|3704.5|3704|2998
1607680880000|2020-12-11 10:01:20|3705.5|3705|3705.5|3704.5|3705.5|3705|3705.5|3704.5|484
1607680910000|2020-12-11 10:01:50|3705|3705|3705.5|3704.5|3705.5|3705|3705|3704.5|202
1607680920000|2020-12-11 10:02:00|3705|3704|3705|3704|3705|3704|3704|3703.5|3014
1607680940000|2020-12-11 10:02:20|3704.5|3703.5|3703.5|3702.5|3704.5|3703.5|3703|3702.5|1872
1607680950000|2020-12-11 10:02:30|3703||3703||3703||3703||13
1607680960000|2020-12-11 10:02:40|3703.5|3703|3702.5|3701.5|3703.5|3703|3702|3701.5|1096
1607680970000|2020-12-11 10:02:50||3701||3701.5||3701.5||3701|0
1607680980000|2020-12-11 10:03:00|3702|3701|3702|3701|3702|3701|3701.5|3701|100
1607680990000|2020-12-11 10:03:10|3702.5|3701.5|3702.5|3701.5|3702.5|3702|3702.5|3701|930
1607681000000|2020-12-11 10:03:20|3703|3702|3703.5|3702.5|3703.5|3702.5|3702.5|3702|994
1607681010000|2020-12-11 10:03:30|3703|3702|3703|3702.5|3703|3702.5|3702.5|3702|1338
1607681020000|2020-12-11 10:03:40|||||||||140
1607681030000|2020-12-11 10:03:50|3702.5|3701.5|3702.5|3702|3702.5|3702|3702.5|3701.5|142
1607681040000|2020-12-11 10:04:00|3703|3702.5|3703.5|3702.5|3703.5|3703|3702.5|3702|2183
1607681050000|2020-12-11 10:04:10|3703|3702|3703|3702|3703.5|3702|3702.5|3702|2189
1607681060000|2020-12-11 10:04:20|3703.5|3702.5|3703|3702|3703.5|3703|3703|3702|674
1607681070000|2020-12-11 10:04:30|3703.5|3702.5|3703.5|3702.5|3703.5|3702.5|3703.5|3702.5|225
1607681100000|2020-12-11 10:05:00|3704|3703|3704.5|3704|3705|3704.5|3704|3702.5|3830
1607681110000|2020-12-11 10:05:10|3704|3703.5|3704|3703.5|3704|3703.5|3704|3703.5|786
1607681120000|2020-12-11 10:05:20|3704.5|3704|3704.5|3703.5|3704.5|3704|3704.5|3703.5|693
1607681130000|2020-12-11 10:05:30|3705|3704|3705|3704|3705|3704.5|3704.5|3704|638
1607681140000|2020-12-11 10:05:40|3705.5|3704.5|3705.5|3705|3705.5|3705|3705.5|3704|4061
1607681150000|2020-12-11 10:05:50|3705|3704.5|3705|3704|3705|3704.5|3704.5|3703.5|1353
1607681160000|2020-12-11 10:06:00|3704.5|3704.5|3705|3704|3705|3704.5|3704.5|3704|357
1607681170000|2020-12-11 10:06:10|3705.5|3704.5|3705.5|3705|3705.5|3705|3705.5|3704|649
1607681180000|2020-12-11 10:06:20|3706|3705.5|3707.5|3706.5|3708|3707|3706|3705.5|1002
1607681190000|2020-12-11 10:06:30|3708|3706|3706.5|3705.5|3708|3706|3706|3705.5|2762
1607681200000|2020-12-11 10:06:40||3706||3706||3706||3706|1
1607681210000|2020-12-11 10:06:50|3707|3706.5|3706.5|3705.5|3707|3706.5|3706|3705.5|4920
1607681220000|2020-12-11 10:07:00|3706||3706||3706||3706||13
1607681230000|2020-12-11 10:07:10|3706.5|3706|3706.5|3705.5|3706.5|3706|3706|3705.5|371
1607681240000|2020-12-11 10:07:20|3707|3706|3707.5|3706.5|3707.5|3706.5|3707|3706|418
1607681280000|2020-12-11 10:08:00|3708|3707|3708|3707|3708|3707.5|3708|3707|344
1607681290000|2020-12-11 10:08:10|3707.5|3706.5|3707.5|3707|3707.5|3707|3707.5|3706.5|1
1607681300000|2020-12-11 10:08:20|3708|3707.5|3708|3707|3708|3707.5|3708|3707|385
1607681310000|2020-12-11 10:08:30|3708.5|3707.5|3708.5|3707.5|3708.5|3708|3708.5|3707|2869
1607681320000|2020-12-11 10:08:40|3709|3708|3709.5|3708.5|3709.5|3708.5|3709|3708|0
1607681330000|2020-12-11 10:08:50|3709||3709||3709||3709||81
1607681340000|2020-12-11 10:09:00|3709.5|3709|3709.5|3708.5|3709.5|3709|3709.5|3708.5|461
1607681350000|2020-12-11 10:09:10|3709|3708|3708|3707.5|3709|3708.5|3708|3707.5|2197
1607681380000|2020-12-11 10:09:40|3708.5|3708|3708.5|3707.5|3708.5|3708|3708.5|3707.5|683
1607681390000|2020-12-11 10:09:50|||||||||94
1607681400000|2020-12-11 10:10:00|3708|3707|3707.5|3706.5|3708|3707|3707.5|3706.5|1101
1607681410000|2020-12-11 10:10:10|3707||3707.5||3707.5||3707||0
1607681420000|2020-12-11 10:10:20|3707|3706|3706.5|3705.5|3707|3706|3706|3705.5|2616
1607681430000|2020-12-11 10:10:30|3706||3706||3706||3706||609
1607681440000|2020-12-11 10:10:40|3705.5|3705|3705.5|3705|3705.5|3705|3705.5|3705|588
1607681450000|2020-12-11 10:10:50|||||||||1
1607681460000|2020-12-11 10:11:00|||||||||866
1607681470000|2020-12-11 10:11:10|3705|3704|3704|3703.5|3705|3704|3703.5|3703|7602
1607681480000|2020-12-11 10:11:20||3703||3703.5||3703.5||3703|650
1607681490000|2020-12-11 10:11:30|||||||||41
1607681500000|2020-12-11 10:11:40|3704.5|3704|3703.5|3703|3705|3704.5|3703.5|3703|4397
1607681510000|2020-12-11 10:11:50|3704|3703.5|3704|3703|3704|3703.5|3704|3703|491
1607681520000|2020-12-11 10:12:00|3703.5||3704||3704||3703.5||0
1607681530000|2020-12-11 10:12:10|3703.5|3702.5|3702.5|3701.5|3703.5|3702.5|3702|3701.5|2691
1607681540000|2020-12-11 10:12:20|||||||||65
1607681560000|2020-12-11 10:12:40|3702|3701|3702|3701|3702.5|3701.5|3702|3701|1218
1607681570000|2020-12-11 10:12:50||3701.5||3701.5||3701.5||3701.5|0
1607681580000|2020-12-11 10:13:00|3701.5|3701|3702|3701|3702.5|3702|3701.5|3701|1570
1607681590000|2020-12-11 10:13:10|3701.5|3700.5|3701|3700.5|3701.5|3700.5|3701|3700.5|974
1607681600000|2020-12-11 10:13:20|3700.5|3700|3701.5|3700.5|3701.5|3701|3700.5|3700|2705
1607681610000|2020-12-11 10:13:30|3702|3701|3703.5|3703|3704|3703|3702|3701|1905
1607681620000|2020-12-11 10:13:40|3704|3703.5|3705.5|3704.5|3705.5|3704.5|3704|3703.5|735
1607681630000|2020-12-11 10:13:50|3705|3704|3705|3704|3705|3704.5|3704|3703.5|1596
1607681640000|2020-12-11 10:14:00|||||||||32
1607681650000|2020-12-11 10:14:10|||||||||1
1607681660000|2020-12-11 10:14:20|3704.5|3703.5|3704.5|3704|3704.5|3704|3704|3703.5|1202
1607681670000|2020-12-11 10:14:30|3704|3703.5|3703.5|3703|3704|3703.5|3703.5|3703|420
1607681680000|2020-12-11 10:14:40|3704|3703.5|3704|3703|3704|3703.5|3704|3703|210
1607681690000|2020-12-11 10:14:50||3703.5||3703||3703.5||3703|16
1607681700000|2020-12-11 10:15:00|3703.5|3702.5|3702|3701|3703.5|3702.5|3702|3701|2975
1607681710000|2020-12-11 10:15:10|3701.5||3701.5||3701.5||3701.5||0
1607681730000|2020-12-11 10:15:30|3702|3701.5|3702|3701|3702|3701.5|3702|3701|65
1607681740000|2020-12-11 10:15:40|3702.5|3701.5|3702.5|3701.5|3702.5|3702|3702.5|3701.5|1038
1607681750000|2020-12-11 10:15:50|||||||||60
1607681760000|2020-12-11 10:16:00|3703|3702|3702.5|3701.5|3703|3702.5|3702.5|3701.5|1032
1607681770000|2020-12-11 10:16:10|3702|3702|3703.5|3702.5|3703.5|3703|3702|3702|1175
1607681780000|2020-12-11 10:16:20|3704|3703|3705|3704|3705|3704.5|3704|3703|1000
1607681790000|2020-12-11 10:16:30|3705.5|3704.5|3705.5|3704.5|3706|3705|3705|3704.5|683
1607681800000|2020-12-11 10:16:40|3706|3705|3706.5|3705.5|3706.5|3706|3706|3704.5|940
1607681810000|2020-12-11 10:16:50|3706|3706|3707|3706|3707|3706|3706|3706|0
1607681820000|2020-12-11 10:17:00|3706.5|3705.5|3704.5|3704|3706.5|3705.5|3704.5|3703.5|3445
1607681830000|2020-12-11 10:17:10|3705|3704.5|3705.5|3704.5|3705.5|3705|3705|3704|333
1607681840000|2020-12-11 10:17:20|3705|3705|3705.5|3704.5|3706|3705.5|3705|3704.5|768
1607681850000|2020-12-11 10:17:30|3705||3705.5||3705.5||3705||2
1607681870000|2020-12-11 10:17:50|3706|3705|3706|3705.5|3706|3705.5|3706|3705|721
1607681880000|2020-12-11 10:18:00|3705.5|3705|3706.5|3705.5|3707.5|3707|3705.5|3704.5|8480
1607681890000|2020-12-11 10:18:10|3706|3705|3705.5|3705|3706|3705.5|3705.5|3704.5|412
1607681900000|2020-12-11 10:18:20|3706|3705.5|3707.5|3707|3708|3707|3706|3705.5|5496
1607681910000|2020-12-11 10:18:30|3708|3707.5|3707.5|3706.5|3708|3707.5|3707|3706.5|3362
1607681920000|2020-12-11 10:18:40|3708|3707|3709|3708|3709|3708|3708|3707|570
1607681940000|2020-12-11 10:19:00|3709.5|3708.5|3708.5|3708|3709.5|3708.5|3708.5|3708|0
1607681950000|2020-12-11 10:19:10|3708|3707.5|3708|3707.5|3708|3707.5|3708|3707.5|2173
1607681960000|2020-12-11 10:19:20|3707.5|3707|3706.5|3706|3707.5|3707|3706.5|3706|3557
1607681970000|2020-12-11 10:19:30|3706|3705.5|3706|3705.5|3706|3705.5|3706|3705|440
1607681980000|2020-12-11 10:19:40||3705||3705.5||3705.5||3705|523
1607681990000|2020-12-11 10:19:50|3705.5|3705|3705.5|3705|3705.5|3705|3705.5|3705|97
1607682000000|2020-12-11 10:20:00|3706||3706||3706||3706||0
1607682010000|2020-12-11 10:20:10|3705.5|3705.5|3706.5|3705.5|3706.5|3706|3705.5|3705.5|994
1607682020000|2020-12-11 10:20:20|3706|3705|3706|3705|3706|3705|3705.5|3705|192
1607682030000|2020-12-11 10:20:30|3705.5||3705.5||3705.5||3705.5||0
1607682040000|2020-12-11 10:20:40|3706|3705.5|3706|3705|3706|3705.5|3706|3705|212
1607682050000|2020-12-11 10:20:50|3706.5|3705.5|3706.5|3705.5|3706.5|3706|3706.5|3705.5|119
1607682060000|2020-12-11 10:21:00||3705||3705.5||3705.5||3705|0
1607682070000|2020-12-11 10:21:10|3706|3705|3705.5|3705|3706|3705.5|3705.5|3705|0
1607682080000|2020-12-11 10:21:20|3705|3704.5|3705.5|3705|3705.5|3705|3705|3704|1950
1607682090000|2020-12-11 10:21:30|3705|3704.5|3704.5|3703.5|3705|3704.5|3704|3703.5|666
1607682100000|2020-12-11 10:21:40|3704|3703|3703.5|3703|3704|3703|3703.5|3703|0
1607682110000|2020-12-11 10:21:50|3703|3702.5|3703|3702|3703.5|3702.5|3703|3702|2088
1607682120000|2020-12-11 10:22:00|3703.5|3702.5|3702.5|3701.5|3703.5|3702.5|3702.5|3701.5|132
1607682130000|2020-12-11 10:22:10|3702|3702|3704.5|3703.5|3705|3704|3702|3702|1370
1607682140000|2020-12-11 10:22:20|3705|3704|3706|3705.5|3706|3705.5|3705|3704|2908
1607682150000|2020-12-11 10:22:30|3706.5|3705|3706.5|3705.5|3706.5|3706|3706.5|3705|963
1607682160000|2020-12-11 10:22:40|3706|3705|3706|3704.5|3706|3705|3706|3704.5|0
1607682180000|2020-12-11 10:23:00|3705.5|3705|3705.5|3705|3705.5|3705|3705.5|3704.5|20
1607682190000|2020-12-11 10:23:10|3706|3704.5|3706.5|3705.5|3706.5|3706|3705.5|3704.5|935
1607682200000|2020-12-11 10:23:20|3707|3706|3706.5|3705.5|3707|3706|3706.5|3705.5|23
1607682210000|2020-12-11 10:23:30|3707|3706|3707.5|3706.5|3707.5|3706.5|3707|3706|1000
1607682230000|2020-12-11 10:23:50|3707|3707|3708|3707|3708|3707.5|3707|3707|926
1607682240000|2020-12-11 10:24:00||3707.5||3707||3707.5||3707|60
1607682250000|2020-12-11 10:24:10|3708.5|3707.5|3708|3707.5|3709|3708|3708|3707.5|70
1607682260000|2020-12-11 10:24:20|3708.5|3708|3709|3708|3709.5|3708|3708.5|3708|434
1607682270000|2020-12-11 10:24:30||3708.5||3708||3708.5||3708|0
1607682280000|2020-12-11 10:24:40||3708.5||3708.5||3708.5||3708.5|0
1607682290000|2020-12-11 10:24:50|3708.5|3708|3709|3708|3709|3708.5|3708.5|3708|278
1607682300000|2020-12-11 10:25:00|3708.5|3707.5|3709|3708.5|3709|3708.5|3708|3707.5|4233
1607682310000|2020-12-11 10:25:10|3709.5|3709|3709.5|3709|3710.5|3709.5|3709.5|3709|2271
1607682320000|2020-12-11 10:25:20|3710|3709.5|3709.5|3709|3710.5|3709.5|3709.5|3709|1787
1607682330000|2020-12-11 10:25:30|3709|3708.5|3708.5|3708|3709|3708.5|3708.5|3708|2233
1607682340000|2020-12-11 10:25:40|3709|3708.5|3709|3708|3709|3708.5|3709|3708|711
1607682350000|2020-12-11 10:25:50|3709.5|3708.5|3709.5|3708.5|3710|3709|3709|3708.5|2074
1607682360000|2020-12-11 10:26:00|3709|3708|3708.5|3707.5|3709|3708|3708|3707.5|941
1607682370000|2020-12-11 10:26:10|3708|3707|3707.5|3706.5|3708.5|3708|3707.5|3706.5|3533
1607682380000|2020-12-11 10:26:20|3708|3707|3706.5|3706|3708|3707|3706.5|3706|0
1607682390000|2020-12-11 10:26:30|3706|3705.5|3706.5|3705.5|3706.5|3705.5|3706|3705.5|263
1607682410000|2020-12-11 10:26:50||3706||3706||3706||3706|229
1607682420000|2020-12-11 10:27:00|3707|3706.5|3706.5|3706|3707|3706.5|3706.5|3705.5|4172
1607682430000|2020-12-11 10:27:10|3707|3706.5|3707|3706|3707|3706.5|3706.5|3706|1053
1607682440000|2020-12-11 10:27:20|3706.5|3705.5|3705.5|3705|3707|3706|3705.5|3705|1518
1607682450000|2020-12-11 10:27:30|3706|3705.5|3705.5|3704.5|3706.5|3706|3705.5|3704.5|1141
1607682460000|2020-12-11 10:27:40|3705|3704|3705|3704|3705|3705|3705|3704|500
1607682470000|2020-12-11 10:27:50|3704.5|3703.5|3704|3703|3704.5|3703.5|3704|3703|349
1607682480000|2020-12-11 10:28:00|3704.5|3703.5|3704.5|3704|3704.5|3704|3704.5|3703.5|513
1607682490000|2020-12-11 10:28:10|3704|3703.5|3704|3703|3704|3703.5|3704|3703|452
1607682500000|2020-12-11 10:28:20|||||||||13
1607682530000|2020-12-11 10:28:50|3703.5||3703.5||3703.5||3703.5||0
1607682540000|2020-12-11 10:29:00|3703|3702.5|3703.5|3703|3703.5|3703|3703|3702.5|837
1607682550000|2020-12-11 10:29:10|||||||||10
1607682560000|2020-12-11 10:29:20|3703|3702.5|3703.5|3702.5|3703.5|3702.5|3703|3702.5|266
1607682570000|2020-12-11 10:29:30|3704|3703|3704|3703|3704|3703.5|3704|3703|594
1607682590000|2020-12-11 10:29:50|3704.5|3703.5|3704.5|3704|3704.5|3704|3704.5|3703.5|1329
1607682600000|2020-12-11 10:30:00|3705|3704.5|3705.5|3705|3705.5|3705|3705|3704.5|3746
1607682610000|2020-12-11 10:30:10|3706|3705.5|3706|3705|3706.5|3706|3705.5|3705|2404
1607682620000|2020-12-11 10:30:20|3705.5||3706||3706||3705.5||158
1607682630000|2020-12-11 10:30:30|3706.5|3705.5|3707.5|3706.5|3707.5|3707|3706.5|3704.5|1842
1607682640000|2020-12-11 10:30:40|3707|3706|3707.5|3706.5|3707.5|3706.5|3707|3706|743
1607682650000|2020-12-11 10:30:50|3707|3706|3707.5|3706.5|3707.5|3706.5|3706.5|3706|695
1607682660000|2020-12-11 10:31:00||3707||3706.5||3707||3706.5|0
1607682670000|2020-12-11 10:31:10|3707|3706|3707.5|3707|3707.5|3707|3707|3706|1425
1607682680000|2020-12-11 10:31:20|3707|3706.5|3707|3706.5|3707|3706.5|3707|3706.5|362
1607682690000|2020-12-11 10:31:30|3707.5|3707|3707.5|3707|3707.5|3707|3707.5|3706.5|495
1607682700000|2020-12-11 10:31:40|3708|3707.5|3708|3707.5|3708|3707.5|3708|3707.5|501
1607682710000|2020-12-11 10:31:50|3707.5|3707|3708|3706.5|3708|3707|3707|3706.5|1182
1607682720000|2020-12-11 10:32:00||3707||3707||3707||3706.5|0
1607682730000|2020-12-11 10:32:10|3707.5|3706.5|3707|3706.5|3707.5|3706.5|3707|3706.5|1749
1607682740000|2020-12-11 10:32:20|3707.5|3707|3707.5|3707|3707.5|3707|3707.5|3707|326
1607682750000|2020-12-11 10:32:30|3708|3707.5|3708|3707|3708.5|3707.5|3708|3707|677
1607682770000|2020-12-11 10:32:50|3707.5|3706.5|3706.5|3705.5|3707.5|3706.5|3706.5|3705.5|1005
1607682780000|2020-12-11 10:33:00|3707|3706|3707|3706.5|3707|3706.5|3707|3706|513
1607682790000|2020-12-11 10:33:10|3707.5|3707|3707.5|3706.5|3707.5|3707|3707.5|3706.5|1123
1607682800000|2020-12-11 10:33:20|||||||||300
1607682810000|2020-12-11 10:33:30|3707|3706|3705.5|3705|3707.5|3706.5|3705.5|3705|2793
1607682820000|2020-12-11 10:33:40|3705|3704.5|3705.5|3705|3705.5|3705|3705|3704.5|784
1607682830000|2020-12-11 10:33:50|3706|3705.5|3705|3704|3706.5|3706|3705|3704|1715
1607682840000|2020-12-11 10:34:00|3705.5|3704.5|3704.5|3704|3705.5|3705|3704|3703|1759
1607682850000|2020-12-11 10:34:10|3705|3703.5|3704|3703|3705|3703.5|3704|3703|235
1607682860000|2020-12-11 10:34:20|3703.5|3703.5|3704|3703|3704|3703.5|3703.5|3703|376
1607682880000|2020-12-11 10:34:40|3703.5|3702.5|3702.5|3701|3703.5|3702.5|3702|3701|1749
1607682890000|2020-12-11 10:34:50|3702|3701.5|3702|3701.5|3702|3701.5|3702|3701.5|7
1607682900000|2020-12-11 10:35:00|3702.5|3702|3702.5|3702|3702.5|3702|3702|3701.5|2133
1607682910000|2020-12-11 10:35:10|3703|3702.5|3703|3702|3703|3702.5|3703|3702|1138
1607682920000|2020-12-11 10:35:20|3702.5||3702.5||3702.5||3702.5||308
1607682930000|2020-12-11 10:35:30|3703|3702.5|3702.5|3702|3703.5|3703|3702|3701.5|2716
1607682940000|2020-12-11 10:35:40|3702|3701.5|3700.5|3700|3702.5|3701.5|3700.5|3700|1182
1607682950000|2020-12-11 10:35:50|3701|3699.5|3699.5|3699|3701|3699.5|3699.5|3699|6792
1607682960000|2020-12-11 10:36:00|3700|3699.5|3700|3699.5|3700.5|3700|3700|3699|1962
1607682970000|2020-12-11 10:36:10|3700.5|3700|3700.5|3700|3700.5|3700|3700|3699.5|995
1607682980000|2020-12-11 10:36:20|3700|3699.5|3700|3699.5|3700.5|3699.5|3699|3698.5|2115
1607682990000|2020-12-11 10:36:30|3699.5|3699|3699.5|3698.5|3700|3699.5|3699.5|3698.5|820
1607683010000|2020-12-11 10:36:50|3699|3698|3698|3697.5|3699.5|3698|3698|3697.5|779
1607683020000|2020-12-11 10:37:00|3697.5|3697|3698|3697|3698|3697|3697.5|3697|595
1607683030000|2020-12-11 10:37:10|3697.5|3696.5|3697.5|3696.5|3698|3697.5|3697|3696.5|1542
1607683040000|2020-12-11 10:37:20|3698|3697|3698|3697.5|3698.5|3698|3698|3696.5|4883
1607683050000|2020-12-11 10:37:30|3698.5||3698.5||3698.5||3698||250
1607683060000|2020-12-11 10:37:40|3698|3697|3698|3697.5|3698.5|3697.5|3698|3697|1104
1607683070000|2020-12-11 10:37:50|3697.5|3697|3697.5|3697|3697.5|3697|3697.5|3697|147
1607683080000|2020-12-11 10:38:00|3697|3696.5|3696.5|3695.5|3697|3696.5|3696|3695|3916
1607683090000|2020-12-11 10:38:10|3696|3695|3696|3695|3696|3695.5|3696|3695|68
1607683100000|2020-12-11 10:38:20|3695.5||3695.5||3695.5||3695.5||870
1607683110000|2020-12-11 10:38:30|3695|3694.5|3693.5|3692.5|3695|3694.5|3693.5|3692.5|3191
1607683120000|2020-12-11 10:38:40|3693|3692|3692.5|3692|3693.5|3692|3692.5|3692|261
1607683130000|2020-12-11 10:38:50|3693|3692.5|3693|3692|3693|3692.5|3693|3692|399
1607683140000|2020-12-11 10:39:00||3692.5||3692||3692.5||3692|100
1607683150000|2020-12-11 10:39:10|3693.5|3692.5|3693.5|3692.5|3694|3693.5|3693|3692.5|3175
1607683160000|2020-12-11 10:39:20|3693|3692|3692.5|3692|3693.5|3692|3692|3691|1603
1607683170000|2020-12-11 10:39:30|3692|3691|3692.5|3691.5|3692.5|3691.5|3692|3691|1462
1607683180000|2020-12-11 10:39:40|3693|3692|3691.5|3690.5|3693|3692|3691.5|3690.5|1801
1607683190000|2020-12-11 10:39:50|3691|3690|3691.5|3690.5|3691.5|3690.5|3691|3690|0
1607683200000|2020-12-11 10:40:00|3691|3690|3690|3689.5|3691|3690|3689.5|3689|7664
1607683210000|2020-12-11 10:40:10|3689.5|3689|3689.5|3689|3690|3689.5|3689.5|3689|376
1607683220000|2020-12-11 10:40:20|3690|3689.5|3690.5|3690|3690.5|3690|3690|3689.5|1525
1607683230000|2020-12-11 10:40:30|3690|3689.5|3690|3689|3690|3689.5|3689.5|3689|305
1607683240000|2020-12-11 10:40:40|3689.5|3688.5|3689|3688|3690|3689|3689|3688|3763
1607683250000|2020-12-11 10:40:50|3688.5||3688.5||3688.5||3688.5||0
1607683260000|2020-12-11 10:41:00|3688|3687.5|3688|3687|3688|3687.5|3687.5|3687|3602
1607683270000|2020-12-11 10:41:10|3687.5|3687.5|3687.5|3687|3688|3687.5|3687.5|3687|450
1607683280000|2020-12-11 10:41:20|3686|3685.5|3687|3686.5|3687|3686.5|3685.5|3685|11421
1607683290000|2020-12-11 10:41:30|3687.5|3687|3687.5|3686.5|3687.5|3687|3687.5|3686.5|837
1607683300000|2020-12-11 10:41:40|3687|3686|3686.5|3686|3687|3686|3686.5|3685.5|664
1607683310000|2020-12-11 10:41:50|3687|3686.5|3687|3686|3687.5|3686.5|3686.5|3686|2214
1607683320000|2020-12-11 10:42:00|3686.5|3685.5|3687|3686|3687.5|3687|3686|3685|3847
1607683330000|2020-12-11 10:42:10|3686.5|3685.5|3686|3685|3687|3686|3685.5|3685|3110
1607683340000|2020-12-11 10:42:20|3685.5|3685.5|3686.5|3685.5|3687|3686.5|3685.5|3685|4435
1607683350000|2020-12-11 10:42:30|3686|3685|3686|3685.5|3686.5|3685.5|3685.5|3685|1268
1607683360000|2020-12-11 10:42:40|3685.5|3685|3686|3685.5|3686|3685.5|3685.5|3685|1975
1607683370000|2020-12-11 10:42:50|3685.5|3685|3686|3685|3686.5|3685.5|3685.5|3684.5|1487
1607683380000|2020-12-11 10:43:00|3685.5|3684.5|3686|3685|3686|3685|3685|3684|1067
1607683390000|2020-12-11 10:43:10|3686.5|3685.5|3689|3688|3689|3688.5|3686.5|3685|4737
1607683400000|2020-12-11 10:43:20|3688.5|3687.5|3684.5|3684|3688.5|3687.5|3682.5|3682|21801
1607683410000|2020-12-11 10:43:30|3684|3683.5|3684|3683|3684.5|3683.5|3683.5|3683|2200
1607683420000|2020-12-11 10:43:40|3683.5|3682.5|3680.5|3679|3683.5|3682.5|3680|3679|20492
1607683430000|2020-12-11 10:43:50|3681|3679.5|3683|3682|3683|3682.5|3680.5|3679.5|3216
1607683440000|2020-12-11 10:44:00|3683.5|3682.5|3683|3682|3683.5|3682.5|3683|3682|2221
1607683450000|2020-12-11 10:44:10|3683.5|3682.5|3684.5|3683.5|3684.5|3683.5|3683.5|3682|604
1607683460000|2020-12-11 10:44:20|||||||||44
1607683470000|2020-12-11 10:44:30|3684|3684|3684.5|3684|3684.5|3684|3684|3683.5|155
1607683480000|2020-12-11 10:44:40|3684|3683.5|3683|3682|3684|3683.5|3682.5|3681.5|3571
1607683490000|2020-12-11 10:44:50|3683.5||3682.5||3683.5||3682.5||463
1607683500000|2020-12-11 10:45:00|3682|3681.5|3682|3681|3682.5|3682|3681.5|3681|4792
1607683510000|2020-12-11 10:45:10|||||||||50
1607683520000|2020-12-11 10:45:20|3681.5|3680.5|3681.5|3680.5|3682|3681|3681|3680.5|1168
1607683530000|2020-12-11 10:45:30|3681|3680|3680.5|3680|3681|3680.5|3680.5|3680|557
1607683540000|2020-12-11 10:45:40|3680|3679.5|3680.5|3679.5|3680.5|3680|3680|3679|670
1607683550000|2020-12-11 10:45:50||3680||3680||3680||3680|135
1607683560000|2020-12-11 10:46:00|3681|3680.5|3681.5|3680.5|3681.5|3680.5|3681|3680|1371
1607683570000|2020-12-11 10:46:10|3681|3680|3682|3681|3682|3681.5|3681|3680|2504
1607683580000|2020-12-11 10:46:20|3681.5|3680.5|3681.5|3680.5|3682|3681|3681|3680|666
1607683590000|2020-12-11 10:46:30|3682|3681|3682|3681.5|3683|3682.5|3682|3680.5|4840
1607683600000|2020-12-11 10:46:40|3681.5|3681|3683|3681.5|3683|3681.5|3681|3680.5|2457
1607683610000|2020-12-11 10:46:50|3683.5|3682|3683.5|3682.5|3683.5|3682.5|3683.5|3682|1014
1607683620000|2020-12-11 10:47:00|3683||3683||3683||3683||518
1607683630000|2020-12-11 10:47:10|3682.5|3682|3683|3682|3683|3682.5|3682.5|3681.5|1795
1607683640000|2020-12-11 10:47:20|3683.5|3681.5|3684|3683|3684|3683|3683.5|3681.5|796
1607683650000|2020-12-11 10:47:30|3684.5|3683.5|3684.5|3683.5|3685.5|3684.5|3683.5|3683|3259
1607683660000|2020-12-11 10:47:40|3685|3684|3685|3684|3685|3684.5|3685|3684|346
1607683670000|2020-12-11 10:47:50|3685.5|3684.5|3685|3683.5|3685.5|3685|3685|3683.5|433
1607683680000|2020-12-11 10:48:00|3684.5|3683|3683.5|3682.5|3684.5|3683|3682|3681.5|3516
1607683690000|2020-12-11 10:48:10|3683|3682|3683.5|3682.5|3683.5|3683|3683|3682|0
1607683700000|2020-12-11 10:48:20|3683|3683|3683|3682|3683.5|3683|3682.5|3682|1978
1607683710000|2020-12-11 10:48:30|3682.5|3682.5|3682.5|3682|3682.5|3682.5|3682.5|3682|1307
1607683720000|2020-12-11 10:48:40|3683|3682.5|3683|3682|3683|3682.5|3683|3682|299
1607683730000|2020-12-11 10:48:50|3682.5|3682.5|3683|3682|3683|3682.5|3682.5|3682|425
1607683740000|2020-12-11 10:49:00|3683.5|3682.5|3684.5|3683.5|3684.5|3683.5|3683.5|3682|1302
1607683750000|2020-12-11 10:49:10|3685|3684|3685.5|3685|3685.5|3685|3685|3684|1433
1607683760000|2020-12-11 10:49:20|3685|3684.5|3685|3684.5|3685|3684.5|3685|3684.5|145
1607683770000|2020-12-11 10:49:30|3684.5|3684|3685|3684|3685|3684|3684.5|3684|756
1607683780000|2020-12-11 10:49:40|3684.5|3683.5|3684.5|3684|3684.5|3684|3684|3683.5|512
1607683790000|2020-12-11 10:49:50|3684|3683.5|3684|3683.5|3684|3684|3684|3683|1021
1607683800000|2020-12-11 10:50:00|3683.5|3683|3684.5|3683|3684.5|3683.5|3683|3682|3408
1607683810000|2020-12-11 10:50:10|3684|3683.5|3684.5|3683|3684.5|3683.5|3684|3683|65
1607683820000|2020-12-11 10:50:20|3684||3684||3684||3684||6
1607683830000|2020-12-11 10:50:30|3683.5|3682.5|3685.5|3685|3685.5|3685|3683|3682.5|1987
1607683840000|2020-12-11 10:50:40|3686|3685.5|3685.5|3684.5|3686.5|3685.5|3685.5|3684.5|1458
1607683850000|2020-12-11 10:50:50|3685|3684|3684.5|3683.5|3685|3684|3684|3683|163
1607683860000|2020-12-11 10:51:00|3685|3684|3685.5|3684.5|3686|3685|3685|3683.5|932
1607683880000|2020-12-11 10:51:20|3686|3685|3687.5|3686.5|3688|3687|3686|3684.5|1466
1607683890000|2020-12-11 10:51:30|3688|3686|3688.5|3688|3688.5|3688|3688|3686|1147
1607683900000|2020-12-11 10:51:40|3689|3688.5|3690.5|3689.5|3691.5|3690.5|3689|3688.5|1328
1607683910000|2020-12-11 10:51:50|3691|3690|3690.5|3689.5|3691|3690.5|3690.5|3689.5|475
1607683920000|2020-12-11 10:52:00|3690|3689|3690|3689|3690|3689.5|3689.5|3688.5|3914
1607683930000|2020-12-11 10:52:10|3689.5|3688.5|3688.5|3688|3689.5|3688.5|3688.5|3688|542
1607683940000|2020-12-11 10:52:20|3689|3687.5|3691|3689.5|3691|3690|3687|3686|23406
1607683950000|2020-12-11 10:52:30|3690.5|3689|3689.5|3688.5|3690.5|3689|3689.5|3688.5|2012
1607683960000|2020-12-11 10:52:40|3689|3689|3692.5|3691|3692.5|3692|3689|3688.5|5213
1607683970000|2020-12-11 10:52:50|3692|3691.5|3692.5|3692|3693.5|3692.5|3691.5|3691|1336
1607683980000|2020-12-11 10:53:00|3693|3692.5|3693|3692|3693|3692.5|3693|3692|289
1607683990000|2020-12-11 10:53:10|3692.5|3691.5|3691.5|3691|3693|3692|3691|3690.5|3467
1607684000000|2020-12-11 10:53:20||3690.5||3690.5||3690.5||3690.5|143
1607684010000|2020-12-11 10:53:30||3691||3690.5||3691||3690.5|1820
1607684020000|2020-12-11 10:53:40|3691||3691.5||3691.5||3691||0
1607684030000|2020-12-11 10:53:50|3691|3690|3689|3688|3691.5|3690|3689|3688|2281
1607684040000|2020-12-11 10:54:00|3689.5|3688.5|3689.5|3688.5|3690|3689|3689|3688.5|198
1607684050000|2020-12-11 10:54:10|3690|3689|3690|3688.5|3690|3689.5|3690|3688.5|226
1607684060000|2020-12-11 10:54:20|3689.5|3689|3690|3688.5|3690|3689|3689.5|3688.5|85
1607684070000|2020-12-11 10:54:30|3689.5||3689.5||3689.5||3689||0
1607684080000|2020-12-11 10:54:40|3689||3689.5||3689.5||3689||0
1607684090000|2020-12-11 10:54:50|3690|3689|3690.5|3689.5|3691|3690|3690|3689|411
1607684100000|2020-12-11 10:55:00|3690|3689|3687.5|3686.5|3690.5|3689|3687.5|3686.5|3585
1607684110000|2020-12-11 10:55:10|3687|3686|3684|3683.5|3687|3686|3684|3683.5|4833
1607684120000|2020-12-11 10:55:20|3684.5|3683|3684|3683.5|3684.5|3683.5|3684|3683|3317
1607684130000|2020-12-11 10:55:30|3683.5|3683|3684.5|3683.5|3685|3684|3683.5|3682.5|1341
1607684140000|2020-12-11 10:55:40|3684|3683|3684|3683|3684|3683|3683.5|3683|200
1607684150000|2020-12-11 10:55:50|3683.5|3682.5|3684|3683|3684|3683|3683|3682.5|200
1607684160000|2020-12-11 10:56:00|3684.5|3682.5|3684|3682.5|3685|3684|3684|3682.5|1748
1607684170000|2020-12-11 10:56:10|3683.5|3683|3683|3682|3684|3683|3682.5|3682|1068
1607684180000|2020-12-11 10:56:20|3683.5|3682.5|3683|3682.5|3683.5|3683|3683|3682|158
1607684190000|2020-12-11 10:56:30|3683.5|3682|3684|3683|3684|3683.5|3683.5|3682|1584
1607684200000|2020-12-11 10:56:40|3684.5|3683.5|3684|3683|3684.5|3684|3684|3683|563
1607684230000|2020-12-11 10:57:10|3683.5|3682.5|3683|3682.5|3683.5|3682.5|3683|3682.5|1505
1607684240000|2020-12-11 10:57:20|3682.5|3682|3682|3680.5|3682.5|3682|3681.5|3680.5|5331
1607684250000|2020-12-11 10:57:30|3681.5||3681.5||3681.5||3681.5||55
1607684260000|2020-12-11 10:57:40|3682|3681|3681.5|3681|3682|3681|3681.5|3681|1202
1607684270000|2020-12-11 10:57:50||3680.5||3680.5||3680.5||3680.5|104
1607684280000|2020-12-11 10:58:00|3681|3680|3681|3680.5|3681|3680.5|3681|3680|1090
1607684290000|2020-12-11 10:58:10|3680.5|3680|3680.5|3680|3681|3680|3680.5|3680|37
1607684300000|2020-12-11 10:58:20|3680|3679.5|3680|3679.5|3680.5|3679.5|3680|3679|1430
1607684310000|2020-12-11 10:58:30|3680.5||3680.5||3680.5||3680.5||522
1607684320000|2020-12-11 10:58:40|3680|3679|3678|3677|3680|3679|3677.5|3677|3671
1607684330000|2020-12-11 10:58:50|3677.5|3677.5|3678.5|3677.5|3679.5|3678.5|3677.5|3677|6161
1607684340000|2020-12-11 10:59:00|3678|3678|3677.5|3677|3678.5|3678|3677.5|3677|1137
1607684350000|2020-12-11 10:59:10|3678|3677.5|3674.5|3673.5|3678|3677.5|3674.5|3673.5|11676
1607684360000|2020-12-11 10:59:20|3675|3674.5|3674|3673.5|3675.5|3674.5|3674|3673.5|4075
1607684370000|2020-12-11 10:59:30|3674.5|3674|3675|3674|3675.5|3674.5|3674.5|3674|1747
1607684380000|2020-12-11 10:59:40|3675.5|3674.5|3675|3674.5|3675.5|3675|3675|3674.5|4389
1607684390000|2020-12-11 10:59:50|3675.5||3675||3675.5||3675||3192
1607684400000|2020-12-11 11:00:00|3674.5|3674|3675|3674|3675.5|3674.5|3673|3672|10547
1607684410000|2020-12-11 11:00:10|3674.5|3673.5|3674|3673.5|3675|3674|3673.5|3673|848
1607684420000|2020-12-11 11:00:20|3674.5|3673|3675|3674.5|3675|3674.5|3674.5|3673|1436
1607684430000|2020-12-11 11:00:30|3675.5|3674|3675|3674.5|3675.5|3674.5|3674.5|3674|8670
1607684440000|2020-12-11 11:00:40|3675.5|3675|3676.5|3675.5|3676.5|3675.5|3675|3674.5|4877
1607684450000|2020-12-11 11:00:50|3677|3676|3676.5|3675.5|3678.5|3677.5|3676.5|3675.5|4310
1607684460000|2020-12-11 11:01:00|3677|3676|3677|3675.5|3677|3676|3676.5|3675.5|2
1607684470000|2020-12-11 11:01:10|3677.5|3676|3676.5|3676|3678|3676.5|3676|3675|1509
1607684480000|2020-12-11 11:01:20|3677|3676.5|3676.5|3675.5|3677|3676.5|3675.5|3674.5|1305
1607684490000|2020-12-11 11:01:30|3676|3675|3676.5|3675.5|3676.5|3676|3676|3675|82
1607684500000|2020-12-11 11:01:40|3677|3676|3677|3676.5|3678|3677|3677|3676|631
1607684510000|2020-12-11 11:01:50|||||||||302
1607684520000|2020-12-11 11:02:00|3676.5|3676|3677.5|3676.5|3677.5|3676.5|3676.5|3676|1842
1607684530000|2020-12-11 11:02:10|3678|3677|3678|3677|3678|3677|3678|3677|0
1607684550000|2020-12-11 11:02:30|3678.5|3677.5|3677.5|3676.5|3678.5|3678|3677.5|3676.5|5307
1607684560000|2020-12-11 11:02:40|3678|3677|3677.5|3676.5|3678|3677|3677|3676.5|500
1607684570000|2020-12-11 11:02:50|3677|3676|3677|3676|3677|3676|3676.5|3676|6480
1607684580000|2020-12-11 11:03:00|3676.5||3676.5||3676.5||3676.5||887
1607684590000|2020-12-11 11:03:10|3676|3675.5|3676|3675.5|3676|3675.5|3676|3675|741
1607684600000|2020-12-11 11:03:20|3675.5|3675|3676|3675|3676|3675|3675.5|3675|84
1607684610000|2020-12-11 11:03:30|3676.5|3675.5|3676.5|3676|3676.5|3676|3676.5|3675.5|639
1607684620000|2020-12-11 11:03:40|3676|3675.5|3677|3676.5|3677|3676.5|3676|3675.5|831
1607684630000|2020-12-11 11:03:50|3677.5|3677|3678.5|3677.5|3678.5|3677.5|3677|3676.5|1146
1607684640000|2020-12-11 11:04:00|3678|3677|3677.5|3676.5|3678|3677|3677|3676.5|1467
1607684650000|2020-12-11 11:04:10|3678.5|3677|3680.5|3679.5|3681|3680|3678|3677|5180
1607684660000|2020-12-11 11:04:20|||||||||2
1607684670000|2020-12-11 11:04:30|3680|3679|3679.5|3678.5|3680.5|3679.5|3679|3678.5|1999
1607684680000|2020-12-11 11:04:40|3679|3678|3679|3678|3679.5|3679|3679|3678|1038
1607684690000|2020-12-11 11:04:50|3678.5||3679||3679||3678.5||233
1607684700000|2020-12-11 11:05:00|3679.5|3678.5|3679|3677.5|3679.5|3679|3678.5|3677.5|584
1607684710000|2020-12-11 11:05:10||3678||3678||3678||3678|0
1607684720000|2020-12-11 11:05:20|3679.5|3678.5|3680|3679|3680|3679.5|3679.5|3678.5|531
1607684730000|2020-12-11 11:05:30|3680.5|3679.5|3680.5|3680|3680.5|3680|3680.5|3679|295
1607684740000|2020-12-11 11:05:40|3681|3680.5|3681|3680.5|3682|3681|3681|3680.5|1010
1607684750000|2020-12-11 11:05:50|3680.5|3680|3679.5|3678.5|3681|3680|3679.5|3678.5|2124
1607684770000|2020-12-11 11:06:10|3679|3678|3678.5|3678|3679|3678|3678|3677.5|1126
1607684780000|2020-12-11 11:06:20|3679|3677.5|3678.5|3677.5|3679|3678|3678|3677.5|1293
1607684790000|2020-12-11 11:06:30|3678|3677|3678|3677|3678|3677|3677.5|3677|271
1607684800000|2020-12-11 11:06:40|3677.5|3676.5|3676.5|3676|3677.5|3676.5|3676.5|3676|512
1607684810000|2020-12-11 11:06:50|3676|3675.5|3676.5|3675.5|3676.5|3675.5|3676|3675|811
1607684820000|2020-12-11 11:07:00|3676|3675|3675|3674|3676.5|3676|3673|3672|18660
1607684830000|2020-12-11 11:07:10|3674.5|3673.5|3675.5|3674.5|3676|3675|3673.5|3672.5|4289
1607684840000|2020-12-11 11:07:20|3675|3675|3675.5|3674.5|3675.5|3675|3674.5|3674|1007
1607684850000|2020-12-11 11:07:30|3676|3675|3676|3675|3676|3675.5|3675.5|3675|261
1607684860000|2020-12-11 11:07:40||3675.5||3675.5||3675.5||3675|265
1607684870000|2020-12-11 11:07:50|3675.5|3675|3675|3674|3676|3675|3674.5|3674|1322
1607684880000|2020-12-11 11:08:00|3675.5|3674.5|3675.5|3674|3675.5|3674.5|3675.5|3674|0
1607684890000|2020-12-11 11:08:10|3675|3673.5|3673|3672|3675|3674|3673|3672|6544
1607684900000|2020-12-11 11:08:20|3673.5|3672.5|3673|3672|3673.5|3672.5|3673|3672|1000
1607684910000|2020-12-11 11:08:30|3672.5|3671.5|3672.5|3671.5|3672.5|3672|3672|3671.5|1398
1607684920000|2020-12-11 11:08:40|3672|3672|3671.5|3671|3672|3672|3671.5|3671|584
1607684930000|2020-12-11 11:08:50|3672|3670.5|3673.5|3672.5|3673.5|3673|3672|3670.5|1567
1607684940000|2020-12-11 11:09:00|3674|3673|3675.5|3674|3675.5|3674.5|3673|3672|2560
1607684950000|2020-12-11 11:09:10|3675|3674.5|3675|3674|3675.5|3675|3674.5|3673.5|1758
1607684960000|2020-12-11 11:09:20|3675.5|3674.5|3677.5|3676.5|3677.5|3676.5|3675.5|3674.5|983
1607684970000|2020-12-11 11:09:30|3677|3676|3674.5|3673|3677|3676|3674|3673|1808
1607684980000|2020-12-11 11:09:40|3675|3673.5|3675|3673.5|3675|3674.5|3674|3673|348
1607684990000|2020-12-11 11:09:50|3674.5|3674|3674.5|3673|3674.5|3674.5|3674.5|3673|95
1607685000000|2020-12-11 11:10:00|3674|3673.5|3673.5|3673|3675|3674|3673.5|3673|794
1607685010000|2020-12-11 11:10:10|3673|3672.5|3673.5|3672|3673.5|3672.5|3672.5|3672|1091
1607685020000|2020-12-11 11:10:20|3673|3672.5|3672|3671.5|3673|3672.5|3671.5|3671|275
1607685030000|2020-12-11 11:10:30|3671.5|3671|3672.5|3671.5|3672.5|3672|3671.5|3671|773
1607685040000|2020-12-11 11:10:40|3672|3671|3672.5|3671.5|3672.5|3671.5|3671.5|3671|2856
1607685050000|2020-12-11 11:10:50|3673|3672|3672|3671.5|3673.5|3673|3672|3671.5|2421
1607685060000|2020-12-11 11:11:00|3672.5|3672|3673.5|3672.5|3673.5|3673|3672.5|3672|3422
1607685070000|2020-12-11 11:11:10|3674|3673|3672|3671|3674|3673|3671|3670.5|5801
1607685080000|2020-12-11 11:11:20|3671.5|3671.5|3674|3673|3674|3673.5|3671.5|3671|2739
1607685090000|2020-12-11 11:11:30|3674.5|3673.5|3675|3674|3675.5|3674.5|3674.5|3673|1481
1607685100000|2020-12-11 11:11:40|3675.5|3674.5|3674.5|3674|3675.5|3674.5|3674.5|3674|0
1607685110000|2020-12-11 11:11:50|3675||3675||3675||3674.5||0
1607685120000|2020-12-11 11:12:00|3674.5|3673.5|3674.5|3673.5|3675|3674|3673.5|3672.5|3305
1607685130000|2020-12-11 11:12:10|3675|3674|3675|3674|3675|3674.5|3675|3674|113
1607685140000|2020-12-11 11:12:20|3674.5|3674.5|3675.5|3674|3677|3676.5|3674.5|3674|2175
1607685150000|2020-12-11 11:12:30|3676|3674.5|3676|3674.5|3676|3675|3675|3674|41
1607685160000|2020-12-11 11:12:40|3675|3675|3675|3674.5|3675|3675|3675|3674.5|1659
1607685170000|2020-12-11 11:12:50|3674.5|3674|3673|3672|3674.5|3674|3673|3672|2940
1607685180000|2020-12-11 11:13:00|3673.5|3671.5|3672.5|3671.5|3673.5|3672|3671.5|3671|2114
1607685190000|2020-12-11 11:13:10|3673|3672|3673.5|3672.5|3673.5|3672.5|3672.5|3672|247
1607685200000|2020-12-11 11:13:20|3674|3673|3675|3674.5|3675|3674.5|3673.5|3672.5|5921
1607685210000|2020-12-11 11:13:30|3674.5|3674|3674|3673.5|3674.5|3674|3673.5|3673|3081
1607685220000|2020-12-11 11:13:40|3673.5|3673|3673.5|3672.5|3673.5|3673|3673|3672.5|8541
1607685230000|2020-12-11 11:13:50||3673||3673||3673||3673|116
1607685240000|2020-12-11 11:14:00|3673|3672.5|3673.5|3672.5|3674|3673|3673|3672.5|13550
1607685250000|2020-12-11 11:14:10|3674|3673|3675|3674.5|3675|3674.5|3673.5|3673|3799
1607685260000|2020-12-11 11:14:20|3674.5|3674|3674|3673|3675|3674.5|3674|3673|2790
1607685270000|2020-12-11 11:14:30|3674.5|3673.5|3673.5|3673|3674.5|3673.5|3673.5|3672.5|2503
1607685280000|2020-12-11 11:14:40|3674|3673.5|3674.5|3673.5|3675|3674.5|3673.5|3673|1477
1607685290000|2020-12-11 11:14:50|3674|3673|3674|3673.5|3674|3673.5|3673.5|3673|1167
1607685300000|2020-12-11 11:15:00|3674.5|3673|3673|3672.5|3674.5|3673|3673|3672.5|1602
1607685310000|2020-12-11 11:15:10|3672.5|3672|3674|3673|3674.5|3673.5|3672.5|3671.5|2580
1607685320000|2020-12-11 11:15:20|3674.5|3673.5|3675|3674|3675|3674.5|3674|3673.5|724
1607685330000|2020-12-11 11:15:30|3674.5|3674.5|3675|3674|3675|3674.5|3674.5|3674|1006
1607685340000|2020-12-11 11:15:40|3675.5|3674.5|3675.5|3674.5|3675.5|3675|3675|3674|1048
1607685350000|2020-12-11 11:15:50|3676|3675|3676.5|3675.5|3676.5|3675.5|3676|3674.5|898
1607685360000|2020-12-11 11:16:00|3677|3676|3677.5|3676.5|3677.5|3677|3677|3676|0
1607685370000|2020-12-11 11:16:10|3678|3677|3678.5|3677.5|3678.5|3677.5|3678|3677|25
1607685380000|2020-12-11 11:16:20||3677||3677||3677||3677|0
1607685390000|2020-12-11 11:16:30|3678|3677.5|3678|3677.5|3678.5|3677.5|3678|3677|255
1607685400000|2020-12-11 11:16:40||3677||3677||3677||3677|0
1607685410000|2020-12-11 11:16:50|3678.5|3677.5|3679|3678|3679.5|3679|3678|3677|2764
1607685420000|2020-12-11 11:17:00|3678|3677|3679|3678|3679|3678.5|3677.5|3677|7103
1607685430000|2020-12-11 11:17:10|3679.5|3678.5|3679|3678|3680|3679.5|3679|3678|883
1607685440000|2020-12-11 11:17:20|3679.5|3678.5|3679|3678.5|3679.5|3678.5|3679|3678.5|320
1607685460000|2020-12-11 11:17:40|3678|3678|3677.5|3677|3679|3678|3677|3676.5|1547
1607685470000|2020-12-11 11:17:50|3677|3676.5|3677|3675.5|3677.5|3676.5|3676.5|3675.5|122
1607685480000|2020-12-11 11:18:00|3676.5|3675|3675.5|3674.5|3677|3676|3675|3674.5|373
1607685490000|2020-12-11 11:18:10|3675|3675|3675|3674|3675.5|3675|3675|3674|1620
1607685500000|2020-12-11 11:18:20|3675.5|3674.5|3676|3675|3676|3675.5|3675.5|3674.5|373
1607685510000|2020-12-11 11:18:30|3676.5|3675.5|3676.5|3676|3676.5|3676|3676.5|3675.5|205
1607685520000|2020-12-11 11:18:40|3676|3675.5|3675.5|3674|3676.5|3675.5|3675.5|3674|0
1607685530000|2020-12-11 11:18:50|3675|3674.5|3675|3674.5|3675|3674.5|3675|3674.5|23
1607685540000|2020-12-11 11:19:00|3674.5|3674|3674.5|3673.5|3674.5|3674|3674|3673.5|697
1607685560000|2020-12-11 11:19:20|3675|3674|3674|3673.5|3675|3674|3674|3673.5|107
1607685570000|2020-12-11 11:19:30|3673.5|3673|3673|3672|3673.5|3673|3672.5|3672|2275
1607685580000|2020-12-11 11:19:40|3673.5|3672.5|3673.5|3673|3674.5|3673.5|3673.5|3672|2111
1607685590000|2020-12-11 11:19:50|3673|3672.5|3673|3672|3674|3672.5|3672.5|3672|1048
1607685600000|2020-12-11 11:20:00|3672.5|3671.5|3671.5|3670.5|3672.5|3671.5|3671|3670.5|560
1607685620000|2020-12-11 11:20:20|3672|3671|3673|3672.5|3673|3672.5|3671.5|3670.5|1530
1607685630000|2020-12-11 11:20:30|3672.5|3672|3673|3672|3673|3672|3672|3671.5|622
1607685640000|2020-12-11 11:20:40|3673.5|3672.5|3674|3672.5|3674|3673|3673|3672.5|305
1607685650000|2020-12-11 11:20:50|3673.5|3673|3673|3672|3674|3673|3672.5|3671.5|943
1607685660000|2020-12-11 11:21:00|3672.5|3671.5|3672|3670.5|3672.5|3671.5|3671|3670|387
1607685670000|2020-12-11 11:21:10|3671.5|3671|3671.5|3670.5|3672.5|3671.5|3671|3670|116
1607685680000|2020-12-11 11:21:20|3672|3671|3672.5|3671.5|3672.5|3671.5|3672|3671|0
1607685690000|2020-12-11 11:21:30|3672|3671|3672.5|3671.5|3672.5|3672|3672|3671|296
1607685700000|2020-12-11 11:21:40|3672|3671|3671.5|3670.5|3672.5|3671|3671|3670.5|68
1607685710000|2020-12-11 11:21:50|3671|3670|3671|3670|3671|3670.5|3669.5|3669|9864
1607685720000|2020-12-11 11:22:00|3670.5|3669.5|3670|3669|3671|3669.5|3669.5|3669|1409
1607685730000|2020-12-11 11:22:10|3670.5|3669.5|3670.5|3669.5|3670.5|3670|3670.5|3669|523
1607685740000|2020-12-11 11:22:20|3670|3669|3670|3669|3670|3669.5|3669.5|3669|1135
1607685750000|2020-12-11 11:22:30|3670.5|3669.5|3671|3670|3671|3670|3670.5|3669.5|721
1607685760000|2020-12-11 11:22:40|3671.5|3670.5|3674.5|3673|3674.5|3673.5|3671.5|3670.5|1854
1607685770000|2020-12-11 11:22:50|3674|3673.5|3674|3673|3674|3674|3674|3673|78
1607685780000|2020-12-11 11:23:00|3673.5|3672.5|3673.5|3672.5|3674|3673|3673|3672.5|708
1607685790000|2020-12-11 11:23:10|3673|3672|3673|3672.5|3673|3672.5|3673|3672|10
1607685800000|2020-12-11 11:23:20|3673.5|3673|3677|3676|3677.5|3676.5|3673.5|3673|1095
1607685810000|2020-12-11 11:23:30|3677.5|3676.5|3677.5|3676.5|3677.5|3676.5|3676.5|3676|366
1607685820000|2020-12-11 11:23:40|3678|3677|3677.5|3676.5|3678.5|3677.5|3677|3676|199
1607685830000|2020-12-11 11:23:50|3677|3677|3677|3676|3677|3677|3676.5|3676|686
1607685840000|2020-12-11 11:24:00|3676.5|3675.5|3676|3675.5|3677|3675.5|3674.5|3673.5|22893
1607685850000|2020-12-11 11:24:10|3675.5|3675|3673.5|3672.5|3675.5|3675|3673.5|3672.5|6453
1607685860000|2020-12-11 11:24:20|3673|3672|3672|3671.5|3673.5|3672|3672|3671|1100
1607685870000|2020-12-11 11:24:30|3672.5|3672|3672|3671|3672.5|3672|3672|3671|1094
1607685880000|2020-12-11 11:24:40|3671.5|3670.5|3671|3670.5|3672|3670.5|3671|3670|423
1607685890000|2020-12-11 11:24:50|3671.5|3671|3671.5|3671|3671.5|3671|3671.5|3671|0
1607685900000|2020-12-11 11:25:00|3672|3671.5|3673.5|3672.5|3674|3673.5|3672|3671.5|4166
1607685910000|2020-12-11 11:25:10|3673|3672|3673|3672|3673.5|3672|3673|3672|0
1607685920000|2020-12-11 11:25:20|3673.5|3672.5|3674.5|3674|3674.5|3674|3673.5|3672.5|324
1607685930000|2020-12-11 11:25:30|3674|3673.5|3672.5|3672|3674.5|3673.5|3672.5|3671.5|671
1607685940000|2020-12-11 11:25:40|3673|3671.5|3672.5|3671|3673|3671.5|3672|3671|55
1607685950000|2020-12-11 11:25:50|3672||3672||3672||3672||0
1607685960000|2020-12-11 11:26:00|3671.5|3670|3671|3670|3671.5|3670.5|3670.5|3670|83
1607685970000|2020-12-11 11:26:10|3670.5|3670.5|3670.5|3670|3671|3670.5|3670.5|3670|2964
1607685980000|2020-12-11 11:26:20|3671|3670.5|3671|3670.5|3671.5|3671|3671|3670|2120
1607685990000|2020-12-11 11:26:30|3671.5|3671|3669.5|3668.5|3671.5|3671|3669|3668.5|4522
1607686000000|2020-12-11 11:26:40|3670|3669|3668|3667.5|3670|3669.5|3668|3667.5|4985
1607686010000|2020-12-11 11:26:50|3668.5||3668.5||3668.5||3668.5||275
1607686020000|2020-12-11 11:27:00|3668|3667|3667.5|3666.5|3668.5|3667|3667.5|3666.5|2270
1607686030000|2020-12-11 11:27:10|3667|3666|3667|3666.5|3667.5|3666.5|3667|3666|103
1607686040000|2020-12-11 11:27:20|3667.5|3667|3668|3667.5|3668.5|3667.5|3667.5|3666.5|900
1607686050000|2020-12-11 11:27:30|3668.5|3667|3668.5|3668|3669|3668|3668|3667|2697
1607686060000|2020-12-11 11:27:40|3669|3668.5|3668|3667|3670|3669|3668|3667|1233
1607686070000|2020-12-11 11:27:50|3668.5|3667.5|3670|3668.5|3670|3669|3666.5|3666|300
1607686080000|2020-12-11 11:28:00|3669.5|3668|3668.5|3668|3669.5|3668|3668.5|3668|100
1607686090000|2020-12-11 11:28:10|3668|3667.5|3668.5|3667|3668.5|3668|3668|3667|67
1607686100000|2020-12-11 11:28:20|3669|3667.5|3669|3668|3669.5|3668.5|3669|3667.5|413
1607686110000|2020-12-11 11:28:30|3668.5|3667.5|3669|3668|3669|3668|3668|3667.5|89
1607686120000|2020-12-11 11:28:40|3669.5|3668.5|3670|3669|3670|3669|3669|3668.5|175
1607686130000|2020-12-11 11:28:50|3669.5|3669.5|3671|3670.5|3671|3670.5|3669.5|3669|1002
1607686140000|2020-12-11 11:29:00|3670.5|3670|3668.5|3668|3670.5|3670|3668.5|3668|3276
1607686150000|2020-12-11 11:29:10|3668|3667.5|3669|3668|3669|3668.5|3668|3667|1176
1607686160000|2020-12-11 11:29:20|3668.5|3667.5|3667|3666|3668.5|3667.5|3666.5|3666|3819
1607686170000|2020-12-11 11:29:30|3667.5|3666.5|3667|3666|3667.5|3667|3666.5|3666|3934
1607686180000|2020-12-11 11:29:40|3666.5|3666.5|3667|3666|3668.5|3667.5|3666.5|3666|4415
1607686190000|2020-12-11 11:29:50|3667.5|3666.5|3668.5|3667.5|3669|3668|3667|3666.5|903
1607686200000|2020-12-11 11:30:00|3669|3668|3667.5|3667|3669|3668.5|3667.5|3667|252
1607686210000|2020-12-11 11:30:10|3668|3666.5|3667|3666|3668|3666.5|3666.5|3666|532
1607686220000|2020-12-11 11:30:20|3666.5|3666.5|3668|3667|3668|3667|3666.5|3666.5|1730
1607686230000|2020-12-11 11:30:30|3668.5|3667.5|3670|3669|3670|3669|3668.5|3667.5|305
1607686240000|2020-12-11 11:30:40|3669.5|3668.5|3670|3669|3670|3669|3668|3667|2434
1607686250000|2020-12-11 11:30:50|3669.5|3669.5|3671.5|3670.5|3672|3671|3669.5|3669.5|1943
1607686260000|2020-12-11 11:31:00|3672|3671|3672|3671|3672|3671.5|3671.5|3670.5|1302
1607686270000|2020-12-11 11:31:10|3671.5|3670.5|3670.5|3669.5|3671.5|3670.5|3670.5|3669.5|346
1607686280000|2020-12-11 11:31:20|3671|3670|3671|3670|3671|3670.5|3671|3670|310
1607686290000|2020-12-11 11:31:30|3671.5|3670.5|3671.5|3670.5|3671.5|3670.5|3671.5|3670.5|0
1607686300000|2020-12-11 11:31:40|3672|3671|3671.5|3670.5|3672.5|3671.5|3671.5|3670.5|651
1607686310000|2020-12-11 11:31:50|3671|3670|3669.5|3668.5|3671.5|3670.5|3669.5|3668.5|991
1607686320000|2020-12-11 11:32:00|3669|3669|3669.5|3668.5|3670.5|3669.5|3669|3668.5|3551
1607686330000|2020-12-11 11:32:10|3669|3668|3669.5|3668.5|3669.5|3668.5|3668.5|3668|493
1607686340000|2020-12-11 11:32:20|3669|3668|3669|3668|3669|3668|3669|3668|0
1607686350000|2020-12-11 11:32:30|3668.5|3667.5|3669.5|3668.5|3669.5|3668.5|3668.5|3667.5|484
1607686360000|2020-12-11 11:32:40|||||||||1000
1607686370000|2020-12-11 11:32:50|3669|3668|3669|3668.5|3669.5|3669|3668|3667|2465
1607686380000|2020-12-11 11:33:00|3669.5|3669|3669.5|3668.5|3670|3669.5|3669|3668.5|2998
1607686390000|2020-12-11 11:33:10|3669|3668|3669|3668|3669|3668|3668|3667.5|893
1607686400000|2020-12-11 11:33:20|3669.5|3668.5|3669.5|3668.5|3669.5|3669|3669.5|3668.5|1011
1607686420000|2020-12-11 11:33:40|3670|3669|3669|3668|3670|3669|3668.5|3668|2794
1607686440000|2020-12-11 11:34:00|3668.5|3667.5|3668|3667|3669|3667.5|3667.5|3667|666
1607686470000|2020-12-11 11:34:30|3667.5|3666.5|3667|3666.5|3667.5|3666.5|3667|3666.5|196
1607686480000|2020-12-11 11:34:40|3667.5|3667|3667|3666.5|3667.5|3667|3667|3666.5|50
1607686490000|2020-12-11 11:34:50|3667.5|3667|3668.5|3667.5|3668.5|3668|3667.5|3667|1848
1607686500000|2020-12-11 11:35:00|3669|3668|3669.5|3668.5|3669.5|3668.5|3669|3668|1
1607686510000|2020-12-11 11:35:10|3669|3668|3668.5|3667.5|3669.5|3668|3668.5|3667.5|3648
1607686520000|2020-12-11 11:35:20|3669|3668|3669|3668|3669|3668|3668.5|3667.5|573
1607686530000|2020-12-11 11:35:30|3669.5|3668.5|3669.5|3669|3669.5|3669|3669|3668|167
1607686540000|2020-12-11 11:35:40|3670|3669.5|3671.5|3670.5|3671.5|3670.5|3670|3669|6633
1607686550000|2020-12-11 11:35:50|3671|3670|3671|3670|3671.5|3670.5|3670.5|3670|1539
1607686560000|2020-12-11 11:36:00|3671.5|3670.5|3670.5|3669.5|3671.5|3671|3670|3669.5|844
1607686570000|2020-12-11 11:36:10|3671|3670|3671|3670|3671|3670|3670.5|3669.5|278
1607686580000|2020-12-11 11:36:20|3670.5|3669.5|3670.5|3669.5|3671|3670|3669.5|3669|1282
1607686590000|2020-12-11 11:36:30|3670|3669|3670|3669|3670|3669.5|3669.5|3669|1140
1607686600000|2020-12-11 11:36:40|3669.5|3668.5|3668.5|3667.5|3669.5|3668.5|3668.5|3667.5|777
1607686610000|2020-12-11 11:36:50|3668||3668||3668.5||3668||9
1607686620000|2020-12-11 11:37:00|3667.5|3667|3668|3667|3668|3667.5|3667.5|3667|1838
1607686630000|2020-12-11 11:37:10|3667.5|3666.5|3666|3665|3667.5|3666.5|3665.5|3665|4351
1607686640000|2020-12-11 11:37:20|3665.5|3664|3664.5|3664|3666|3664|3663.5|3663|5694
1607686650000|2020-12-11 11:37:30|3664|3663.5|3664|3663|3664|3663.5|3663|3662|3604
1607686660000|2020-12-11 11:37:40|3664.5|3663.5|3665|3664|3665|3664|3664.5|3663.5|204
1607686670000|2020-12-11 11:37:50|3665.5|3664.5|3665.5|3665|3666|3665|3665.5|3664|465
1607686680000|2020-12-11 11:38:00|3666|3664.5|3667|3666.5|3667|3666.5|3666|3664.5|944
1607686690000|2020-12-11 11:38:10|3667.5|3667|3669|3667.5|3669|3667.5|3667.5|3667|470
1607686700000|2020-12-11 11:38:20|3668.5|3668|3670|3669|3670.5|3669|3668.5|3668|102
1607686710000|2020-12-11 11:38:30|3670.5|3669.5|3671.5|3670.5|3671.5|3670.5|3670.5|3669.5|725
1607686720000|2020-12-11 11:38:40|3672|3671|3672|3671|3673.5|3672.5|3672|3671|1674
1607686730000|2020-12-11 11:38:50|3671.5|3670.5|3672|3671.5|3672|3671.5|3671|3670.5|1056
1607686740000|2020-12-11 11:39:00|3671.5|3671|3673|3672|3673|3672|3671.5|3671|554
1607686750000|2020-12-11 11:39:10|3673.5|3672.5|3674|3673.5|3674|3673.5|3673.5|3672.5|5624
1607686760000|2020-12-11 11:39:20|3673.5|3673|3674|3673|3674|3673|3673|3672.5|2306
1607686770000|2020-12-11 11:39:30|3673.5|3672.5|3673.5|3672.5|3674|3672.5|3673|3672.5|485
1607686780000|2020-12-11 11:39:40|3673|3673|3674|3673.5|3674|3673.5|3673|3673|915
1607686790000|2020-12-11 11:39:50|3673.5|3673|3673.5|3672.5|3673.5|3673|3673.5|3672.5|795
1607686800000|2020-12-11 11:40:00|3673|3672|3672|3671|3673.5|3672|3671.5|3670.5|2054
1607686810000|2020-12-11 11:40:10|3672.5|3671.5|3672.5|3671.5|3672.5|3672|3672|3671.5|216
1607686820000|2020-12-11 11:40:20|3672|3671|3670|3669|3672|3671|3669.5|3668.5|3388
1607686830000|2020-12-11 11:40:30|3670.5|3668.5|3669.5|3668.5|3670.5|3668.5|3668|3667.5|3156
1607686840000|2020-12-11 11:40:40|3670|3669|3670|3669|3670|3669|3669.5|3668.5|0
1607686850000|2020-12-11 11:40:50|3669.5|3668.5|3669|3668|3670|3668.5|3668.5|3667.5|678
1607686860000|2020-12-11 11:41:00|3669.5|3668.5|3671.5|3670.5|3671.5|3670.5|3669|3668|2318
1607686870000|2020-12-11 11:41:10|3671|3670|3671|3670|3671.5|3670|3670.5|3670|554
1607686880000|2020-12-11 11:41:20|3671.5||3671.5||3671.5||3671.5||0
1607686890000|2020-12-11 11:41:30|3672|3670.5|3672.5|3671.5|3672.5|3671.5|3672|3670.5|0
1607686900000|2020-12-11 11:41:40||3672||3671.5||3672||3671.5|242
1607686910000|2020-12-11 11:41:50|3672|3672|3671|3670|3672|3672|3671|3670|1701
1607686920000|2020-12-11 11:42:00|3671.5|3670.5|3673|3672|3673|3672|3671.5|3670|2262
1607686930000|2020-12-11 11:42:10|3672.5|3672.5|3672.5|3671.5|3672.5|3672.5|3672|3671.5|1369
1607686940000|2020-12-11 11:42:20|3672|3672|3674.5|3673.5|3674.5|3674|3672|3671.5|3851
1607686950000|2020-12-11 11:42:30|3674|3673|3674|3673|3674.5|3674|3673|3672|620
1607686960000|2020-12-11 11:42:40|3674.5|3673.5|3674.5|3673.5|3674.5|3674|3674|3673.5|1554
1607686970000|2020-12-11 11:42:50||3674||3674||3674||3674|0
1607686980000|2020-12-11 11:43:00|3675|3673.5|3675|3674.5|3675.5|3675|3674|3673|6391
1607686990000|2020-12-11 11:43:10|3674.5|3674|3674|3673|3674.5|3674|3674|3673|990
1607687000000|2020-12-11 11:43:20|3673.5||3674||3674||3673.5||300
1607687010000|2020-12-11 11:43:30|3673.5|3673.5|3673.5|3672.5|3674|3673.5|3672.5|3672|1616
1607687020000|2020-12-11 11:43:40|||||||||100
1607687030000|2020-12-11 11:43:50|3674|3673|3675.5|3674.5|3675.5|3674.5|3674|3673|1161
1607687040000|2020-12-11 11:44:00|3676|3675|3675.5|3675|3676|3675.5|3675.5|3675|1648
1607687050000|2020-12-11 11:44:10|3675|3674.5|3674|3673.5|3675.5|3674.5|3673.5|3673|2898
1607687060000|2020-12-11 11:44:20|3674.5|3674|3675.5|3675|3675.5|3675|3674.5|3674|1883
1607687070000|2020-12-11 11:44:30|3675|3674|3675.5|3674.5|3675.5|3674.5|3675|3674|1927
1607687080000|2020-12-11 11:44:40|3675|3674|3675|3673.5|3675|3674.5|3674.5|3673.5|980
1607687090000|2020-12-11 11:44:50|3675.5|3674|3675.5|3674.5|3675.5|3674.5|3675.5|3674|450
1607687100000|2020-12-11 11:45:00|3676|3675|3677.5|3676.5|3677.5|3676.5|3676|3674.5|2592
1607687110000|2020-12-11 11:45:10|3677|3677|3677|3675.5|3677|3677|3675.5|3675|4208
1607687120000|2020-12-11 11:45:20|3677.5|3676|3677|3676.5|3677.5|3677|3676.5|3676|882
1607687130000|2020-12-11 11:45:30|3676.5|3676|3677.5|3677|3677.5|3677|3676.5|3676|1157
1607687140000|2020-12-11 11:45:40|3678|3677.5|3677.5|3677|3678|3677.5|3677.5|3677|1004
1607687150000|2020-12-11 11:45:50|3678|3677.5|3677.5|3677|3679|3678|3677.5|3677|3405
1607687160000|2020-12-11 11:46:00|3677|3676.5|3678.5|3677.5|3678.5|3677.5|3677|3676|3680
1607687170000|2020-12-11 11:46:10|3679|3678|3677|3676.5|3679.5|3679|3676.5|3676|3338
1607687180000|2020-12-11 11:46:20|3676.5|3676|3677|3676|3677|3676|3676|3675.5|393
1607687190000|2020-12-11 11:46:30|3676.5|3675.5|3677|3676|3677|3676.5|3676|3675.5|2115
1607687200000|2020-12-11 11:46:40|3677.5|3676.5|3678.5|3677.5|3678.5|3678|3677|3676.5|5205
1607687210000|2020-12-11 11:46:50|3679|3678|3679|3678|3680|3679|3678|3677.5|5487
1607687220000|2020-12-11 11:47:00|3678.5|3678.5|3678.5|3678|3678.5|3678.5|3678|3677.5|2611
1607687230000|2020-12-11 11:47:10|3678|3677.5|3677.5|3677|3678|3677.5|3677|3676|2416
1607687240000|2020-12-11 11:47:20|3677|3676.5|3677.5|3676.5|3677.5|3677|3676.5|3676|6532
1607687250000|2020-12-11 11:47:30|3678|3677|3678|3677|3678|3677.5|3677.5|3677|826
1607687260000|2020-12-11 11:47:40|3677.5|3676.5|3678|3677.5|3678.5|3678|3677|3676.5|3565
1607687270000|2020-12-11 11:47:50|3677.5|3677|3677.5|3676|3678|3677.5|3677.5|3676|1773
1607687280000|2020-12-11 11:48:00|3677|3676.5|3677|3676.5|3677.5|3677|3676.5|3676|4540
1607687290000|2020-12-11 11:48:10|3677.5|3677|3677.5|3676.5|3678.5|3677.5|3677.5|3676.5|3373
1607687300000|2020-12-11 11:48:20|3678|3677|3677.5|3676.5|3678|3677.5|3677|3676.5|3075
1607687310000|2020-12-11 11:48:30||3677||3677||3677||3677|0
1607687320000|2020-12-11 11:48:40|3677|3676.5|3678.5|3677.5|3678.5|3677.5|3677|3676.5|590
1607687330000|2020-12-11 11:48:50|3678|3677|3677.5|3676.5|3678.5|3677|3677.5|3676.5|991
1607687340000|2020-12-11 11:49:00|3677|3676|3675.5|3675|3677.5|3676|3675.5|3675|3886
1607687350000|2020-12-11 11:49:10|3675|3674.5|3675.5|3674|3675.5|3674.5|3674.5|3674|382
1607687360000|2020-12-11 11:49:20||3674.5||3674.5||3674.5||3674.5|0
1607687370000|2020-12-11 11:49:30|3675||3675.5||3675.5||3675||439
1607687380000|2020-12-11 11:49:40|3675|3674|3674|3673|3675.5|3674.5|3674|3673|1580
1607687390000|2020-12-11 11:49:50|3673.5|3673.5|3673|3672|3673.5|3673.5|3672.5|3671.5|2256
1607687400000|2020-12-11 11:50:00|3672.5|3672.5|3673|3672|3673|3672.5|3672.5|3671.5|1042
1607687410000|2020-12-11 11:50:10|||||||||29
1607687420000|2020-12-11 11:50:20|3673.5|3672.5|3675|3674|3675|3674|3673.5|3672.5|2398
1607687430000|2020-12-11 11:50:30|3674.5|3674.5|3673.5|3672.5|3674.5|3674.5|3673.5|3672.5|1876
1607687440000|2020-12-11 11:50:40|3674|3673|3675|3674|3676|3675|3674|3672.5|2045
1607687450000|2020-12-11 11:50:50|3675.5|3674.5|3676.5|3675.5|3676.5|3676|3675.5|3674.5|1685
1607687460000|2020-12-11 11:51:00||3676||3675||3676||3675|51
1607687470000|2020-12-11 11:51:10|3676||3675.5||3676||3675.5||0
1607687480000|2020-12-11 11:51:20|3676|3675.5|3676|3675.5|3676|3675.5|3675.5|3675|347
1607687490000|2020-12-11 11:51:30|3676.5|3676|3677|3676|3678|3677|3676.5|3676|1231
1607687500000|2020-12-11 11:51:40|3676.5|3675.5|3676|3675|3677|3676|3675.5|3675|1670
1607687510000|2020-12-11 11:51:50|3675.5|3674.5|3675|3674|3675.5|3674.5|3675|3674|767
1607687520000|2020-12-11 11:52:00|3674.5|3674.5|3675|3674|3675|3674.5|3674.5|3674|1336
1607687530000|2020-12-11 11:52:10|3675.5|3674.5|3675|3674.5|3676|3675.5|3675|3674|3433
1607687540000|2020-12-11 11:52:20||3674||3674.5||3674.5||3674|0
1607687550000|2020-12-11 11:52:30|3675.5|3675|3676.5|3676|3676.5|3676|3675.5|3674.5|552
1607687560000|2020-12-11 11:52:40|3676|3675.5|3675.5|3674.5|3676.5|3676|3675|3674.5|2352
1607687570000|2020-12-11 11:52:50|3675|3674|3677|3675.5|3677|3676|3675|3674|1060
1607687580000|2020-12-11 11:53:00|3676.5|3676|3678|3677|3678|3677|3676.5|3675.5|1096
1607687590000|2020-12-11 11:53:10|3678.5|3677.5|3678|3677|3678.5|3678|3678|3677|1523
1607687600000|2020-12-11 11:53:20||3677.5||3677||3677.5||3677|1
1607687610000|2020-12-11 11:53:30|3677.5|3676.5|3677.5|3677|3677.5|3677|3677|3676|707
1607687620000|2020-12-11 11:53:40||3676.5||3677||3677||3676.5|899
1607687630000|2020-12-11 11:53:50|3677|3676.5|3675.5|3674.5|3677.5|3676.5|3675|3674.5|4462
1607687640000|2020-12-11 11:54:00|3674.5|3674|3675.5|3674.5|3675.5|3674.5|3674|3673.5|1790
1607687650000|2020-12-11 11:54:10|3676|3675|3676.5|3675.5|3676.5|3675.5|3675.5|3675|2474
1607687660000|2020-12-11 11:54:20|3676|3675|3677.5|3677|3677.5|3677|3675.5|3674.5|10343
1607687670000|2020-12-11 11:54:30|3678|3677.5|3678|3677|3679|3678.5|3677.5|3677|9279
1607687680000|2020-12-11 11:54:40|3677.5|3676.5|3676.5|3675.5|3678|3677|3676|3675.5|30682
1607687690000|2020-12-11 11:54:50|3676|3675|3675.5|3675|3676|3675.5|3675.5|3675|493
1607687700000|2020-12-11 11:55:00|3676|3675.5|3676|3675|3676.5|3675.5|3675|3674|2664
1607687710000|2020-12-11 11:55:10||3675.5||3675||3675.5||3675|266
1607687720000|2020-12-11 11:55:20||3675.5||3675||3675.5||3675|0
1607687730000|2020-12-11 11:55:30|3675.5|3675.5|3676|3675.5|3676|3675.5|3675.5|3675|1553
1607687740000|2020-12-11 11:55:40|3675.5|3675|3675|3674|3675.5|3675|3674|3673.5|2389
1607687750000|2020-12-11 11:55:50|3675.5|3674.5|3676|3675|3676|3675|3675.5|3674.5|1246
1607687760000|2020-12-11 11:56:00|3676.5|3675.5|3677|3676|3677|3676.5|3676.5|3675|2005
1607687770000|2020-12-11 11:56:10|3677.5|3676.5|3680|3679|3680|3679|3677.5|3676.5|1232
1607687780000|2020-12-11 11:56:20|3680.5|3679.5|3681|3680.5|3681|3680.5|3680.5|3679|1159
1607687790000|2020-12-11 11:56:30|3681.5|3681|3683|3682|3683|3682|3681.5|3681|746
1607687800000|2020-12-11 11:56:40|3683.5|3682.5|3684|3683|3684|3683|3683.5|3682|1461
1607687810000|2020-12-11 11:56:50|3683.5|3682.5|3681.5|3680.5|3684|3682.5|3681.5|3680.5|3663
1607687820000|2020-12-11 11:57:00|3682|3681|3683|3682.5|3683.5|3683|3682|3681|1013
1607687830000|2020-12-11 11:57:10|3683.5|3683|3683.5|3683|3684|3683.5|3683.5|3682.5|376
1607687840000|2020-12-11 11:57:20|3684|3683.5|3684.5|3683.5|3684.5|3683.5|3684|3683.5|595
1607687850000|2020-12-11 11:57:30|3685|3684|3683.5|3683|3685|3684.5|3683.5|3683|2902
1607687860000|2020-12-11 11:57:40|3684|3683.5|3684|3683.5|3684.5|3684|3684|3683.5|1076
1607687870000|2020-12-11 11:57:50|3684.5|3684|3684.5|3684|3685|3684|3684.5|3683.5|2077
1607687880000|2020-12-11 11:58:00|3685|3684.5|3684.5|3684|3685|3684.5|3684.5|3684|707
1607687890000|2020-12-11 11:58:10|3685|3684.5|3685|3684|3685.5|3685|3685|3684|1236
1607687900000|2020-12-11 11:58:20|3685.5|3684.5|3685.5|3684.5|3686|3685.5|3685.5|3684.5|1531
1607687910000|2020-12-11 11:58:30|3686|3685|3686|3685.5|3686|3685.5|3686|3685|2692
1607687920000|2020-12-11 11:58:40|3685.5|3685|3686|3685|3686.5|3685.5|3685.5|3684.5|2920
1607687930000|2020-12-11 11:58:50|3685.5|3684.5|3684.5|3684|3686|3685|3684|3683.5|2469
1607687940000|2020-12-11 11:59:00|3685|3684.5|3686.5|3686|3686.5|3686|3685|3684.5|3245
1607687950000|2020-12-11 11:59:10|3687|3686.5|3687|3686.5|3688|3687.5|3686.5|3686|7662
1607687960000|2020-12-11 11:59:20|3686.5|3686|3686.5|3686|3687|3686.5|3686.5|3686|2346
1607687970000|2020-12-11 11:59:30|3686|3685.5|3686|3685.5|3687|3686.5|3685.5|3684.5|8575
1607687980000|2020-12-11 11:59:40|3686.5|3686|3688.5|3687.5|3688.5|3687.5|3686.5|3685.5|3901
1607687990000|2020-12-11 11:59:50|3688|3688|3686.5|3686|3688.5|3688|3686.5|3685.5|15480
1607688000000|2020-12-11 12:00:00|3687|3686.5|3687.5|3686.5|3688|3687|3686.5|3686.5|3606
1607688010000|2020-12-11 12:00:10|3687|3686|3687|3686|3687.5|3687|3685.5|3684.5|8464
1607688020000|2020-12-11 12:00:20|3687.5|3686.5|3686|3685|3687.5|3686.5|3686|3684.5|376
1607688030000|2020-12-11 12:00:30|3685.5|3684.5|3686|3685|3687|3686|3685.5|3684.5|1982
1607688040000|2020-12-11 12:00:40|3685.5|3684.5|3684|3683|3685.5|3684.5|3683.5|3683|614
1607688050000|2020-12-11 12:00:50|3683.5|3683.5|3683.5|3682.5|3683.5|3683.5|3683|3681.5|833
1607688060000|2020-12-11 12:01:00|3683|3682|3681.5|3681|3683|3682|3681|3680.5|934
1607688070000|2020-12-11 12:01:10|3682|3680.5|3680.5|3680|3682|3680.5|3680.5|3680|1243
1607688080000|2020-12-11 12:01:20|3681|3680.5|3680.5|3680|3681|3680.5|3680.5|3680|186
1607688090000|2020-12-11 12:01:30|3679.5|3679|3679.5|3678.5|3679.5|3679|3679|3678.5|827
1607688110000|2020-12-11 12:01:50|3680|3679|3680.5|3679.5|3680.5|3680|3680|3678.5|3083
1607688120000|2020-12-11 12:02:00|3680|3679|3678.5|3677.5|3680|3679|3678.5|3677|424
1607688130000|2020-12-11 12:02:10|3679|3678|3678.5|3677.5|3679|3678|3677.5|3676.5|738
1607688140000|2020-12-11 12:02:20|3678|3677|3678.5|3677.5|3678.5|3678|3678|3677|1
1607688150000|2020-12-11 12:02:30|3678|3677|3677.5|3676.5|3678|3677.5|3676|3675.5|1515
1607688160000|2020-12-11 12:02:40||3677||3677||3677||3676.5|731
1607688170000|2020-12-11 12:02:50|3677|3676.5|3678.5|3677.5|3678.5|3677.5|3677|3676|1546
1607688180000|2020-12-11 12:03:00|3678|3677|3678|3677|3678|3677|3677.5|3676.5|353
1607688190000|2020-12-11 12:03:10|3677.5|3676.5|3677|3676|3678|3677|3675.5|3675|1297
1607688200000|2020-12-11 12:03:20|3677.5|3676.5|3677|3675.5|3678|3677|3677|3675.5|448
1607688210000|2020-12-11 12:03:30|3676.5|3675|3676|3675|3677|3675.5|3676|3675|798
1607688220000|2020-12-11 12:03:40|3675.5|3675.5|3677.5|3677|3677.5|3677|3675.5|3675|3023
1607688230000|2020-12-11 12:03:50|3678|3676.5|3678|3677|3678|3677|3677.5|3676.5|1033
1607688240000|2020-12-11 12:04:00|3678.5|3677.5|3678|3677|3678.5|3678|3678|3677|349
1607688250000|2020-12-11 12:04:10|3678.5|3677.5|3678.5|3678|3678.5|3678|3678.5|3677.5|532
1607688260000|2020-12-11 12:04:20|3679|3678.5|3680|3679|3680|3679.5|3679|3678.5|803
1607688280000|2020-12-11 12:04:40|3680.5||3680||3680.5||3680||267
1607688290000|2020-12-11 12:04:50||3679.5||3679.5||3679.5||3679.5|75
1607688300000|2020-12-11 12:05:00|3680.5|3680|3679.5|3678.5|3681.5|3680.5|3679.5|3678.5|1045
1607688310000|2020-12-11 12:05:10|3679|3678|3679|3678|3679|3678|3679|3678|244
1607688320000|2020-12-11 12:05:20|3679.5|3678.5|3678|3677|3679.5|3678.5|3678|3677|103
1607688330000|2020-12-11 12:05:30||3677.5||3677||3677.5||3677|13
1607688340000|2020-12-11 12:05:40||3677.5||3677||3677.5||3677|0
1607688350000|2020-12-11 12:05:50|3678.5|3677.5|3678.5|3677.5|3679|3678|3678.5|3677.5|454
1607688360000|2020-12-11 12:06:00|3678|3677|3678|3677|3678|3677|3677.5|3677|200
1607688370000|2020-12-11 12:06:10|||||||||6
1607688380000|2020-12-11 12:06:20|3678.5|3677.5|3679|3678|3679|3678.5|3678.5|3677.5|548
1607688400000|2020-12-11 12:06:40|3679.5|3678.5|3680.5|3679.5|3680.5|3679.5|3679.5|3678.5|126
1607688410000|2020-12-11 12:06:50|3680|3679|3680.5|3679.5|3680.5|3679.5|3680|3679|5
1607688420000|2020-12-11 12:07:00|3680|3679|3680|3679|3680|3679|3680|3679|0
1607688430000|2020-12-11 12:07:10|3680.5|3679.5|3681.5|3680.5|3681.5|3681|3680|3679|596
1607688440000|2020-12-11 12:07:20|3681|3680|3680.5|3679.5|3681|3680|3680.5|3679|85
1607688450000|2020-12-11 12:07:30|3680|3679|3678|3677.5|3680|3679|3677.5|3677|227
1607688460000|2020-12-11 12:07:40|3677.5|3677|3677.5|3676.5|3677.5|3677|3677|3676.5|495
1607688470000|2020-12-11 12:07:50|3678|3677|3679|3678|3679|3678.5|3678|3677|2179
1607688480000|2020-12-11 12:08:00|3679.5|3678.5|3680.5|3679|3681.5|3680.5|3679.5|3678.5|4293
1607688490000|2020-12-11 12:08:10|3680|3678.5|3680.5|3679.5|3680.5|3679.5|3679.5|3678.5|1185
1607688500000|2020-12-11 12:08:20|3681|3680|3681|3680.5|3683|3682.5|3681|3679.5|5535
1607688510000|2020-12-11 12:08:30|3681.5|3681|3681.5|3680.5|3681.5|3681|3681.5|3680.5|200
1607688520000|2020-12-11 12:08:40|3682|3681|3683|3682|3684|3683|3681.5|3680.5|8731
1607688530000|2020-12-11 12:08:50|3682.5|3681.5|3682|3681|3682.5|3681.5|3682|3681|347
1607688550000|2020-12-11 12:09:10|3681.5||3681.5||3681.5||3681.5||96
1607688560000|2020-12-11 12:09:20|3682|3681.5|3683|3682.5|3683|3682.5|3682|3681.5|1578
1607688570000|2020-12-11 12:09:30|3682.5|3682|3682.5|3681.5|3682.5|3682|3682.5|3681.5|96
1607688580000|2020-12-11 12:09:40||3682||3681.5||3682||3681.5|674
1607688590000|2020-12-11 12:09:50|3683|3682|3683|3682|3683|3682|3683|3682|13
1607688600000|2020-12-11 12:10:00|3682.5|3681.5|3682.5|3681.5|3682.5|3682|3682|3681.5|674
1607688610000|2020-12-11 12:10:10|3682|3681|3681.5|3680.5|3682|3681|3681.5|3680.5|1068
1607688630000|2020-12-11 12:10:30|3682|3681|3681.5|3681|3682|3681.5|3681.5|3681|1577
1607688640000|2020-12-11 12:10:40|3682|3681.5|3682.5|3682|3682.5|3682|3682|3681|2823
1607688650000|2020-12-11 12:10:50|3683|3682.5|3684|3683|3684|3683|3682.5|3682|834
1607688660000|2020-12-11 12:11:00|3683.5|3682.5|3682|3681|3683.5|3682.5|3681.5|3681|3059
1607688680000|2020-12-11 12:11:20|3682.5|3681.5|3682.5|3681.5|3683|3682|3682|3681.5|666
1607688690000|2020-12-11 12:11:30|3683|3682|3684|3683.5|3684|3683.5|3683|3682|814
1607688700000|2020-12-11 12:11:40|||||||||13
1607688710000|2020-12-11 12:11:50|3683.5|3683|3684|3683.5|3684.5|3684|3683.5|3682.5|4929
1607688720000|2020-12-11 12:12:00|3683.5|3683|3683|3682|3684|3683|3683|3682|206
1607688730000|2020-12-11 12:12:10|3683.5|3682.5|3683.5|3682.5|3683.5|3683|3683|3682.5|201
1607688740000|2020-12-11 12:12:20|3683|3682|3682.5|3681.5|3683|3682|3682.5|3681|817
1607688750000|2020-12-11 12:12:30|3682||3682||3682.5||3682||0
1607688760000|2020-12-11 12:12:40|3682.5|3682|3682.5|3682|3682.5|3682|3682|3681.5|1500
1607688770000|2020-12-11 12:12:50|3683|3682.5|3682.5|3681|3683|3682.5|3682|3681|4540
1607688780000|2020-12-11 12:13:00|3682|3681.5|3683|3682|3683|3682.5|3682|3681|1185
1607688790000|2020-12-11 12:13:10|3682.5|3682.5|3682.5|3681|3683|3682.5|3682.5|3681|0
1607688800000|2020-12-11 12:13:20|3682|3681.5|3682|3681.5|3682.5|3681.5|3682|3681.5|79
1607688810000|2020-12-11 12:13:30|3681.5|3681|3682|3681|3682|3681.5|3681.5|3680.5|1224
1607688820000|2020-12-11 12:13:40|3682.5|3681.5|3682.5|3682|3683|3682|3682.5|3681.5|942
1607688830000|2020-12-11 12:13:50|3683|3682.5|3684|3683.5|3685|3684|3683|3682.5|3752
1607688840000|2020-12-11 12:14:00|3683.5|3683|3684|3683|3684|3683|3683.5|3683|280
1607688850000|2020-12-11 12:14:10|3683.5|3682.5|3683.5|3682.5|3684|3682.5|3683|3682.5|102
1607688860000|2020-12-11 12:14:20|3683||3683.5||3683.5||3683||100
1607688870000|2020-12-11 12:14:30|3684|3683|3683.5|3682.5|3684|3683.5|3683|3682.5|686
1607688880000|2020-12-11 12:14:40|3684|3683|3684|3683|3684|3683.5|3684|3683|202
1607688890000|2020-12-11 12:14:50|3683.5||3684||3684||3683.5||1485
1607688900000|2020-12-11 12:15:00|3683.5|3682.5|3683.5|3682|3684|3682.5|3683.5|3682|192
1607688910000|2020-12-11 12:15:10|3683|3682.5|3683.5|3682.5|3683.5|3682.5|3683|3682.5|13
1607688920000|2020-12-11 12:15:20|3684|3683|3684|3683.5|3684|3683.5|3684|3683|23
1607688930000|2020-12-11 12:15:30|3684.5|3684|3685.5|3684.5|3686.5|3685.5|3684.5|3684|1568
1607688940000|2020-12-11 12:15:40|3686|3685|3686|3685|3686|3685|3685.5|3684.5|21
1607688950000|2020-12-11 12:15:50|3686.5|3685.5|3686.5|3685.5|3686.5|3685.5|3686.5|3685.5|0
1607688960000|2020-12-11 12:16:00|3686|3686|3686.5|3685.5|3686.5|3686|3686|3685|1510
1607688970000|2020-12-11 12:16:10|3687|3686|3688.5|3687.5|3688.5|3688|3687|3686|2696
1607688980000|2020-12-11 12:16:20|3689|3688|3690|3689|3690|3689|3689|3687.5|3062
1607688990000|2020-12-11 12:16:30|3689.5|3688.5|3690|3689|3690|3689|3689.5|3688.5|100
1607689000000|2020-12-11 12:16:40||3688.5||3688.5||3688.5||3688.5|0
1607689010000|2020-12-11 12:16:50||3689||3689||3689||3689|0
1607689020000|2020-12-11 12:17:00|3690.5|3689.5|3690.5|3689.5|3690.5|3690|3690|3689|1138
1607689030000|2020-12-11 12:17:10|3690|3689|3690|3689|3690|3689.5|3690|3689|52
1607689040000|2020-12-11 12:17:20|3689.5|3689.5|3690.5|3689.5|3690.5|3690|3689.5|3689.5|232
1607689050000|2020-12-11 12:17:30|3690|3689|3690|3689|3690|3689.5|3689.5|3689|834
1607689060000|2020-12-11 12:17:40|3689.5|3688.5|3688.5|3687.5|3690|3688.5|3687|3686|2742
1607689070000|2020-12-11 12:17:50|3688|3688|3690|3689|3690|3689|3688|3688|789
1607689080000|2020-12-11 12:18:00|||||||||356
1607689090000|2020-12-11 12:18:10|3690.5|3689.5|3691|3690|3691|3690.5|3690|3689|1021
1607689100000|2020-12-11 12:18:20|3690.5|3689.5|3691|3689.5|3691|3690|3690|3689.5|141
1607689110000|2020-12-11 12:18:30|3691.5|3690|3692|3691|3692|3691|3691.5|3690|370
1607689120000|2020-12-11 12:18:40||3690.5||3691||3691.5||3690.5|0
1607689130000|2020-12-11 12:18:50|3692.5|3691.5|3692|3691.5|3692.5|3692|3692|3691.5|194
1607689140000|2020-12-11 12:19:00|3692.5|3692|3693|3692.5|3693|3692.5|3692|3691.5|15
1607689150000|2020-12-11 12:19:10||3692||3692||3692||3692|334
1607689160000|2020-12-11 12:19:20|3693.5|3692.5|3694|3693|3694|3693|3693.5|3692.5|605
1607689170000|2020-12-11 12:19:30|3693.5|3692.5|3693|3691.5|3694|3693|3693|3691.5|105
1607689190000|2020-12-11 12:19:50|3693.5|3692|3693.5|3693|3693.5|3693|3693.5|3691.5|886
1607689200000|2020-12-11 12:20:00|3694|3693.5|3694|3693|3694|3693.5|3694|3693|616
1607689210000|2020-12-11 12:20:10|3693.5|3692.5|3692.5|3691.5|3693.5|3692.5|3692.5|3691.5|767
1607689220000|2020-12-11 12:20:20|3692|3691|3692|3691|3692.5|3691.5|3691.5|3691|537
1607689230000|2020-12-11 12:20:30|||||||||14
1607689240000|2020-12-11 12:20:40|3692.5|3691.5|3692.5|3691.5|3693|3692|3692.5|3691.5|2265
1607689250000|2020-12-11 12:20:50|3692|3691|3691.5|3690.5|3692|3691|3691.5|3690.5|593
1607689260000|2020-12-11 12:21:00|3691||3691.5||3691.5||3691||10
1607689270000|2020-12-11 12:21:10|3691|3690|3690|3689|3691.5|3690|3689.5|3689|1246
1607689280000|2020-12-11 12:21:20|3689.5|3689.5|3689|3688|3690|3689.5|3689|3688|288
1607689290000|2020-12-11 12:21:30||3688.5||3688||3688.5||3688|308
1607689300000|2020-12-11 12:21:40|3688.5||3689||3689||3688.5||300
1607689310000|2020-12-11 12:21:50|3688.5|3687.5|3687.5|3686.5|3689|3687.5|3687.5|3686.5|83
1607689320000|2020-12-11 12:22:00|3688|3687|3688.5|3687.5|3688.5|3688|3688|3686.5|828
1607689340000|2020-12-11 12:22:20|||||||||60
1607689350000|2020-12-11 12:22:30||3688||3688||3688||3688|893
1607689360000|2020-12-11 12:22:40|3689|3688.5|3689|3688|3689|3688.5|3689|3688|2
1607689380000|2020-12-11 12:23:00|3689.5|3688.5|3690|3689|3690|3689|3689.5|3688|961
1607689390000|2020-12-11 12:23:10||3688.5||3688.5||3688.5||3688.5|0
1607689410000|2020-12-11 12:23:30||3689||3689.5||3689.5||3689|0
1607689420000|2020-12-11 12:23:40|3689.5|3689|3690|3688.5|3690|3689|3689.5|3688.5|285
1607689430000|2020-12-11 12:23:50||3689||3689||3689||3689|40
1607689440000|2020-12-11 12:24:00|3689.5|3688.5|3689|3688|3690|3688.5|3689|3688|493
1607689450000|2020-12-11 12:24:10|3689.5||3689.5||3689.5||3689.5||0
1607689460000|2020-12-11 12:24:20||3688.5||3688.5||3688.5||3688.5|0
1607689470000|2020-12-11 12:24:30|3690|3689|3692|3691|3692.5|3691.5|3690|3688.5|3313
1607689480000|2020-12-11 12:24:40|||||||||25
1607689490000|2020-12-11 12:24:50|3691.5|3690.5|3691.5|3690.5|3691.5|3690.5|3691.5|3690.5|0
1607689500000|2020-12-11 12:25:00|3692|3691|3692|3691|3692|3691.5|3691.5|3690.5|590
1607689510000|2020-12-11 12:25:10|3691.5|3690.5|3691.5|3690.5|3691.5|3691|3691.5|3690.5|528
1607689520000|2020-12-11 12:25:20|3692||3691.5||3692||3691.5||150
1607689530000|2020-12-11 12:25:30|3692|3691|3692|3691|3692|3691.5|3692|3691|266
1607689540000|2020-12-11 12:25:40|3691.5|3690.5|3691.5|3690.5|3691.5|3690.5|3691.5|3690.5|0
1607689550000|2020-12-11 12:25:50|3692|3691|3692|3691|3692|3691|3692|3691|0
1607689560000|2020-12-11 12:26:00||3691.5||3691.5||3691.5||3691.5|0
1607689570000|2020-12-11 12:26:10|3692.5|3692|3693|3692|3693|3692.5|3692.5|3692|1765
1607689580000|2020-12-11 12:26:20|3693.5|3692.5|3694|3693|3694.5|3693|3693.5|3692.5|3100
1607689590000|2020-12-11 12:26:30|3693.5||3694||3694||3693.5||0
1607689600000|2020-12-11 12:26:40|3694.5|3693.5|3695|3694.5|3695|3694.5|3694.5|3693.5|916
1607689610000|2020-12-11 12:26:50||3694||3693.5||3694||3693.5|192
1607689620000|2020-12-11 12:27:00|3695.5|3694|3696|3695|3696|3695.5|3695.5|3694|1132
1607689630000|2020-12-11 12:27:10|3695.5|3694.5|3695.5|3694.5|3696|3695|3695|3694|870
1607689650000|2020-12-11 12:27:30|3696|3695|3696|3695|3696|3695|3696|3695|0
1607689660000|2020-12-11 12:27:40|3696.5|3695.5|3697|3696|3697|3696|3696.5|3695.5|68
1607689680000|2020-12-11 12:28:00|3697.5|3696.5|3697.5|3696.5|3697.5|3697|3697|3696.5|454
1607689690000|2020-12-11 12:28:10|3697|3697|3696.5|3695.5|3697|3697|3696.5|3695.5|392
1607689700000|2020-12-11 12:28:20|||||||||15
1607689710000|2020-12-11 12:28:30|3696|3695|3695.5|3694.5|3696|3695.5|3695|3694.5|1534
1607689720000|2020-12-11 12:28:40|3695|3694|3695|3694|3695.5|3694.5|3694.5|3693.5|356
1607689730000|2020-12-11 12:28:50|3694.5|3693.5|3695|3694|3695|3694|3694|3693.5|725
1607689740000|2020-12-11 12:29:00|3694.5|3693.5|3694.5|3693.5|3695|3694|3694|3693.5|337
1607689750000|2020-12-11 12:29:10||3694||3694||3694||3694|55
1607689760000|2020-12-11 12:29:20|3695|3694.5|3695|3694|3695.5|3694.5|3695|3694|373
1607689770000|2020-12-11 12:29:30|3695.5|3694.5|3695.5|3694.5|3695.5|3694.5|3695.5|3694.5|0
1607689790000|2020-12-11 12:29:50|3696|3695|3696.5|3695.5|3696.5|3696|3696|3695|680
1607689800000|2020-12-11 12:30:00|3696|3695|3696|3695.5|3696|3695.5|3696|3695|0
1607689810000|2020-12-11 12:30:10|3695.5|3695|3695.5|3695|3695.5|3695|3695.5|3695|621
1607689830000|2020-12-11 12:30:30|3696|3695.5|3696|3695.5|3696|3695.5|3696|3695.5|256
1607689840000|2020-12-11 12:30:40|3695.5|3695|3695.5|3694.5|3695.5|3695|3695|3694|153
1607689850000|2020-12-11 12:30:50|3695|3694|3694|3693.5|3695|3694.5|3694|3693.5|1400
1607689860000|2020-12-11 12:31:00|3694.5||3694.5||3694.5||3694.5||0
1607689870000|2020-12-11 12:31:10|3694|3693|3693.5|3692.5|3694|3693|3692|3691.5|3794
1607689890000|2020-12-11 12:31:30|3694|3693|3694.5|3694|3694.5|3694|3693.5|3692.5|2247
1607689900000|2020-12-11 12:31:40|3695|3694.5|3696|3695.5|3696|3695.5|3695|3694.5|647
1607689910000|2020-12-11 12:31:50||3695||3695||3695.5||3695|1000
1607689920000|2020-12-11 12:32:00|3695.5|3694.5|3695.5|3694.5|3695.5|3695|3695|3694.5|2051
1607689930000|2020-12-11 12:32:10|3695|3694|3694|3693|3695.5|3694|3694|3693|4538
1607689940000|2020-12-11 12:32:20|3694.5|3693.5|3693.5|3693|3694.5|3693.5|3693|3692.5|1656
1607689950000|2020-12-11 12:32:30|3694|3692.5|3693.5|3692.5|3694|3693|3693.5|3692.5|1418
1607689970000|2020-12-11 12:32:50|3694|3693|3694|3693|3694|3693.5|3693.5|3693|1441
1607689980000|2020-12-11 12:33:00||3693.5||3693||3693.5||3693|0
1607689990000|2020-12-11 12:33:10|3694.5|3693.5|3695.5|3694.5|3695.5|3694.5|3694.5|3693|457
1607690020000|2020-12-11 12:33:40|3694.5|3694|3696.5|3696|3696.5|3696|3694.5|3694|4102
1607690030000|2020-12-11 12:33:50|3697|3696.5|3696.5|3696|3697|3696.5|3696|3695.5|5134
1607690040000|2020-12-11 12:34:00|3697|3696.5|3697.5|3696.5|3698|3697|3696.5|3696|5087
1607690050000|2020-12-11 12:34:10|3697|3696|3697|3696|3698.5|3697.5|3695.5|3695|37451
1607690060000|2020-12-11 12:34:20|3697.5|3696.5|3697.5|3696.5|3698.5|3698|3697|3696.5|11636
1607690070000|2020-12-11 12:34:30|3697|3697|3697.5|3696.5|3697.5|3697|3697|3696.5|1307
1607690080000|2020-12-11 12:34:40|3697|3696|3697|3696|3697|3696|3697|3696|9
1607690090000|2020-12-11 12:34:50|3697.5|3696.5|3697.5|3696.5|3697.5|3697|3697.5|3696.5|969
1607690100000|2020-12-11 12:35:00|3698|3697|3698|3697|3698|3697.5|3698|3697|174
1607690110000|2020-12-11 12:35:10|3697.5||3698||3698||3697.5||0
1607690120000|2020-12-11 12:35:20|3697.5|3696.5|3696.5|3695.5|3698|3696.5|3696.5|3695.5|1131
1607690130000|2020-12-11 12:35:30|3696|3695|3696.5|3695.5|3697|3696|3695|3694.5|1537
1607690140000|2020-12-11 12:35:40|3697|3696|3695.5|3694.5|3697|3696.5|3695|3694.5|1856
1607690150000|2020-12-11 12:35:50|3696|3695|3696|3695|3696|3695.5|3696|3695|1182
1607690160000|2020-12-11 12:36:00||3695.5||3695.5||3695.5||3695.5|0
1607690170000|2020-12-11 12:36:10|3696.5|3695|3696|3695|3696.5|3695|3695.5|3694.5|1795
1607690180000|2020-12-11 12:36:20|3696.5|3695.5|3696.5|3696|3696.5|3696|3696.5|3695|413
1607690190000|2020-12-11 12:36:30|3697|3696.5|3696.5|3695|3697.5|3696.5|3696|3695|1238
1607690200000|2020-12-11 12:36:40|3696||3696||3696||3696||0
1607690210000|2020-12-11 12:36:50|3695.5||3696||3696||3695.5||0
1607690220000|2020-12-11 12:37:00|3695.5|3695.5|3696|3695|3696|3695.5|3695.5|3695|1911
1607690230000|2020-12-11 12:37:10||3695.5||3695||3695.5||3695|350
1607690240000|2020-12-11 12:37:20|3695.5||3696||3696||3695.5||388
1607690250000|2020-12-11 12:37:30|3695.5|3694.5|3694.5|3693.5|3696|3694.5|3694.5|3693.5|1846
1607690260000|2020-12-11 12:37:40|||||||||2
1607690270000|2020-12-11 12:37:50|3694|3693|3694|3693.5|3694|3693.5|3694|3693|343
1607690280000|2020-12-11 12:38:00|3694.5|3693|3694|3693|3694.5|3693|3694|3693|35
1607690290000|2020-12-11 12:38:10|3694.5|3693.5|3695.5|3694.5|3695.5|3694.5|3694.5|3693.5|1443
1607690300000|2020-12-11 12:38:20|3695|3694|3695|3694|3695|3694|3694.5|3694|430
1607690310000|2020-12-11 12:38:30|3694.5|3693.5|3694|3693|3694.5|3693.5|3693.5|3692.5|2976
1607690320000|2020-12-11 12:38:40|3693.5|3692.5|3693|3692|3693.5|3692.5|3693|3692|0
1607690330000|2020-12-11 12:38:50|3693.5|3692.5|3693.5|3692.5|3693.5|3692.5|3693.5|3692|951
1607690340000|2020-12-11 12:39:00|3693||3693.5||3693.5||3693||580
1607690350000|2020-12-11 12:39:10|3693|3693|3691|3690|3693.5|3693|3691|3690|12401
1607690360000|2020-12-11 12:39:20|3691.5|3690.5|3691.5|3691|3691.5|3691|3691.5|3690.5|0
1607690370000|2020-12-11 12:39:30|3692|3691.5|3691.5|3691|3692|3691.5|3691.5|3691|616
1607690380000|2020-12-11 12:39:40|3691|3690.5|3692|3691|3692|3691.5|3691|3690|1534
1607690400000|2020-12-11 12:40:00|3692.5|3692|3693|3692.5|3693.5|3692.5|3692.5|3691.5|2792
1607690410000|2020-12-11 12:40:10||3692||3692||3692||3692|26
1607690420000|2020-12-11 12:40:20|3693.5|3692.5|3693.5|3692.5|3693.5|3692.5|3693.5|3692.5|10
1607690440000|2020-12-11 12:40:40|3693|3692|3692.5|3691.5|3693.5|3692.5|3692|3691|787
1607690460000|2020-12-11 12:41:00|3693|3692|3693|3692.5|3693|3692.5|3693|3691.5|740
1607690470000|2020-12-11 12:41:10|3693.5|3693|3694|3693|3694|3693|3693|3692.5|912
1607690480000|2020-12-11 12:41:20|3694.5||3694||3694.5||3694||0
1607690490000|2020-12-11 12:41:30|3693.5||3693.5||3693.5||3693.5||0
1607690500000|2020-12-11 12:41:40|3693|3692.5|3693|3692|3693|3692.5|3693|3692|162
1607690510000|2020-12-11 12:41:50|3692.5|3691.5|3692|3691.5|3692.5|3691.5|3691.5|3691|207
1607690520000|2020-12-11 12:42:00|3692.5||3692.5||3692.5||3692.5||0
1607690530000|2020-12-11 12:42:10|3692|3691|3692.5|3691.5|3692.5|3691.5|3691.5|3691|1537
1607690540000|2020-12-11 12:42:20|3692|3691|3692|3691|3692|3691|3692|3691|258
1607690550000|2020-12-11 12:42:30|3692.5|3691.5|3692.5|3691.5|3692.5|3692|3692.5|3691.5|351
1607690560000|2020-12-11 12:42:40|3692|3692|3693|3692|3693|3692.5|3692|3691|2346
1607690570000|2020-12-11 12:42:50|3692.5|3691.5|3692.5|3691.5|3692.5|3691.5|3692.5|3691.5|28
1607690580000|2020-12-11 12:43:00|3692|3692|3693.5|3692.5|3693.5|3692.5|3692|3692|4062
1607690590000|2020-12-11 12:43:10||3693||3692.5||3693||3692.5|503
1607690600000|2020-12-11 12:43:20|3693|3692|3693.5|3692.5|3693.5|3692.5|3692.5|3692|226
1607690610000|2020-12-11 12:43:30||3693||3692.5||3693||3692.5|0
1607690620000|2020-12-11 12:43:40|3693||3693||3693||3693||50
1607690630000|2020-12-11 12:43:50|3692.5|3692|3693|3692|3693|3692.5|3692.5|3692|3140
1607690640000|2020-12-11 12:44:00||3692.5||3692.5||3692.5||3692.5|10
1607690650000|2020-12-11 12:44:10|3692.5|3692|3692.5|3692|3692.5|3692|3692.5|3692|449
1607690660000|2020-12-11 12:44:20|3693|3692.5|3693.5|3692.5|3693.5|3693|3693|3692|1642
1607690670000|2020-12-11 12:44:30|3693|3692|3693|3692|3693|3692.5|3693|3692|0
1607690700000|2020-12-11 12:45:00|3692.5||3693||3693||3692.5||79
1607690710000|2020-12-11 12:45:10|3693.5|3692.5|3694|3693.5|3694.5|3694|3693.5|3692.5|2416
1607690720000|2020-12-11 12:45:20|3694.5|3693|3694|3693|3694.5|3693|3693.5|3693|2100
1607690730000|2020-12-11 12:45:30|3693.5|3692.5|3693.5|3692.5|3693.5|3692.5|3693.5|3692.5|1317
1607690740000|2020-12-11 12:45:40|3693|3692|3693|3692|3693|3692|3693|3692|4
1607690750000|2020-12-11 12:45:50|3692.5||3692.5||3692.5||3692.5||0
1607690760000|2020-12-11 12:46:00|3693|3692.5|3693.5|3693|3693.5|3693|3693|3692|1348
1607690770000|2020-12-11 12:46:10||3692.5||3693||3693||3692.5|1
1607690780000|2020-12-11 12:46:20|3694|3693.5|3694|3693.5|3694|3693.5|3694|3693.5|523
1607690790000|2020-12-11 12:46:30|3693.5|3693|3694.5|3694|3694.5|3694|3693.5|3693|2112
1607690810000|2020-12-11 12:46:50|3694|3693.5|3694.5|3694|3694.5|3694|3694|3693.5|1072
1607690820000|2020-12-11 12:47:00||3693.5||3693.5||3693.5||3693.5|836
1607690850000|2020-12-11 12:47:30|3694|3693|3693.5|3693|3694.5|3693|3693.5|3693|2330
1607690860000|2020-12-11 12:47:40|3693|3692.5|3694|3693|3694|3693|3692.5|3692|1167
1607690870000|2020-12-11 12:47:50|3693.5|3692.5|3694|3693|3694|3693|3693|3692.5|1388
1607690880000|2020-12-11 12:48:00|3694.5|3693.5|3696|3695.5|3696.5|3696|3694.5|3693.5|4620
1607690890000|2020-12-11 12:48:10||3695||3695||3695.5||3695|500
1607690900000|2020-12-11 12:48:20|||||||||50
1607690910000|2020-12-11 12:48:30||3695.5||3695.5||3695.5||3695.5|10
1607690930000|2020-12-11 12:48:50|||||||||63
1607690950000|2020-12-11 12:49:10|3696.5|3696|3696.5|3696|3697|3696|3696.5|3696|536
1607690960000|2020-12-11 12:49:20|3696|3695.5|3696.5|3695|3696.5|3695.5|3696|3695|769
1607690970000|2020-12-11 12:49:30|3696|3695.5|3696.5|3695.5|3696.5|3695.5|3696|3695|458
1607690990000|2020-12-11 12:49:50|||||||||100
1607691000000|2020-12-11 12:50:00|3697|3696|3697.5|3696.5|3698|3697.5|3696.5|3696|2251
1607691010000|2020-12-11 12:50:10|3698|3697|3699.5|3699|3700|3699.5|3697.5|3696.5|24446
1607691020000|2020-12-11 12:50:20|3700|3698.5|3700|3699|3700|3699.5|3699.5|3698.5|4080
1607691030000|2020-12-11 12:50:30|3700.5|3699.5|3700.5|3699.5|3700.5|3699.5|3700.5|3699|3030
1607691040000|2020-12-11 12:50:40|3700|3700|3700|3699.5|3701|3700|3700|3699.5|1133
1607691050000|2020-12-11 12:50:50|3700.5|3699|3700|3699.5|3700.5|3700|3700|3699|974
1607691060000|2020-12-11 12:51:00|3700.5|3700|3700.5|3699.5|3700.5|3700|3700.5|3699.5|143
1607691070000|2020-12-11 12:51:10|||||||||317
1607691080000|2020-12-11 12:51:20|3701|3700|3702|3701|3702|3701|3701|3700|2057
1607691090000|2020-12-11 12:51:30|3701.5|3701.5|3702|3701|3702|3701.5|3701.5|3701|228
1607691100000|2020-12-11 12:51:40|3701.5|3700.5|3700.5|3700|3701.5|3701|3700.5|3700|2611
1607691110000|2020-12-11 12:51:50|3701|3700.5|3701.5|3701|3701.5|3701|3700.5|3700|1213
1607691120000|2020-12-11 12:52:00|3701|3700.5|3700|3699|3701|3700.5|3700|3699|4782
1607691130000|2020-12-11 12:52:10|3700.5|3699.5|3701|3700|3701|3700.5|3700.5|3699.5|1220
1607691140000|2020-12-11 12:52:20|3700.5|3699.5|3701|3700|3701|3700.5|3700.5|3699.5|236
1607691150000|2020-12-11 12:52:30|3701.5|3700.5|3701.5|3701|3701.5|3701|3701|3700|2219
1607691160000|2020-12-11 12:52:40|||||||||298
1607691170000|2020-12-11 12:52:50|3701|3700.5|3701|3700|3701|3700.5|3701|3700|639
1607691180000|2020-12-11 12:53:00|||||||||28
1607691190000|2020-12-11 12:53:10|3700.5|3699.5|3700|3699|3700.5|3699.5|3699|3698.5|545
1607691200000|2020-12-11 12:53:20||3698.5||3698.5||3699||3698.5|0
1607691210000|2020-12-11 12:53:30|3699.5|3698|3698|3697|3699.5|3698|3697.5|3697|1379
1607691220000|2020-12-11 12:53:40|3697.5|3696.5|3697|3696|3697.5|3696.5|3697|3696|56
1607691230000|2020-12-11 12:53:50||3696.5||3696||3696.5||3696|500
1607691240000|2020-12-11 12:54:00|3697.5|3696.5|3698|3696.5|3698|3697|3697|3696.5|1280
1607691250000|2020-12-11 12:54:10||3697||3697.5||3697.5||3697|247
1607691270000|2020-12-11 12:54:30|3699.5|3699|3698.5|3697.5|3699.5|3699|3698.5|3697.5|8427
1607691280000|2020-12-11 12:54:40||3698||3697.5||3698||3697.5|0
1607691290000|2020-12-11 12:54:50||3698||3697.5||3698||3697.5|0
1607691300000|2020-12-11 12:55:00|3699|3698|3699|3698.5|3699|3698.5|3699|3698|1454
1607691320000|2020-12-11 12:55:20|3699.5|3699|3700|3699|3700|3699.5|3699.5|3698.5|1810
1607691330000|2020-12-11 12:55:30|3700.5|3699.5|3701.5|3701|3702|3701.5|3700.5|3699.5|2236
1607691340000|2020-12-11 12:55:40|3702|3701.5|3702|3701|3702|3701.5|3701.5|3701|179
1607691350000|2020-12-11 12:55:50|3701.5||3702||3702||3701.5||529
1607691360000|2020-12-11 12:56:00|3701.5|3700.5|3700.5|3700|3701.5|3701|3700|3699.5|1881
1607691370000|2020-12-11 12:56:10|||||||||61
1607691380000|2020-12-11 12:56:20|3701|3700.5|3701|3700.5|3701|3700.5|3701|3700.5|578
1607691390000|2020-12-11 12:56:30|3700.5|3700|3700.5|3700|3701|3700|3700.5|3700|487
1607691400000|2020-12-11 12:56:40|3701|3700.5|3701|3700|3701|3700.5|3701|3700|206
1607691410000|2020-12-11 12:56:50||3700.5||3700.5||3700.5||3700.5|25
1607691430000|2020-12-11 12:57:10|3700.5|3700|3701|3700|3701|3700.5|3700.5|3700|527
1607691440000|2020-12-11 12:57:20|3700.5|3699.5|3700.5|3699.5|3701|3699.5|3700.5|3699.5|2315
1607691450000|2020-12-11 12:57:30|3701|3700|3701|3700|3701.5|3701|3701|3699.5|822
1607691460000|2020-12-11 12:57:40|3701.5|3700.5|3701.5|3700.5|3701.5|3700.5|3701.5|3700.5|127
1607691470000|2020-12-11 12:57:50|3701||3701||3701||3701||0
1607691480000|2020-12-11 12:58:00|3701.5|3701|3701.5|3700.5|3701.5|3701|3701.5|3700.5|322
1607691500000|2020-12-11 12:58:20|3702|3701|3701|3700.5|3702|3701|3701|3700.5|473
1607691520000|2020-12-11 12:58:40||3700||3700||3700||3700|111
1607691530000|2020-12-11 12:58:50|||||||||10
1607691540000|2020-12-11 12:59:00|3700.5|3699.5|3699.5|3699|3701|3699.5|3699.5|3698.5|991
1607691550000|2020-12-11 12:59:10|3700|3698.5|3700|3699|3700|3699|3699.5|3698.5|0
1607691560000|2020-12-11 12:59:20|3699.5|3699.5|3700|3699|3700|3699.5|3699.5|3698.5|0
1607691570000|2020-12-11 12:59:30|3700.5|3699.5|3701|3700|3701|3700|3700.5|3699|1605
1607691580000|2020-12-11 12:59:40|3700.5|3699.5|3699.5|3699|3701|3699.5|3699.5|3699|608
1607691590000|2020-12-11 12:59:50|3699|3698.5|3699.5|3698.5|3699.5|3698.5|3698.5|3698|2064
1607691600000|2020-12-11 13:00:00|3700|3699|3702|3701|3702|3701|3700|3699|1591
1607691610000|2020-12-11 13:00:10|3701.5|3700.5|3701|3700.5|3701.5|3701|3700.5|3699.5|3365
1607691620000|2020-12-11 13:00:20|3701.5|3700|3701|3700|3701.5|3700|3701|3700|0
1607691630000|2020-12-11 13:00:30|3701.5|3700.5|3701|3700.5|3701.5|3700.5|3701|3700.5|191
1607691640000|2020-12-11 13:00:40|3701.5|3701|3701.5|3701|3701.5|3701|3701.5|3701|577
1607691650000|2020-12-11 13:00:50|3702|3701.5|3702|3701.5|3702|3701.5|3702|3701.5|494
1607691660000|2020-12-11 13:01:00|3701.5|3701|3702|3701.5|3702|3701.5|3701.5|3701|469
1607691670000|2020-12-11 13:01:10|3702.5|3701|3703|3702|3703|3702|3702.5|3701|1180
1607691680000|2020-12-11 13:01:20|3702.5|3702.5|3703.5|3703|3703.5|3703|3702.5|3702.5|1400
1607691690000|2020-12-11 13:01:30|3703|3702.5|3703.5|3702.5|3703.5|3702.5|3703|3702.5|1909
1607691700000|2020-12-11 13:01:40|3704|3703|3704.5|3703.5|3704.5|3703.5|3703|3702.5|1652
1607691710000|2020-12-11 13:01:50|3704|3703|3704.5|3703.5|3704.5|3704|3703.5|3703|1020
1607691720000|2020-12-11 13:02:00|3705|3704|3705|3704.5|3705|3704.5|3705|3704|229
1607691730000|2020-12-11 13:02:10|3705.5|3705|3706.5|3706|3707|3706|3705.5|3705|13688
1607691740000|2020-12-11 13:02:20|3706|3705.5|3706|3705|3706|3705.5|3706|3705|644
1607691760000|2020-12-11 13:02:40|3705.5|3704.5|3705.5|3705|3706|3705|3705|3704|1874
1607691770000|2020-12-11 13:02:50|3706|3705.5|3707.5|3706.5|3708|3707|3705.5|3705|2434
1607691780000|2020-12-11 13:03:00|3707|3706|3706|3705.5|3707|3706|3705.5|3705|9883
1607691790000|2020-12-11 13:03:10|3705.5|3705|3705.5|3705|3705.5|3705|3705.5|3705|596
1607691800000|2020-12-11 13:03:20|3705|3704.5|3705|3704|3705|3704.5|3705|3703.5|109
1607691810000|2020-12-11 13:03:30|3704.5|3703.5|3704|3703|3704.5|3704|3704|3703|337
1607691820000|2020-12-11 13:03:40|3704.5|3703.5|3704.5|3703.5|3704.5|3704|3704.5|3703.5|0
1607691830000|2020-12-11 13:03:50|3705|3704|3705|3704|3705|3704.5|3705|3704|228
1607691840000|2020-12-11 13:04:00|3705.5|3704.5|3705.5|3705|3705.5|3705|3705.5|3704.5|900
1607691850000|2020-12-11 13:04:10|3706|3705.5|3709|3708|3709|3708|3706|3705.5|6922
1607691860000|2020-12-11 13:04:20|3708.5|3708.5|3709|3708|3709|3708.5|3708.5|3708|2398
1607691870000|2020-12-11 13:04:30||3708.5||3708.5||3708.5||3708.5|100
1607691880000|2020-12-11 13:04:40|3708.5|3708|3709|3708.5|3709|3708.5|3708.5|3708|683
1607691890000|2020-12-11 13:04:50|3709.5|3709|3710|3709|3710|3709|3709.5|3709|966
1607691900000|2020-12-11 13:05:00|3710.5|3709.5|3711|3710.5|3711|3710.5|3710.5|3709|1122
1607691910000|2020-12-11 13:05:10|3710.5|3710|3711|3710|3711|3710|3710.5|3710|328
1607691920000|2020-12-11 13:05:20||3710.5||3710||3710.5||3710|0
1607691930000|2020-12-11 13:05:30|3711.5|3710.5|3712|3711|3712|3711|3711.5|3710|1108
1607691940000|2020-12-11 13:05:40|3712.5|3711.5|3712.5|3711.5|3712.5|3712|3712.5|3711.5|0
1607691950000|2020-12-11 13:05:50|3711.5|3711|3710.5|3710|3711.5|3711|3710.5|3710|4905
1607691960000|2020-12-11 13:06:00|3711|3710.5|3713|3712|3713|3712|3711|3710|1136
1607691970000|2020-12-11 13:06:10|3712.5|3712.5|3712.5|3712|3713.5|3713|3712.5|3712|17873
1607691980000|2020-12-11 13:06:20|3713|3712.5|3713|3712.5|3713|3712.5|3713|3712.5|968
1607691990000|2020-12-11 13:06:30|3712.5|3712|3713|3712|3713|3712|3712.5|3712|1089
1607692000000|2020-12-11 13:06:40|3712.5|3711.5|3711|3710|3713|3711.5|3710.5|3710|4779
1607692010000|2020-12-11 13:06:50|3710.5|3709.5|3711|3710.5|3711.5|3710.5|3710|3709.5|1378
1607692020000|2020-12-11 13:07:00|3710.5|3710|3711|3710|3711|3710|3710.5|3710|453
1607692040000|2020-12-11 13:07:20|3710.5|3710.5|3710.5|3710|3710.5|3710.5|3710.5|3710|658
1607692050000|2020-12-11 13:07:30|3710|3709.5|3710.5|3709.5|3710.5|3710|3710|3709.5|1224
1607692060000|2020-12-11 13:07:40|3711|3710|3711|3710.5|3711|3710.5|3711|3710|104
1607692070000|2020-12-11 13:07:50|3711.5|3711|3710.5|3709.5|3711.5|3711|3710.5|3709.5|3599
1607692100000|2020-12-11 13:08:20|3711|3710|3711.5|3711|3711.5|3711|3711|3710|1185
1607692110000|2020-12-11 13:08:30|3712|3711.5|3712|3711.5|3712|3711.5|3712|3711.5|694
1607692120000|2020-12-11 13:08:40|3711.5|3711|3712|3711.5|3712|3711.5|3711.5|3711|3220
1607692130000|2020-12-11 13:08:50|3712.5|3712|3712.5|3712|3712.5|3712|3712|3711.5|1193
1607692140000|2020-12-11 13:09:00|3712|3711.5|3712.5|3712|3712.5|3712|3712|3711.5|1376
1607692150000|2020-12-11 13:09:10|3712|3711.5|3711.5|3710.5|3712.5|3711.5|3711.5|3710.5|1380
1607692160000|2020-12-11 13:09:20|3712|3710|3711.5|3710.5|3712|3711.5|3711.5|3710|3355
1607692170000|2020-12-11 13:09:30|||||||||5
1607692180000|2020-12-11 13:09:40|3710.5|3710|3709|3708|3710.5|3710|3708.5|3708|3257
1607692190000|2020-12-11 13:09:50|3709.5|3708.5|3709.5|3708.5|3709.5|3709|3709|3708|1652
1607692200000|2020-12-11 13:10:00|3710|3709|3710|3709.5|3710|3709.5|3710|3708.5|302
1607692210000|2020-12-11 13:10:10|3709.5|3709|3709.5|3709|3710|3709.5|3709.5|3709|441
1607692220000|2020-12-11 13:10:20||3708.5||3709||3709||3708.5|258
1607692230000|2020-12-11 13:10:30|3709|3708.5|3708|3707.5|3709|3708.5|3708|3707.5|211
1607692240000|2020-12-11 13:10:40|3707.5|3707|3708|3707|3708|3707|3707.5|3706.5|103
1607692250000|2020-12-11 13:10:50||3707.5||3707||3707.5||3707|0
1607692270000|2020-12-11 13:11:10|3707.5|3706.5|3707.5|3706.5|3708|3707|3707|3706.5|4164
1607692280000|2020-12-11 13:11:20||3707||3706.5||3707||3706.5|1449
1607692290000|2020-12-11 13:11:30|3707|3707|3708.5|3707.5|3708.5|3707.5|3707|3707|263
1607692300000|2020-12-11 13:11:40||3708||3708||3708||3707.5|387
1607692310000|2020-12-11 13:11:50|3709|3708.5|3710|3709|3710|3709|3709|3708|1096
1607692320000|2020-12-11 13:12:00|3710.5|3709.5|3712|3711|3712|3711|3710.5|3709.5|561
1607692330000|2020-12-11 13:12:10|3712.5|3711.5|3712|3711|3712.5|3711.5|3711.5|3710.5|841
1607692340000|2020-12-11 13:12:20|3712.5||3712||3712.5||3712||151
1607692350000|2020-12-11 13:12:30|3711.5|3710.5|3711|3710|3712|3711|3710|3709|3418
1607692360000|2020-12-11 13:12:40|3710|3709.5|3710.5|3709|3710.5|3709.5|3709.5|3709|670
1607692370000|2020-12-11 13:12:50|3710|3709.5|3709.5|3708.5|3710|3709.5|3709.5|3708|635
1607692380000|2020-12-11 13:13:00||3708||3708||3708||3708|0
1607692390000|2020-12-11 13:13:10|3709|3707.5|3707.5|3707|3709|3707.5|3707.5|3707|1615
1607692400000|2020-12-11 13:13:20|||||||||73
1607692410000|2020-12-11 13:13:30|3708|3707.5|3708|3707|3709|3708.5|3707.5|3707|5129
1607692430000|2020-12-11 13:13:50|3707.5||3708||3708||3707.5||26
1607692440000|2020-12-11 13:14:00|3707.5|3706.5|3708|3707.5|3708|3707.5|3707|3706.5|4236
1607692450000|2020-12-11 13:14:10|3708.5|3708|3709|3708.5|3709|3708.5|3708.5|3708|875
1607692460000|2020-12-11 13:14:20|3708.5|3708|3708.5|3707.5|3708.5|3708|3708.5|3707.5|1106
1607692470000|2020-12-11 13:14:30|3709|3708|3709|3708|3709|3708.5|3708.5|3708|2310
1607692480000|2020-12-11 13:14:40|3709.5|3708.5|3709.5|3709|3709.5|3709|3709|3708|1005
1607692490000|2020-12-11 13:14:50|3709|3708.5|3709.5|3708.5|3709.5|3708.5|3709|3708.5|1302
1607692500000|2020-12-11 13:15:00|3709|3708|3708.5|3707.5|3709|3708|3708.5|3707.5|0
1607692510000|2020-12-11 13:15:10|3708|3707|3707|3706.5|3708|3707|3707|3706.5|531
1607692520000|2020-12-11 13:15:20||3706||3706||3706||3706|53
1607692530000|2020-12-11 13:15:30|3706.5|3705.5|3706.5|3705.5|3706.5|3706|3706.5|3705.5|237
1607692540000|2020-12-11 13:15:40||3705||3705.5||3705.5||3705|0
1607692550000|2020-12-11 13:15:50|3707|3706|3706.5|3706|3707|3706|3706.5|3705.5|774
1607692560000|2020-12-11 13:16:00|||||||||8
1607692570000|2020-12-11 13:16:10|3707|3706.5|3708.5|3707.5|3708.5|3707.5|3707|3706.5|1018
1607692580000|2020-12-11 13:16:20|3708|3708|3708.5|3708|3708.5|3708|3708|3708|339
1607692600000|2020-12-11 13:16:40|3708|3707.5|3707|3706.5|3708.5|3707.5|3707|3706.5|6535
1607692610000|2020-12-11 13:16:50|||||||||23
1607692620000|2020-12-11 13:17:00|||||||||34
1607692630000|2020-12-11 13:17:10|3707.5|3707|3708|3707|3708|3707|3707|3707|26
1607692640000|2020-12-11 13:17:20|3708.5|3707.5|3708.5|3707.5|3708.5|3708|3708|3707.5|689
1607692650000|2020-12-11 13:17:30|3708|3708|3707.5|3706.5|3708.5|3708|3707.5|3706.5|1297
1607692660000|2020-12-11 13:17:40|3707||3707||3707||3707||19
1607692670000|2020-12-11 13:17:50|||||||||15
1607692680000|2020-12-11 13:18:00|3707.5|3706|3706.5|3706|3707.5|3706|3706.5|3705.5|575
1607692690000|2020-12-11 13:18:10||3705.5||3705.5||3705.5||3705.5|0
1607692700000|2020-12-11 13:18:20|3707|3706|3705|3704.5|3707|3706.5|3705|3704.5|2661
1607692710000|2020-12-11 13:18:30|3705.5|3705|3706.5|3705.5|3706.5|3705.5|3705.5|3705|1077
1607692720000|2020-12-11 13:18:40|3706|3706|3709|3708.5|3709|3708.5|3706|3706|1788
1607692730000|2020-12-11 13:18:50|3709.5|3709|3709.5|3709|3709.5|3709|3709.5|3708.5|249
1607692740000|2020-12-11 13:19:00|3710|3708.5|3708.5|3708|3710|3708.5|3708|3707.5|5648
1607692750000|2020-12-11 13:19:10|3708|3707.5|3707.5|3706.5|3708|3707.5|3707.5|3706.5|1779
1607692770000|2020-12-11 13:19:30|3707|3706|3706.5|3706|3707|3706|3706.5|3706|95
1607692780000|2020-12-11 13:19:40|||||||||22
1607692790000|2020-12-11 13:19:50|3707|3706.5|3707.5|3707|3707.5|3707|3707|3706.5|1090
1607692800000|2020-12-11 13:20:00|3708|3707.5|3708.5|3707.5|3708.5|3708|3708|3707.5|1323
1607692820000|2020-12-11 13:20:20|3708|3707|3708.5|3707.5|3708.5|3707.5|3707.5|3707|2806
1607692830000|2020-12-11 13:20:30||3708||3708||3708||3708|0
1607692840000|2020-12-11 13:20:40|||||||||270
1607692850000|2020-12-11 13:20:50|3708|3707.5|3708.5|3707.5|3708.5|3707.5|3708|3707.5|181
1607692860000|2020-12-11 13:21:00|3709|3708|3711|3710|3711|3710.5|3709|3707.5|3524
1607692870000|2020-12-11 13:21:10|3710.5|3709.5|3710.5|3710|3710.5|3710|3710|3709.5|12115
1607692880000|2020-12-11 13:21:20|3711|3710.5|3711|3710.5|3711|3710.5|3711|3710|675
1607692890000|2020-12-11 13:21:30|3710.5|3710|3711|3709.5|3711|3710|3710.5|3709.5|323
1607692900000|2020-12-11 13:21:40|3710.5|3709|3710|3709|3710.5|3709|3709.5|3709|1107
1607692910000|2020-12-11 13:21:50|3709.5|3708.5|3709.5|3709|3710|3709|3709|3708|1351
1607692920000|2020-12-11 13:22:00|3709|3708.5|3708.5|3707.5|3709|3708.5|3708.5|3707.5|750
1607692930000|2020-12-11 13:22:10|3709|3708|3709|3708|3709|3708.5|3708.5|3708|1316
1607692950000|2020-12-11 13:22:30|||||||||64
1607692960000|2020-12-11 13:22:40||3708.5||3708.5||3708.5||3708|72
1607692980000|2020-12-11 13:23:00|3708.5|3708|3709|3708.5|3709|3708.5|3708.5|3708|1381
1607692990000|2020-12-11 13:23:10|3708.5|3708|3708.5|3708|3708.5|3708|3708.5|3708|243
1607693000000|2020-12-11 13:23:20|3708|3707.5|3708|3707.5|3708|3707.5|3708|3707|162
1607693010000|2020-12-11 13:23:30||3707||3707||3707||3707|0
1607693020000|2020-12-11 13:23:40|3708.5|3707.5|3708|3707|3708.5|3708|3708|3707|1343
1607693030000|2020-12-11 13:23:50|3707.5|3707.5|3709|3708.5|3709|3708.5|3707.5|3707.5|1099
1607693050000|2020-12-11 13:24:10|3708.5|3708|3708.5|3708|3708.5|3708|3708.5|3708|454
1607693060000|2020-12-11 13:24:20|3708|3707.5|3707.5|3707|3708|3707.5|3707.5|3707|2681
1607693070000|2020-12-11 13:24:30|||||||||614
1607693080000|2020-12-11 13:24:40|3707|3706.5|3707|3706.5|3707.5|3707|3707|3706.5|9067
1607693100000|2020-12-11 13:25:00|3707.5|3707|3710|3709.5|3710|3709.5|3707.5|3707|9313
1607693110000|2020-12-11 13:25:10|3709.5|3709|3709.5|3709|3709.5|3709|3709|3708.5|955
1607693120000|2020-12-11 13:25:20|3709|3708.5|3709.5|3709|3709.5|3709|3709|3708.5|867
1607693130000|2020-12-11 13:25:30|3709|3708.5|3709|3708|3709|3708.5|3708.5|3707.5|9574
1607693140000|2020-12-11 13:25:40|3709.5|3708.5|3711.5|3710.5|3712|3710.5|3709.5|3708.5|1189
1607693150000|2020-12-11 13:25:50|3712|3711|3711|3710.5|3712|3711.5|3711|3710.5|1577
1607693160000|2020-12-11 13:26:00|3710.5|3710|3711.5|3710.5|3711.5|3710.5|3710.5|3709.5|455
1607693170000|2020-12-11 13:26:10|3711|3710|3711|3710.5|3711|3710.5|3711|3710|1133
1607693180000|2020-12-11 13:26:20|3710.5|3710|3710.5|3709.5|3710.5|3710|3710.5|3709.5|96
1607693190000|2020-12-11 13:26:30|3710|3709|3710|3709|3710.5|3709.5|3709.5|3709|1307
1607693200000|2020-12-11 13:26:40|3709.5|3708.5|3709|3708.5|3709.5|3708.5|3709|3708|626
1607693210000|2020-12-11 13:26:50|3709.5|3709|3709.5|3709|3709.5|3709|3709|3708|557
1607693220000|2020-12-11 13:27:00|3710|3709.5|3710.5|3709.5|3710.5|3709.5|3710|3709.5|612
1607693270000|2020-12-11 13:27:50|3710|3709|3709.5|3709|3710.5|3709|3709.5|3709|699
1607693280000|2020-12-11 13:28:00|||||||||123
1607693290000|2020-12-11 13:28:10|||||||||5
1607693300000|2020-12-11 13:28:20|||||||||14
1607693320000|2020-12-11 13:28:40||3708.5||3708.5||3709||3708.5|253
1607693330000|2020-12-11 13:28:50|3709|3708|3708.5|3707.5|3709|3708|3708.5|3707.5|95
1607693340000|2020-12-11 13:29:00|||||||||200
1607693350000|2020-12-11 13:29:10|3709|3708|3709|3708|3709.5|3708.5|3708.5|3707.5|1224
1607693360000|2020-12-11 13:29:20|3708.5|3707.5|3707.5|3707|3708.5|3707.5|3707.5|3706.5|8108
1607693370000|2020-12-11 13:29:30|3708|3706.5|3708.5|3707|3708.5|3707.5|3708|3706.5|1099
1607693380000|2020-12-11 13:29:40||3707.5||3707.5||3707.5||3707.5|0
1607693390000|2020-12-11 13:29:50|3708|3707|3708|3707|3708|3707|3708|3707|0
1607693400000|2020-12-11 13:30:00|3708.5|3707.5|3709.5|3708.5|3709.5|3708.5|3708.5|3707.5|2026
1607693410000|2020-12-11 13:30:10|3709||3709||3709||3709||293
1607693420000|2020-12-11 13:30:20|3709.5|3709|3710|3709|3710.5|3709.5|3708.5|3707.5|2427
1607693430000|2020-12-11 13:30:30|3710.5|3709.5|3710|3709.5|3710.5|3709.5|3710|3709|758
1607693440000|2020-12-11 13:30:40|3709.5|3708.5|3709|3707.5|3709.5|3708.5|3708.5|3707.5|3093
1607693450000|2020-12-11 13:30:50|3708.5|3708|3708.5|3707.5|3708.5|3708|3708.5|3707.5|0
1607693460000|2020-12-11 13:31:00|3708||3708||3708.5||3708||101
1607693470000|2020-12-11 13:31:10|3707.5|3707|3707.5|3706.5|3708|3707.5|3707|3706.5|2295
1607693480000|2020-12-11 13:31:20|3707||3707||3707||3707||0
1607693500000|2020-12-11 13:31:40|3706.5|3706|3706.5|3706|3706.5|3706|3706.5|3706|636
1607693510000|2020-12-11 13:31:50|3707||3707||3707||3707||317
1607693520000|2020-12-11 13:32:00|3707.5|3706.5|3707.5|3707|3707.5|3707|3707|3706.5|1947
1607693530000|2020-12-11 13:32:10|3708|3707.5|3710|3709|3710|3709|3707.5|3707|4127
1607693540000|2020-12-11 13:32:20|3709.5||3709.5||3710||3709.5||158
1607693560000|2020-12-11 13:32:40|3710|3709.5|3710.5|3709.5|3711.5|3711|3709.5|3709|4753
1607693570000|2020-12-11 13:32:50||3710||3710||3710||3710|0
1607693580000|2020-12-11 13:33:00|3711|3710.5|3712|3711.5|3712|3711.5|3710.5|3710|1616
1607693590000|2020-12-11 13:33:10|3712.5|3712|3712.5|3711.5|3712.5|3712|3712|3711.5|786
1607693600000|2020-12-11 13:33:20|3713|3712|3713|3712.5|3713|3712.5|3713|3712|1863
1607693610000|2020-12-11 13:33:30|3712.5|3712|3713|3712|3713|3712.5|3712.5|3712|917
1607693620000|2020-12-11 13:33:40|3712.5|3711.5|3712|3711.5|3712.5|3711.5|3712|3711.5|897
1607693630000|2020-12-11 13:33:50|||||||||41
1607693640000|2020-12-11 13:34:00|3712.5|3712|3711.5|3710.5|3712.5|3712|3711|3710.5|4125
1607693650000|2020-12-11 13:34:10|3712|3711|3713|3712.5|3713|3712.5|3712|3711|1841
1607693660000|2020-12-11 13:34:20|3712.5|3712|3713|3712|3713|3712|3712.5|3712|161
1607693670000|2020-12-11 13:34:30||3712.5||3712.5||3712.5||3712.5|152
1607693680000|2020-12-11 13:34:40|3712.5|3712|3712.5|3712|3712.5|3712|3712.5|3712|1326
1607693690000|2020-12-11 13:34:50|3712|3711.5|3712|3711|3712|3711.5|3712|3711|1778
1607693700000|2020-12-11 13:35:00|3712.5|3711.5|3712.5|3712|3712.5|3712|3712.5|3711.5|1112
1607693710000|2020-12-11 13:35:10|3712|3711.5|3712.5|3711.5|3712.5|3712|3712|3711.5|1491
1607693720000|2020-12-11 13:35:20|3712||3712.5||3712.5||3712||335
1607693730000|2020-12-11 13:35:30|3712|3711|3711.5|3710.5|3712.5|3711|3711.5|3710.5|1737
1607693740000|2020-12-11 13:35:40|3711||3711||3711||3711||113
1607693750000|2020-12-11 13:35:50|3711.5|3711|3712|3711|3712|3711|3711.5|3711|919
1607693760000|2020-12-11 13:36:00|3712.5|3711.5|3713|3712|3713|3712.5|3712.5|3711.5|1293
1607693770000|2020-12-11 13:36:10|3712.5|3711.5|3712.5|3711.5|3712.5|3712|3711.5|3711|2152
1607693780000|2020-12-11 13:36:20|3713|3712|3714.5|3713.5|3715|3714.5|3713|3712|4592
1607693790000|2020-12-11 13:36:30|3714|3713|3713.5|3712.5|3714|3713|3713.5|3712.5|623
1607693800000|2020-12-11 13:36:40|||||||||19
1607693810000|2020-12-11 13:36:50||3713||3713||3713||3713|333
1607693820000|2020-12-11 13:37:00|3714|3713.5|3713.5|3713|3714|3713.5|3713.5|3713|1457
1607693830000|2020-12-11 13:37:10|3713|3712.5|3712|3711|3713.5|3712.5|3712|3710.5|1113
1607693840000|2020-12-11 13:37:20|3712.5|3711.5|3712.5|3711.5|3713|3712.5|3712.5|3711|450
1607693850000|2020-12-11 13:37:30|3712||3712.5||3712.5||3712||30
1607693860000|2020-12-11 13:37:40||3712||3711.5||3712||3711.5|45
1607693870000|2020-12-11 13:37:50|3712||3712||3712||3712||93
1607693880000|2020-12-11 13:38:00|3712.5|3712|3712.5|3712|3712.5|3712|3712.5|3712|240
1607693900000|2020-12-11 13:38:20|3713|3712.5|3712.5|3712|3713|3712.5|3712.5|3711.5|2305
1607693910000|2020-12-11 13:38:30|3712|3711.5|3712|3711.5|3712|3711.5|3712|3711.5|1669
1607693920000|2020-12-11 13:38:40|||||||||230
1607693930000|2020-12-11 13:38:50|3711.5|3711|3712.5|3712|3712.5|3712|3711.5|3711|1211
1607693940000|2020-12-11 13:39:00|3713|3712.5|3713|3712.5|3713|3712.5|3713|3712.5|1693
1607693950000|2020-12-11 13:39:10|3712.5|3712|3713|3712|3713|3712.5|3712.5|3712|1252
1607693960000|2020-12-11 13:39:20|3712.5|3711.5|3712|3710.5|3713|3711.5|3712|3710.5|1149
1607693970000|2020-12-11 13:39:30|3711.5|3710|3708.5|3708|3711.5|3710|3708.5|3708|5276
1607693980000|2020-12-11 13:39:40|3708|3707.5|3708|3707|3708|3707.5|3707.5|3707|82
1607693990000|2020-12-11 13:39:50|3708.5|3707.5|3708.5|3708|3708.5|3708|3708.5|3707|641
1607694000000|2020-12-11 13:40:00|3709|3708.5|3709.5|3709|3709.5|3709|3709|3708.5|982
1607694020000|2020-12-11 13:40:20|3709|3708.5|3708.5|3708|3709|3708.5|3708.5|3708|3638
1607694030000|2020-12-11 13:40:30||3707.5||3707.5||3707.5||3707.5|13
1607694040000|2020-12-11 13:40:40|3709|3708|3709|3708|3709|3708.5|3708.5|3707.5|625
1607694050000|2020-12-11 13:40:50|3708.5|3708.5|3708.5|3708|3708.5|3708.5|3708.5|3707.5|500
1607694060000|2020-12-11 13:41:00|3708|3707.5|3708|3707|3708|3707.5|3707.5|3707|3021
1607694070000|2020-12-11 13:41:10||3707.5||3707||3707.5||3707|229
1607694080000|2020-12-11 13:41:20|3707.5|3707.5|3707|3706.5|3708|3707.5|3707|3706.5|9284
1607694090000|2020-12-11 13:41:30|3707.5|3706|3708|3707|3708|3707.5|3707.5|3706|471
1607694110000|2020-12-11 13:41:50|3708.5|3707.5|3708.5|3708|3708.5|3708|3708.5|3707.5|1327
1607694120000|2020-12-11 13:42:00|3708|3707.5|3708.5|3707.5|3708.5|3707.5|3708|3707.5|1374
1607694130000|2020-12-11 13:42:10|3709|3708|3709|3708.5|3709|3708.5|3709|3708|274
1607694140000|2020-12-11 13:42:20|3709.5|3709|3711|3710|3711|3710.5|3709.5|3709|2279
1607694160000|2020-12-11 13:42:40|3710.5|3709.5|3710|3709|3711|3709.5|3709.5|3709|2911
1607694170000|2020-12-11 13:42:50|3710.5|3709.5|3710.5|3709.5|3710.5|3710|3710.5|3709.5|817
1607694190000|2020-12-11 13:43:10|3710|3710|3711|3710|3711|3710.5|3710|3709|822
1607694200000|2020-12-11 13:43:20|3710.5|3710.5|3710.5|3710|3711|3710.5|3710.5|3710|2172
1607694230000|2020-12-11 13:43:50|||||||||599
1607694240000|2020-12-11 13:44:00|3711|3710.5|3712|3711.5|3712|3711.5|3711|3710.5|2289
1607694250000|2020-12-11 13:44:10|3711.5|3711|3711.5|3711|3711.5|3711|3711.5|3710.5|838
1607694260000|2020-12-11 13:44:20|3711|3710.5|3711.5|3711|3711.5|3711|3711|3710.5|558
1607694270000|2020-12-11 13:44:30|3711|3710.5|3711|3710|3711.5|3710.5|3711|3710|291
1607694290000|2020-12-11 13:44:50|3710.5|3710.5|3711|3710|3711|3710.5|3710.5|3710|45
1607694300000|2020-12-11 13:45:00|3711.5|3710.5|3712|3711.5|3712.5|3711.5|3711|3710.5|2287
1607694310000|2020-12-11 13:45:10|||||||||316
1607694320000|2020-12-11 13:45:20|3711.5|3711|3712|3711.5|3712|3711.5|3711.5|3710.5|553
1607694330000|2020-12-11 13:45:30|3712.5|3712|3712|3711.5|3712.5|3712|3712|3711.5|841
1607694340000|2020-12-11 13:45:40|3712.5|3712|3712|3711.5|3712.5|3712|3711.5|3711|3263
1607694350000|2020-12-11 13:45:50|3711.5|3711|3712|3711|3712|3711.5|3711.5|3711|405
1607694370000|2020-12-11 13:46:10||3711.5||3711.5||3711.5||3711|0
1607694380000|2020-12-11 13:46:20|3712.5|3712|3712.5|3712|3712.5|3712|3712.5|3712|1265
1607694390000|2020-12-11 13:46:30|3713|3712.5|3713.5|3712.5|3713.5|3713|3713|3712.5|3285
1607694400000|2020-12-11 13:46:40|3713|3712|3713|3712|3713|3712|3712.5|3711.5|2192
1607694410000|2020-12-11 13:46:50||3711.5||3712||3712||3711.5|0
1607694420000|2020-12-11 13:47:00||3712.5||3712||3712.5||3712|687
1607694430000|2020-12-11 13:47:10|3712.5|3711.5|3713|3712|3713|3712.5|3712.5|3711.5|1061
1607694450000|2020-12-11 13:47:30|3712.5||3712.5||3712.5||3712.5||405
1607694480000|2020-12-11 13:48:00|3713|3712.5|3713|3712.5|3713.5|3713|3713|3712.5|2777
1607694490000|2020-12-11 13:48:10|3712.5|3712|3713|3712|3713|3712|3712.5|3712|2788
1607694500000|2020-12-11 13:48:20|3712.5|3711.5|3712.5|3711.5|3712.5|3711.5|3712|3711.5|163
1607694510000|2020-12-11 13:48:30|3712|3711|3711.5|3711|3712|3711|3711.5|3711|5735
1607694520000|2020-12-11 13:48:40|3711|3710.5|3711|3710|3711|3710.5|3711|3710|1024
1607694530000|2020-12-11 13:48:50|3710.5|3709.5|3711|3710|3711|3710.5|3710.5|3709|2050
1607694540000|2020-12-11 13:49:00|3710.5|3710.5|3711.5|3711|3711.5|3711|3710.5|3710.5|1095
1607694550000|2020-12-11 13:49:10|3711|3710.5|3711|3710.5|3711|3710.5|3711|3710.5|1111
1607694560000|2020-12-11 13:49:20|3711.5||3711.5||3711.5||3711||265
1607694590000|2020-12-11 13:49:50|3711|3711|3711.5|3711|3711.5|3711|3711|3711|668
1607694600000|2020-12-11 13:50:00|3712|3711.5|3712.5|3711.5|3712.5|3712|3712|3711|3609
1607694610000|2020-12-11 13:50:10||3712||3712||3712||3712|55
1607694620000|2020-12-11 13:50:20|3712|3711.5|3712.5|3711.5|3712.5|3712|3712|3711.5|1323
1607694630000|2020-12-11 13:50:30|3713|3712|3713|3712.5|3713|3712.5|3713|3712|1606
1607694640000|2020-12-11 13:50:40|3712.5|3712|3711.5|3711|3712.5|3712|3711.5|3711|6372
1607694650000|2020-12-11 13:50:50|3711|3710.5|3710.5|3709.5|3711|3710.5|3710.5|3709.5|3198
1607694660000|2020-12-11 13:51:00|3711|3710|3710.5|3709.5|3711|3710.5|3710.5|3709.5|2972
1607694670000|2020-12-11 13:51:10|3710||3710||3710.5||3710||439
1607694680000|2020-12-11 13:51:20|3709.5|3709|3710.5|3710|3710.5|3710|3709.5|3709|1983
1607694690000|2020-12-11 13:51:30|3710|3709.5|3709.5|3709|3710|3709.5|3709.5|3709|607
1607694700000|2020-12-11 13:51:40|||||||||1239
1607694710000|2020-12-11 13:51:50|3709|3708.5|3708|3707.5|3709|3708.5|3708|3707.5|5414
1607694720000|2020-12-11 13:52:00|3708.5|3708|3709|3708.5|3709|3708.5|3708.5|3708|4504
1607694730000|2020-12-11 13:52:10|3708.5|3708|3708.5|3708|3709|3708.5|3708.5|3708|2091
1607694740000|2020-12-11 13:52:20|3708|3707.5|3709|3708.5|3709|3708.5|3708|3707.5|428
1607694750000|2020-12-11 13:52:30|3708.5|3708|3708.5|3707.5|3708.5|3708|3708.5|3707.5|1126
1607694760000|2020-12-11 13:52:40|3708|3708|3707|3706|3708|3708|3707|3706|2300
1607694770000|2020-12-11 13:52:50|3706.5|3706.5|3706.5|3706|3707|3706.5|3706.5|3706|162
1607694780000|2020-12-11 13:53:00|3707|3706.5|3707|3706.5|3707|3706.5|3707|3706.5|2666
1607694790000|2020-12-11 13:53:10|3706.5|3706|3707|3706.5|3707|3706.5|3706.5|3706|600
1607694800000|2020-12-11 13:53:20|3707.5|3707|3708.5|3707.5|3708.5|3708|3707.5|3707|3805
1607694810000|2020-12-11 13:53:30|3708|3707|3708|3707.5|3708.5|3707.5|3707.5|3707|216
1607694820000|2020-12-11 13:53:40|3708.5|3708|3708.5|3708|3708.5|3708|3708.5|3707.5|704
1607694830000|2020-12-11 13:53:50|3708|3707.5|3708.5|3708|3708.5|3708|3708|3707.5|949
1607694850000|2020-12-11 13:54:10|3708|3707.5|3710|3709.5|3710.5|3710|3708|3707.5|4922
1607694860000|2020-12-11 13:54:20|3710.5|3709|3711.5|3711|3711.5|3711|3710.5|3709|1773
1607694870000|2020-12-11 13:54:30|3712|3710.5|3711|3710.5|3712|3711.5|3711|3710|1881
1607694880000|2020-12-11 13:54:40|3711.5|3711|3713.5|3713|3713.5|3713|3711|3710.5|2655
1607694890000|2020-12-11 13:54:50|3713|3712.5|3712|3711.5|3713|3712.5|3712|3711.5|150
1607694900000|2020-12-11 13:55:00|3712.5|3712|3712.5|3712|3712.5|3712|3712.5|3711.5|706
1607694910000|2020-12-11 13:55:10|3712|3711.5|3712.5|3712|3712.5|3712|3711.5|3711|3098
1607694920000|2020-12-11 13:55:20|3713|3712.5|3713.5|3713|3714|3713|3713|3712.5|4848
1607694930000|2020-12-11 13:55:30|3713|3712.5|3713|3712.5|3713.5|3713|3712.5|3712|6034
1607694940000|2020-12-11 13:55:40|3713.5|3713|3714|3713.5|3714|3713.5|3713.5|3713|1059
1607694950000|2020-12-11 13:55:50|3714.5|3713|3714|3713.5|3714.5|3714|3714|3713|4411
1607694960000|2020-12-11 13:56:00|3714.5|3714|3715|3714.5|3715|3714.5|3714.5|3714|2308
1607694970000|2020-12-11 13:56:10|3715.5|3715|3715.5|3715|3715.5|3715|3715.5|3715|1430
1607694980000|2020-12-11 13:56:20|3715|3714.5|3715.5|3715|3715.5|3715|3714.5|3714|1332
1607694990000|2020-12-11 13:56:30|3715|3714.5|3715|3714.5|3715|3714.5|3715|3714|879
1607695000000|2020-12-11 13:56:40|3715.5|3715|3714|3713.5|3715.5|3715|3714|3713.5|6039
1607695010000|2020-12-11 13:56:50|3713.5|3713|3714|3713.5|3714|3713.5|3713.5|3713|763
1607695020000|2020-12-11 13:57:00|3714.5|3714|3714|3713.5|3714.5|3714|3714|3713.5|1783
1607695030000|2020-12-11 13:57:10|3714.5|3714|3715|3714|3715|3714.5|3714.5|3713.5|1002
1607695040000|2020-12-11 13:57:20|3715.5|3714.5|3717|3716.5|3717|3716.5|3715.5|3714.5|4462
1607695050000|2020-12-11 13:57:30|3717.5|3717|3717|3716|3719.5|3718.5|3716.5|3715.5|4420
1607695060000|2020-12-11 13:57:40|3716.5||3716.5||3716.5||3716.5||75
1607695070000|2020-12-11 13:57:50|3717|3716.5|3717|3716|3718|3717.5|3716|3715.5|4008
1607695080000|2020-12-11 13:58:00|3717.5|3716.5|3717|3716.5|3717.5|3717|3717|3716|779
1607695090000|2020-12-11 13:58:10|3716.5|3716|3716.5|3716|3717|3716.5|3716.5|3716|1029
1607695100000|2020-12-11 13:58:20|3717|3716.5|3717|3716.5|3717|3716.5|3716.5|3716|813
1607695110000|2020-12-11 13:58:30|3717.5|3717|3718|3717.5|3718|3717.5|3717.5|3717|1201
1607695120000|2020-12-11 13:58:40|3717.5|3717|3718.5|3718|3719|3718.5|3717.5|3717|2420
1607695130000|2020-12-11 13:58:50|3719|3718.5|3718.5|3717.5|3719|3718.5|3718.5|3717.5|184
1607695140000|2020-12-11 13:59:00|3718|3717|3718|3717.5|3718|3717.5|3717.5|3717|1184
1607695150000|2020-12-11 13:59:10|3718.5|3718|3718.5|3718|3719.5|3719|3718.5|3718|2791
1607695160000|2020-12-11 13:59:20|3719|3718.5|3719|3718.5|3719|3718.5|3718.5|3718|666
1607695170000|2020-12-11 13:59:30|3719.5|3719|3719|3718.5|3719.5|3719|3719|3718.5|2702
1607695180000|2020-12-11 13:59:40|3719.5|3719|3719.5|3719|3719.5|3719|3719.5|3719|1012
1607695190000|2020-12-11 13:59:50|3719|3718.5|3718|3717.5|3719|3718.5|3718|3717|1828
1607695200000|2020-12-11 14:00:00|3718.5|3718|3718|3717.5|3718.5|3718|3717.5|3717|1907
1607695210000|2020-12-11 14:00:10|3717.5|3717|3717.5|3717|3717.5|3717|3717|3716.5|1141
1607695220000|2020-12-11 14:00:20|3717|3716.5|3717.5|3716.5|3717.5|3717|3717|3716.5|318
1607695230000|2020-12-11 14:00:30|3717|3717|3717|3716.5|3717.5|3717|3717|3716|666
1607695240000|2020-12-11 14:00:40|3717.5|3717|3717.5|3717|3717.5|3717|3717|3716.5|387
1607695250000|2020-12-11 14:00:50|||||||||406
1607695260000|2020-12-11 14:01:00|3718|3717.5|3718|3717|3718.5|3718|3717.5|3717|2562
1607695270000|2020-12-11 14:01:10||3717.5||3717.5||3717.5||3717.5|696
1607695280000|2020-12-11 14:01:20|3717.5|3717|3717|3716.5|3717.5|3717|3716.5|3716|1745
1607695290000|2020-12-11 14:01:30|3716.5|3716|3717|3716|3717|3716|3716.5|3716|586
1607695300000|2020-12-11 14:01:40||3716.5||3716.5||3716.5||3716.5|0
1607695310000|2020-12-11 14:01:50|3716.5|3716|3717|3716.5|3717|3716.5|3716.5|3716|495
1607695320000|2020-12-11 14:02:00|3716.5|3716|3716.5|3716|3716.5|3716|3716.5|3716|947
1607695330000|2020-12-11 14:02:10|3717|3716.5|3717.5|3717|3717.5|3717|3716.5|3716|1741
1607695340000|2020-12-11 14:02:20|3718|3717.5|3718|3717.5|3718|3717.5|3718|3717.5|21
1607695350000|2020-12-11 14:02:30|3718.5|3718|3718|3717.5|3718.5|3718|3717.5|3717|2260
1607695360000|2020-12-11 14:02:40|3718.5|3718|3719|3718.5|3719|3718.5|3718.5|3718|653
1607695370000|2020-12-11 14:02:50|3718.5|3718|3719|3718.5|3719|3718.5|3718.5|3718|2273
1607695380000|2020-12-11 14:03:00|3718.5|3718|3719|3718|3719|3718|3718.5|3718|1454
1607695390000|2020-12-11 14:03:10|3718.5|3718.5|3718.5|3717.5|3718.5|3718.5|3718|3717.5|1105
1607695400000|2020-12-11 14:03:20||3718||3718||3718||3718|0
1607695410000|2020-12-11 14:03:30|3718|3717.5|3718|3717.5|3718.5|3718|3717.5|3717|1426
1607695420000|2020-12-11 14:03:40|3717.5|3717|3717|3716.5|3718|3717|3717|3716.5|588
1607695430000|2020-12-11 14:03:50|3717.5|3717|3718|3717.5|3718|3717.5|3717.5|3717|1016
1607695440000|2020-12-11 14:04:00|3718.5||3718.5||3718.5||3718.5||415
1607695450000|2020-12-11 14:04:10|3718|3717|3717.5|3717|3718|3717.5|3717|3716.5|2030
1607695460000|2020-12-11 14:04:20|3718|3717.5|3717.5|3717|3718|3717.5|3717.5|3717|421
1607695470000|2020-12-11 14:04:30|||||||||26
1607695480000|2020-12-11 14:04:40|3718|3717.5|3718.5|3718|3719|3718.5|3718|3717.5|2309
1607695490000|2020-12-11 14:04:50|3719|3718.5|3719|3718.5|3719.5|3719|3718.5|3718|3493
1607695500000|2020-12-11 14:05:00|||||||||813
1607695510000|2020-12-11 14:05:10|3718.5|3718|3717|3716.5|3718.5|3718|3716.5|3716|6985
1607695520000|2020-12-11 14:05:20|3717.5|3716|3717|3716.5|3717.5|3716.5|3716.5|3716|1895
1607695530000|2020-12-11 14:05:30|3717.5|3717|3718|3717.5|3718.5|3718|3717|3716.5|7126
1607695540000|2020-12-11 14:05:40|3718.5|3718|3718.5|3718|3718.5|3718|3718.5|3718|1892
1607695550000|2020-12-11 14:05:50|||||||||117
1607695560000|2020-12-11 14:06:00|3719|3718.5|3719.5|3719|3719.5|3719|3719|3718.5|2665
1607695570000|2020-12-11 14:06:10|3719|3718.5|3719.5|3719|3719.5|3719|3718.5|3718|5827
1607695580000|2020-12-11 14:06:20|3719|3718.5|3719.5|3719|3719.5|3719|3719|3718.5|1434
1607695600000|2020-12-11 14:06:40|3719|3718.5|3718.5|3718|3719.5|3719|3718.5|3718|2471
1607695610000|2020-12-11 14:06:50|3718|3717.5|3717.5|3717|3718|3717.5|3717|3716.5|784
1607695620000|2020-12-11 14:07:00|3718|3717.5|3719|3718.5|3719|3718.5|3718|3717.5|708
1607695630000|2020-12-11 14:07:10|3718.5|3718|3718.5|3718|3718.5|3718|3718.5|3718|1275
1607695640000|2020-12-11 14:07:20|3719|3718.5|3719|3718.5|3719|3718.5|3719|3718.5|253
1607695650000|2020-12-11 14:07:30|3719.5|3719|3723|3722.5|3723|3722.5|3719.5|3719|12989
1607695660000|2020-12-11 14:07:40|3722.5|3722|3726|3725.5|3726.5|3726|3722.5|3722|5065
1607695670000|2020-12-11 14:07:50|3726.5|3725|3725.5|3725|3726.5|3725.5|3725.5|3725|12257
1607695680000|2020-12-11 14:08:00|3725|3724.5|3724|3723.5|3725|3724.5|3723.5|3723|6292
1607695690000|2020-12-11 14:08:10|3723.5|3723|3723.5|3723|3723.5|3723|3723|3722.5|1620
1607695700000|2020-12-11 14:08:20|3723|3722.5|3724|3723|3724|3723.5|3722|3721|4672
1607695710000|2020-12-11 14:08:30|3723.5|3723.5|3725|3724|3725|3724|3723.5|3723|6086
1607695720000|2020-12-11 14:08:40|3724.5|3724.5|3726|3725.5|3726|3725.5|3724.5|3724.5|2077
1607695730000|2020-12-11 14:08:50|3725.5|3725|3726|3725.5|3726|3725.5|3725.5|3725|567
1607695740000|2020-12-11 14:09:00|3725.5|3725|3725.5|3725|3725.5|3725|3725.5|3725|2158
1607695750000|2020-12-11 14:09:10|3725|3724.5|3725|3724|3726|3725.5|3724.5|3724|3895
1607695760000|2020-12-11 14:09:20|3724.5|3723.5|3725.5|3725|3725.5|3725|3724|3723.5|9303
1607695770000|2020-12-11 14:09:30|3725|3724.5|3724.5|3724|3725|3724.5|3724.5|3724|2554
1607695780000|2020-12-11 14:09:40|3725|3724.5|3725|3724.5|3725|3724.5|3725|3724.5|416
1607695790000|2020-12-11 14:09:50|3725.5|3725|3726.5|3726|3726.5|3726|3725.5|3725|2454
1607695800000|2020-12-11 14:10:00|3727|3726.5|3727|3726.5|3727|3726.5|3727|3726.5|46
1607695810000|2020-12-11 14:10:10|3726.5|3726|3725.5|3724.5|3727|3726.5|3725|3724.5|4539
1607695820000|2020-12-11 14:10:20|3725|3725|3726|3725|3726|3725.5|3725|3725|801
1607695830000|2020-12-11 14:10:30|3725.5|3724.5|3725.5|3725|3725.5|3725|3725|3724|2270
1607695840000|2020-12-11 14:10:40|3725|3724.5|3725|3724|3725.5|3725|3724.5|3724|1205
1607695850000|2020-12-11 14:10:50|3724.5|3724.5|3724.5|3723.5|3724.5|3724.5|3723.5|3723|1137
1607695860000|2020-12-11 14:11:00|3725|3724|3724.5|3723.5|3725|3724.5|3724|3723.5|3198
1607695870000|2020-12-11 14:11:10|3724|3724|3726|3725|3726|3725.5|3724|3724|3919
1607695880000|2020-12-11 14:11:20|3725.5|3725.5|3727.5|3727|3728|3727.5|3725.5|3725.5|3875
1607695890000|2020-12-11 14:11:30|3728|3727.5|3728|3727.5|3728.5|3728|3727.5|3727|2058
1607695900000|2020-12-11 14:11:40|3727.5|3727|3727.5|3727|3728|3727.5|3727.5|3727|1587
1607695910000|2020-12-11 14:11:50|3728|3727.5|3728.5|3728|3728.5|3728|3728|3727.5|1285
1607695920000|2020-12-11 14:12:00|3729|3728.5|3727|3726.5|3730|3729.5|3727|3726.5|12896
1607695930000|2020-12-11 14:12:10|3727.5|3727|3729.5|3729|3729.5|3729|3727.5|3727|1625
1607695940000|2020-12-11 14:12:20|3730|3729.5|3731.5|3731|3731.5|3731|3730|3729.5|993
1607695950000|2020-12-11 14:12:30|3731|3730.5|3731|3730.5|3731.5|3731|3731|3730.5|1130
1607695960000|2020-12-11 14:12:40|3731.5|3731|3732|3731.5|3732|3731.5|3731|3730.5|4741
1607695970000|2020-12-11 14:12:50|3731.5|3731|3732.5|3732|3732.5|3732|3731|3730.5|6799
1607695980000|2020-12-11 14:13:00|3733|3732.5|3733|3732.5|3733.5|3733|3733|3732.5|1856
1607695990000|2020-12-11 14:13:10|3733.5|3733|3733|3732.5|3733.5|3733|3731.5|3731|10252
1607696000000|2020-12-11 14:13:20|3732.5|3732|3731|3730.5|3733|3732.5|3731|3730.5|6213
1607696010000|2020-12-11 14:13:30|3730.5|3730|3731|3730.5|3731|3730.5|3730.5|3730|1397
1607696020000|2020-12-11 14:13:40|3730.5|3730|3730.5|3729.5|3730.5|3730|3730|3729.5|914
1607696030000|2020-12-11 14:13:50|3730|3730|3730|3729.5|3730.5|3730|3729.5|3729|1212
1607696040000|2020-12-11 14:14:00|3730.5|3730|3730|3729.5|3730.5|3730|3730|3729.5|1097
1607696050000|2020-12-11 14:14:10|3729.5|3729|3729|3728|3729.5|3729|3728.5|3728|1958
1607696060000|2020-12-11 14:14:20|3728.5|3728.5|3729|3728.5|3729|3728.5|3728.5|3728|456
1607696070000|2020-12-11 14:14:30|3728.5|3728|3730|3729|3730|3729|3728.5|3728|1809
1607696080000|2020-12-11 14:14:40|3729.5|3729.5|3729.5|3729|3729.5|3729.5|3729.5|3729|500
1607696090000|2020-12-11 14:14:50|3730|3729.5|3729.5|3729|3730|3729.5|3729.5|3729|571
1607696100000|2020-12-11 14:15:00|3730|3729.5|3731.5|3731|3732|3731|3730|3729.5|1310
1607696110000|2020-12-11 14:15:10|3732|3731.5|3731|3730.5|3732|3731.5|3729.5|3729|6239
1607696120000|2020-12-11 14:15:20|3731.5|3731|3731.5|3730.5|3731.5|3731|3731|3730.5|1
1607696130000|2020-12-11 14:15:30|3731|3731|3731.5|3731|3731.5|3731|3731|3730.5|2735
1607696140000|2020-12-11 14:15:40|3731|3730.5|3731.5|3731|3731.5|3731|3731|3730.5|656
1607696150000|2020-12-11 14:15:50|3731|3730.5|3732|3731.5|3732|3731.5|3731|3730.5|3807
1607696160000|2020-12-11 14:16:00|3732.5|3732|3731.5|3730.5|3732.5|3732|3731|3730.5|2037
1607696170000|2020-12-11 14:16:10|3732|3731|3732|3731|3732|3731|3731.5|3731|452
1607696180000|2020-12-11 14:16:20|3731.5|3731.5|3732|3731.5|3732|3731.5|3731.5|3731.5|200
1607696190000|2020-12-11 14:16:30|3732.5|3732|3731.5|3731|3732.5|3732|3731.5|3731|2281
1607696210000|2020-12-11 14:16:50|3731|3730.5|3731.5|3731|3731.5|3731|3731|3730.5|355
1607696220000|2020-12-11 14:17:00|3731|3730.5|3731|3730.5|3731.5|3731|3731|3730|1033
1607696230000|2020-12-11 14:17:10|3731.5|3731|3731.5|3731|3731.5|3731|3731.5|3731|190
1607696240000|2020-12-11 14:17:20|3732|3731.5|3730.5|3730|3732|3731.5|3730.5|3730|1122
1607696250000|2020-12-11 14:17:30|3731|3730.5|3732|3731.5|3732|3731.5|3730.5|3730|2145
1607696260000|2020-12-11 14:17:40|3732.5|3732|3732|3731.5|3732.5|3732|3732|3731.5|179
1607696270000|2020-12-11 14:17:50|3732.5|3732|3732|3731|3732.5|3732|3731.5|3731|913
1607696280000|2020-12-11 14:18:00|3731.5|3730.5|3733|3732.5|3733|3732.5|3731|3730.5|3590
1607696290000|2020-12-11 14:18:10|3733.5|3733|3732.5|3732|3733.5|3733|3732.5|3732|1669
1607696300000|2020-12-11 14:18:20|3732|3731.5|3732|3731|3732.5|3731.5|3732|3731|1274
1607696310000|2020-12-11 14:18:30|3732.5|3731.5|3733.5|3733|3733.5|3733|3732|3731|3404
1607696320000|2020-12-11 14:18:40|3734|3733.5|3733.5|3732.5|3734|3733.5|3733|3732.5|2818
1607696330000|2020-12-11 14:18:50|3733|3733|3731.5|3731|3733|3733|3731.5|3730.5|9268
1607696340000|2020-12-11 14:19:00|3732|3731.5|3735|3734|3735|3734|3732|3731.5|1726
1607696350000|2020-12-11 14:19:10||3734.5||3734.5||3734.5||3734.5|0
1607696360000|2020-12-11 14:19:20|3734.5|3734|3734|3733.5|3735|3734|3734|3733.5|2608
1607696370000|2020-12-11 14:19:30|3733.5|3733|3734|3733|3734|3733.5|3733.5|3732.5|1367
1607696380000|2020-12-11 14:19:40|3733.5|3733.5|3733.5|3732.5|3734|3733.5|3733.5|3732.5|51
1607696390000|2020-12-11 14:19:50|3733|3732|3733|3732.5|3733|3732.5|3732.5|3732|1815
1607696400000|2020-12-11 14:20:00|3732.5|3732|3732.5|3732|3732.5|3732|3732.5|3732|1016
1607696410000|2020-12-11 14:20:10|3732|3731.5|3733|3732|3733|3732.5|3732|3731.5|572
1607696420000|2020-12-11 14:20:20|3732.5|3732.5|3733|3732.5|3733.5|3733|3732.5|3732|6573
1607696430000|2020-12-11 14:20:30|3733.5|3733|3733.5|3733|3733.5|3733|3733.5|3733|0
1607696440000|2020-12-11 14:20:40|3734|3733.5|3735|3734.5|3735|3734.5|3734|3733.5|1265
1607696460000|2020-12-11 14:21:00|3734.5|3734|3734.5|3733.5|3734.5|3734|3734.5|3733.5|1282
1607696470000|2020-12-11 14:21:10|3734|3733|3732.5|3732|3734.5|3733|3732.5|3732|1483
1607696480000|2020-12-11 14:21:20|3733|3732.5|3733|3732.5|3733|3732.5|3733|3732|1117
1607696490000|2020-12-11 14:21:30|3733.5|3733|3734|3733.5|3734|3733.5|3733|3733|1253
1607696510000|2020-12-11 14:21:50|||||||||10
1607696520000|2020-12-11 14:22:00|3734.5|3734|3734.5|3734|3735|3734.5|3734|3733.5|4013
1607696530000|2020-12-11 14:22:10|3734|3733.5|3734.5|3734|3734.5|3734|3734|3733.5|1438
1607696540000|2020-12-11 14:22:20|3734|3733.5|3734.5|3734|3734.5|3734|3734|3733.5|330
1607696560000|2020-12-11 14:22:40|3734|3733.5|3733.5|3733|3734|3733.5|3733.5|3733|3123
1607696570000|2020-12-11 14:22:50|3733|3732.5|3732.5|3731.5|3733|3732.5|3732|3731.5|4965
1607696580000|2020-12-11 14:23:00|3732|3732|3732|3731.5|3732|3732|3732|3731.5|583
1607696590000|2020-12-11 14:23:10|3731.5|3731|3732|3731.5|3732|3731.5|3731.5|3731|402
1607696600000|2020-12-11 14:23:20|3731.5|3731|3732.5|3732|3732.5|3732|3731.5|3731|1063
1607696610000|2020-12-11 14:23:30|3733|3732.5|3733|3732|3733.5|3733|3732.5|3732|2187
1607696620000|2020-12-11 14:23:40||3732.5||3732.5||3732.5||3732.5|0
1607696630000|2020-12-11 14:23:50|3732.5|3732|3731.5|3731|3732.5|3732|3731|3730.5|723
1607696640000|2020-12-11 14:24:00|3732|3731.5|3731|3730.5|3732|3731.5|3731|3730.5|745
1607696650000|2020-12-11 14:24:10|3731.5|3730|3731.5|3731|3731.5|3731|3731|3730|708
1607696660000|2020-12-11 14:24:20|3732|3731.5|3732|3731.5|3733|3732.5|3731.5|3731|9264
1607696670000|2020-12-11 14:24:30|3732.5|3732|3732.5|3731.5|3732.5|3732|3732|3731|4171
1607696680000|2020-12-11 14:24:40|||||||||1436
1607696690000|2020-12-11 14:24:50||3732||3732||3732||3732|912
1607696700000|2020-12-11 14:25:00|3732|3731.5|3732|3731|3733|3732.5|3731.5|3731|4385
1607696710000|2020-12-11 14:25:10|3731.5|3731.5|3731.5|3730.5|3732|3731.5|3731|3730.5|4925
1607696720000|2020-12-11 14:25:20|3731|3731|3728.5|3728|3731|3731|3728.5|3727.5|1275
1607696730000|2020-12-11 14:25:30|3729|3728.5|3729|3728.5|3729|3728.5|3728.5|3728|1644
1607696740000|2020-12-11 14:25:40|3728.5|3728|3727.5|3726.5|3729|3728.5|3727.5|3726.5|1474
1607696750000|2020-12-11 14:25:50|3727|3726|3726.5|3725.5|3727|3726|3726.5|3725.5|849
1607696760000|2020-12-11 14:26:00|3726|3725|3725.5|3725|3726.5|3726|3725.5|3724.5|867
1607696770000|2020-12-11 14:26:10|3726|3725.5|3727|3726.5|3727|3726.5|3726|3725.5|831
1607696780000|2020-12-11 14:26:20|3727.5|3727|3727.5|3727|3727.5|3727|3727.5|3727|1272
1607696790000|2020-12-11 14:26:30|3728|3727.5|3729|3728.5|3729|3728.5|3727.5|3727|4568
1607696800000|2020-12-11 14:26:40|3729.5|3729|3729.5|3729|3730|3729.5|3728.5|3728|4288
1607696810000|2020-12-11 14:26:50|3729|3728.5|3729|3728.5|3729.5|3729|3728.5|3728|813
1607696820000|2020-12-11 14:27:00|3729.5|3729|3729.5|3729|3730|3729.5|3729.5|3729|4168
1607696830000|2020-12-11 14:27:10|3730|3729.5|3734|3733.5|3735|3734.5|3730|3729.5|18794
1607696840000|2020-12-11 14:27:20|3734.5|3734|3739|3738.5|3739.5|3739|3734|3733.5|28560
1607696850000|2020-12-11 14:27:30|3739.5|3739|3740.5|3739|3741|3740.5|3738|3737|10910
1607696860000|2020-12-11 14:27:40|3740|3739.5|3743|3742.5|3743|3742.5|3739|3738.5|11157
1607696870000|2020-12-11 14:27:50|3742.5|3742|3746|3745.5|3747|3746|3742.5|3742|23778
1607696880000|2020-12-11 14:28:00|3746.5|3746|3746|3745.5|3746.5|3746|3745.5|3745|4139
1607696890000|2020-12-11 14:28:10|3745.5|3745|3746|3745.5|3746|3745.5|3745|3744.5|4345
1607696900000|2020-12-11 14:28:20|3746.5|3746|3746|3745.5|3747|3746.5|3745.5|3744.5|5359
1607696910000|2020-12-11 14:28:30|3745.5|3745|3743|3742|3746|3745.5|3743|3742|9307
1607696920000|2020-12-11 14:28:40|3742.5|3742.5|3744|3743.5|3744|3743.5|3742.5|3742|916
1607696930000|2020-12-11 14:28:50|3745|3743|3746.5|3746|3746.5|3746|3745|3743|5460
1607696940000|2020-12-11 14:29:00|3747|3746.5|3747|3746|3747.5|3747|3746.5|3746|4283
1607696950000|2020-12-11 14:29:10|3746.5|3746.5|3745|3744|3747|3746.5|3745|3744|5275
1607696960000|2020-12-11 14:29:20|3744.5|3744.5|3745.5|3744.5|3745.5|3745|3743.5|3742.5|12739
1607696970000|2020-12-11 14:29:30|3746|3745|3746.5|3746|3746.5|3746|3746|3744.5|1123
1607696980000|2020-12-11 14:29:40|3747|3746.5|3754|3753|3754|3753|3747|3746.5|35386
1607696990000|2020-12-11 14:29:50|3753.5|3752.5|3751|3750.5|3753.5|3753|3750|3749|11140
1607697000000|2020-12-11 14:30:00|3751.5|3751|3745.5|3744.5|3752|3751|3745.5|3744.5|8075
1607697010000|2020-12-11 14:30:10|3745|3744|3744|3743|3746|3745.5|3743.5|3742.5|8086
1607697020000|2020-12-11 14:30:20|3743.5|3743.5|3743.5|3743|3744|3743.5|3742.5|3742|5157
1607697030000|2020-12-11 14:30:30|3744|3743.5|3744|3743|3744.5|3743.5|3743|3742|3521
1607697040000|2020-12-11 14:30:40|3743.5|3743.5|3744|3743.5|3744|3743.5|3742.5|3742|598
1607697050000|2020-12-11 14:30:50|3743.5|3743|3744|3743.5|3744|3743.5|3743|3742.5|646
1607697060000|2020-12-11 14:31:00|3744.5|3744|3744.5|3743.5|3744.5|3744|3743|3742|2873
1607697070000|2020-12-11 14:31:10|3744|3744|3745|3744|3746|3745.5|3744|3744|1097
1607697080000|2020-12-11 14:31:20|3744.5|3743.5|3742.5|3742|3744.5|3744|3742.5|3742|1133
1607697090000|2020-12-11 14:31:30|3743|3742.5|3742.5|3742|3743|3742.5|3741|3740.5|895
1607697100000|2020-12-11 14:31:40|3742|3741.5|3742.5|3741|3743|3742.5|3742|3741|592
1607697110000|2020-12-11 14:31:50|3742|3740.5|3736|3735|3742.5|3740.5|3736|3735|1093
1607697120000|2020-12-11 14:32:00|3736.5|3735.5|3735.5|3734.5|3737|3736.5|3735|3734|3280
1607697130000|2020-12-11 14:32:10|3735|3734|3734|3733.5|3735|3734.5|3734|3733|747
1607697140000|2020-12-11 14:32:20|3734.5|3733|3735|3734|3735.5|3734.5|3734|3733|1291
1607697150000|2020-12-11 14:32:30|3735.5|3734.5|3733.5|3732.5|3735.5|3734.5|3731|3730.5|14947
1607697160000|2020-12-11 14:32:40|3733|3733|3732|3731.5|3733.5|3733|3732|3731|3363
1607697170000|2020-12-11 14:32:50|3731.5|3731|3728.5|3728|3731.5|3731|3728.5|3727.5|4515
1607697180000|2020-12-11 14:33:00|3728|3727.5|3735.5|3734.5|3735.5|3735|3728|3727.5|38565
1607697190000|2020-12-11 14:33:10|3736.5|3735|3737|3736|3737.5|3737|3736|3735|5319
1607697200000|2020-12-11 14:33:20|3736.5|3736.5|3734.5|3733.5|3737|3736.5|3734|3733.5|4378
1607697210000|2020-12-11 14:33:30|3735|3734|3732|3731|3735|3734|3732|3731|3021
1607697220000|2020-12-11 14:33:40|3732.5|3731.5|3734|3733.5|3734|3733.5|3732|3731|1671
1607697230000|2020-12-11 14:33:50|3734.5|3734|3734.5|3733|3734.5|3734|3733|3732|1939
1607697240000|2020-12-11 14:34:00|3734|3732.5|3731|3730|3734|3732.5|3731|3729.5|3019
1607697250000|2020-12-11 14:34:10|3731.5|3730.5|3731.5|3731|3732|3731|3731|3730.5|3107
1607697260000|2020-12-11 14:34:20|3732|3731.5|3731.5|3731|3733|3732.5|3731.5|3731|4965
1607697270000|2020-12-11 14:34:30|3732|3731.5|3733.5|3732.5|3733.5|3733|3731|3730.5|3768
1607697280000|2020-12-11 14:34:40|3734|3732|3731.5|3730.5|3735|3734|3731|3730.5|8054
1607697290000|2020-12-11 14:34:50|3731|3731|3730|3729|3731|3731|3729|3728|7229
1607697300000|2020-12-11 14:35:00|3729.5|3729.5|3730.5|3729.5|3730.5|3729.5|3727|3726.5|26406
1607697310000|2020-12-11 14:35:10|3730|3729|3730.5|3729|3730.5|3729|3728.5|3728|4262
1607697320000|2020-12-11 14:35:20|3730|3728.5|3728.5|3727.5|3730|3728.5|3728.5|3727.5|1255
1607697330000|2020-12-11 14:35:30|3728|3727|3728|3726.5|3728.5|3727.5|3726.5|3725.5|3405
1607697340000|2020-12-11 14:35:40|3727.5|3726|3726|3725|3728|3727|3726|3725|2466
1607697350000|2020-12-11 14:35:50|3725.5|3724.5|3721.5|3721|3726|3724.5|3721.5|3721|4902
1607697360000|2020-12-11 14:36:00|3722|3721.5|3722|3721.5|3724|3723.5|3720.5|3719.5|11859
1607697370000|2020-12-11 14:36:10|3722.5|3722|3723|3721.5|3724.5|3724|3722.5|3721.5|9215
1607697380000|2020-12-11 14:36:20|3722.5|3722.5|3722|3721.5|3723|3722.5|3721.5|3720.5|9884
1607697390000|2020-12-11 14:36:30|3722.5|3721|3722.5|3721|3723|3722|3721|3720|532
1607697400000|2020-12-11 14:36:40|3722|3721.5|3722|3721|3723|3722.5|3721.5|3721|2103
1607697410000|2020-12-11 14:36:50|3722.5|3722|3723|3722|3724|3723|3722|3721.5|3425
1607697420000|2020-12-11 14:37:00|3722.5|3721.5|3726.5|3726|3726.5|3726|3722.5|3721.5|530
1607697430000|2020-12-11 14:37:10|3726|3725.5|3726|3725|3726|3725.5|3725|3724|188
1607697440000|2020-12-11 14:37:20|3726.5|3725.5|3727|3726|3728|3727|3726.5|3725.5|507
1607697450000|2020-12-11 14:37:30|3727.5|3726.5|3725|3724.5|3727.5|3727|3725|3724|2828
1607697460000|2020-12-11 14:37:40|3725.5|3724|3727|3726|3727.5|3726.5|3725|3724|2414
1607697470000|2020-12-11 14:37:50|3727.5|3726.5|3728|3727|3729.5|3729|3727.5|3726.5|1991
1607697480000|2020-12-11 14:38:00|3727.5|3726.5|3727|3726|3727.5|3726.5|3727|3726|1819
1607697500000|2020-12-11 14:38:20|3726.5|3726.5|3728.5|3727.5|3729.5|3728.5|3726.5|3726.5|1362
1607697510000|2020-12-11 14:38:30|3728|3727|3726|3725|3728|3727|3726|3725|511
1607697520000|2020-12-11 14:38:40|3725.5|3724.5|3728|3726.5|3728|3727|3725|3724.5|2160
1607697530000|2020-12-11 14:38:50|3728.5|3727|3729.5|3728|3729.5|3728.5|3728.5|3727|278
1607697540000|2020-12-11 14:39:00|3730|3728.5|3730|3729|3730|3729|3730|3728|135
1607697550000|2020-12-11 14:39:10|3730.5|3729.5|3729.5|3728.5|3731.5|3731|3729.5|3728.5|1097
1607697560000|2020-12-11 14:39:20|3730|3729|3730.5|3729|3730.5|3729|3730|3729|94
1607697570000|2020-12-11 14:39:30|3730|3728.5|3730|3729|3730|3729|3730|3728|0
1607697580000|2020-12-11 14:39:40|3729.5|3728.5|3728.5|3728|3730|3728.5|3728|3727.5|2536
1607697590000|2020-12-11 14:39:50|3729|3728.5|3729.5|3728.5|3729.5|3728.5|3729|3728|474
1607697600000|2020-12-11 14:40:00|3729|3728|3730.5|3729.5|3730.5|3729.5|3728.5|3728|1131
1607697610000|2020-12-11 14:40:10|3729.5|3729|3729.5|3728.5|3730.5|3729.5|3729|3728.5|900
1607697620000|2020-12-11 14:40:20|3730|3729|3731.5|3731|3731.5|3731|3729.5|3728.5|667
1607697630000|2020-12-11 14:40:30|3732|3731.5|3732|3730.5|3733|3731.5|3731.5|3730.5|877
1607697640000|2020-12-11 14:40:40|3732.5|3731|3732.5|3731.5|3733|3732|3731|3730.5|2097
1607697650000|2020-12-11 14:40:50|3733|3732|3733.5|3732.5|3733.5|3732.5|3733|3732|225
1607697660000|2020-12-11 14:41:00|3733|3732|3734|3732.5|3734|3733|3733|3732|476
1607697670000|2020-12-11 14:41:10|3733.5|3733|3735.5|3735|3735.5|3735|3733|3732.5|7068
1607697680000|2020-12-11 14:41:20|3736|3735.5|3736.5|3735.5|3736.5|3735.5|3734.5|3734|2993
1607697690000|2020-12-11 14:41:30|3736|3735|3737|3736.5|3740.5|3739.5|3735|3734.5|37077
1607697700000|2020-12-11 14:41:40|3736.5|3736|3738.5|3737|3738.5|3737.5|3736|3735.5|6917
1607697710000|2020-12-11 14:41:50|3738|3738|3739|3738.5|3739|3738.5|3737|3736|5785
1607697720000|2020-12-11 14:42:00|3738.5|3738|3740.5|3739.5|3741|3740|3737|3736|42425
1607697730000|2020-12-11 14:42:10|3740|3739|3741|3740.5|3741|3740.5|3739|3738.5|1644
1607697740000|2020-12-11 14:42:20|3741.5|3741|3742|3741|3744|3743.5|3741.5|3741|6599
1607697750000|2020-12-11 14:42:30|3741.5|3740.5|3740.5|3739.5|3742|3741|3740.5|3739.5|1629
1607697760000|2020-12-11 14:42:40|3740|3739|3740|3739|3740.5|3739|3739|3738|3610
1607697770000|2020-12-11 14:42:50|3740.5|3739.5|3741|3740|3741|3740|3740.5|3739.5|116
1607697780000|2020-12-11 14:43:00|3740.5|3739.5|3737.5|3736.5|3741|3739.5|3737|3736|5521
1607697790000|2020-12-11 14:43:10|3738|3737|3740|3738.5|3740.5|3739|3738|3737|2308
1607697800000|2020-12-11 14:43:20|3739.5|3738|3739|3737.5|3739.5|3738.5|3738.5|3737.5|532
1607697810000|2020-12-11 14:43:30|3738.5|3737|3735.5|3733.5|3738.5|3737|3735|3733.5|930
1607697820000|2020-12-11 14:43:40|3735|3733|3730.5|3730|3735|3733|3730.5|3730|2516
1607697830000|2020-12-11 14:43:50|3730|3729.5|3731|3730|3731|3730|3729|3728.5|2035
1607697840000|2020-12-11 14:44:00|3730.5|3729.5|3729|3728|3730.5|3729.5|3728.5|3728|461
1607697850000|2020-12-11 14:44:10|3728.5|3727.5|3729|3728|3729|3728|3728|3727|419
1607697860000|2020-12-11 14:44:20|||||||||1000
1607697870000|2020-12-11 14:44:30|3730|3728.5|3729|3728|3731|3730|3729|3727.5|1657
1607697880000|2020-12-11 14:44:40|3729.5|3728.5|3730|3729|3730|3729.5|3728.5|3728.5|1188
1607697890000|2020-12-11 14:44:50|3729.5|3728.5|3731.5|3730|3732|3731|3729|3728.5|844
1607697900000|2020-12-11 14:45:00|3732|3730.5|3732|3731|3733.5|3732.5|3732|3730.5|734
1607697910000|2020-12-11 14:45:10|3732.5|3731.5|3732|3730.5|3732.5|3731.5|3731|3730|2076
1607697920000|2020-12-11 14:45:20|3731.5|3730|3732|3731|3732|3731|3730.5|3730|1166
1607697930000|2020-12-11 14:45:30|3731.5|3731.5|3733|3732.5|3734.5|3733.5|3731.5|3731|2590
1607697940000|2020-12-11 14:45:40|3734|3733|3735|3733.5|3735|3733.5|3733.5|3732.5|3255
1607697950000|2020-12-11 14:45:50|3734.5|3733|3734.5|3733|3734.5|3733|3734|3733|824
1607697960000|2020-12-11 14:46:00|3735|3733.5|3736|3734.5|3737.5|3736.5|3735|3733.5|670
1607697970000|2020-12-11 14:46:10|3735.5|3733.5|3732.5|3731.5|3735.5|3734|3732|3731|3456
1607697980000|2020-12-11 14:46:20|3733|3732|3734|3733|3734|3733|3733|3732|413
1607697990000|2020-12-11 14:46:30|3734.5|3732.5|3733.5|3732.5|3734.5|3733.5|3733|3732|459
1607698000000|2020-12-11 14:46:40|3733|3732|3730|3729|3733|3732|3729.5|3729|967
1607698010000|2020-12-11 14:46:50|3729.5|3728.5|3729.5|3728.5|3730|3729|3729|3728.5|1678
1607698020000|2020-12-11 14:47:00|3730|3729|3728|3727|3731|3730|3728|3727|1601
1607698030000|2020-12-11 14:47:10|3727.5|3726.5|3728|3726.5|3728|3727|3727|3725.5|299
1607698040000|2020-12-11 14:47:20|3727.5|3726|3728|3727|3728|3727.5|3726.5|3726|3189
1607698050000|2020-12-11 14:47:30|3727.5|3726.5|3728.5|3727.5|3729|3727.5|3727.5|3726.5|1870
1607698070000|2020-12-11 14:47:50|3729|3728|3728.5|3727.5|3730|3728.5|3728.5|3727|952
1607698080000|2020-12-11 14:48:00|3729|3728|3729|3728.5|3729.5|3729|3728.5|3728|529
1607698090000|2020-12-11 14:48:10|3729.5|3729|3727|3726|3730|3729|3727|3726|5544
1607698100000|2020-12-11 14:48:20|3726.5|3725.5|3727|3726|3727|3726|3726|3725|246
1607698110000|2020-12-11 14:48:30|3726.5|3725.5|3727|3726|3727|3726.5|3725.5|3725|2854
1607698120000|2020-12-11 14:48:40|3726.5|3725.5|3728|3726.5|3728|3726.5|3726|3725|247
1607698130000|2020-12-11 14:48:50|3728.5|3727|3729|3728|3729.5|3728.5|3728.5|3727|607
1607698140000|2020-12-11 14:49:00|3728.5|3727.5|3728|3727|3728.5|3727.5|3727.5|3726.5|321
1607698150000|2020-12-11 14:49:10|3727.5|3726.5|3727|3726.5|3727.5|3726.5|3727|3726|105
1607698160000|2020-12-11 14:49:20|3727.5|3726|3726.5|3726|3727.5|3726.5|3726.5|3726|835
1607698170000|2020-12-11 14:49:30|3726|3725.5|3725|3724|3727|3726.5|3725|3723.5|15303
1607698180000|2020-12-11 14:49:40|3724.5|3724.5|3726.5|3725|3726.5|3725.5|3724.5|3724.5|1664
1607698190000|2020-12-11 14:49:50|3726|3724.5|3728.5|3727.5|3729.5|3728.5|3725.5|3724.5|16575
1607698200000|2020-12-11 14:50:00|3728|3727|3728|3727|3728|3727|3726.5|3726|4084
1607698210000|2020-12-11 14:50:10|3727.5|3726.5|3725.5|3724.5|3727.5|3726.5|3724.5|3724|2270
1607698220000|2020-12-11 14:50:20|3726|3725|3724|3723|3726|3725|3723.5|3723|2212
1607698230000|2020-12-11 14:50:30|3724.5|3723.5|3724|3723|3724.5|3724|3723.5|3722.5|762
1607698240000|2020-12-11 14:50:40|3725.5|3723.5|3728|3727.5|3728|3727.5|3725.5|3723|10126
1607698250000|2020-12-11 14:50:50|3728.5|3727|3728.5|3727.5|3729|3728|3727.5|3727|1899
1607698260000|2020-12-11 14:51:00|3729|3728|3729.5|3729|3731.5|3730.5|3729|3728|1398
1607698270000|2020-12-11 14:51:10|3729|3728.5|3730.5|3730|3730.5|3730|3729|3728.5|1541
1607698280000|2020-12-11 14:51:20|3730|3729.5|3730|3729.5|3732|3730.5|3729.5|3729|1770
1607698290000|2020-12-11 14:51:30|3730.5|3730|3730.5|3729.5|3731|3730|3729|3728.5|1197
1607698300000|2020-12-11 14:51:40|3729.5|3729|3730|3729|3730|3729|3729|3728|1927
1607698310000|2020-12-11 14:51:50|3730.5|3729.5|3731|3730|3731|3730.5|3729.5|3729|3952
1607698320000|2020-12-11 14:52:00|3730.5|3729.5|3732|3731|3732.5|3731.5|3730|3729|1303
1607698330000|2020-12-11 14:52:10|3731.5|3730.5|3732.5|3731.5|3732.5|3731.5|3731|3730|1525
1607698340000|2020-12-11 14:52:20|3733|3732|3733.5|3732.5|3734.5|3733.5|3733|3731.5|1757
1607698350000|2020-12-11 14:52:30|3733|3732|3734.5|3733.5|3734.5|3733.5|3732.5|3731.5|2562
1607698360000|2020-12-11 14:52:40|3734|3733|3734|3733|3734.5|3733|3733|3732|99
1607698370000|2020-12-11 14:52:50|3734.5|3733.5|3734.5|3734|3734.5|3734|3734|3733.5|0
1607698380000|2020-12-11 14:53:00|3735|3734.5|3733|3732|3735.5|3735|3733|3732|3804
1607698390000|2020-12-11 14:53:10|3733.5|3732.5|3733.5|3732|3733.5|3733|3731.5|3731|1602
1607698400000|2020-12-11 14:53:20||3732.5||3733||3733||3732.5|20
1607698410000|2020-12-11 14:53:30|3734.5|3733.5|3735|3734|3735|3734.5|3734|3733|5186
1607698420000|2020-12-11 14:53:40|3734.5|3734.5|3735|3734|3735.5|3735|3734.5|3733.5|7336
1607698430000|2020-12-11 14:53:50|3734.5|3733.5|3731.5|3730.5|3735|3733.5|3731|3730|3926
1607698440000|2020-12-11 14:54:00|3732|3731|3733.5|3732.5|3733.5|3732.5|3731|3730.5|3116
1607698450000|2020-12-11 14:54:10|3733|3732|3731.5|3730.5|3733|3732.5|3731|3730.5|4764
1607698460000|2020-12-11 14:54:20|3731|3730|3730.5|3729.5|3731|3730|3730|3729.5|521
1607698470000|2020-12-11 14:54:30|3730|3729|3730.5|3729.5|3730.5|3729.5|3729.5|3728.5|502
1607698480000|2020-12-11 14:54:40|3731|3730|3731|3730|3731|3730|3731|3729.5|1910
1607698490000|2020-12-11 14:54:50|3730.5|3729.5|3730|3729.5|3730.5|3729.5|3730|3729|780
1607698500000|2020-12-11 14:55:00|3730.5|3730|3730.5|3729.5|3731|3730|3730|3729.5|585
1607698510000|2020-12-11 14:55:10|3730|3729|3729.5|3728.5|3730.5|3729.5|3729|3728|8128
1607698520000|2020-12-11 14:55:20|3730|3729|3732|3731.5|3733|3732.5|3730|3729|3122
1607698530000|2020-12-11 14:55:30|3732.5|3732|3733.5|3732|3735|3733.5|3732.5|3731.5|2778
1607698540000|2020-12-11 14:55:40|3733|3731.5|3732.5|3731|3733.5|3731.5|3731.5|3731|487
1607698550000|2020-12-11 14:55:50|3732|3731.5|3733.5|3732.5|3733.5|3733|3731.5|3731|281
1607698570000|2020-12-11 14:56:10|3733|3732|3733.5|3732|3733.5|3732|3732.5|3732|283
1607698580000|2020-12-11 14:56:20|3733|3732.5|3734|3733|3734|3733|3733|3732|711
1607698590000|2020-12-11 14:56:30|3733.5|3733.5|3733|3732|3734|3733.5|3732.5|3732|102
1607698600000|2020-12-11 14:56:40|3732.5|3731.5|3734|3733|3734|3733|3732.5|3731.5|695
1607698610000|2020-12-11 14:56:50|3733.5|3732.5|3734|3733|3734|3733.5|3733.5|3732.5|281
1607698620000|2020-12-11 14:57:00|3734.5|3733.5|3734|3733|3734.5|3734|3734|3733|3569
1607698630000|2020-12-11 14:57:10|3734.5|3733.5|3734.5|3734|3735|3734|3734.5|3733.5|455
1607698640000|2020-12-11 14:57:20|3734|3733.5|3733|3732|3734|3733.5|3733|3732|1114
1607698650000|2020-12-11 14:57:30|3733.5|3732.5|3734.5|3734|3735|3734|3733|3732.5|1441
1607698660000|2020-12-11 14:57:40|3735|3734.5|3735.5|3735|3735.5|3735|3735|3734.5|2935
1607698670000|2020-12-11 14:57:50||3734.5||3734.5||3734.5||3734.5|0
1607698680000|2020-12-11 14:58:00|3735|3734|3734.5|3733|3735|3734|3734.5|3733|369
1607698690000|2020-12-11 14:58:10|3734|3732.5|3733|3732|3734|3732.5|3732.5|3731.5|1268
1607698700000|2020-12-11 14:58:20|3732.5|3731.5|3732|3731.5|3732.5|3731.5|3732|3731.5|225
1607698710000|2020-12-11 14:58:30|3731.5|3731|3732|3731|3732|3731.5|3731.5|3731|117
1607698720000|2020-12-11 14:58:40|3732.5|3731.5|3733|3732.5|3733|3732.5|3732.5|3731.5|1532
1607698730000|2020-12-11 14:58:50|3732.5|3732|3732.5|3731.5|3733|3732|3732|3731|652
1607698740000|2020-12-11 14:59:00|3733|3732|3733|3732|3734|3733|3733|3732|860
1607698750000|2020-12-11 14:59:10|3733.5|3732.5|3733|3732.5|3733.5|3732.5|3733|3732.5|0
1607698760000|2020-12-11 14:59:20|3732.5|3732|3731.5|3730.5|3733|3732|3731|3730.5|1081
1607698770000|2020-12-11 14:59:30|3731|3730|3731.5|3730.5|3731.5|3730.5|3731|3730|19
1607698780000|2020-12-11 14:59:40|3731|3730|3730.5|3730|3731|3730|3730.5|3729.5|276
1607698790000|2020-12-11 14:59:50|3731.5|3729.5|3730.5|3729.5|3731.5|3730.5|3730.5|3729|1671
1607698800000|2020-12-11 15:00:00|3731|3729|3731.5|3730|3732.5|3731.5|3730.5|3728.5|3621
1607698810000|2020-12-11 15:00:10|3732|3730.5|3732|3731|3732|3731|3732|3730|57
1607698820000|2020-12-11 15:00:20|3731.5|3730.5|3733.5|3732.5|3733.5|3733|3731.5|3730.5|525
1607698830000|2020-12-11 15:00:30|3734|3733|3738.5|3737.5|3738.5|3737.5|3734|3732.5|395
1607698840000|2020-12-11 15:00:40|3739|3737|3738.5|3737.5|3740.5|3739|3737|3735.5|8562
1607698850000|2020-12-11 15:00:50|3738|3738|3738.5|3737.5|3738.5|3738|3738|3737|1394
1607698860000|2020-12-11 15:01:00|3738|3737|3738|3737|3738.5|3737.5|3737|3736|2415
1607698870000|2020-12-11 15:01:10|3737.5|3736.5|3738.5|3737.5|3738.5|3737.5|3737|3736|441
1607698880000|2020-12-11 15:01:20|3738|3737|3737.5|3736.5|3738|3737|3737.5|3736.5|918
1607698890000|2020-12-11 15:01:30|3738|3737|3740.5|3739.5|3741|3740|3738|3737|2405
1607698900000|2020-12-11 15:01:40|3741.5|3740|3741.5|3741|3742|3741|3741.5|3739.5|1022
1607698910000|2020-12-11 15:01:50|3742|3741.5|3742|3741.5|3742.5|3741.5|3742|3740.5|981
1607698920000|2020-12-11 15:02:00|3742.5|3741|3742.5|3741|3743|3742|3742|3741|2486
1607698930000|2020-12-11 15:02:10|3742|3741.5|3742|3741.5|3742.5|3741.5|3741|3740.5|3832
1607698940000|2020-12-11 15:02:20|3742.5|3742|3743|3742.5|3743|3742.5|3742|3741|4359
1607698950000|2020-12-11 15:02:30|3743.5|3742|3742|3741|3743.5|3742|3741.5|3741|1372
1607698960000|2020-12-11 15:02:40|3742.5|3741.5|3742.5|3741.5|3742.5|3741.5|3742.5|3741|446
1607698970000|2020-12-11 15:02:50|3742|3741|3741|3740|3742|3741.5|3740|3739|2770
1607698980000|2020-12-11 15:03:00|3740.5|3739.5|3740|3739|3740.5|3740|3740|3739|703
1607698990000|2020-12-11 15:03:10|3740.5|3739.5|3741|3740|3742|3741.5|3740.5|3739.5|2176
1607699000000|2020-12-11 15:03:20|3740.5|3739.5|3739.5|3738.5|3740.5|3740|3739.5|3738|1013
1607699010000|2020-12-11 15:03:30|3740|3739|3739.5|3738.5|3740|3739|3739|3738.5|170
1607699030000|2020-12-11 15:03:50|3739|3738|3738|3736.5|3739.5|3738|3738|3736.5|723
1607699040000|2020-12-11 15:04:00|3737.5|3736|3736.5|3736|3737.5|3736.5|3736.5|3735|805
1607699050000|2020-12-11 15:04:10|3736|3735.5|3736.5|3735.5|3736.5|3735.5|3736|3735|536
1607699060000|2020-12-11 15:04:20|3736|3735|3735.5|3734.5|3736|3735.5|3735.5|3734.5|786
1607699070000|2020-12-11 15:04:30|3735|3734|3733.5|3732|3735|3734|3733|3732|3226
1607699080000|2020-12-11 15:04:40|3733|3731.5|3729.5|3728.5|3733|3731.5|3729.5|3728.5|986
1607699090000|2020-12-11 15:04:50|3729|3728|3728|3727.5|3729.5|3728|3727|3726|7087
1607699100000|2020-12-11 15:05:00|3727.5|3727|3727.5|3726.5|3728.5|3727.5|3727|3726|1312
1607699110000|2020-12-11 15:05:10|3728|3727|3728.5|3727.5|3729|3728.5|3728|3727|1929
1607699120000|2020-12-11 15:05:20|3728|3727|3727.5|3726.5|3728.5|3727.5|3727.5|3726.5|637
1607699130000|2020-12-11 15:05:30|3728|3727|3728|3727.5|3728|3727.5|3727.5|3727|263
1607699140000|2020-12-11 15:05:40|3727.5|3727|3726|3724.5|3727.5|3727|3725.5|3724.5|6658
1607699150000|2020-12-11 15:05:50|3725.5|3724|3725|3724.5|3726|3725|3725|3724|2216
1607699160000|2020-12-11 15:06:00|3724.5|3724|3724.5|3723.5|3725.5|3725|3724|3723|4864
1607699170000|2020-12-11 15:06:10|3724|3724|3725|3723.5|3725|3724|3724|3723.5|1892
1607699180000|2020-12-11 15:06:20|3724.5|3724|3727|3726|3727|3726|3724.5|3724|2226
1607699190000|2020-12-11 15:06:30|3727.5|3726.5|3727|3726|3728|3727|3726.5|3726|1300
1607699200000|2020-12-11 15:06:40|3727.5|3726.5|3727|3726|3727.5|3727|3727|3726|227
1607699210000|2020-12-11 15:06:50|3727.5|3726.5|3728|3727|3728|3727|3727.5|3726|412
1607699220000|2020-12-11 15:07:00|3728.5|3727.5|3731|3730.5|3731|3730.5|3728.5|3727|997
1607699230000|2020-12-11 15:07:10|3731.5|3730|3730|3729|3731.5|3730|3729.5|3729|1845
1607699240000|2020-12-11 15:07:20|3729.5|3728.5|3728.5|3727.5|3729.5|3729|3728.5|3727.5|690
1607699250000|2020-12-11 15:07:30|3728|3727|3728.5|3727.5|3728.5|3727.5|3727|3726|334
1607699260000|2020-12-11 15:07:40|3729|3728|3728.5|3727.5|3729|3728|3728|3727|368
1607699270000|2020-12-11 15:07:50|3728|3727|3728.5|3728|3729|3728.5|3728|3727|2475
1607699290000|2020-12-11 15:08:10|3729.5|3728.5|3730|3729|3730|3729|3729.5|3728.5|990
1607699300000|2020-12-11 15:08:20|3729.5|3728.5|3729.5|3728.5|3730|3728.5|3729|3728|537
1607699310000|2020-12-11 15:08:30|3729|3728|3728.5|3727.5|3729.5|3728|3728.5|3727.5|649
1607699320000|2020-12-11 15:08:40|3729|3728|3729.5|3728.5|3729.5|3728.5|3729|3728|112
1607699330000|2020-12-11 15:08:50|3730|3729|3730|3729|3730|3729|3730|3729|85
1607699340000|2020-12-11 15:09:00|3729.5|3728.5|3729|3728.5|3730|3729|3728.5|3727.5|1382
1607699350000|2020-12-11 15:09:10|3728.5|3728|3727.5|3726.5|3728.5|3728|3726.5|3726|543
1607699360000|2020-12-11 15:09:20||3726||3726.5||3726.5||3726|0
1607699370000|2020-12-11 15:09:30|3727|3726|3726.5|3725.5|3727|3726|3726|3725.5|640
1607699380000|2020-12-11 15:09:40|3727|3726|3728|3727.5|3728|3727.5|3727|3726|913
1607699390000|2020-12-11 15:09:50||3727||3727||3727||3726.5|634
1607699400000|2020-12-11 15:10:00|3728.5|3727.5|3728.5|3727.5|3728.5|3728|3728|3727|976
1607699410000|2020-12-11 15:10:10|3729|3728|3728.5|3727.5|3729.5|3729|3728|3727.5|2480
1607699420000|2020-12-11 15:10:20|3728|3727|3727.5|3726.5|3728.5|3727.5|3727|3726|4558
1607699430000|2020-12-11 15:10:30|3727|3726|3727|3726.5|3727.5|3727|3726|3725.5|8305
1607699440000|2020-12-11 15:10:40|3726.5|3725.5|3727|3726|3727|3726|3726.5|3725.5|1585
1607699450000|2020-12-11 15:10:50|3726.5|3725.5|3724.5|3723.5|3727|3726|3724.5|3723.5|7064
1607699460000|2020-12-11 15:11:00|3724|3723|3723.5|3722.5|3724.5|3724|3723|3722.5|6009
1607699470000|2020-12-11 15:11:10|3723|3722|3723|3722|3723|3722|3722|3721|4747
1607699480000|2020-12-11 15:11:20|3722.5|3722.5|3723|3722|3723|3722.5|3722.5|3722|721
1607699490000|2020-12-11 15:11:30|3723.5|3722.5|3724.5|3723.5|3724.5|3724|3723|3722.5|16473
1607699500000|2020-12-11 15:11:40|3725|3724|3725.5|3725|3725.5|3725|3725|3724|1783
1607699510000|2020-12-11 15:11:50|3726|3725.5|3725.5|3724.5|3726.5|3725.5|3725|3724.5|828
1607699520000|2020-12-11 15:12:00|3725|3724|3724.5|3723.5|3725.5|3725|3724|3723.5|3617
1607699530000|2020-12-11 15:12:10|3724|3724|3724.5|3724|3725|3724.5|3724|3723.5|442
1607699540000|2020-12-11 15:12:20|3725|3724.5|3725|3724.5|3726.5|3725.5|3724.5|3724|2113
1607699550000|2020-12-11 15:12:30|3725.5|3724|3724.5|3724|3725.5|3724|3724.5|3724|4288
1607699560000|2020-12-11 15:12:40|3724|3723.5|3725|3724|3725|3724.5|3724|3723|409
1607699570000|2020-12-11 15:12:50|3724.5|3723.5|3724.5|3724|3725|3724|3724|3723|1504
1607699580000|2020-12-11 15:13:00|3725|3724.5|3725|3724.5|3725.5|3724.5|3725|3724.5|979
1607699590000|2020-12-11 15:13:10|3725.5|3725|3725|3724.5|3726|3725|3725|3724.5|2177
1607699600000|2020-12-11 15:13:20|3725.5|3725|3726.5|3726|3726.5|3726|3725.5|3725|568
1607699610000|2020-12-11 15:13:30|3727|3726.5|3727.5|3726.5|3727.5|3726.5|3726.5|3726.5|352
1607699620000|2020-12-11 15:13:40|3727|3726|3726.5|3726|3727.5|3726|3726|3725.5|1112
1607699630000|2020-12-11 15:13:50|3726|3725.5|3727.5|3726.5|3727.5|3726.5|3726|3725.5|1384
1607699640000|2020-12-11 15:14:00|3728|3727|3727|3725.5|3728|3727.5|3726.5|3725.5|1570
1607699650000|2020-12-11 15:14:10|3727.5|3726|3728|3727|3728.5|3727|3727|3726|361
1607699660000|2020-12-11 15:14:20|3728.5|3726.5|3727.5|3726.5|3728.5|3727|3727|3726.5|1709
1607699670000|2020-12-11 15:14:30|3728|3727|3728.5|3727.5|3728.5|3727.5|3728|3726.5|442
1607699680000|2020-12-11 15:14:40|3728|3727|3728.5|3728|3729|3728|3727.5|3726.5|522
1607699690000|2020-12-11 15:14:50|3729|3728.5|3729.5|3728.5|3729.5|3728.5|3729|3728.5|246
1607699700000|2020-12-11 15:15:00|3729|3728|3732|3731|3732|3731|3729|3728|2187
1607699710000|2020-12-11 15:15:10|3731.5|3730.5|3731|3730|3731.5|3730.5|3730|3729.5|4187
1607699720000|2020-12-11 15:15:20|3731.5|3730.5|3732.5|3731.5|3733|3732|3731|3730.5|2224
1607699730000|2020-12-11 15:15:30|3732|3731|3731|3730.5|3732|3731|3731|3730.5|920
1607699740000|2020-12-11 15:15:40|3730.5|3730|3729.5|3729|3731|3730.5|3729.5|3729|1643
1607699750000|2020-12-11 15:15:50|3730|3729.5|3730.5|3730|3731|3730.5|3729.5|3729|2268
1607699760000|2020-12-11 15:16:00|3730|3729.5|3730|3729.5|3730|3729.5|3729.5|3728.5|1733
1607699770000|2020-12-11 15:16:10|3730.5|3729|3729|3728|3730.5|3729|3729|3728|1372
1607699780000|2020-12-11 15:16:20|3729.5|3728.5|3730|3729|3730|3729.5|3729.5|3728.5|787
1607699790000|2020-12-11 15:16:30||3729.5||3729||3729.5||3729|0
1607699800000|2020-12-11 15:16:40|3729.5|3728.5|3729.5|3729|3730|3729|3729|3728|1143
1607699810000|2020-12-11 15:16:50|3730|3729.5|3731|3730|3731|3730|3729.5|3729|1512
1607699820000|2020-12-11 15:17:00|3731.5|3730.5|3732.5|3731.5|3732.5|3731.5|3731.5|3730.5|768
1607699830000|2020-12-11 15:17:10|3732|3731|3734|3733|3734|3733|3731.5|3731|2233
1607699840000|2020-12-11 15:17:20|3733.5|3733.5|3733|3732.5|3734|3733.5|3733|3732.5|1004
1607699850000|2020-12-11 15:17:30|3732.5|3732|3732.5|3731.5|3733|3732.5|3732.5|3731.5|1329
1607699860000|2020-12-11 15:17:40|3733|3732|3733|3732|3733|3732.5|3733|3732|91
1607699870000|2020-12-11 15:17:50||3732.5||3732.5||3732.5||3732.5|155
1607699880000|2020-12-11 15:18:00|3733.5|3733|3733|3732.5|3734|3733.5|3733|3732.5|2727
1607699890000|2020-12-11 15:18:10|3732.5|3732|3732.5|3731.5|3733|3732|3732|3731.5|1595
1607699900000|2020-12-11 15:18:20|3732|3732|3732|3731|3732.5|3732|3732|3731|825
1607699910000|2020-12-11 15:18:30|3732.5|3731.5|3732.5|3732|3733|3732.5|3732.5|3731.5|617
1607699920000|2020-12-11 15:18:40|3733|3732.5|3735|3734|3735|3734|3732.5|3732|1785
1607699930000|2020-12-11 15:18:50|3734.5|3733.5|3734|3733|3735|3733.5|3734|3733|435
1607699940000|2020-12-11 15:19:00|3734.5|3733.5|3735.5|3734.5|3736|3735|3734.5|3733.5|2783
1607699950000|2020-12-11 15:19:10|3736|3735|3737|3736|3737|3736.5|3736|3734.5|1187
1607699960000|2020-12-11 15:19:20|3737.5|3736.5|3737.5|3737|3737.5|3737|3737.5|3736.5|75
1607699970000|2020-12-11 15:19:30|3738|3736.5|3738.5|3738|3739|3738|3738|3736.5|812
1607699980000|2020-12-11 15:19:40|3738|3737.5|3739|3738|3739|3738.5|3737.5|3737|382
1607699990000|2020-12-11 15:19:50|3738.5|3738.5|3738|3737.5|3738.5|3738.5|3737.5|3737|3278
1607700000000|2020-12-11 15:20:00|3737.5|3737|3737|3736|3738|3737.5|3736.5|3736|3519
1607700010000|2020-12-11 15:20:10|3736.5|3735.5|3734.5|3733.5|3737|3735.5|3734.5|3733.5|5444
1607700020000|2020-12-11 15:20:20|3735|3734|3735|3734|3735|3734.5|3735|3734|955
1607700030000|2020-12-11 15:20:30|3734.5|3733.5|3735|3734|3735|3734|3734.5|3733.5|0
1607700040000|2020-12-11 15:20:40|3735.5|3734.5|3735|3734|3735.5|3735|3735|3734|2375
1607700050000|2020-12-11 15:20:50|3735.5|3734.5|3735.5|3735|3735.5|3735|3735|3734.5|1068
1607700060000|2020-12-11 15:21:00|3735|3734.5|3734.5|3734|3735|3734.5|3734.5|3734|1502
1607700070000|2020-12-11 15:21:10|3734|3733.5|3734|3733.5|3734.5|3734|3734|3733.5|204
1607700080000|2020-12-11 15:21:20|||||||||281
1607700090000|2020-12-11 15:21:30|3734.5|3734|3734|3733.5|3734.5|3734|3733.5|3732.5|1707
1607700100000|2020-12-11 15:21:40|3734.5||3734.5||3734.5||3734.5||12
1607700120000|2020-12-11 15:22:00|3734|3733|3732.5|3732|3734|3733.5|3732.5|3732|1932
1607700130000|2020-12-11 15:22:10|3733|3732.5|3733.5|3733|3734.5|3733.5|3733|3732.5|1209
1607700140000|2020-12-11 15:22:20|3734|3733.5|3734.5|3733.5|3734.5|3733.5|3734|3733.5|1891
1607700150000|2020-12-11 15:22:30|3734||3734||3734.5||3734||1253
1607700160000|2020-12-11 15:22:40|3734.5|3734|3735|3734|3735|3734.5|3734.5|3734|954
1607700180000|2020-12-11 15:23:00||3734.5||3734.5||3734.5||3734.5|145
1607700190000|2020-12-11 15:23:10|3735.5|3735|3736|3735|3736|3735.5|3735.5|3735|1539
1607700210000|2020-12-11 15:23:30|3735.5||3735.5||3735.5||3735.5||73
1607700220000|2020-12-11 15:23:40|3735|3734.5|3735|3734|3735.5|3734.5|3734.5|3734|3817
1607700230000|2020-12-11 15:23:50|3734.5|3733.5|3734|3733|3734.5|3733.5|3733.5|3733|1282
1607700240000|2020-12-11 15:24:00|3733.5|3733.5|3733.5|3733|3733.5|3733.5|3733.5|3733|462
1607700250000|2020-12-11 15:24:10|3734|3733.5|3732.5|3731.5|3734|3733.5|3732.5|3731.5|3363
1607700260000|2020-12-11 15:24:20|3732|3732|3732.5|3731.5|3732.5|3732|3732|3731.5|1642
1607700270000|2020-12-11 15:24:30|3733|3732|3734|3733.5|3734|3733.5|3733|3732|2625
1607700280000|2020-12-11 15:24:40|3733.5|3733|3734.5|3734|3735.5|3734.5|3733.5|3733|5453
1607700290000|2020-12-11 15:24:50|3734|3733.5|3733.5|3733|3734.5|3733.5|3733.5|3733|2801
1607700300000|2020-12-11 15:25:00|3734|3733.5|3733.5|3733|3734|3733.5|3733.5|3733|3754
1607700310000|2020-12-11 15:25:10|3733|3732.5|3733|3732|3733|3732.5|3732.5|3732|10010
1607700320000|2020-12-11 15:25:20|3733.5|3732.5|3732|3731.5|3733.5|3733|3732|3731.5|3263
1607700330000|2020-12-11 15:25:30|3732.5|3732|3732.5|3731.5|3733|3732|3732.5|3731.5|920
1607700340000|2020-12-11 15:25:40|3732|3732|3732.5|3731.5|3732.5|3732|3732|3731.5|201
1607700350000|2020-12-11 15:25:50|3732|3732|3732.5|3732|3732.5|3732|3731.5|3731|7592
1607700360000|2020-12-11 15:26:00|3732|3731.5|3732|3731.5|3733|3732.5|3731.5|3731|5208
1607700370000|2020-12-11 15:26:10|3731.5|3731|3731.5|3731|3731.5|3731.5|3731.5|3731|978
1607700380000|2020-12-11 15:26:20|3732|3731.5|3731.5|3731|3732|3731.5|3731.5|3731|1833
1607700390000|2020-12-11 15:26:30|3732|3731.5|3733|3732|3733|3732.5|3732|3731.5|4300
1607700400000|2020-12-11 15:26:40|3732.5|3731|3731|3730.5|3733|3731|3731|3730.5|11380
1607700410000|2020-12-11 15:26:50|3731.5||3731.5||3731.5||3731.5||373
1607700420000|2020-12-11 15:27:00|3732|3731|3732|3731.5|3733|3732.5|3732|3731|3409
1607700430000|2020-12-11 15:27:10|3731.5|3731|3731|3730|3732|3731.5|3730.5|3730|1803
1607700440000|2020-12-11 15:27:20|3730.5|3729.5|3730|3729.5|3730.5|3729.5|3729|3728.5|484
1607700450000|2020-12-11 15:27:30|3729.5|3729|3729|3728.5|3729.5|3729|3729|3728.5|667
1607700460000|2020-12-11 15:27:40|3728.5|3728|3727.5|3726.5|3729|3728.5|3727|3726.5|2915
1607700470000|2020-12-11 15:27:50|3728|3727|3728|3727.5|3728|3727.5|3728|3727|93
1607700480000|2020-12-11 15:28:00|3727.5|3727|3727|3726.5|3727.5|3727|3727|3726.5|431
1607700490000|2020-12-11 15:28:10|3726.5|3726|3725|3724|3727|3726.5|3724.5|3724|1721
1607700500000|2020-12-11 15:28:20||3724.5||3724.5||3724.5||3724.5|111
1607700510000|2020-12-11 15:28:30|3724.5|3724|3722.5|3721.5|3724.5|3724|3722|3721.5|4734
1607700520000|2020-12-11 15:28:40|3722|3721|3720.5|3720|3722|3721.5|3720.5|3720|572
1607700530000|2020-12-11 15:28:50|3721|3720.5|3721|3720|3722|3721|3721|3720|1433
1607700540000|2020-12-11 15:29:00|3721.5|3720.5|3721.5|3721|3722|3721|3721.5|3720|1499
1607700550000|2020-12-11 15:29:10|3722|3721.5|3721|3720.5|3722|3721.5|3721|3720.5|1393
1607700560000|2020-12-11 15:29:20|3720.5|3720|3720|3719.5|3720.5|3720|3720|3719.5|1182
1607700570000|2020-12-11 15:29:30|3720.5|3720|3720.5|3720|3721|3720.5|3720.5|3720|3280
1607700580000|2020-12-11 15:29:40|3720|3719.5|3720|3719.5|3720.5|3720|3719.5|3719|3346
1607700590000|2020-12-11 15:29:50|3719.5|3719|3719.5|3718.5|3719.5|3719.5|3719.5|3718|427
1607700600000|2020-12-11 15:30:00|3720|3719|3720|3719.5|3720.5|3720|3719.5|3719|1053
1607700610000|2020-12-11 15:30:10|3720.5|3720|3720|3719.5|3720.5|3720|3720|3719|859
1607700620000|2020-12-11 15:30:20|3720.5|3720|3721.5|3721|3722|3721.5|3720.5|3720|1748
1607700630000|2020-12-11 15:30:30|3721|3720.5|3721|3720.5|3721|3720.5|3721|3720|475
1607700640000|2020-12-11 15:30:40|3720.5|3720|3721|3720.5|3721|3720.5|3720.5|3720|127
1607700650000|2020-12-11 15:30:50|3721.5|3721|3721.5|3721|3721.5|3721|3721|3720.5|568
1607700660000|2020-12-11 15:31:00|3721|3720.5|3721.5|3721|3722|3721.5|3721|3720.5|3473
1607700670000|2020-12-11 15:31:10|3722|3721.5|3720|3719|3722|3721.5|3719.5|3719|10918
1607700680000|2020-12-11 15:31:20|3719.5|3719.5|3722|3721|3722|3721|3719.5|3719.5|2576
1607700690000|2020-12-11 15:31:30|3721.5|3720.5|3723.5|3723|3723.5|3723|3721|3720|3578
1607700700000|2020-12-11 15:31:40|3724|3723.5|3724|3723|3725|3724.5|3723.5|3722.5|625
1607700710000|2020-12-11 15:31:50|3723.5|3723.5|3724|3723.5|3724|3723.5|3723.5|3723.5|0
1607700720000|2020-12-11 15:32:00|3723.5|3723|3724.5|3723.5|3724.5|3723.5|3722.5|3722|2170
1607700730000|2020-12-11 15:32:10|3724|3724|3725.5|3724.5|3725.5|3725|3724|3724|3177
1607700740000|2020-12-11 15:32:20|3725|3725|3725|3724.5|3725.5|3725|3724.5|3723.5|102
1607700750000|2020-12-11 15:32:30|3724.5|3724|3724|3723.5|3725|3724|3724|3723|1619
1607700760000|2020-12-11 15:32:40|3724.5|3724|3725|3723.5|3725.5|3724.5|3724|3723.5|1740
1607700770000|2020-12-11 15:32:50|3724.5|3724|3724.5|3724|3725|3724.5|3724|3723.5|992
1607700780000|2020-12-11 15:33:00|3725|3723.5|3724.5|3724|3725|3724.5|3724.5|3723.5|1252
1607700790000|2020-12-11 15:33:10|3725|3724.5|3727.5|3726.5|3728|3727|3724.5|3724|2556
1607700800000|2020-12-11 15:33:20|3727|3727|3728|3727.5|3728|3727.5|3727|3726.5|621
1607700810000|2020-12-11 15:33:30|3728.5|3727|3728|3727|3728.5|3728|3727|3726.5|3591
1607700820000|2020-12-11 15:33:40|3728.5|3727.5|3729.5|3729|3729.5|3729|3728|3727.5|1092
1607700830000|2020-12-11 15:33:50|3730|3728.5|3730.5|3729.5|3732|3731.5|3729.5|3728.5|25396
1607700840000|2020-12-11 15:34:00|3731|3730|3734.5|3734|3735|3734|3731|3730|27351
1607700850000|2020-12-11 15:34:10|3735|3734.5|3736|3735|3736|3735.5|3734.5|3734|1796
1607700860000|2020-12-11 15:34:20|3735.5|3735.5|3735|3734|3736|3735.5|3735|3734|718
1607700870000|2020-12-11 15:34:30|3734.5|3733.5|3732.5|3732|3734.5|3734|3732.5|3732|4107
1607700880000|2020-12-11 15:34:40|3733|3732.5|3733.5|3732.5|3734|3733.5|3732.5|3732|1057
1607700890000|2020-12-11 15:34:50|3734|3733|3734.5|3733.5|3735.5|3734.5|3734|3733|1329
1607700900000|2020-12-11 15:35:00|3734|3733|3734|3733|3734.5|3733|3733.5|3733|1371
1607700910000|2020-12-11 15:35:10|3733.5|3733.5|3733.5|3732.5|3734|3733.5|3733.5|3732.5|1086
1607700920000|2020-12-11 15:35:20|3733|3732|3733.5|3732.5|3733.5|3733|3732.5|3731.5|2034
1607700930000|2020-12-11 15:35:30|3733|3733|3732.5|3731.5|3733.5|3733|3732|3731.5|2057
1607700940000|2020-12-11 15:35:40|3733|3732|3731|3730|3733|3732|3731|3730|4354
1607700950000|2020-12-11 15:35:50|3730.5|3729.5|3728|3727.5|3730.5|3729.5|3728|3727|2237
1607700960000|2020-12-11 15:36:00|3727.5|3727|3729|3728.5|3729|3728.5|3727|3726.5|3020
1607700970000|2020-12-11 15:36:10|3729.5|3729|3730|3729.5|3730|3729.5|3729|3728.5|1701
1607700980000|2020-12-11 15:36:20|3729.5|3729|3730|3729|3730.5|3730|3729.5|3729|1849
1607700990000|2020-12-11 15:36:30|3729.5|3728.5|3728.5|3728|3730|3729.5|3728.5|3728|2032
1607701000000|2020-12-11 15:36:40|3729|3728.5|3729|3728.5|3730|3729|3728.5|3728|2095
1607701010000|2020-12-11 15:36:50|3728.5|3728|3728|3727.5|3729|3728.5|3727|3726|1106
1607701020000|2020-12-11 15:37:00|3727.5|3727|3729|3728.5|3729.5|3729|3727|3726.5|735
1607701030000|2020-12-11 15:37:10|3729.5|3728|3729.5|3729|3730|3729.5|3729|3728|2159
1607701040000|2020-12-11 15:37:20|3730|3728.5|3730|3729.5|3730|3729.5|3729|3728.5|1584
1607701050000|2020-12-11 15:37:30|3729.5|3729|3729.5|3728.5|3730|3729.5|3729.5|3728.5|535
1607701060000|2020-12-11 15:37:40||3729||3728.5||3729||3728.5|0
1607701070000|2020-12-11 15:37:50|3730|3729|3727.5|3727|3730|3729.5|3727.5|3727|1493
1607701080000|2020-12-11 15:38:00|3727|3726.5|3728|3727.5|3728|3727.5|3727|3726|1363
1607701090000|2020-12-11 15:38:10|3727.5|3727|3727.5|3727|3727.5|3727|3726.5|3726|2816
1607701100000|2020-12-11 15:38:20|3727|3726.5|3727|3726.5|3727|3727|3727|3726.5|453
1607701110000|2020-12-11 15:38:30|3727.5|3727|3727|3726.5|3727.5|3727|3727|3726.5|1314
1607701120000|2020-12-11 15:38:40|3727.5|3727|3729|3728|3729|3728.5|3727|3727|5836
1607701130000|2020-12-11 15:38:50|3728.5|3728.5|3729|3728.5|3730|3729|3728.5|3728|1223
1607701140000|2020-12-11 15:39:00|3729.5|3729|3729|3727.5|3729.5|3729|3728.5|3727.5|2169
1607701150000|2020-12-11 15:39:10|3728.5|3728|3727|3726.5|3728.5|3728|3727|3726.5|2358
1607701170000|2020-12-11 15:39:30|3727.5|3727|3728|3727.5|3728.5|3728|3727.5|3727|3327
1607701180000|2020-12-11 15:39:40|3728.5|3728|3729|3728|3729.5|3729|3728.5|3728|160
1607701190000|2020-12-11 15:39:50|3729.5|3728.5|3730.5|3729|3730.5|3729|3729.5|3728.5|1187
1607701200000|2020-12-11 15:40:00|3730|3729.5|3731|3730.5|3731.5|3730.5|3730|3729.5|1348
1607701210000|2020-12-11 15:40:10|3730.5|3730|3730|3729|3730.5|3730|3729.5|3729|1783
1607701220000|2020-12-11 15:40:20|3729.5|3728.5|3728.5|3727.5|3729.5|3728.5|3728.5|3727.5|451
1607701230000|2020-12-11 15:40:30|3728|3727|3728|3727|3728.5|3727.5|3728|3727|760
1607701240000|2020-12-11 15:40:40|3728.5|3727.5|3727.5|3726.5|3728.5|3728|3727.5|3726.5|872
1607701250000|2020-12-11 15:40:50|3727|3727|3728.5|3727.5|3728.5|3728|3727|3726.5|1110
1607701260000|2020-12-11 15:41:00|3728|3728|3729|3728|3729|3728|3727.5|3727|2093
1607701270000|2020-12-11 15:41:10|3728.5|3728.5|3728.5|3728|3729|3728.5|3728|3727.5|0
1607701280000|2020-12-11 15:41:20|3728|3727.5|3726.5|3725.5|3728|3727.5|3726|3725.5|1832
1607701290000|2020-12-11 15:41:30|3726|3726|3726.5|3725.5|3727|3726.5|3726|3725.5|968
1607701300000|2020-12-11 15:41:40|3726|3726|3727.5|3726.5|3727.5|3726.5|3726|3725.5|1052
1607701320000|2020-12-11 15:42:00|3728|3727|3727.5|3727|3728.5|3728|3727.5|3727|1874
1607701330000|2020-12-11 15:42:10|3727|3726.5|3727.5|3727|3727.5|3727|3726.5|3726|1430
1607701340000|2020-12-11 15:42:20|3727|3726.5|3727.5|3726.5|3727.5|3727|3727|3726.5|94
1607701350000|2020-12-11 15:42:30|3727|3726|3726.5|3726|3727.5|3726.5|3726.5|3726|3030
1607701360000|2020-12-11 15:42:40|3727|3725.5|3727|3726.5|3727|3726.5|3726|3725|5990
1607701370000|2020-12-11 15:42:50|3726.5|3726|3726|3725.5|3726.5|3726.5|3726|3725|4110
1607701380000|2020-12-11 15:43:00|3726.5|3726|3726|3725.5|3726.5|3726|3726|3725|2263
1607701390000|2020-12-11 15:43:10|3725.5|3725|3725.5|3725|3725.5|3725.5|3725.5|3724|11663
1607701400000|2020-12-11 15:43:20|3725|3724.5|3725.5|3724.5|3725.5|3725|3725|3724.5|8303
1607701410000|2020-12-11 15:43:30|3725|3724|3723.5|3722.5|3726|3725.5|3723.5|3722.5|12768
1607701420000|2020-12-11 15:43:40|3723|3722|3723|3722.5|3723|3722.5|3721.5|3721|2335
1607701430000|2020-12-11 15:43:50|3723.5|3723|3723.5|3723|3724|3723.5|3723.5|3722.5|1692
1607701440000|2020-12-11 15:44:00|3724|3723.5|3723|3722.5|3724|3723.5|3722.5|3722|2117
1607701450000|2020-12-11 15:44:10|3722.5|3722|3723|3722.5|3723|3722.5|3722.5|3721.5|812
1607701460000|2020-12-11 15:44:20|||||||||479
1607701470000|2020-12-11 15:44:30|3722.5|3722|3722.5|3722|3723|3722.5|3722.5|3722|354
1607701480000|2020-12-11 15:44:40|3723|3722.5|3722.5|3721.5|3723.5|3723|3722.5|3721.5|3961
1607701490000|2020-12-11 15:44:50|3722|3722|3722|3721|3722.5|3722|3721|3720.5|2961
1607701500000|2020-12-11 15:45:00|3721.5|3721.5|3721.5|3721|3722|3721.5|3721.5|3721|855
1607701510000|2020-12-11 15:45:10|3722|3720.5|3723.5|3722.5|3723.5|3723|3721|3720|6751
1607701520000|2020-12-11 15:45:20|3724|3723|3724.5|3723.5|3725.5|3725|3724|3723|711
1607701530000|2020-12-11 15:45:30|3725|3723|3725.5|3724.5|3725.5|3724.5|3724.5|3723|3
1607701540000|2020-12-11 15:45:40|3726|3725|3726|3725|3726.5|3725.5|3725|3724.5|384
1607701550000|2020-12-11 15:45:50|3725.5|3725.5|3726.5|3725.5|3727|3726|3725.5|3725|2043
1607701560000|2020-12-11 15:46:00|3727|3726|3727|3726|3727.5|3727|3726.5|3725.5|330
1607701570000|2020-12-11 15:46:10|3726.5|3726.5|3726.5|3726|3727|3726.5|3726.5|3726|686
1607701580000|2020-12-11 15:46:20|3726|3725.5|3727|3726.5|3727.5|3726.5|3726|3725|1490
1607701590000|2020-12-11 15:46:30|3726.5|3726|3727|3726.5|3727|3726.5|3726|3725.5|10
1607701600000|2020-12-11 15:46:40|3727.5|3726|3729|3728.5|3729|3728.5|3726.5|3726|5112
1607701610000|2020-12-11 15:46:50|3729.5|3728|3728|3727|3729.5|3728.5|3728|3727|1539
1607701620000|2020-12-11 15:47:00|3728.5|3727.5|3728|3727|3728.5|3728|3727.5|3727|1026
1607701630000|2020-12-11 15:47:10|3727.5|3726.5|3727|3726.5|3728|3727.5|3726|3725.5|3028
1607701640000|2020-12-11 15:47:20|3726.5|3726|3725.5|3725|3726.5|3726|3725.5|3725|227
1607701650000|2020-12-11 15:47:30|3725|3724.5|3725.5|3725|3726.5|3726|3725|3724.5|711
1607701660000|2020-12-11 15:47:40|3726.5|3725.5|3726|3725|3726.5|3726|3725.5|3725|94
1607701670000|2020-12-11 15:47:50||3725.5||3725.5||3725.5||3725.5|0
1607701680000|2020-12-11 15:48:00|3726.5|3726|3726.5|3726|3726.5|3726|3726|3725.5|367
1607701690000|2020-12-11 15:48:10|3726|3725.5|3726|3724.5|3726.5|3726|3726|3724.5|774
1607701700000|2020-12-11 15:48:20|3725.5|3725|3725.5|3724.5|3725.5|3725|3725|3724.5|2
1607701720000|2020-12-11 15:48:40|3725|3725|3724.5|3724|3725|3725|3724.5|3724|3777
1607701730000|2020-12-11 15:48:50|3725|3724.5|3724.5|3724|3725|3724.5|3724.5|3724|1991
1607701740000|2020-12-11 15:49:00|3724|3723.5|3723|3722.5|3724.5|3723.5|3723|3722.5|2945
1607701750000|2020-12-11 15:49:10|3722.5|3722|3723.5|3723|3724|3723.5|3722.5|3722|1671
1607701760000|2020-12-11 15:49:20|3723|3722.5|3725.5|3724.5|3725.5|3725|3723|3722.5|586
1607701770000|2020-12-11 15:49:30|3725|3724|3724|3723|3725|3724|3724|3723|846
1607701780000|2020-12-11 15:49:40|3723.5|3723.5|3723.5|3723|3723.5|3723.5|3723.5|3723|200
1607701790000|2020-12-11 15:49:50|3724|3723.5|3723.5|3723|3724|3723.5|3723.5|3723|550
1607701800000|2020-12-11 15:50:00|3723|3722.5|3723|3722|3723|3722.5|3722|3721.5|299
1607701810000|2020-12-11 15:50:10|3722.5|3722.5|3722.5|3722|3723|3722.5|3722.5|3721.5|0
1607701830000|2020-12-11 15:50:30|3722|3721.5|3723|3722.5|3723|3722.5|3722|3721.5|1078
1607701840000|2020-12-11 15:50:40|3723.5|3723|3723|3722.5|3723.5|3723|3723|3722.5|178
1607701850000|2020-12-11 15:50:50|3723.5|3723|3723.5|3722.5|3723.5|3723|3723|3722.5|1115
1607701860000|2020-12-11 15:51:00|3723|3722|3722|3721|3723|3722|3721.5|3721|1330
1607701870000|2020-12-11 15:51:10|3721.5|3721.5|3721.5|3721|3722|3721.5|3721.5|3721|391
1607701880000|2020-12-11 15:51:20|3721|3720.5|3721.5|3721|3721.5|3721|3721|3720.5|434
1607701890000|2020-12-11 15:51:30|3722|3721.5|3721.5|3721|3722|3721.5|3721.5|3721|3831
1607701900000|2020-12-11 15:51:40|3721|3720.5|3721|3720.5|3721.5|3721|3721|3720.5|0
1607701910000|2020-12-11 15:51:50|3721.5|3721|3721.5|3721|3721.5|3721|3721|3720.5|572
1607701920000|2020-12-11 15:52:00|3722|3721.5|3723.5|3722.5|3723.5|3722.5|3722|3721.5|1263
1607701930000|2020-12-11 15:52:10|3723||3723||3723||3723||818
1607701940000|2020-12-11 15:52:20|3722.5|3722|3724.5|3724|3724.5|3724|3722.5|3722|3058
1607701950000|2020-12-11 15:52:30|3724|3723.5|3723.5|3723|3724|3723.5|3723.5|3723|798
1607701960000|2020-12-11 15:52:40|3723|3722.5|3723.5|3722.5|3723.5|3723|3723|3722.5|1879
1607701970000|2020-12-11 15:52:50|3723|3723|3723|3722.5|3723.5|3723|3723|3722.5|4
1607701980000|2020-12-11 15:53:00|3722.5|3722|3723|3722|3723.5|3723|3722.5|3722|1057
1607701990000|2020-12-11 15:53:10|3723.5|3722.5|3724|3723.5|3724|3723.5|3723|3722.5|549
1607702000000|2020-12-11 15:53:20|3724.5||3724||3724.5||3724||295
1607702010000|2020-12-11 15:53:30|3724.5|3724|3724|3723.5|3724.5|3724|3724|3723.5|1419
1607702030000|2020-12-11 15:53:50|3723.5|3723|3722.5|3722|3723.5|3723|3722.5|3721.5|1265
1607702040000|2020-12-11 15:54:00|3722|3721.5|3722.5|3722|3723|3722.5|3722|3721|305933
1607702050000|2020-12-11 15:54:10|3722|3721.5|3722|3721.5|3722.5|3721.5|3722|3721|428
1607702060000|2020-12-11 15:54:20|3721.5|3721|3721|3720.5|3722|3721|3721|3720.5|639
1607702070000|2020-12-11 15:54:30|3720.5|3720|3720.5|3720|3721|3720|3720.5|3720|245
1607702080000|2020-12-11 15:54:40|3720|3719.5|3720|3719.5|3720|3719.5|3720|3719.5|1210
1607702090000|2020-12-11 15:54:50|3719.5|3719|3720|3719.5|3720|3719.5|3719.5|3719|814
1607702100000|2020-12-11 15:55:00|3719.5|3719|3719|3718.5|3719.5|3719|3719|3718.5|6778
1607702110000|2020-12-11 15:55:10|3718.5|3718|3718.5|3718|3718.5|3718.5|3718.5|3717.5|213
1607702120000|2020-12-11 15:55:20|||||||||166
1607702130000|2020-12-11 15:55:30|3718|3717.5|3718|3717.5|3718|3717.5|3718|3717.5|1017
1607702140000|2020-12-11 15:55:40|3717.5|3717|3718.5|3718|3718.5|3718|3717.5|3717|1246
1607702150000|2020-12-11 15:55:50|3718|3717.5|3718|3717.5|3718|3717.5|3718|3717.5|317
1607702160000|2020-12-11 15:56:00|||||||||83
1607702170000|2020-12-11 15:56:10|3718.5|3718|3719|3718.5|3719|3718.5|3718.5|3718|2870
1607702180000|2020-12-11 15:56:20|3719.5|3719|3719|3718.5|3719.5|3719|3719|3718.5|345
1607702190000|2020-12-11 15:56:30|3719.5|3719|3720|3719|3720.5|3719.5|3719.5|3718.5|1005
1607702200000|2020-12-11 15:56:40|3719.5|3719.5|3719|3718.5|3720|3719.5|3719|3718.5|1958
1607702210000|2020-12-11 15:56:50|||||||||114
1607702220000|2020-12-11 15:57:00|3718.5|3718|3718.5|3718|3719|3718.5|3718.5|3718|1154
1607702230000|2020-12-11 15:57:10|3719|3718.5|3719|3718.5|3719|3718.5|3719|3718|1910
1607702240000|2020-12-11 15:57:20|3718.5|3718|3720|3719.5|3720|3719.5|3718.5|3718|1730
1607702250000|2020-12-11 15:57:30|3720.5|3720|3721|3720.5|3721|3720.5|3720.5|3720|753
1607702260000|2020-12-11 15:57:40|3720.5|3720|3722|3721.5|3722.5|3721.5|3720.5|3720|1646
1607702270000|2020-12-11 15:57:50|3721.5|3721|3722.5|3722|3722.5|3722|3721|3720.5|3393
1607702280000|2020-12-11 15:58:00|3723|3722.5|3723|3722.5|3723.5|3723|3722.5|3722|2346
1607702290000|2020-12-11 15:58:10|||||||||354
1607702300000|2020-12-11 15:58:20|3723.5|3723|3723.5|3723|3724|3723.5|3723.5|3723|5607
1607702310000|2020-12-11 15:58:30|3724|3723.5|3724|3723.5|3724.5|3724|3724|3723.5|4184
1607702320000|2020-12-11 15:58:40|3724.5|3724|3724.5|3724|3725|3724.5|3724.5|3724|274
1607702330000|2020-12-11 15:58:50|3724|3723.5|3724.5|3724|3724.5|3724|3724|3723.5|1250
1607702340000|2020-12-11 15:59:00|3724|3723.5|3724|3723|3724|3724|3723.5|3723|1529
1607702350000|2020-12-11 15:59:10|3723.5|3722.5|3723|3722|3723.5|3723|3722.5|3722|1240
1607702360000|2020-12-11 15:59:20||3722.5||3722.5||3722.5||3722|0
1607702370000|2020-12-11 15:59:30|3722.5|3722|3723|3722|3723|3722.5|3722.5|3722|485
1607702380000|2020-12-11 15:59:40||3722.5||3722.5||3722.5||3722.5|80
1607702390000|2020-12-11 15:59:50|3722.5|3722|3722|3721|3722.5|3722|3721.5|3721|2028
1607702400000|2020-12-11 16:00:00|3721.5|3721.5|3721|3720.5|3722|3721.5|3721|3720.5|8775
1607702410000|2020-12-11 16:00:10|3720.5|3720|3721.5|3720.5|3721.5|3721|3720.5|3719.5|3796
1607702420000|2020-12-11 16:00:20||3721||3720.5||3721||3720.5|318
1607702430000|2020-12-11 16:00:30|3721|3720|3720|3719.5|3721|3720.5|3720|3719.5|7099
1607702440000|2020-12-11 16:00:40|3719.5|3719|3720.5|3720|3720.5|3720|3719|3718.5|7216
1607702450000|2020-12-11 16:00:50|3721|3719.5|3725|3724.5|3725.5|3724.5|3721|3719.5|7561
1607702460000|2020-12-11 16:01:00|3725.5|3725|3725|3724.5|3726|3725.5|3725|3724|848
1607702470000|2020-12-11 16:01:10|3725.5|3725|3726|3725.5|3726|3725.5|3725.5|3725|1116
1607702480000|2020-12-11 16:01:20|3725.5|3725|3725.5|3725|3725.5|3725|3725.5|3724.5|596
1607702490000|2020-12-11 16:01:30|3726.5|3725.5|3727|3726.5|3728|3727|3726|3725.5|8226
1607702500000|2020-12-11 16:01:40|3726.5|3726|3727|3726.5|3727.5|3727|3726.5|3725.5|1201
1607702510000|2020-12-11 16:01:50|3727.5|3727|3727|3726|3727.5|3727|3726.5|3726|2218
1607702520000|2020-12-11 16:02:00|3726.5|3726.5|3727|3726.5|3727|3726.5|3726.5|3726|1510
1607702530000|2020-12-11 16:02:10|3727.5|3727|3727.5|3727|3727.5|3727|3727.5|3726.5|0
1607702540000|2020-12-11 16:02:20|3727|3726.5|3726.5|3726|3727|3726.5|3726.5|3726|1711
1607702550000|2020-12-11 16:02:30|3727|3725.5|3727|3726|3727|3726.5|3726.5|3725.5|1526
1607702560000|2020-12-11 16:02:40|3726.5|3725.5|3726|3725.5|3726.5|3725.5|3726|3725.5|577
1607702570000|2020-12-11 16:02:50|||||||||45
1607702580000|2020-12-11 16:03:00|3725.5|3725|3727.5|3727|3727.5|3727|3725.5|3725|4564
1607702590000|2020-12-11 16:03:10|3728|3726.5|3729|3728|3729|3728.5|3727.5|3726.5|2057
1607702600000|2020-12-11 16:03:20|3728.5|3727.5|3728|3727|3728.5|3727.5|3728|3727|304
1607702610000|2020-12-11 16:03:30|3727.5|3726.5|3726|3725.5|3727.5|3726.5|3726|3725.5|2920
1607702620000|2020-12-11 16:03:40|3726.5|3726|3725.5|3725|3726.5|3726|3725.5|3725|1435
1607702630000|2020-12-11 16:03:50|3725|3724.5|3725.5|3725|3726|3725.5|3725|3724.5|2297
1607702640000|2020-12-11 16:04:00|3725|3724.5|3726|3725.5|3726.5|3725.5|3725|3724.5|2767
1607702650000|2020-12-11 16:04:10|3725.5|3725|3725.5|3725|3726|3725.5|3725.5|3725|736
1607702660000|2020-12-11 16:04:20|3725|3724.5|3725|3724.5|3725.5|3725|3725|3724.5|1197
1607702670000|2020-12-11 16:04:30|3724.5|3724|3724.5|3723.5|3724.5|3724|3724|3723|690
1607702680000|2020-12-11 16:04:40|3724|3724|3724.5|3724|3724.5|3724|3724|3724|583
1607702690000|2020-12-11 16:04:50|||||||||2074
1607702700000|2020-12-11 16:05:00|3724|3723.5|3724|3723.5|3724.5|3724|3723.5|3723|8745
1607702710000|2020-12-11 16:05:10|3724.5|3723|3724|3723.5|3725|3724.5|3724|3723|8338
1607702720000|2020-12-11 16:05:20|3723.5|3723|3724|3723.5|3724|3723.5|3722.5|3722|5216
1607702730000|2020-12-11 16:05:30|3724.5|3724|3723.5|3722.5|3724.5|3724|3723|3722.5|1995
1607702740000|2020-12-11 16:05:40|3723|3722|3722.5|3722|3723|3722.5|3722|3721.5|5056
1607702750000|2020-12-11 16:05:50|3723|3722.5|3723.5|3723|3724|3723|3722.5|3722|1002
1607702760000|2020-12-11 16:06:00|3724|3723.5|3725|3724|3725|3724|3723.5|3723.5|82
1607702770000|2020-12-11 16:06:10|3724.5|3724.5|3724|3723.5|3725|3724.5|3723.5|3723|2701
1607702780000|2020-12-11 16:06:20|3724.5|3723|3722.5|3721.5|3724.5|3723.5|3722.5|3721.5|22661
1607702790000|2020-12-11 16:06:30|3723|3722|3724|3723|3724|3723|3722.5|3722|2205
1607702800000|2020-12-11 16:06:40|3723.5|3723.5|3724|3723|3724|3723.5|3723|3722.5|954
1607702810000|2020-12-11 16:06:50|3723.5|3722.5|3723.5|3723|3724|3723|3723|3722.5|1392
1607702820000|2020-12-11 16:07:00|3724|3723.5|3724|3723|3724|3723.5|3723.5|3723|1414
1607702830000|2020-12-11 16:07:10|3723.5||3723.5||3724||3723.5||200
1607702840000|2020-12-11 16:07:20|3724|3723.5|3725|3724.5|3725|3724.5|3723.5|3723|1538
1607702850000|2020-12-11 16:07:30|3725.5|3725|3725|3724.5|3726|3725|3725|3724|1627
1607702860000|2020-12-11 16:07:40|3725.5|3725|3726|3725.5|3726|3725.5|3725.5|3725|815
1607702870000|2020-12-11 16:07:50|3726.5|3726|3725.5|3725|3726.5|3726|3725.5|3725|1062
1607702880000|2020-12-11 16:08:00|3726|3725.5|3725.5|3725|3726|3725.5|3725.5|3725|1867
1607702890000|2020-12-11 16:08:10|3726|3725.5|3726|3725.5|3727|3726.5|3726|3725.5|5103
1607702900000|2020-12-11 16:08:20|3726.5|3726|3727|3726.5|3727|3726.5|3726|3725.5|606
1607702910000|2020-12-11 16:08:30|3727.5|3727|3725.5|3725|3728|3727|3725.5|3725|730
1607702920000|2020-12-11 16:08:40|3725|3724.5|3724|3723.5|3725|3724.5|3724|3723.5|2956
1607702930000|2020-12-11 16:08:50|3724.5|3724|3723.5|3722.5|3725|3724.5|3722.5|3722|10228
1607702940000|2020-12-11 16:09:00|3724|3723|3723.5|3723|3724.5|3724|3722|3721|8229
1607702950000|2020-12-11 16:09:10|3724|3723.5|3724|3723.5|3724|3723.5|3724|3723.5|608
1607702960000|2020-12-11 16:09:20||3723||3723.5||3723.5||3723|266
1607702970000|2020-12-11 16:09:30|3724.5|3724|3723.5|3723|3724.5|3724|3723.5|3723|3831
1607702980000|2020-12-11 16:09:40|3723|3722.5|3722.5|3721.5|3723.5|3723|3722|3721.5|5878
1607702990000|2020-12-11 16:09:50|3723|3722|3723.5|3722.5|3723.5|3723|3723|3722|954
1607703000000|2020-12-11 16:10:00|3724|3723|3721.5|3721|3724|3723.5|3721.5|3720.5|4415
1607703010000|2020-12-11 16:10:10|3722|3721.5|3724|3723.5|3724|3723.5|3722|3721|2884
1607703020000|2020-12-11 16:10:20|3724.5|3723|3725.5|3724.5|3725.5|3725|3724|3723|4183
1607703030000|2020-12-11 16:10:30|3725|3725|3726.5|3725.5|3726.5|3726|3725|3724.5|468
1607703040000|2020-12-11 16:10:40|3726|3726|3725.5|3725|3727|3726.5|3725.5|3725|3601
1607703050000|2020-12-11 16:10:50|3726|3725.5|3725.5|3725|3726|3725.5|3725.5|3725|1220
1607703060000|2020-12-11 16:11:00|3726|3724.5|3724.5|3723.5|3726|3724.5|3724|3723.5|4874
1607703070000|2020-12-11 16:11:10|3724|3724|3724.5|3723.5|3725|3724.5|3724|3723.5|4155
1607703080000|2020-12-11 16:11:20|3724|3724|3723.5|3723|3724.5|3724|3723.5|3723|18445
1607703090000|2020-12-11 16:11:30|3723|3722.5|3723|3722.5|3723|3722.5|3723|3722.5|143
1607703100000|2020-12-11 16:11:40|3723.5|3723|3724|3723|3724.5|3723.5|3723.5|3723|3336
1607703110000|2020-12-11 16:11:50|3723.5|3723.5|3724|3723|3724.5|3723.5|3723.5|3723|2633
1607703120000|2020-12-11 16:12:00|3723.5|3723.5|3725|3724.5|3725|3724.5|3723.5|3723|1903
1607703130000|2020-12-11 16:12:10|3724.5|3724|3725|3724.5|3725|3724.5|3724.5|3724|1117
1607703140000|2020-12-11 16:12:20|3724.5|3724|3724.5|3724|3725|3724.5|3724.5|3724|1300
1607703150000|2020-12-11 16:12:30|||||||||300
1607703160000|2020-12-11 16:12:40|3724|3723.5|3724|3723.5|3724.5|3724|3724|3723.5|3191
1607703170000|2020-12-11 16:12:50|3724.5|3724|3725|3724.5|3725|3724.5|3724|3723.5|1936
1607703180000|2020-12-11 16:13:00|3725.5|3725|3725.5|3724.5|3725.5|3725|3725.5|3724.5|1125
1607703190000|2020-12-11 16:13:10|3726|3725|3726|3725|3726|3725|3725|3724.5|3924
1607703200000|2020-12-11 16:13:20|3725.5|3725.5|3726.5|3726|3727|3726|3725.5|3725|3585
1607703210000|2020-12-11 16:13:30|3727|3725.5|3727.5|3726.5|3727.5|3726.5|3726|3725.5|4059
1607703220000|2020-12-11 16:13:40|3728|3727|3727|3726.5|3728|3727.5|3727|3726.5|2374
1607703230000|2020-12-11 16:13:50|3726.5|3726|3727|3726.5|3727|3726.5|3726.5|3726|1998
1607703240000|2020-12-11 16:14:00|3727.5|3727|3727|3726.5|3727.5|3727|3727|3726.5|2719
1607703250000|2020-12-11 16:14:10|3727.5|3727|3728.5|3728|3729|3728.5|3727|3726.5|4970
1607703260000|2020-12-11 16:14:20|3729|3728.5|3728.5|3728|3729|3728.5|3728.5|3727.5|200
1607703270000|2020-12-11 16:14:30|3729|3728.5|3728.5|3727.5|3729|3728.5|3728.5|3727.5|656
1607703280000|2020-12-11 16:14:40|3728|3727|3727|3726.5|3728|3727.5|3727|3726.5|1268
1607703290000|2020-12-11 16:14:50|3727.5|3727|3728.5|3727|3728.5|3727.5|3727.5|3727|1188
1607703300000|2020-12-11 16:15:00|3729|3727.5|3728.5|3727.5|3729|3728|3728.5|3727.5|7
1607703310000|2020-12-11 16:15:10|3728|3727|3727.5|3726.5|3728|3727|3727.5|3726.5|140
1607703320000|2020-12-11 16:15:20|3727|3726|3728|3726.5|3728|3727|3727|3726|127
1607703330000|2020-12-11 16:15:30|3728.5|3727|3727|3726|3728.5|3727.5|3727|3726|114
1607703340000|2020-12-11 16:15:40|3726.5|3725.5|3726|3725|3727|3725.5|3726|3725|110
1607703350000|2020-12-11 16:15:50|3727|3726|3727.5|3726.5|3728|3727|3727|3726|644
1607703360000|2020-12-11 16:16:00|3727|3726|3727|3726|3727|3726|3726|3724.5|52
1607703370000|2020-12-11 16:16:10|3726|3725|3727|3725.5|3727.5|3726|3726|3725|93
1607703380000|2020-12-11 16:16:20|3727.5|3726|3725.5|3724.5|3727.5|3726.5|3725.5|3724.5|174
1607703390000|2020-12-11 16:16:30|3725|3724|3726|3725|3726|3725|3725|3724|279
1607703400000|2020-12-11 16:16:40|3725.5|3724.5|3726.5|3725.5|3726.5|3725.5|3725.5|3724.5|128
1607703410000|2020-12-11 16:16:50|3727|3726|3727.5|3726.5|3728|3727|3727|3726|122
1607703420000|2020-12-11 16:17:00|3727|3726|3725.5|3724.5|3727.5|3726.5|3725.5|3724.5|645
1607703430000|2020-12-11 16:17:10|3725|3724|3725|3724|3726|3724.5|3725|3724|123
1607703440000|2020-12-11 16:17:20|3726.5|3725|3726.5|3725|3726.5|3725|3725|3723.5|498
1607703450000|2020-12-11 16:17:30|3726|3724.5|3725.5|3724|3726.5|3725|3725|3724|213
1607703460000|2020-12-11 16:17:40|3726|3725|3727|3726|3727|3726|3725.5|3724.5|614
1607703470000|2020-12-11 16:17:50|3726.5|3725.5|3726|3725|3727.5|3726|3726|3725|30
1607703480000|2020-12-11 16:18:00|3725.5|3724.5|3727|3726|3727.5|3726.5|3725|3724|303
1607703490000|2020-12-11 16:18:10|3727.5|3726.5|3727.5|3726.5|3728|3727|3727|3726|261
1607703500000|2020-12-11 16:18:20|3728|3726|3726|3725|3728|3726|3726|3725|370
1607703510000|2020-12-11 16:18:30|3726.5|3725.5|3726|3725|3726.5|3725.5|3725.5|3724.5|144
1607703520000|2020-12-11 16:18:40|3726.5|3725.5|3727|3725.5|3727|3726|3726.5|3725|4
1607703530000|2020-12-11 16:18:50|3726.5|3726|3727.5|3726|3727.5|3726|3726.5|3725.5|50
1607703540000|2020-12-11 16:19:00|3727|3727|3727.5|3726.5|3728|3727|3727|3726.5|115
1607703550000|2020-12-11 16:19:10|3727|3726|3728|3727|3728|3727|3727|3726|195
1607703560000|2020-12-11 16:19:20|3727.5|3726|3727.5|3726.5|3728|3726.5|3727|3726|0
1607703580000|2020-12-11 16:19:40|3728|3727|3727.5|3726.5|3728|3727|3727.5|3726.5|118
1607703590000|2020-12-11 16:19:50|3727|3726|3726.5|3725.5|3727|3726|3726.5|3725.5|44
1607703600000|2020-12-11 16:20:00|3727|3726|3725.5|3724.5|3727|3726|3725.5|3724|538
1607703610000|2020-12-11 16:20:10|3725|3724|3726.5|3725.5|3726.5|3725.5|3725|3724|470
1607703620000|2020-12-11 16:20:20|3727|3725|3725.5|3724.5|3727|3725|3725.5|3724.5|189
1607703630000|2020-12-11 16:20:30|3725|3724|3724.5|3723.5|3725.5|3724.5|3724.5|3723.5|105
1607703640000|2020-12-11 16:20:40|3725|3724|3724.5|3723.5|3725|3724|3724.5|3723.5|0
1607703650000|2020-12-11 16:20:50|3724|3722.5|3723.5|3722|3724|3723|3723.5|3722|214
1607703660000|2020-12-11 16:21:00|3722.5|3721.5|3722|3721|3722.5|3721.5|3721.5|3720|965
1607703670000|2020-12-11 16:21:10|3721|3719.5|3720.5|3719.5|3721.5|3720|3720.5|3719.5|463
1607703680000|2020-12-11 16:21:20|3721|3720|3719.5|3718.5|3721|3720|3719.5|3718.5|177
1607703690000|2020-12-11 16:21:30|3719|3718|3719|3718|3719|3718|3718.5|3717.5|55
1607703700000|2020-12-11 16:21:40|3718.5|3717.5|3718.5|3717|3719|3718|3718|3717|571
1607703710000|2020-12-11 16:21:50|3717.5|3716|3717.5|3716.5|3718|3717|3717|3716|587
1607703720000|2020-12-11 16:22:00|3717|3716|3717.5|3716.5|3717.5|3716.5|3717|3716|344
1607703730000|2020-12-11 16:22:10|3718|3717|3719.5|3718|3719.5|3718.5|3718|3717|205
1607703740000|2020-12-11 16:22:20|3718|3717|3718|3717|3718.5|3717.5|3717.5|3716.5|100
1607703750000|2020-12-11 16:22:30|3719.5|3718|3719|3718|3721|3719.5|3719|3717.5|569
1607703760000|2020-12-11 16:22:40|3719.5|3718.5|3720.5|3719|3720.5|3719.5|3719|3718|68
1607703770000|2020-12-11 16:22:50|3720|3718.5|3719|3718|3720.5|3719|3718.5|3717.5|445
1607703780000|2020-12-11 16:23:00|3718.5|3717.5|3719|3717.5|3719.5|3718.5|3718.5|3717|224
1607703790000|2020-12-11 16:23:10|3719.5|3718|3720|3719|3720|3719|3719.5|3718|0
1607703800000|2020-12-11 16:23:20|3719.5|3718.5|3718.5|3717|3719.5|3718.5|3718|3717|180
1607703810000|2020-12-11 16:23:30|3718|3716.5|3716.5|3715|3718|3716.5|3716.5|3715|3435
1607703820000|2020-12-11 16:23:40|3716|3714.5|3717.5|3716|3717.5|3716|3715.5|3714.5|769
1607703830000|2020-12-11 16:23:50|3717|3715.5|3716.5|3715.5|3717|3716|3716|3715|234
1607703840000|2020-12-11 16:24:00|3717|3716|3715.5|3714.5|3717|3716|3714.5|3713.5|640
1607703850000|2020-12-11 16:24:10|3715|3713.5|3714.5|3713.5|3715.5|3714|3714.5|3713.5|0
1607703860000|2020-12-11 16:24:20|3714|3713|3715.5|3714.5|3715.5|3714.5|3714|3713|349
1607703870000|2020-12-11 16:24:30|3715|3714|3714.5|3713|3715|3714|3714|3713|127
1607703880000|2020-12-11 16:24:40|3714|3713.5|3714|3712.5|3714|3713.5|3713.5|3712.5|95
1607703890000|2020-12-11 16:24:50|3713.5|3712|3713.5|3712.5|3714.5|3713|3713.5|3712|200
1607703900000|2020-12-11 16:25:00|3714|3713|3715|3713.5|3715|3714|3713.5|3712.5|454
1607703910000|2020-12-11 16:25:10|3714.5|3714|3714|3713|3715|3714|3713.5|3712.5|288
1607703920000|2020-12-11 16:25:20|3714.5|3713.5|3713.5|3712.5|3714.5|3713.5|3713.5|3712.5|0
1607703930000|2020-12-11 16:25:30|3714|3713|3714|3713|3714|3713|3713.5|3712.5|0
1607703940000|2020-12-11 16:25:40|3713.5|3712.5|3712|3711|3713.5|3712.5|3712|3711|439
1607703950000|2020-12-11 16:25:50|3712.5|3712|3712|3711|3713|3712|3712|3711|0
1607703960000|2020-12-11 16:26:00|3711.5|3710.5|3712|3710.5|3712.5|3711|3711.5|3710.5|548
1607703970000|2020-12-11 16:26:10|3711.5|3711|3712|3711|3712.5|3711|3711.5|3710.5|353
1607703980000|2020-12-11 16:26:20|3710.5|3709.5|3710.5|3709|3711|3710|3710.5|3709|182
1607703990000|2020-12-11 16:26:30|3709.5|3708.5|3710|3709|3710|3709|3709.5|3708.5|329
1607704000000|2020-12-11 16:26:40|3710.5|3709.5|3708|3707|3710.5|3709.5|3708|3707|229
1607704010000|2020-12-11 16:26:50|3708.5|3707.5|3708|3707|3709|3708|3708|3706.5|158
1607704020000|2020-12-11 16:27:00|3708.5|3706.5|3708|3706.5|3708.5|3707|3708|3706.5|507
1607704030000|2020-12-11 16:27:10|3709|3707|3708|3706.5|3709|3708|3707.5|3706.5|635
1607704040000|2020-12-11 16:27:20|3708.5|3707|3706.5|3705|3708.5|3707|3706.5|3705|77
1607704050000|2020-12-11 16:27:30|3707|3705.5|3708.5|3707.5|3708.5|3707.5|3706.5|3705.5|362
1607704060000|2020-12-11 16:27:40|3708|3707|3707.5|3706.5|3708|3707|3707.5|3706.5|265
1607704070000|2020-12-11 16:27:50|3707|3706|3709|3707.5|3709.5|3708|3707|3706|201
1607704080000|2020-12-11 16:28:00|3709.5|3708.5|3710.5|3709.5|3710.5|3709.5|3709|3708|1318
1607704090000|2020-12-11 16:28:10|3711|3709|3711.5|3710|3711.5|3710|3710.5|3709|286
1607704100000|2020-12-11 16:28:20|3709.5|3708.5|3710.5|3709.5|3710.5|3709.5|3709.5|3708.5|765
1607704110000|2020-12-11 16:28:30|3710|3709|3708.5|3707|3710.5|3709.5|3708.5|3707|232
1607704120000|2020-12-11 16:28:40|3708|3706.5|3709.5|3708.5|3709.5|3708.5|3707.5|3706.5|2098
1607704130000|2020-12-11 16:28:50|3710|3709|3711|3710|3711.5|3710|3710|3708.5|295
1607704140000|2020-12-11 16:29:00|3711.5|3710.5|3714|3712.5|3714|3712.5|3711.5|3710.5|200
1607704150000|2020-12-11 16:29:10|3713|3712|3711|3709.5|3713|3712|3711|3709|327
1607704160000|2020-12-11 16:29:20|3710|3709|3711.5|3710|3712|3710.5|3709.5|3708.5|798
1607704170000|2020-12-11 16:29:30|3712|3710.5|3710|3709|3712.5|3711|3710|3709|140
1607704180000|2020-12-11 16:29:40|3710.5|3709.5|3710.5|3708.5|3711|3710|3710|3708.5|394
1607704190000|2020-12-11 16:29:50|3711|3709.5|3709|3707|3711|3709.5|3709|3707|501
1607932800000|2020-12-14 08:00:00|3775|3687|3775|3687|3775|3687|3775|3687|0
1607932820000|2020-12-14 08:00:20|3748.5|3744.5|3749|3744.5|3750|3747|3748.5|3744.5|940
1607932830000|2020-12-14 08:00:30|3748.5|3745.5|3757.5|3754|3758|3755.5|3748|3744.5|5131
1607932840000|2020-12-14 08:00:40|3758|3754.5|3758.5|3757|3760|3757.5|3757.5|3754.5|1432
1607932850000|2020-12-14 08:00:50|3758|3756.5|3759|3756|3759|3758|3757|3755.5|1517
1607932860000|2020-12-14 08:01:00|3758.5|3757.5|3759|3756|3762|3759|3757|3755.5|9644
1607932870000|2020-12-14 08:01:10|3758.5|3755.5|3758.5|3754.5|3760|3756|3754.5|3751.5|3066
1607932880000|2020-12-14 08:01:20|3758|3755.5|3750|3748|3758|3755.5|3749|3746|4316
1607932890000|2020-12-14 08:01:30|3750.5|3748.5|3748.5|3747|3750.5|3749.5|3748.5|3745.5|1672
1607932900000|2020-12-14 08:01:40|3749|3746.5|3747.5|3745.5|3750.5|3748|3744.5|3742|2426
1607932910000|2020-12-14 08:01:50|3747|3745|3748|3746|3751|3749|3747|3744.5|1144
1607932920000|2020-12-14 08:02:00|3747.5|3745.5|3749.5|3747|3749.5|3747.5|3745.5|3743.5|3025
1607932930000|2020-12-14 08:02:10|3750|3747.5|3750.5|3747|3751.5|3750|3748|3746|1450
1607932940000|2020-12-14 08:02:20|3750|3747.5|3752.5|3749.5|3754|3751|3749.5|3747.5|3354
1607932950000|2020-12-14 08:02:30|3750|3749|3744.5|3742.5|3750|3749|3742|3740|1868
1607932960000|2020-12-14 08:02:40|3744|3742|3743|3742|3747|3745.5|3742|3740|10004
1607932970000|2020-12-14 08:02:50|3742.5|3741.5|3743.5|3741.5|3745|3743|3742|3740.5|2750
1607932980000|2020-12-14 08:03:00|3744|3743.5|3742|3740.5|3744.5|3743.5|3741.5|3740.5|1811
1607932990000|2020-12-14 08:03:10|3741.5|3740|3739|3737.5|3742|3740|3737|3735.5|4221
1607933000000|2020-12-14 08:03:20|3739.5|3738.5|3738.5|3736|3741.5|3740|3738.5|3736|2685
1607933010000|2020-12-14 08:03:30|3737.5|3735.5|3734|3732|3737.5|3735.5|3734|3732|1104
1607933020000|2020-12-14 08:03:40|3733.5|3731.5|3728|3726.5|3733.5|3731.5|3728|3726|607
1607933030000|2020-12-14 08:03:50|3728.5|3727|3735|3732|3735|3732|3726.5|3724.5|1460
1607933040000|2020-12-14 08:04:00|3736|3732.5|3736|3734.5|3737|3734.5|3731|3729.5|1227
1607933050000|2020-12-14 08:04:10|3737|3734|3733|3731.5|3740|3738.5|3732.5|3731.5|4728
1607933060000|2020-12-14 08:04:20|3733.5|3730.5|3732.5|3730.5|3733.5|3731|3731.5|3729|271
1607933070000|2020-12-14 08:04:30|3733|3731.5|3734|3732|3739|3736.5|3733|3730.5|11151
1607933080000|2020-12-14 08:04:40|3733.5|3732.5|3737.5|3735.5|3738|3736.5|3733|3731.5|15419
1607933090000|2020-12-14 08:04:50|3737|3736|3741|3739|3742|3739|3736.5|3735.5|6806
1607933100000|2020-12-14 08:05:00|3741.5|3739.5|3744.5|3741|3744.5|3743|3741.5|3739.5|1307
1607933110000|2020-12-14 08:05:10|3744|3741.5|3743.5|3741|3744|3742|3743.5|3741|0
1607933120000|2020-12-14 08:05:20|3742.5|3740|3744|3742.5|3744.5|3743.5|3740.5|3738.5|723
1607933130000|2020-12-14 08:05:30|3744.5|3742|3746.5|3744.5|3748|3746|3744|3742|1259
1607933140000|2020-12-14 08:05:40|3747.5|3744|3743|3741.5|3749|3748|3742.5|3741|12515
1607933150000|2020-12-14 08:05:50|3742.5|3741|3736.5|3735|3743.5|3742|3736|3735|3088
1607933160000|2020-12-14 08:06:00|3737|3735.5|3738.5|3737|3739|3738|3736.5|3735|1143
1607933170000|2020-12-14 08:06:10|3739|3736.5|3738.5|3736.5|3739|3738|3734.5|3733|3369
1607933180000|2020-12-14 08:06:20|3739|3737|3734.5|3734|3739|3737.5|3734.5|3733.5|627
1607933190000|2020-12-14 08:06:30|3734|3732.5|3739|3737|3739.5|3737.5|3732|3730|2861
1607933200000|2020-12-14 08:06:40|3738|3736.5|3742|3740|3743.5|3741|3738|3736.5|975
1607933210000|2020-12-14 08:06:50|3742.5|3740.5|3742|3741|3743.5|3742.5|3741.5|3739.5|1816
1607933220000|2020-12-14 08:07:00|3742.5|3740.5|3739|3737|3743|3742|3739|3736.5|13940
1607933230000|2020-12-14 08:07:10|3738.5|3736.5|3737.5|3736|3739|3737.5|3735.5|3733|2194
1607933240000|2020-12-14 08:07:20|3738|3735.5|3738|3736.5|3738|3737.5|3736|3734.5|2060
1607933250000|2020-12-14 08:07:30|3737.5|3737|3738|3736.5|3738|3737|3737.5|3736.5|250
1607933260000|2020-12-14 08:07:40|3737.5|3737|3730.5|3729.5|3737.5|3737|3730.5|3729.5|3206
1607933270000|2020-12-14 08:07:50|3731|3729|3727.5|3725.5|3731|3729|3726|3725|8734
1607933280000|2020-12-14 08:08:00|3728|3726|3727|3725.5|3728.5|3726.5|3725.5|3724.5|6224
1607933290000|2020-12-14 08:08:10|3727.5|3726.5|3729|3727.5|3731|3730|3727.5|3725.5|44139
1607933300000|2020-12-14 08:08:20|3728.5|3727|3727.5|3726.5|3728.5|3727|3726.5|3725|55
1607933310000|2020-12-14 08:08:30|3727|3726|3726.5|3725|3727|3726|3726|3725|207
1607933320000|2020-12-14 08:08:40|3726|3725.5|3727|3725.5|3729|3727.5|3726|3725.5|2125
1607933330000|2020-12-14 08:08:50|3727.5|3726.5|3728.5|3727.5|3728.5|3727.5|3727|3725.5|216
1607933340000|2020-12-14 08:09:00|3728|3727|3728|3726|3728.5|3727.5|3726.5|3725|2919
1607933350000|2020-12-14 08:09:10|3727.5|3725.5|3730|3729|3730.5|3729.5|3727|3725|4022
1607933360000|2020-12-14 08:09:20|3730.5|3728.5|3734|3733.5|3736|3734|3729.5|3728|12097
1607933370000|2020-12-14 08:09:30|3733.5|3733|3735|3733.5|3735.5|3734|3732.5|3731.5|3765
1607933380000|2020-12-14 08:09:40|3735.5|3733|3735.5|3734|3735.5|3734.5|3734|3732.5|2322
1607933390000|2020-12-14 08:09:50|3736.5|3734.5|3733.5|3732|3736.5|3735|3733.5|3732|1537
1607933400000|2020-12-14 08:10:00|3733|3731.5|3731.5|3730|3733|3732|3731.5|3730|1485
1607933410000|2020-12-14 08:10:10|3732|3730.5|3736|3734.5|3737|3736.5|3732|3730|19003
1607933420000|2020-12-14 08:10:20|3735.5|3734|3735|3734|3736.5|3736|3733.5|3732.5|4050
1607933430000|2020-12-14 08:10:30|3735.5|3734.5|3740|3738|3740|3739|3735.5|3734|4772
1607933440000|2020-12-14 08:10:40|3739.5|3738.5|3739.5|3738|3741|3740|3739|3738|957
1607933450000|2020-12-14 08:10:50|3739|3738.5|3737|3735.5|3739.5|3738.5|3735.5|3734.5|5259
1607933460000|2020-12-14 08:11:00|3737.5|3736|3737.5|3736.5|3739|3738|3736.5|3735|2696
1607933470000|2020-12-14 08:11:10|3738|3737|3740|3738.5|3740|3738.5|3738|3737|682
1607933480000|2020-12-14 08:11:20|3740.5|3739|3740.5|3738.5|3742.5|3741.5|3740.5|3738.5|1256
1607933490000|2020-12-14 08:11:30|3740|3738|3740|3738.5|3740.5|3739|3739.5|3738|184
1607933500000|2020-12-14 08:11:40|3739.5|3739|3739.5|3738.5|3741.5|3740.5|3739.5|3738|452
1607933510000|2020-12-14 08:11:50|3739|3738|3741.5|3740|3741.5|3740|3739|3738|431
1607933520000|2020-12-14 08:12:00|3741|3739.5|3740.5|3739|3741.5|3739.5|3737.5|3736.5|632
1607933530000|2020-12-14 08:12:10|3741|3739.5|3741|3740|3743|3742|3739|3738.5|516
1607933540000|2020-12-14 08:12:20|3741.5|3740.5|3743.5|3742|3745|3743|3741.5|3740.5|451
1607933550000|2020-12-14 08:12:30|3744|3742.5|3745|3743.5|3745|3743.5|3743.5|3742.5|208
1607933560000|2020-12-14 08:12:40|3744.5|3743|3746.5|3745|3746.5|3745|3743|3742|1758
1607933570000|2020-12-14 08:12:50|3747|3745.5|3749|3747.5|3749|3747.5|3747|3745.5|578
1607933580000|2020-12-14 08:13:00|3750|3748|3751|3749.5|3752|3749.5|3750|3748|1741
1607933590000|2020-12-14 08:13:10|3752|3750|3752|3750.5|3752|3750.5|3751|3750|340
1607933600000|2020-12-14 08:13:20|3751.5|3750|3751.5|3749.5|3752|3750|3750|3749|1513
1607933610000|2020-12-14 08:13:30|3751|3750|3751.5|3751|3752|3751|3750|3749|643
1607933620000|2020-12-14 08:13:40|3751|3750.5|3751.5|3750.5|3753|3751.5|3750.5|3749|1416
1607933630000|2020-12-14 08:13:50|3752|3751|3753|3751.5|3753|3752|3752|3750.5|1395
1607933640000|2020-12-14 08:14:00|3753.5|3752|3755|3753|3756|3754.5|3753|3752|1832
1607933650000|2020-12-14 08:14:10|3755.5|3753.5|3756.5|3755|3757|3755|3754|3753|1389
1607933660000|2020-12-14 08:14:20|3757|3755.5|3756|3754.5|3759|3757|3755|3754.5|1059
1607933670000|2020-12-14 08:14:30|3755.5|3755|3759.5|3758|3759.5|3758|3755.5|3754.5|7403
1607933680000|2020-12-14 08:14:40|3759|3758.5|3762|3761|3762|3761|3759|3758.5|206
1607933690000|2020-12-14 08:14:50|3762.5|3761.5|3760|3759|3763|3762|3760|3759|2562
1607933700000|2020-12-14 08:15:00|3760.5|3759.5|3763|3761.5|3763|3762|3760.5|3759.5|1172
1607933710000|2020-12-14 08:15:10|3763.5|3762|3765|3764|3765|3764|3763.5|3762|1178
1607933720000|2020-12-14 08:15:20|3766|3764.5|3766.5|3765.5|3767.5|3766|3765.5|3764|2752
1607933730000|2020-12-14 08:15:30|3767|3765|3767|3765.5|3768|3767|3766|3765|1629
1607933740000|2020-12-14 08:15:40|3767.5|3766|3769.5|3768|3770|3769|3767|3766|3430
1607933750000|2020-12-14 08:15:50|3769|3768.5|3769.5|3768|3771|3770|3768.5|3768|2123
1607933760000|2020-12-14 08:16:00|3769|3768.5|3769.5|3768.5|3771|3770.5|3769|3768.5|2222
1607933770000|2020-12-14 08:16:10|3770|3769|3771|3770|3771|3770.5|3769.5|3768.5|376
1607933780000|2020-12-14 08:16:20|3771.5|3770.5|3772.5|3771.5|3773|3772|3769|3768.5|4156
1607933790000|2020-12-14 08:16:30|3773|3772|3771|3770|3774|3773|3770.5|3770|3989
1607933800000|2020-12-14 08:16:40|3770.5|3769.5|3771|3770|3771|3770|3769|3767.5|4421
1607933810000|2020-12-14 08:16:50|3770.5|3769.5|3771|3770|3771|3770|3770|3769.5|658
1607933820000|2020-12-14 08:17:00|3770.5|3769.5|3770|3769.5|3770.5|3769.5|3769|3768|3225
1607933830000|2020-12-14 08:17:10|3770.5|3769|3770.5|3769.5|3771.5|3771|3770|3768.5|1057
1607933840000|2020-12-14 08:17:20|3771|3770|3770|3768|3771|3770|3767.5|3766.5|6403
1607933850000|2020-12-14 08:17:30|3769.5|3768.5|3770|3769|3770|3769|3769.5|3768|70
1607933860000|2020-12-14 08:17:40|3769.5|3769.5|3769|3767.5|3770|3769.5|3768|3767.5|3588
1607933870000|2020-12-14 08:17:50|3768.5|3767|3768.5|3767.5|3769|3767.5|3768|3767|1545
1607933880000|2020-12-14 08:18:00|3768|3767|3771|3770.5|3771|3770.5|3767|3766|4940
1607933890000|2020-12-14 08:18:10|3770.5|3770|3772|3771|3772|3771.5|3770.5|3769.5|2766
1607933900000|2020-12-14 08:18:20|3771.5|3770.5|3767.5|3767|3771.5|3770.5|3767.5|3767|2755
1607933910000|2020-12-14 08:18:30|3767|3766.5|3764.5|3763.5|3767.5|3766.5|3764.5|3763.5|3246
1607933920000|2020-12-14 08:18:40|3765|3764|3766|3764.5|3766|3764.5|3765|3764|221
1607933930000|2020-12-14 08:18:50|3765|3764|3761.5|3761|3766|3764|3761.5|3761|5308
1607933940000|2020-12-14 08:19:00|3762|3760.5|3762|3761|3763.5|3763|3761.5|3760.5|7917
1607933950000|2020-12-14 08:19:10|3762.5|3761.5|3760|3759|3764.5|3764|3760|3759|19546
1607933960000|2020-12-14 08:19:20|3759.5|3759.5|3761|3760|3761|3760.5|3759.5|3759.5|280
1607933970000|2020-12-14 08:19:30|3761.5|3760.5|3765|3764.5|3765.5|3764.5|3761.5|3760.5|6418
1607933980000|2020-12-14 08:19:40|3765.5|3765|3767|3766|3767|3766|3765|3764.5|2797
1607933990000|2020-12-14 08:19:50|3766.5|3766.5|3767.5|3766.5|3767.5|3766.5|3766.5|3765.5|552
1607934000000|2020-12-14 08:20:00|3767|3767|3768|3767.5|3768|3767.5|3767|3766|2570
1607934010000|2020-12-14 08:20:10|3768.5|3768|3769.5|3768|3769.5|3769|3768.5|3767.5|429
1607934020000|2020-12-14 08:20:20|3769|3768.5|3766.5|3765.5|3769|3768.5|3766|3765.5|3290
1607934030000|2020-12-14 08:20:30|3767|3766|3768.5|3767.5|3769.5|3768|3767|3766|11416
1607934040000|2020-12-14 08:20:40|3768||3768||3768.5||3768||466
1607934050000|2020-12-14 08:20:50|3768.5|3767|3767|3765.5|3768.5|3767|3767|3765.5|994
1607934060000|2020-12-14 08:21:00|3766.5|3766|3767|3766|3767|3766.5|3766|3765.5|738
1607934070000|2020-12-14 08:21:10|3766.5|3765.5|3765.5|3765|3767.5|3767|3765.5|3765|2985
1607934080000|2020-12-14 08:21:20|3766|3765.5|3763.5|3762.5|3766.5|3765.5|3763|3762|2742
1607934090000|2020-12-14 08:21:30|3763|3762|3766.5|3765|3766.5|3765.5|3762.5|3762|667
1607934100000|2020-12-14 08:21:40|3766|3765.5|3765.5|3764.5|3766|3765.5|3765|3764.5|0
1607934110000|2020-12-14 08:21:50|3765|3764|3764|3763.5|3765|3764.5|3763|3762.5|1847
1607934120000|2020-12-14 08:22:00|3764.5|3763|3763.5|3762.5|3765|3763|3763|3762|165
1607934130000|2020-12-14 08:22:10|3763|3762|3759.5|3758.5|3763.5|3762.5|3759.5|3758.5|3764
1607934140000|2020-12-14 08:22:20|3759|3758|3757|3756|3759.5|3758.5|3757|3756|2372
1607934150000|2020-12-14 08:22:30|3757.5|3756.5|3758|3756.5|3758|3756.5|3756.5|3756|180
1607934160000|2020-12-14 08:22:40|3758.5|3757|3765|3764|3765|3764|3758.5|3757|6180
1607934170000|2020-12-14 08:22:50|3764.5|3763.5|3762|3760|3765|3763.5|3761|3760|2871
1607934180000|2020-12-14 08:23:00|3761.5|3759.5|3762.5|3761.5|3763|3761.5|3760.5|3759.5|4689
1607934190000|2020-12-14 08:23:10|3763|3762|3761|3760|3763|3762|3761|3760|2124
1607934200000|2020-12-14 08:23:20|3760.5|3759.5|3761|3760.5|3763|3761.5|3759|3758|3302
1607934210000|2020-12-14 08:23:30|3760.5|3760|3760.5|3759.5|3761|3760|3760|3758.5|505
1607934220000|2020-12-14 08:23:40|3760|3759|3761|3760.5|3762|3760.5|3760|3758.5|1160
1607934230000|2020-12-14 08:23:50|3760.5|3760|3762.5|3761.5|3762.5|3762|3760|3759.5|490
1607934240000|2020-12-14 08:24:00|3762|3761|3761.5|3760.5|3763|3762|3761.5|3760|846
1607934250000|2020-12-14 08:24:10|3761|3760|3758.5|3757.5|3761|3760.5|3758.5|3757|1461
1607934260000|2020-12-14 08:24:20|3758|3757|3758.5|3757.5|3759|3758|3756|3755.5|3179
1607934270000|2020-12-14 08:24:30|3759|3758|3760.5|3759.5|3760.5|3760|3759|3758|1438
1607934280000|2020-12-14 08:24:40|3760|3759|3760|3759|3760.5|3759|3759|3758|517
1607934290000|2020-12-14 08:24:50|3760.5|3758.5|3759.5|3758|3760.5|3758.5|3759|3758|133
1607934300000|2020-12-14 08:25:00|3760|3758.5|3760|3759|3761|3760|3760|3758|2712
1607934310000|2020-12-14 08:25:10|3760.5|3758.5|3759.5|3758.5|3760.5|3758.5|3759|3758.5|250
1607934320000|2020-12-14 08:25:20|3759|3759|3759|3758|3759|3759|3759|3758|15
1607934330000|2020-12-14 08:25:30|3758.5|3757.5|3755.5|3754.5|3759|3757.5|3755|3754.5|2457
1607934340000|2020-12-14 08:25:40|3755|3754|3750.5|3749|3755.5|3754.5|3750|3749|5874
1607934350000|2020-12-14 08:25:50|3751|3749.5|3751.5|3750.5|3752.5|3751.5|3749|3748.5|2814
1607934360000|2020-12-14 08:26:00|3752|3751|3752|3751|3753|3752|3751|3750|5416
1607934370000|2020-12-14 08:26:10|3752.5|3751.5|3752.5|3751.5|3753|3752|3752|3750.5|664
1607934380000|2020-12-14 08:26:20|3752|3751|3750.5|3749|3752|3751|3750|3748.5|3319
1607934390000|2020-12-14 08:26:30|3751|3749.5|3753|3751|3753|3751|3750.5|3749|2172
1607934400000|2020-12-14 08:26:40|3753.5|3751.5|3753.5|3752.5|3754.5|3753|3753.5|3751.5|73
1607934410000|2020-12-14 08:26:50|3754|3753|3752.5|3751.5|3754|3753|3752.5|3751.5|834
1607934420000|2020-12-14 08:27:00|3752|3751|3753.5|3752|3753.5|3752|3752|3751|600
1607934430000|2020-12-14 08:27:10|3752.5|3751.5|3750.5|3749|3752.5|3751.5|3750|3749|1437
1607934440000|2020-12-14 08:27:20|3750|3749.5|3751|3750|3751.5|3750.5|3750|3749|0
1607934450000|2020-12-14 08:27:30|3750.5|3749.5|3750.5|3749.5|3750.5|3750|3749|3748|1048
1607934460000|2020-12-14 08:27:40|3751|3751|3752.5|3751|3752.5|3751.5|3750.5|3750|927
1607934470000|2020-12-14 08:27:50|3752|3751.5|3751|3750.5|3752.5|3752|3750.5|3750|254
1607934480000|2020-12-14 08:28:00|3751.5|3751|3750.5|3749.5|3752.5|3751.5|3750.5|3749.5|449
1607934490000|2020-12-14 08:28:10|3751|3750|3752.5|3751.5|3752.5|3751.5|3750.5|3749.5|1999
1607934500000|2020-12-14 08:28:20|3753.5|3752|3754|3753|3754|3753.5|3753|3752|313
1607934510000|2020-12-14 08:28:30|3753.5|3752.5|3753|3751.5|3754|3753|3752.5|3751.5|1817
1607934520000|2020-12-14 08:28:40|3752.5|3752|3753.5|3752|3753.5|3752|3751.5|3751|337
1607934530000|2020-12-14 08:28:50|3753|3751.5|3754|3753|3754|3753|3752|3751.5|3194
1607934540000|2020-12-14 08:29:00|3753.5|3752.5|3755|3753.5|3755|3753.5|3753|3752.5|522
1607934550000|2020-12-14 08:29:10|3755.5|3754|3755|3754|3756|3754.5|3754.5|3753.5|2049
1607934560000|2020-12-14 08:29:20|3755.5|3754.5|3756.5|3755.5|3757.5|3756|3755|3754.5|1000
1607934570000|2020-12-14 08:29:30|3757|3756|3760|3758.5|3760|3759.5|3756.5|3755.5|5036
1607934580000|2020-12-14 08:29:40|3759.5|3758|3760|3759|3760|3759|3759|3758|1384
1607934590000|2020-12-14 08:29:50|3760.5|3759.5|3760.5|3759.5|3760.5|3760|3759|3758|2095
1607934600000|2020-12-14 08:30:00|3761|3759|3760.5|3759.5|3761.5|3760.5|3760|3759|362
1607934610000|2020-12-14 08:30:10|3761|3760|3761.5|3761|3763|3762|3760.5|3759.5|581
1607934620000|2020-12-14 08:30:20|3761|3760.5|3760|3759.5|3761|3760.5|3760|3759.5|1666
1607934630000|2020-12-14 08:30:30|3759.5|3759|3760.5|3760|3761|3760.5|3759.5|3759|3899
1607934640000|2020-12-14 08:30:40|3760|3759.5|3762|3760.5|3762|3761|3760|3759.5|1907
1607934650000|2020-12-14 08:30:50|3761.5|3761|3761.5|3760.5|3761.5|3761|3761.5|3760.5|133
1607934660000|2020-12-14 08:31:00|3761|3761|3760.5|3759.5|3762|3761.5|3760.5|3759.5|1081
1607934670000|2020-12-14 08:31:10|3761|3760|3762|3761|3762|3761|3761|3760|1382
1607934680000|2020-12-14 08:31:20|3761.5|3760.5|3762|3761.5|3762|3761.5|3761|3760.5|462
1607934690000|2020-12-14 08:31:30|3762.5|3762|3768|3767|3769.5|3769|3762.5|3762|2482
1607934700000|2020-12-14 08:31:40|3768.5|3767.5|3767.5|3766.5|3768.5|3767.5|3767.5|3766.5|1843
1607934710000|2020-12-14 08:31:50|3767|3767|3767.5|3766|3767.5|3767|3766.5|3766|832
1607934720000|2020-12-14 08:32:00|3767|3767|3769.5|3768.5|3769.5|3768.5|3767|3766.5|147
1607934730000|2020-12-14 08:32:10|3770|3769|3769.5|3768|3770|3769|3768.5|3768|1520
1607934740000|2020-12-14 08:32:20|3769|3768.5|3769|3768.5|3769.5|3769|3769|3768.5|4361
1607934750000|2020-12-14 08:32:30|3769.5|3768|3769.5|3768.5|3769.5|3769|3768.5|3768|1302
1607934760000|2020-12-14 08:32:40|3769|3768|3767|3766|3769|3768.5|3766.5|3766|1765
1607934770000|2020-12-14 08:32:50|3766.5|3766.5|3768|3766.5|3768.5|3768|3766.5|3766|1425
1607934780000|2020-12-14 08:33:00|3767.5|3767|3768.5|3767|3768.5|3767.5|3767.5|3767|179
1607934790000|2020-12-14 08:33:10|3769|3767.5|3768.5|3768|3769.5|3768.5|3768.5|3767.5|58
1607934800000|2020-12-14 08:33:20|3768|3767.5|3767.5|3767|3768|3767.5|3767.5|3766.5|1632
1607934810000|2020-12-14 08:33:30|3768|3766.5|3767|3766.5|3768.5|3767.5|3766.5|3766|2658
1607934820000|2020-12-14 08:33:40|3766.5|3766|3769|3768.5|3769.5|3768.5|3766.5|3766|1891
1607934830000|2020-12-14 08:33:50|3769.5|3769|3769.5|3768.5|3770|3769.5|3769|3768|1168
1607934840000|2020-12-14 08:34:00|3769|3768|3769|3768|3769|3768.5|3768.5|3768|613
1607934850000|2020-12-14 08:34:10|3769.5|3768.5|3769|3768.5|3769.5|3768.5|3766|3765.5|4863
1607934860000|2020-12-14 08:34:20|3769.5|3768|3768.5|3767|3769.5|3768|3768|3767|400
1607934870000|2020-12-14 08:34:30|3769|3768|3769|3767.5|3769|3768.5|3768.5|3767|704
1607934880000|2020-12-14 08:34:40|3768.5|3768|3768.5|3767.5|3769.5|3768.5|3768|3767.5|312
1607934890000|2020-12-14 08:34:50|3769|3768|3769|3768|3769|3768|3768.5|3768|6
1607934900000|2020-12-14 08:35:00|3768.5|3767.5|3768.5|3768|3768.5|3768|3768|3767.5|149
1607934910000|2020-12-14 08:35:10|3769|3767.5|3765|3764|3769|3767.5|3764.5|3764|2526
1607934920000|2020-12-14 08:35:20|3764.5|3764.5|3763.5|3762.5|3764.5|3764.5|3762|3761.5|853
1607934930000|2020-12-14 08:35:30|3763|3762|3763|3762|3764.5|3763.5|3762.5|3762|2269
1607934940000|2020-12-14 08:35:40|3762.5|3762.5|3762|3761.5|3763|3762.5|3762|3761|365
1607934950000|2020-12-14 08:35:50|3762.5|3762|3762.5|3761.5|3763|3762.5|3762.5|3761.5|98
1607934960000|2020-12-14 08:36:00|3762|3761|3760.5|3759|3762|3761.5|3760|3759|1267
1607934970000|2020-12-14 08:36:10|3760|3758.5|3760|3759|3760|3759|3758.5|3757.5|135
1607934980000|2020-12-14 08:36:20|3760.5|3759.5|3760.5|3760|3760.5|3760|3759.5|3759|0
1607934990000|2020-12-14 08:36:30|3761|3759.5|3762.5|3761.5|3762.5|3762|3761|3759.5|127
1607935000000|2020-12-14 08:36:40|3763|3762|3762|3761|3763|3762|3760.5|3760|422
1607935010000|2020-12-14 08:36:50|3761.5|3760.5|3760|3759|3761.5|3760.5|3760|3759|72
1607935020000|2020-12-14 08:37:00|3760.5|3758.5|3762|3760.5|3762.5|3761.5|3759|3758|739
1607935030000|2020-12-14 08:37:10|3761.5|3761|3760|3759|3762|3761|3759|3758|3180
1607935040000|2020-12-14 08:37:20|3759.5|3758.5|3759.5|3759|3760|3759|3758.5|3758|855
1607935050000|2020-12-14 08:37:30|3759|3758.5|3761|3760|3761|3760.5|3759|3758.5|5597
1607935060000|2020-12-14 08:37:40|3761.5|3760.5|3763|3762|3763|3762.5|3761|3760|1888
1607935070000|2020-12-14 08:37:50|3763.5|3762.5|3763|3762|3764|3763.5|3763|3762|1496
1607935080000|2020-12-14 08:38:00|3762.5|3761.5|3762.5|3761.5|3763|3762|3761.5|3761|1374
1607935090000|2020-12-14 08:38:10|3762|3761|3762|3760.5|3762|3761.5|3761|3760|87
1607935100000|2020-12-14 08:38:20|3761.5|3760|3761|3760.5|3762|3760.5|3760.5|3759.5|1078
1607935110000|2020-12-14 08:38:30|3760.5|3760|3762|3761|3762|3761.5|3760|3759.5|2941
1607935120000|2020-12-14 08:38:40|3762.5|3761.5|3762.5|3761|3762.5|3761.5|3761.5|3760.5|460
1607935130000|2020-12-14 08:38:50|3763|3761.5|3763.5|3762|3763.5|3763|3762.5|3761.5|1114
1607935140000|2020-12-14 08:39:00|3763|3761.5|3760.5|3760|3763|3761.5|3760.5|3760|1016
1607935150000|2020-12-14 08:39:10|3761|3759.5|3761|3760|3761.5|3760.5|3760|3759.5|983
1607935160000|2020-12-14 08:39:20|3761.5|3760.5|3758.5|3758|3761.5|3760.5|3758.5|3758|3306
1607935170000|2020-12-14 08:39:30|3759|3757.5|3759.5|3758.5|3759.5|3758.5|3759|3757.5|0
1607935180000|2020-12-14 08:39:40|3759|3758|3758.5|3757.5|3759|3758|3758.5|3757|56
1607935190000|2020-12-14 08:39:50|3759|3758|3763.5|3762.5|3763.5|3763|3759|3758|4679
1607935200000|2020-12-14 08:40:00|3763|3762|3763|3761.5|3763.5|3762|3762.5|3761.5|359
1607935210000|2020-12-14 08:40:10|3762.5|3761|3762|3761|3762.5|3761|3761.5|3761|337
1607935220000|2020-12-14 08:40:20|3762.5|3761.5|3762.5|3761.5|3762.5|3762|3762.5|3761.5|0
1607935230000|2020-12-14 08:40:30|3762|3762|3760|3759|3762.5|3762|3760|3759|1513
1607935240000|2020-12-14 08:40:40|3759.5|3758.5|3760|3759|3760|3759.5|3759|3758.5|835
1607935250000|2020-12-14 08:40:50|3759.5|3758.5|3759.5|3758|3759.5|3758.5|3758.5|3758|981
1607935260000|2020-12-14 08:41:00|3759|3758.5|3760|3759.5|3760|3759.5|3759|3758.5|289
1607935270000|2020-12-14 08:41:10||3759||3759||3759||3759|0
1607935280000|2020-12-14 08:41:20|3759.5|3758.5|3759|3758.5|3760|3759|3759|3758|288
1607935290000|2020-12-14 08:41:30|3759.5|3758|3760|3759|3760|3759|3759.5|3758|352
1607935300000|2020-12-14 08:41:40|3759.5|3758.5|3759|3758.5|3759.5|3758.5|3759|3758.5|0
1607935310000|2020-12-14 08:41:50|3759.5|3759|3760|3759|3761|3760|3759.5|3759|843
1607935320000|2020-12-14 08:42:00|3759.5|3759.5|3758|3757|3760|3759.5|3757.5|3757|3491
1607935330000|2020-12-14 08:42:10|3757.5|3756.5|3758|3757|3758|3757|3757|3756.5|277
1607935340000|2020-12-14 08:42:20|3757.5|3756.5|3758|3757|3758|3757|3757.5|3756.5|0
1607935350000|2020-12-14 08:42:30|3758.5|3757.5|3758.5|3757|3758.5|3758|3758.5|3757|982
1607935360000|2020-12-14 08:42:40|3758|3756.5|3758|3756.5|3758|3757|3757|3756.5|1480
1607935370000|2020-12-14 08:42:50|3757.5|3757|3758.5|3757.5|3758.5|3757.5|3757.5|3757|70
1607935380000|2020-12-14 08:43:00|3758|3757|3760|3759|3760|3759|3757.5|3757|1632
1607935390000|2020-12-14 08:43:10|3760.5|3759.5|3759|3758|3761|3760|3759|3757.5|200
1607935400000|2020-12-14 08:43:20|3759.5|3758.5|3760|3759|3760|3759|3759.5|3758.5|0
1607935410000|2020-12-14 08:43:30|3759.5|3758.5|3760.5|3759.5|3760.5|3759.5|3759.5|3758.5|57
1607935420000|2020-12-14 08:43:40|3760|3759|3759|3758|3760|3759|3759|3758|2055
1607935430000|2020-12-14 08:43:50|3758.5|3757.5|3755.5|3754.5|3759|3758|3755.5|3754.5|1987
1607935440000|2020-12-14 08:44:00|3756|3755.5|3754.5|3753|3756|3755.5|3754|3753|3134
1607935450000|2020-12-14 08:44:10|3754|3753.5|3755|3753.5|3755|3753.5|3754|3753.5|850
1607935460000|2020-12-14 08:44:20|3754.5|3753|3753.5|3752.5|3754.5|3753|3753|3752.5|1995
1607935470000|2020-12-14 08:44:30|3753|3752|3753|3751.5|3753|3752|3752|3751.5|2325
1607935480000|2020-12-14 08:44:40|3753.5|3752|3753.5|3752|3753.5|3753|3753|3752|1292
1607935490000|2020-12-14 08:44:50||3752.5||3752||3752.5||3752|0
1607935500000|2020-12-14 08:45:00|3754|3752.5|3753|3752|3754|3753|3752|3751|457
1607935510000|2020-12-14 08:45:10|3753.5|3751.5|3752.5|3751.5|3753.5|3752.5|3751.5|3751|1958
1607935520000|2020-12-14 08:45:20|3753|3751|3753|3752|3753|3752.5|3753|3751|109
1607935530000|2020-12-14 08:45:30|3753.5|3752.5|3753.5|3752.5|3754|3753.5|3753|3752|524
1607935540000|2020-12-14 08:45:40|3753|3752|3748.5|3748|3753|3752|3748.5|3748|3976
1607935550000|2020-12-14 08:45:50|3749|3747.5|3751|3750|3751|3750|3749|3747.5|2995
1607935560000|2020-12-14 08:46:00|3750.5|3749.5|3750|3749|3751|3749.5|3749|3748|811
1607935570000|2020-12-14 08:46:10|3749.5|3748.5|3750|3748.5|3750|3749|3748.5|3748|2113
1607935580000|2020-12-14 08:46:20|3749.5|3749|3749.5|3749|3750|3749.5|3749.5|3749|533
1607935590000|2020-12-14 08:46:30|3750|3749.5|3750|3748.5|3750|3749.5|3749.5|3748.5|1994
1607935600000|2020-12-14 08:46:40|3749.5|3749|3750.5|3749.5|3750.5|3750|3749.5|3749|63
1607935610000|2020-12-14 08:46:50|3750|3749|3749.5|3748.5|3750.5|3749|3749.5|3748.5|94
1607935620000|2020-12-14 08:47:00|3749|3748|3748.5|3747.5|3749|3748.5|3748.5|3747.5|492
1607935630000|2020-12-14 08:47:10|||||||||100
1607935640000|2020-12-14 08:47:20|3748|3747|3746.5|3745.5|3748.5|3747|3746|3745.5|1615
1607935650000|2020-12-14 08:47:30|3746|3745|3747|3746|3747|3746|3745.5|3745|582
1607935660000|2020-12-14 08:47:40|3747.5|3746.5|3748.5|3747|3748.5|3747.5|3747|3746|328
1607935670000|2020-12-14 08:47:50||3747.5||3747.5||3747.5||3747|0
1607935680000|2020-12-14 08:48:00|3748|3747|3749|3748|3749|3748.5|3747.5|3747|1008
1607935690000|2020-12-14 08:48:10|3749.5|3748.5|3750|3749.5|3750|3749.5|3749.5|3748|588
1607935700000|2020-12-14 08:48:20|3749.5|3749|3750.5|3749.5|3750.5|3750|3749.5|3748.5|167
1607935710000|2020-12-14 08:48:30|3751|3750|3751|3750|3751|3750|3751|3749.5|51
1607935720000|2020-12-14 08:48:40|3750.5|3750.5|3751|3750.5|3751|3750.5|3750.5|3750|0
1607935730000|2020-12-14 08:48:50|3751.5|3751|3752|3751|3752|3751|3751|3750.5|545
1607935740000|2020-12-14 08:49:00|3751.5|3750.5|3750|3749.5|3751.5|3750.5|3750|3749.5|1194
1607935750000|2020-12-14 08:49:10|3750.5|3749|3749|3747.5|3750.5|3749|3748.5|3747.5|115
1607935760000|2020-12-14 08:49:20|3748.5|3748|3752.5|3751|3752.5|3751.5|3748.5|3748|326
1607935770000|2020-12-14 08:49:30|3753|3752|3754.5|3754|3754.5|3754|3753|3752|613
1607935780000|2020-12-14 08:49:40|3754|3753.5|3754|3753|3754.5|3753.5|3753|3752.5|0
1607935790000|2020-12-14 08:49:50|3754.5|3752.5|3755.5|3754|3755.5|3754.5|3754.5|3752.5|194
1607935800000|2020-12-14 08:50:00|3755|3754.5|3755|3754|3755.5|3754.5|3754.5|3754|0
1607935810000|2020-12-14 08:50:10|3755.5|3754.5|3757|3756|3757|3756.5|3755|3754.5|648
1607935820000|2020-12-14 08:50:20|3757.5|3756.5|3757|3755.5|3758|3757|3756|3755.5|531
1607935830000|2020-12-14 08:50:30|3756.5|3756|3757|3756|3757|3756.5|3756.5|3755.5|13
1607935840000|2020-12-14 08:50:40|3756.5|3755.5|3754.5|3753.5|3756.5|3756|3754|3753.5|639
1607935850000|2020-12-14 08:50:50|3754|3753|3753|3751.5|3754|3753|3752.5|3751.5|739
1607935860000|2020-12-14 08:51:00|3753.5|3752|3753|3751.5|3754|3753|3752.5|3751.5|1056
1607935870000|2020-12-14 08:51:10|3752.5|3751|3750.5|3749.5|3753|3751.5|3750.5|3749.5|51
1607935880000|2020-12-14 08:51:20|3751|3750|3751.5|3750.5|3752|3751|3750.5|3750|407
1607935890000|2020-12-14 08:51:30|3751|3750|3751|3750.5|3751.5|3750.5|3750.5|3749|123
1607935900000|2020-12-14 08:51:40||3750||3750||3750||3750|0
1607935910000|2020-12-14 08:51:50|3750.5|3750.5|3750|3749.5|3750.5|3750.5|3750|3749|189
1607935920000|2020-12-14 08:52:00|3750.5|3749|3750.5|3750|3750.5|3750|3749.5|3748|3663
1607935930000|2020-12-14 08:52:10|3750|3749.5|3751.5|3750.5|3751.5|3751|3750|3749.5|1533
1607935940000|2020-12-14 08:52:20|3751|3750|3751|3750|3751.5|3750.5|3750.5|3749.5|461
1607935950000|2020-12-14 08:52:30|3750.5|3749.5|3751|3749.5|3751|3750|3750|3749|74
1607935960000|2020-12-14 08:52:40|3751.5|3750|3751.5|3750.5|3752|3751|3751.5|3750|837
1607935970000|2020-12-14 08:52:50|3751|3750|3750.5|3749.5|3751.5|3750|3750.5|3749.5|2177
1607935980000|2020-12-14 08:53:00|3751|3750|3751.5|3750|3751.5|3750.5|3751|3750|54
1607935990000|2020-12-14 08:53:10|3752|3750.5|3752|3751|3752|3751.5|3752|3750.5|122
1607936000000|2020-12-14 08:53:20|3752.5|3751.5|3753|3752|3753|3752|3752.5|3751|94
1607936010000|2020-12-14 08:53:30|3752.5|3751.5|3751.5|3750.5|3752.5|3751.5|3751.5|3750.5|94
1607936020000|2020-12-14 08:53:40|3752|3751|3751.5|3750.5|3752|3751.5|3751.5|3750.5|698
1607936030000|2020-12-14 08:53:50|3751|3750|3747.5|3746.5|3751.5|3750|3747.5|3746.5|1665
1607936040000|2020-12-14 08:54:00|3748|3746|3748|3746.5|3748.5|3747.5|3747.5|3746|172
1607936050000|2020-12-14 08:54:10|3747.5|3746|3746.5|3745.5|3747.5|3746.5|3746.5|3745|250
1607936060000|2020-12-14 08:54:20|3747|3745|3748|3747.5|3748|3747.5|3747|3745|321
1607936070000|2020-12-14 08:54:30|3748.5|3748|3748.5|3747.5|3749|3748|3748.5|3747|769
1607936080000|2020-12-14 08:54:40|3748|3748|3747|3745.5|3748|3748|3746.5|3745.5|0
1607936090000|2020-12-14 08:54:50|3746.5|3746|3747|3746|3747|3746.5|3746.5|3746|410
1607936100000|2020-12-14 08:55:00|3746.5|3746.5|3745.5|3745|3747|3746.5|3745.5|3745|1115
1607936110000|2020-12-14 08:55:10|3745|3744.5|3745|3744|3745|3744.5|3745|3743.5|99
1607936120000|2020-12-14 08:55:20|3745.5|3745|3746.5|3745.5|3746.5|3746|3745.5|3745|323
1607936130000|2020-12-14 08:55:30|3746|3745|3744|3743|3746.5|3745|3744|3742.5|2695
1607936140000|2020-12-14 08:55:40|3744.5|3742.5|3744|3743|3744.5|3743|3743.5|3742.5|1000
1607936150000|2020-12-14 08:55:50|||||||||56
1607936160000|2020-12-14 08:56:00|3743.5|3743.5|3743.5|3742.5|3743.5|3743.5|3743.5|3742.5|228
1607936170000|2020-12-14 08:56:10|3744|3743|3745|3744|3745|3744.5|3744|3743|1505
1607936180000|2020-12-14 08:56:20|3744.5|3743.5|3743.5|3742|3744.5|3743.5|3743.5|3741.5|0
1607936190000|2020-12-14 08:56:30|3744|3742.5|3745.5|3744.5|3746|3745|3744|3742|1365
1607936200000|2020-12-14 08:56:40|3746|3745|3746.5|3745.5|3746.5|3746|3746|3745|342
1607936210000|2020-12-14 08:56:50|3747|3746|3747|3745.5|3747|3746.5|3746.5|3745.5|1729
1607936220000|2020-12-14 08:57:00|3746.5|3746|3747|3745.5|3747|3746.5|3746|3745|8
1607936230000|2020-12-14 08:57:10|3746.5|3746|3746.5|3745.5|3746.5|3746.5|3746.5|3745.5|4
1607936240000|2020-12-14 08:57:20|3746||3746.5||3746.5||3746||92
1607936250000|2020-12-14 08:57:30|3746|3745|3746|3745|3746.5|3745.5|3745|3744.5|842
1607936260000|2020-12-14 08:57:40||3744.5||3745||3745||3744.5|0
1607936270000|2020-12-14 08:57:50|3745.5|3744.5|3745.5|3744.5|3745.5|3745|3745|3744.5|513
1607936280000|2020-12-14 08:58:00|3746|3745|3746|3745|3746|3745.5|3745.5|3744.5|735
1607936290000|2020-12-14 08:58:10|3745.5|3745.5|3747|3746|3748|3747|3745.5|3745|1088
1607936300000|2020-12-14 08:58:20|3746.5|3745.5|3746|3745.5|3746.5|3746|3746|3745|141
1607936310000|2020-12-14 08:58:30|3745.5|3745|3744.5|3743.5|3745.5|3745|3744|3743|1379
1607936320000|2020-12-14 08:58:40|3745||3744||3745||3744||0
1607936330000|2020-12-14 08:58:50|3744.5|3744|3746|3745|3746.5|3746|3744.5|3744|1011
1607936340000|2020-12-14 08:59:00|3746.5||3746.5||3746.5||3745.5||0
1607936350000|2020-12-14 08:59:10|3747|3745.5|3748.5|3748|3748.5|3748|3746.5|3745.5|786
1607936360000|2020-12-14 08:59:20|3749|3748.5|3749|3748|3749|3748.5|3748|3747|718
1607936370000|2020-12-14 08:59:30|3749.5|3747.5|3751|3750.5|3751|3750.5|3749|3747.5|279
1607936380000|2020-12-14 08:59:40|3751.5|3751|3752.5|3751.5|3753|3751.5|3751.5|3751|923
1607936390000|2020-12-14 08:59:50|3753|3752|3754|3753|3754|3753.5|3752.5|3752|5
1607936400000|2020-12-14 09:00:00|3753.5|3752.5|3753.5|3751.5|3754|3752.5|3752|3751.5|3298
1607936410000|2020-12-14 09:00:10|3753|3752|3754|3753.5|3754.5|3753.5|3752.5|3752|2708
1607936420000|2020-12-14 09:00:20|3754.5|3754|3754.5|3753|3754.5|3754|3754.5|3753|250
1607936430000|2020-12-14 09:00:30|3754|3753.5|3755|3754.5|3756|3755.5|3753.5|3753|8458
1607936440000|2020-12-14 09:00:40|3754.5|3754|3755.5|3754.5|3755.5|3755|3754.5|3753.5|979
1607936450000|2020-12-14 09:00:50|3755|3754|3754|3753.5|3755.5|3754.5|3753.5|3753|1770
1607936460000|2020-12-14 09:01:00|3754.5|3753|3754|3753|3754.5|3754|3753|3752.5|1582
1607936470000|2020-12-14 09:01:10|3754.5|3753.5|3754.5|3753.5|3754.5|3754|3753.5|3753|250
1607936480000|2020-12-14 09:01:20|3754|3753|3753|3752|3754.5|3753.5|3753|3752|1121
1607936490000|2020-12-14 09:01:30|3753.5|3752.5|3753.5|3752.5|3753.5|3752.5|3753.5|3752.5|6
1607936500000|2020-12-14 09:01:40|3753|3753|3753.5|3752.5|3754|3753|3753|3752.5|525
1607936510000|2020-12-14 09:01:50|3753|3752|3752.5|3751.5|3753|3752|3751.5|3751|831
1607936520000|2020-12-14 09:02:00|3752|3751|3751|3750|3752|3751|3750.5|3750|1177
1607936530000|2020-12-14 09:02:10|3750.5|3749.5|3749.5|3748.5|3750.5|3750|3749.5|3748.5|209
1607936540000|2020-12-14 09:02:20|3750|3749|3750.5|3749.5|3750.5|3749.5|3749.5|3749|662
1607936550000|2020-12-14 09:02:30|||||||||973
1607936560000|2020-12-14 09:02:40|3750|3749|3750.5|3749.5|3750.5|3749.5|3749.5|3748.5|699
1607936570000|2020-12-14 09:02:50|3751|3750|3752.5|3751|3752.5|3751.5|3751|3750|2068
1607936580000|2020-12-14 09:03:00|3752|3750.5|3750.5|3749.5|3752|3750.5|3750|3749.5|357
1607936590000|2020-12-14 09:03:10|3751|3750|3750.5|3749.5|3751|3750|3750.5|3749.5|0
1607936600000|2020-12-14 09:03:20|3750|3749|3749.5|3748.5|3750.5|3749|3749.5|3748.5|423
1607936610000|2020-12-14 09:03:30|3749||3749||3749||3749||20
1607936620000|2020-12-14 09:03:40|3748.5|3748|3747|3746|3748.5|3748|3747|3746|1351
1607936630000|2020-12-14 09:03:50|3747.5|3746.5|3748|3747|3748.5|3747|3747.5|3746.5|244
1607936640000|2020-12-14 09:04:00|3747.5|3746.5|3745.5|3744.5|3747.5|3746.5|3744.5|3744|263
1607936650000|2020-12-14 09:04:10|3746|3745|3746|3745|3746.5|3745.5|3746|3745|630
1607936660000|2020-12-14 09:04:20|3746.5|3745.5|3747|3746|3747.5|3746.5|3746|3745.5|379
1607936670000|2020-12-14 09:04:30|3747.5|3746.5|3748|3747.5|3748|3747.5|3747.5|3746.5|95
1607936680000|2020-12-14 09:04:40|3748.5|3747|3749|3747.5|3749|3748.5|3748.5|3747|2385
1607936690000|2020-12-14 09:04:50|3749.5|3748|3751|3749.5|3751|3749.5|3749.5|3748|964
1607936700000|2020-12-14 09:05:00|3750.5|3750|3749|3748|3751|3750|3749|3748|234
1607936710000|2020-12-14 09:05:10|3749.5|3748.5|3750.5|3749.5|3750.5|3749.5|3749.5|3748.5|94
1607936720000|2020-12-14 09:05:20|3751|3750|3750|3748.5|3751|3750|3749|3748.5|94
1607936730000|2020-12-14 09:05:30|3750.5|3749|3750.5|3749.5|3750.5|3749.5|3750.5|3749|0
1607936740000|2020-12-14 09:05:40|3750|3749|3749.5|3748.5|3750.5|3749.5|3749.5|3748.5|2
1607936750000|2020-12-14 09:05:50|3749|3748|3748.5|3747.5|3749|3748|3748.5|3747.5|115
1607936760000|2020-12-14 09:06:00|3748|3747|3748|3747|3748|3747|3747|3746.5|743
1607936770000|2020-12-14 09:06:10|3747.5|3746.5|3747.5|3746|3747.5|3746.5|3746.5|3746|89
1607936780000|2020-12-14 09:06:20|3747|3745.5|3747|3746|3747.5|3746|3747|3745.5|0
1607936790000|2020-12-14 09:06:30|3746.5|3745.5|3745|3744|3746.5|3746|3745|3744|304
1607936800000|2020-12-14 09:06:40|3745.5|3744.5|3745.5|3744.5|3745.5|3745|3745.5|3744|94
1607936810000|2020-12-14 09:06:50|3746|3745|3746.5|3745.5|3746.5|3745.5|3746|3745|75
1607936820000|2020-12-14 09:07:00|3747||3747||3747||3746.5||0
1607936830000|2020-12-14 09:07:10|3747.5|3746|3747.5|3746|3747.5|3746.5|3747|3746|0
1607936840000|2020-12-14 09:07:20|3748|3746.5|3746|3745|3748|3747|3746|3745|1445
1607936860000|2020-12-14 09:07:40|3746.5|3744.5|3747|3745.5|3747|3745.5|3746.5|3744.5|414
1607936870000|2020-12-14 09:07:50|3746.5||3746.5||3747||3746.5||0
1607936880000|2020-12-14 09:08:00|3747|3746|3750.5|3749.5|3750.5|3749.5|3747|3746|2
1607936890000|2020-12-14 09:08:10|3750|3749|3750.5|3749|3750.5|3750|3750|3749|61
1607936900000|2020-12-14 09:08:20|3750|3749.5|3750.5|3749.5|3750.5|3749.5|3750|3749|100
1607936910000|2020-12-14 09:08:30|3751|3750|3751|3750|3751|3750.5|3751|3750|0
1607936920000|2020-12-14 09:08:40|3751.5||3751.5||3751.5||3751||0
1607936930000|2020-12-14 09:08:50|3752|3750.5|3752.5|3752|3753|3752.5|3751.5|3750.5|4332
1607936940000|2020-12-14 09:09:00|3753|3751.5|3752.5|3751.5|3753|3752|3752.5|3751.5|1824
1607936950000|2020-12-14 09:09:10|3752|3751|3751.5|3750.5|3752|3751|3751|3750|250
1607936960000|2020-12-14 09:09:20|3751|3750|3750|3749|3751|3750|3749.5|3749|1409
1607936970000|2020-12-14 09:09:30|3750.5|3749.5|3750.5|3749.5|3750.5|3749.5|3750.5|3749.5|312
1607936980000|2020-12-14 09:09:40|3751|3750|3751|3750|3751.5|3750|3750.5|3750|25
1607936990000|2020-12-14 09:09:50|3751.5|3750.5|3751.5|3750.5|3751.5|3750.5|3751|3750.5|250
1607937000000|2020-12-14 09:10:00|3751|3750|3751|3749|3751|3750|3750|3749|959
1607937010000|2020-12-14 09:10:10|3750.5||3750.5||3751||3750.5||0
1607937020000|2020-12-14 09:10:20|3750|3749.5|3751|3750|3751|3750|3750|3749.5|343
1607937030000|2020-12-14 09:10:30|3750.5|3749|3750|3749|3750.5|3749|3750|3749|1000
1607937040000|2020-12-14 09:10:40|3749.5|3748.5|3751|3750|3751|3750|3749.5|3748.5|1775
1607937050000|2020-12-14 09:10:50|3750.5|3749.5|3750|3749|3750.5|3749.5|3749.5|3748.5|151
1607937060000|2020-12-14 09:11:00|3750.5|3749.5|3751.5|3751|3751.5|3751|3750.5|3749.5|984
1607937070000|2020-12-14 09:11:10|3752|3751.5|3752.5|3751.5|3752.5|3752|3751.5|3751|2841
1607937090000|2020-12-14 09:11:30|3752|3751|3752|3751|3752|3751|3751.5|3751|295
1607937100000|2020-12-14 09:11:40|3752.5|3751.5|3752.5|3751.5|3752.5|3751.5|3752.5|3751|740
1607937120000|2020-12-14 09:12:00|3753|3752|3754|3753|3754|3753|3752.5|3752|742
1607937140000|2020-12-14 09:12:20|3753.5|3752.5|3753|3752|3754|3752.5|3752.5|3752|486
1607937160000|2020-12-14 09:12:40|3753.5|3752.5|3752|3751|3753.5|3752.5|3751|3750.5|1540
1607937170000|2020-12-14 09:12:50|3752.5|3751.5|3752.5|3751.5|3752.5|3751.5|3752.5|3751.5|393
1607937180000|2020-12-14 09:13:00|3752|3751|3752|3751|3752|3751|3752|3751|65
1607937190000|2020-12-14 09:13:10|3752.5|3750.5|3753.5|3752|3753.5|3752|3752.5|3750.5|45
1607937200000|2020-12-14 09:13:20|3753|3752.5|3752.5|3752|3753|3753|3752.5|3752|445
1607937210000|2020-12-14 09:13:30||3751.5||3752||3752||3751.5|204
1607937220000|2020-12-14 09:13:40|3753|3752.5|3753.5|3752.5|3753.5|3752.5|3753|3752|242
1607937230000|2020-12-14 09:13:50|||||||||250
1607937250000|2020-12-14 09:14:10|3753|3752|3752|3751|3753.5|3752|3751|3750.5|1544
1607937260000|2020-12-14 09:14:20|3752.5|3751.5|3752.5|3751.5|3752.5|3751.5|3752.5|3751.5|2
1607937270000|2020-12-14 09:14:30|3753|3752|3753|3752|3753|3752|3753|3752|0
1607937290000|2020-12-14 09:14:50|3752.5|3751.5|3752.5|3751|3753|3751.5|3752|3751|163
1607937300000|2020-12-14 09:15:00|3753|3751.5|3754.5|3753|3754.5|3753|3753|3751|580
1607937310000|2020-12-14 09:15:10|3755|3754|3755.5|3754.5|3755.5|3754.5|3754|3753|1106
1607937320000|2020-12-14 09:15:20|3756|3755|3756.5|3756|3757|3756|3755.5|3754.5|1396
1607937330000|2020-12-14 09:15:30|3757|3756.5|3756|3755|3757|3756.5|3755|3754.5|2794
1607937340000|2020-12-14 09:15:40|3755.5|3754.5|3756|3755|3756|3755|3755|3754|1489
1607937350000|2020-12-14 09:15:50|||||||||300
1607937360000|2020-12-14 09:16:00|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|3755|3754|0
1607937370000|2020-12-14 09:16:10|3756|3755|3756|3754.5|3756.5|3755.5|3755.5|3754.5|157
1607937380000|2020-12-14 09:16:20|3755.5||3756||3756||3755.5||0
1607937390000|2020-12-14 09:16:30|3755.5||3756||3756||3755.5||0
1607937400000|2020-12-14 09:16:40|3755.5|3755|3755.5|3754.5|3755.5|3755.5|3755|3754.5|355
1607937410000|2020-12-14 09:16:50|3755|3754|3755.5|3754|3755.5|3754.5|3754.5|3754|157
1607937420000|2020-12-14 09:17:00|3756|3754.5|3755.5|3754|3756|3755|3755|3754|3064
1607937430000|2020-12-14 09:17:10|3755|3754.5|3755|3754|3756|3755|3755|3754|439
1607937440000|2020-12-14 09:17:20|3755.5|3754.5|3756|3754.5|3756|3754.5|3755.5|3754.5|0
1607937460000|2020-12-14 09:17:40|3756.5|3755|3756.5|3755.5|3756.5|3756|3756|3755|333
1607937470000|2020-12-14 09:17:50||3756||3755.5||3756||3755.5|6
1607937480000|2020-12-14 09:18:00|3756|3755|3756.5|3755|3756.5|3755|3756|3755|211
1607937490000|2020-12-14 09:18:10||3755.5||3755.5||3756||3755.5|40
1607937500000|2020-12-14 09:18:20|3756|3756|3757.5|3756.5|3758|3757|3756|3756|1302
1607937510000|2020-12-14 09:18:30|3757|3756|3757|3755.5|3757|3756|3756.5|3755.5|250
1607937520000|2020-12-14 09:18:40|3756.5|3756|3756.5|3755.5|3756.5|3756|3756|3755.5|445
1607937530000|2020-12-14 09:18:50|3756|3755|3756|3755|3756|3755.5|3755.5|3755|622
1607937540000|2020-12-14 09:19:00|3756.5|3755.5|3756|3755|3756.5|3755.5|3755.5|3755|687
1607937550000|2020-12-14 09:19:10|3756.5|3755.5|3756|3755.5|3756.5|3755.5|3756|3755.5|12
1607937560000|2020-12-14 09:19:20||3755||3755||3755||3755|0
1607937580000|2020-12-14 09:19:40||3755.5||3755||3755.5||3755|270
1607937590000|2020-12-14 09:19:50|3756.5|3755.5|3756.5|3756|3758|3757.5|3756.5|3755.5|3418
1607937600000|2020-12-14 09:20:00|3756|3755.5|3756.5|3755.5|3756.5|3756|3756|3755.5|1028
1607937610000|2020-12-14 09:20:10|3756||3756.5||3756.5||3756||26
1607937620000|2020-12-14 09:20:20|3756|3756|3755.5|3755|3756|3756|3755.5|3755|787
1607937630000|2020-12-14 09:20:30|3755|3754.5|3755|3754.5|3755|3754.5|3755|3754.5|117
1607937640000|2020-12-14 09:20:40|3754.5|3754|3755|3754|3755|3754.5|3754|3753.5|956
1607937650000|2020-12-14 09:20:50|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|229
1607937660000|2020-12-14 09:21:00|3756|3755|3756|3755|3756|3755|3756|3755|0
1607937670000|2020-12-14 09:21:10|3755.5||3755.5||3755.5||3755.5||0
1607937680000|2020-12-14 09:21:20|3755|3754.5|3753.5|3752.5|3755|3754.5|3753.5|3752.5|2530
1607937700000|2020-12-14 09:21:40|3754|3753|3754|3752.5|3754|3753|3754|3752.5|77
1607937720000|2020-12-14 09:22:00|3753.5|3753|3754|3753|3754|3753|3753|3753|0
1607937730000|2020-12-14 09:22:10|3754.5|3753.5|3754|3753.5|3754.5|3754|3754|3753|854
1607937740000|2020-12-14 09:22:20|3754.5||3755||3755||3754.5||0
1607937750000|2020-12-14 09:22:30|3754.5||3754.5||3754.5||3754.5||0
1607937760000|2020-12-14 09:22:40||3754||3754||3754||3754|315
1607937770000|2020-12-14 09:22:50|3754|3753.5|3754|3753|3754.5|3753.5|3753.5|3752.5|420
1607937790000|2020-12-14 09:23:10|3754.5|3753.5|3755|3754.5|3755|3754.5|3754.5|3753.5|502
1607937800000|2020-12-14 09:23:20||3754||3754||3754||3754|0
1607937810000|2020-12-14 09:23:30||3754.5||3754||3754.5||3754|200
1607937830000|2020-12-14 09:23:50|3755.5|3754.5|3755.5|3754.5|3756|3755.5|3755.5|3754|897
1607937840000|2020-12-14 09:24:00|3755|3754|3754.5|3753.5|3755|3754|3754|3753.5|364
1607937860000|2020-12-14 09:24:20|3754|3753|3753|3752|3754.5|3753|3752.5|3752|2050
1607937870000|2020-12-14 09:24:30|3753.5|3752.5|3753|3752.5|3753.5|3752.5|3753|3752|1385
1607937880000|2020-12-14 09:24:40|3753.5|3752|3752.5|3751.5|3753.5|3752|3752|3751.5|2771
1607937890000|2020-12-14 09:24:50|3753|3752|3753|3752|3753|3752.5|3753|3751.5|446
1607937900000|2020-12-14 09:25:00|3752.5|3751.5|3753|3752|3753|3752.5|3752.5|3751.5|0
1607937910000|2020-12-14 09:25:10|3752.5|3752.5|3752.5|3752|3752.5|3752.5|3752.5|3752|100
1607937920000|2020-12-14 09:25:20|||||||||120
1607937930000|2020-12-14 09:25:30|3753|3752.5|3753.5|3752.5|3753.5|3753|3753|3752.5|579
1607937940000|2020-12-14 09:25:40|3754|3753|3754|3753|3754.5|3753.5|3754|3752.5|2231
1607937960000|2020-12-14 09:26:00|3753.5|3752.5|3754|3752.5|3754|3752.5|3752.5|3751.5|694
1607937980000|2020-12-14 09:26:20|3753.5|3753|3753.5|3753|3754|3753|3753.5|3752.5|127
1607937990000|2020-12-14 09:26:30|3753|3752.5|3752.5|3751.5|3753|3752.5|3752|3751.5|466
1607938000000|2020-12-14 09:26:40|3751.5|3751|3751|3750.5|3751.5|3751|3751|3750.5|636
1607938010000|2020-12-14 09:26:50|3751.5|3751|3751.5|3750.5|3752|3751.5|3751.5|3750.5|54
1607938020000|2020-12-14 09:27:00|3751||3751||3751||3751||0
1607938040000|2020-12-14 09:27:20|3750.5|3750|3750.5|3750|3751|3750|3750|3749|5907
1607938050000|2020-12-14 09:27:30|3751|3750.5|3751|3750.5|3751|3750.5|3750.5|3750|402
1607938060000|2020-12-14 09:27:40|3751.5|3751|3751|3750|3751.5|3751|3750.5|3750|2419
1607938080000|2020-12-14 09:28:00|3750.5|3750.5|3751.5|3751|3752|3751.5|3750.5|3750.5|1390
1607938090000|2020-12-14 09:28:10|3751|3750.5|3751|3750.5|3751|3750.5|3750.5|3750|890
1607938100000|2020-12-14 09:28:20|3750.5|3750|3750.5|3750|3751|3750|3750.5|3750|1371
1607938110000|2020-12-14 09:28:30|3751|3750.5|3750.5|3750|3751|3750.5|3750.5|3750|399
1607938130000|2020-12-14 09:28:50|3750|3749.5|3750.5|3750|3750.5|3750|3749.5|3748.5|5982
1607938140000|2020-12-14 09:29:00|3751|3750.5|3752|3751.5|3752.5|3752|3750.5|3750|6722
1607938150000|2020-12-14 09:29:10|3751.5|3751|3751|3750.5|3751.5|3751|3751|3750.5|706
1607938160000|2020-12-14 09:29:20|3750.5|3750|3751.5|3750.5|3751.5|3750.5|3750.5|3750|420
1607938170000|2020-12-14 09:29:30|3751|3750|3751.5|3750.5|3751.5|3751|3750.5|3750|5806
1607938190000|2020-12-14 09:29:50|3751|3750|3751|3750|3751|3750|3750.5|3750|541
1607938200000|2020-12-14 09:30:00|3750.5|3749.5|3750.5|3749.5|3751|3750|3749.5|3749|5330
1607938210000|2020-12-14 09:30:10|3750|3749|3750.5|3749.5|3750.5|3750|3750|3749|6248
1607938220000|2020-12-14 09:30:20|3750|3750|3749.5|3749|3751|3750.5|3749.5|3749|7500
1607938230000|2020-12-14 09:30:30|3750|3749.5|3749|3748.5|3750|3749.5|3748.5|3748|2042
1607938240000|2020-12-14 09:30:40|3749.5|3749|3749.5|3748.5|3750|3749|3749.5|3748.5|533
1607938250000|2020-12-14 09:30:50|3750|3749|3749.5|3748.5|3750|3749.5|3749.5|3748.5|897
1607938260000|2020-12-14 09:31:00|3749|3748|3749|3748|3749|3748|3749|3748|125
1607938270000|2020-12-14 09:31:10|||||||||112
1607938280000|2020-12-14 09:31:20|3748.5|3747.5|3748|3747.5|3749|3747.5|3748|3747.5|731
1607938290000|2020-12-14 09:31:30|3747.5|3747|3747.5|3747|3747.5|3747|3747.5|3747|0
1607938300000|2020-12-14 09:31:40|3747|3746.5|3747|3746|3747|3746.5|3746.5|3746|163
1607938310000|2020-12-14 09:31:50|3746.5|3746.5|3747|3746|3747|3746.5|3746.5|3746|1239
1607938320000|2020-12-14 09:32:00|3746.5|3746.5|3748|3747.5|3748|3747.5|3746.5|3746.5|3600
1607938330000|2020-12-14 09:32:10|||||||||200
1607938340000|2020-12-14 09:32:20|3748.5|3748|3749|3748|3749|3748.5|3748.5|3748|2462
1607938350000|2020-12-14 09:32:30|3749.5|3748.5|3750|3749|3750|3749|3749.5|3748.5|88
1607938370000|2020-12-14 09:32:50|3749.5|3748.5|3749.5|3748.5|3749.5|3748.5|3749.5|3748.5|0
1607938380000|2020-12-14 09:33:00|3749|3748|3748.5|3748|3749|3748|3748.5|3748|0
1607938410000|2020-12-14 09:33:30|3748|3747.5|3747.5|3747|3748|3747.5|3747|3746.5|1715
1607938420000|2020-12-14 09:33:40|3747|3746.5|3746.5|3745.5|3747|3746.5|3746|3745.5|1705
1607938430000|2020-12-14 09:33:50|3746|3745|3746|3745|3746|3745|3745.5|3745|768
1607938440000|2020-12-14 09:34:00|3745.5|3745.5|3747|3746.5|3747.5|3747|3745.5|3745|4866
1607938450000|2020-12-14 09:34:10|3747.5|3747|3748|3747|3748|3747.5|3747.5|3747|366
1607938460000|2020-12-14 09:34:20|3747.5|3747.5|3748|3747|3748.5|3748|3747.5|3747|1307
1607938470000|2020-12-14 09:34:30|3748.5|3747.5|3749|3748|3749.5|3749|3748.5|3747.5|294
1607938480000|2020-12-14 09:34:40|||||||||16
1607938500000|2020-12-14 09:35:00|3749.5|3748.5|3749.5|3749|3749.5|3749|3749.5|3748.5|250
1607938510000|2020-12-14 09:35:10|3750|3748.5|3749|3748|3750|3749|3749|3748|1023
1607938520000|2020-12-14 09:35:20|3749.5||3749.5||3749.5||3749.5||0
1607938530000|2020-12-14 09:35:30|3749|3748.5|3749.5|3749|3749.5|3749|3749|3748.5|99
1607938540000|2020-12-14 09:35:40|3750|3749.5|3753|3752|3753|3752|3750|3749.5|6107
1607938550000|2020-12-14 09:35:50|3753.5|3752.5|3754|3752.5|3754|3753|3753|3752.5|741
1607938560000|2020-12-14 09:36:00||3753||3753||3753||3753|170
1607938570000|2020-12-14 09:36:10|3753.5|3752.5|3755|3754.5|3755|3754.5|3753.5|3752.5|1701
1607938580000|2020-12-14 09:36:20|3754.5|3754|3756.5|3755.5|3757|3756|3754.5|3754|1166
1607938600000|2020-12-14 09:36:40|3757|3756|3758|3757|3758|3757|3757|3756|63
1607938610000|2020-12-14 09:36:50|3757.5|3756.5|3758|3756.5|3758|3756.5|3757.5|3756.5|0
1607938620000|2020-12-14 09:37:00|3758.5|3757|3759|3757.5|3759|3757.5|3758.5|3757|212
1607938630000|2020-12-14 09:37:10|3758.5|3758|3761|3760.5|3761|3760.5|3758.5|3758|917
1607938640000|2020-12-14 09:37:20|3760.5|3760|3760.5|3759.5|3760.5|3760|3760|3759.5|608
1607938650000|2020-12-14 09:37:30|3761|3760|3761|3760.5|3762|3761.5|3760.5|3759.5|1015
1607938660000|2020-12-14 09:37:40|3760.5|3760|3760.5|3759.5|3761|3760|3760|3759.5|1403
1607938670000|2020-12-14 09:37:50|3760||3760.5||3760.5||3760||689
1607938680000|2020-12-14 09:38:00|3760|3759|3760|3759|3761|3760|3759.5|3759|1632
1607938690000|2020-12-14 09:38:10|3760.5|3759.5|3760|3759|3760.5|3760|3760|3759|297
1607938700000|2020-12-14 09:38:20|3759.5|3758.5|3759|3758.5|3759.5|3758.5|3759|3758.5|464
1607938710000|2020-12-14 09:38:30|3759.5|3758|3759|3758|3759.5|3758|3758|3757|594
1607938720000|2020-12-14 09:38:40||3757.5||3758||3758||3757.5|0
1607938730000|2020-12-14 09:38:50|3759.5|3758.5|3759.5|3759|3760|3759|3759.5|3758.5|34
1607938740000|2020-12-14 09:39:00||3758.5||3759||3759||3758.5|0
1607938750000|2020-12-14 09:39:10|3760|3758.5|3759.5|3758.5|3760|3758.5|3759|3758.5|214
1607938760000|2020-12-14 09:39:20|3760|3759|3760|3759|3760|3759.5|3759.5|3759|19
1607938770000|2020-12-14 09:39:30|3759.5|3759.5|3761|3760|3761|3760.5|3759.5|3759.5|58
1607938780000|2020-12-14 09:39:40|3760.5|3759.5|3761|3760.5|3761|3760.5|3760.5|3759.5|260
1607938790000|2020-12-14 09:39:50|3761.5|3761|3761.5|3760.5|3761.5|3761|3761.5|3760.5|251
1607938800000|2020-12-14 09:40:00|3761|3760|3760.5|3759.5|3761|3760|3760|3759.5|716
1607938810000|2020-12-14 09:40:10|3760|3759|3760|3759|3760|3759|3759.5|3759|103
1607938820000|2020-12-14 09:40:20|3759.5|3758.5|3760|3759.5|3760|3759.5|3758|3757.5|4250
1607938830000|2020-12-14 09:40:30|3760.5|3760|3761.5|3760|3761.5|3760.5|3760.5|3760|348
1607938850000|2020-12-14 09:40:50|3761|3759.5|3760|3759|3761|3759.5|3759.5|3758.5|600
1607938860000|2020-12-14 09:41:00|3759.5|3758.5|3760|3759|3760|3759|3759|3758.5|557
1607938870000|2020-12-14 09:41:10|3760.5||3760||3760.5||3760||0
1607938880000|2020-12-14 09:41:20||3759.5||3759.5||3759.5||3759.5|0
1607938890000|2020-12-14 09:41:30|3760.5||3760.5||3760.5||3760.5||0
1607938900000|2020-12-14 09:41:40|3760|3759|3759.5|3759|3760.5|3759|3759.5|3759|658
1607938910000|2020-12-14 09:41:50|3759|3758.5|3759.5|3758.5|3759.5|3758.5|3759|3758.5|370
1607938920000|2020-12-14 09:42:00||3759||3758.5||3759||3758.5|81
1607938930000|2020-12-14 09:42:10|||||||||70
1607938940000|2020-12-14 09:42:20|3760|3759|3761.5|3760.5|3761.5|3760.5|3760|3759|545
1607938950000|2020-12-14 09:42:30|3761|3760|3761|3760|3761.5|3760|3761|3760|15
1607938970000|2020-12-14 09:42:50|||||||||5
1607939000000|2020-12-14 09:43:20|3760.5||3761||3761||3760.5||1625
1607939010000|2020-12-14 09:43:30|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|3760|3759.5|94
1607939020000|2020-12-14 09:43:40|3761|3760|3761|3760|3761|3760.5|3761|3760|0
1607939030000|2020-12-14 09:43:50|3761.5|3760.5|3761|3760|3762|3761.5|3760.5|3760|2549
1607939040000|2020-12-14 09:44:00|3761.5|3760.5|3761.5|3760.5|3761.5|3761|3761.5|3760.5|92
1607939050000|2020-12-14 09:44:10|3761|3760|3760.5|3760|3761|3760|3760.5|3760|2526
1607939060000|2020-12-14 09:44:20|3761|3760.5|3761|3760|3761.5|3761|3761|3760|579
1607939080000|2020-12-14 09:44:40|3761.5|3760.5|3761.5|3760.5|3761.5|3761|3761.5|3760.5|2746
1607939100000|2020-12-14 09:45:00|3761|3760|3762.5|3761.5|3762.5|3762|3761|3760|1334
1607939110000|2020-12-14 09:45:10|3763|3762|3763|3762|3763|3762.5|3763|3761.5|136
1607939120000|2020-12-14 09:45:20|3763.5|3762.5|3764|3763|3764|3763.5|3763.5|3762.5|212
1607939140000|2020-12-14 09:45:40|3764.5|3763.5|3765|3764|3765|3764|3764.5|3763.5|684
1607939150000|2020-12-14 09:45:50|3765.5|3764.5|3766.5|3765.5|3766.5|3765.5|3765.5|3764|149
1607939160000|2020-12-14 09:46:00|3767|3766|3766.5|3765.5|3767|3766|3766.5|3765.5|398
1607939170000|2020-12-14 09:46:10|3767|3766|3768|3767.5|3768.5|3768|3767|3766|1910
1607939180000|2020-12-14 09:46:20|3767.5|3767|3768.5|3767.5|3768.5|3768|3767.5|3767|999
1607939200000|2020-12-14 09:46:40|3768|3767|3767.5|3766.5|3768|3767|3766.5|3766|5726
1607939210000|2020-12-14 09:46:50|3768|3767|3768.5|3768|3769|3768.5|3768|3767|836
1607939220000|2020-12-14 09:47:00|3768|3767.5|3768.5|3767.5|3768.5|3767.5|3768|3767.5|442
1607939230000|2020-12-14 09:47:10|3768|3767|3766|3765.5|3768|3767.5|3766|3765.5|5308
1607939240000|2020-12-14 09:47:20|3766.5|3766|3766.5|3765.5|3766.5|3766|3766|3765.5|150
1607939250000|2020-12-14 09:47:30|3766|3765|3764.5|3764|3766.5|3765|3764.5|3764|2118
1607939260000|2020-12-14 09:47:40|3765|3764.5|3765|3764.5|3765|3764.5|3765|3764.5|18
1607939270000|2020-12-14 09:47:50|3764.5|3764|3765|3764|3765|3764|3764.5|3764|93
1607939280000|2020-12-14 09:48:00|3764.5|3763.5|3763.5|3763|3765|3764|3763.5|3763|1063
1607939290000|2020-12-14 09:48:10|3764|3763.5|3764.5|3764|3764.5|3764|3764|3763|200
1607939300000|2020-12-14 09:48:20|3765|3764.5|3765.5|3764.5|3766|3765.5|3765|3764|3132
1607939310000|2020-12-14 09:48:30|3765|3765|3764|3763|3765.5|3765|3764|3763|1247
1607939320000|2020-12-14 09:48:40|3764.5|3763.5|3764.5|3763.5|3764.5|3764|3764.5|3763|0
1607939330000|2020-12-14 09:48:50||3764||3763.5||3764||3763.5|93
1607939340000|2020-12-14 09:49:00|3764|3764|3765|3764|3765.5|3764.5|3764|3763.5|532
1607939350000|2020-12-14 09:49:10|3765.5|3765|3765.5|3765|3766|3765.5|3765.5|3765|72
1607939360000|2020-12-14 09:49:20|3766|3765.5|3766|3765|3766|3765.5|3765.5|3765|0
1607939370000|2020-12-14 09:49:30|3765.5|3764.5|3765|3764.5|3765.5|3765|3764.5|3764|2194
1607939380000|2020-12-14 09:49:40|3765.5|3764|3766|3765|3766|3765|3765.5|3764|82
1607939390000|2020-12-14 09:49:50|3765.5|3764.5|3765.5|3764.5|3765.5|3765|3765.5|3764.5|13
1607939400000|2020-12-14 09:50:00|3766|3765|3765|3764.5|3766.5|3766|3765|3764.5|2049
1607939410000|2020-12-14 09:50:10|3765.5|3764|3765.5|3764.5|3765.5|3764.5|3764.5|3763.5|499
1607939420000|2020-12-14 09:50:20|3765|3765|3765.5|3764.5|3766|3765.5|3765|3764|513
1607939430000|2020-12-14 09:50:30|3765|3765|3766|3765|3766|3765|3765|3765|100
1607939440000|2020-12-14 09:50:40|3766.5|3765.5|3766.5|3765.5|3766.5|3766|3766.5|3765.5|844
1607939450000|2020-12-14 09:50:50||3766||3766||3766||3766|620
1607939460000|2020-12-14 09:51:00||3765.5||3766||3766||3765.5|417
1607939470000|2020-12-14 09:51:10|3766|3765.5|3766.5|3766|3766.5|3766|3766|3765.5|7
1607939480000|2020-12-14 09:51:20|3767|3766.5|3767.5|3766.5|3767.5|3767|3767|3766.5|58
1607939490000|2020-12-14 09:51:30|3767|3767|3767.5|3767|3767.5|3767|3767|3767|30
1607939500000|2020-12-14 09:51:40|3768|3767.5|3767.5|3766.5|3768|3767.5|3767.5|3766.5|2217
1607939510000|2020-12-14 09:51:50|3768|3767|3768|3767|3768|3767|3768|3767|0
1607939530000|2020-12-14 09:52:10|3767.5|3767.5|3768|3767|3768|3767.5|3767.5|3766.5|587
1607939540000|2020-12-14 09:52:20||3767.5||3767.5||3767.5||3767.5|14
1607939550000|2020-12-14 09:52:30|3767.5|3767|3767.5|3767|3767.5|3767|3767.5|3767|90
1607939560000|2020-12-14 09:52:40|3767|3766.5|3767.5|3767|3767.5|3767|3767|3766.5|0
1607939570000|2020-12-14 09:52:50|||||||||150
1607939580000|2020-12-14 09:53:00|3767|3766.5|3767|3766.5|3767|3766.5|3767|3766.5|742
1607939590000|2020-12-14 09:53:10|3767.5|3767|3767.5|3766.5|3767.5|3767|3767|3766.5|10
1607939600000|2020-12-14 09:53:20|3767|3767|3765.5|3765|3767|3767|3765.5|3765|4338
1607939610000|2020-12-14 09:53:30|3766|3765.5|3765.5|3765|3766|3765.5|3765.5|3765|545
1607939620000|2020-12-14 09:53:40|3766|3765.5|3765.5|3765|3766|3765.5|3765.5|3765|83
1607939630000|2020-12-14 09:53:50|3765|3764.5|3763.5|3762.5|3765|3764.5|3763.5|3762.5|486
1607939640000|2020-12-14 09:54:00|3763|3762|3762.5|3762|3763|3762|3762.5|3762|268
1607939650000|2020-12-14 09:54:10|3762|3761.5|3762.5|3761.5|3762.5|3761.5|3762|3761.5|1000
1607939660000|2020-12-14 09:54:20|3762|3761|3761.5|3760.5|3762|3761|3761.5|3760.5|1479
1607939670000|2020-12-14 09:54:30|3761|3760|3761|3760|3761.5|3760.5|3761|3760|616
1607939680000|2020-12-14 09:54:40|3761.5|3760.5|3761|3760.5|3761.5|3761|3761|3760|600
1607939690000|2020-12-14 09:54:50|3761.5|3760|3761.5|3761|3761.5|3761|3761.5|3760|320
1607939700000|2020-12-14 09:55:00|3761|3760.5|3760.5|3760|3761.5|3760.5|3760.5|3760|498
1607939710000|2020-12-14 09:55:10|3761|3760.5|3761|3760|3761|3760.5|3761|3760|466
1607939720000|2020-12-14 09:55:20|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|0
1607939730000|2020-12-14 09:55:30|3761||3761||3761||3761||2
1607939740000|2020-12-14 09:55:40|3761.5|3761|3762.5|3762|3762.5|3762|3761.5|3761|1881
1607939750000|2020-12-14 09:55:50|||||||||300
1607939760000|2020-12-14 09:56:00|3762|3761.5|3761|3760.5|3762.5|3761.5|3761|3760.5|1827
1607939770000|2020-12-14 09:56:10|3761.5|3761|3761.5|3760.5|3761.5|3761|3761.5|3760.5|1163
1607939780000|2020-12-14 09:56:20|3761||3761||3761||3761||352
1607939810000|2020-12-14 09:56:50|3761.5|3761|3762|3761.5|3762|3761.5|3761.5|3761|329
1607939820000|2020-12-14 09:57:00|3762.5||3762.5||3762.5||3762.5||150
1607939830000|2020-12-14 09:57:10||3762||3762||3762||3762|1
1607939840000|2020-12-14 09:57:20|3763|3762.5|3763.5|3762.5|3763.5|3763|3763|3762.5|717
1607939850000|2020-12-14 09:57:30|3763|3763|3764.5|3763.5|3764.5|3763.5|3763|3763|105
1607939860000|2020-12-14 09:57:40|3764|3763|3764|3763.5|3764|3763.5|3763.5|3763|427
1607939870000|2020-12-14 09:57:50|3763.5|3763|3764|3763.5|3764|3763.5|3763.5|3763|34
1607939880000|2020-12-14 09:58:00|||||||||10
1607939890000|2020-12-14 09:58:10|3764.5|3764|3764.5|3764|3764.5|3764|3764.5|3764|14
1607939900000|2020-12-14 09:58:20|3765||3765||3765||3765||0
1607939910000|2020-12-14 09:58:30|3764.5|3763.5|3764|3763.5|3764.5|3763.5|3764|3763.5|96
1607939920000|2020-12-14 09:58:40|3764.5||3764||3764.5||3764||0
1607939930000|2020-12-14 09:58:50|3764.5||3764||3764.5||3764||10
1607939940000|2020-12-14 09:59:00|3763.5|3763|3766|3765.5|3766.5|3765.5|3763|3762.5|5352
1607939950000|2020-12-14 09:59:10|3766.5|3766|3765.5|3764.5|3766.5|3766|3765.5|3764.5|277
1607939960000|2020-12-14 09:59:20|3765|3764|3765|3764|3765|3764.5|3765|3764|1
1607939970000|2020-12-14 09:59:30||3764.5||3764||3764.5||3764|0
1607939990000|2020-12-14 09:59:50||3764.5||3764||3764.5||3764|0
1607940000000|2020-12-14 10:00:00|3764.5|3763.5|3764.5|3763.5|3764.5|3764|3764|3763.5|1965
1607940010000|2020-12-14 10:00:10|3764|3763|3764|3763|3764|3763|3763.5|3763|602
1607940020000|2020-12-14 10:00:20|3764.5|3763.5|3765.5|3764.5|3765.5|3764.5|3764.5|3763.5|141
1607940040000|2020-12-14 10:00:40|3766|3765|3766|3765.5|3766.5|3765.5|3765.5|3765|4469
1607940050000|2020-12-14 10:00:50|3766.5|3766|3766.5|3765.5|3766.5|3766|3765.5|3765|2323
1607940060000|2020-12-14 10:01:00|3767|3766|3767|3766|3767|3766|3767|3766|218
1607940080000|2020-12-14 10:01:20|||||||||2
1607940110000|2020-12-14 10:01:50|3766.5||3766.5||3766.5||3766.5||0
1607940120000|2020-12-14 10:02:00|3766|3765.5|3765.5|3765|3766|3765.5|3765.5|3765|1075
1607940130000|2020-12-14 10:02:10|3765|3764.5|3765|3764.5|3765|3764.5|3764|3763.5|2509
1607940140000|2020-12-14 10:02:20|3765.5||3765.5||3765.5||3765.5||0
1607940150000|2020-12-14 10:02:30|3766|3765|3766|3765.5|3766.5|3765.5|3766|3765|879
1607940160000|2020-12-14 10:02:40|3766.5|3766|3767|3766|3767|3766.5|3766.5|3766|292
1607940170000|2020-12-14 10:02:50|3766.5|3765.5|3766|3765|3767|3765.5|3765.5|3765|1741
1607940180000|2020-12-14 10:03:00|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|8
1607940190000|2020-12-14 10:03:10|3766|3766|3766.5|3766|3766.5|3766|3766|3765.5|406
1607940200000|2020-12-14 10:03:20|||||||||48
1607940210000|2020-12-14 10:03:30|3766|3765.5|3766|3765.5|3766|3765.5|3766|3765.5|344
1607940220000|2020-12-14 10:03:40|3766.5|3766|3767|3766.5|3767|3766.5|3766|3765|1341
1607940230000|2020-12-14 10:03:50|3767.5|3767|3767|3766|3767.5|3767|3767|3766|2089
1607940240000|2020-12-14 10:04:00|3767.5|3766.5|3767.5|3767|3767.5|3767|3766.5|3766|868
1607940250000|2020-12-14 10:04:10|3768|3767.5|3767|3766.5|3768|3767.5|3766.5|3766|1721
1607940260000|2020-12-14 10:04:20|3766.5|3766|3767|3766.5|3767|3766.5|3766.5|3766|113
1607940270000|2020-12-14 10:04:30|3767.5||3767.5||3767.5||3767.5||171
1607940280000|2020-12-14 10:04:40|3767|3766|3767.5|3766.5|3767.5|3767|3766.5|3766|530
1607940290000|2020-12-14 10:04:50|3768|3767.5|3768|3767.5|3768|3767.5|3768|3767|0
1607940300000|2020-12-14 10:05:00|3767.5|3767|3767.5|3766.5|3768|3767|3767|3766.5|328
1607940330000|2020-12-14 10:05:30|3768|3767|3768|3767.5|3768|3767.5|3767.5|3766.5|1877
1607940340000|2020-12-14 10:05:40|3768.5|3768|3768.5|3767.5|3768.5|3768|3768|3767.5|1845
1607940350000|2020-12-14 10:05:50||3768||3768||3768||3768|3
1607940360000|2020-12-14 10:06:00|3768|3767.5|3769|3768|3769|3768.5|3768|3767.5|470
1607940370000|2020-12-14 10:06:10|3768.5|3768.5|3769|3768|3769|3768.5|3768.5|3768|1153
1607940380000|2020-12-14 10:06:20|3769.5|3768.5|3769.5|3768.5|3769.5|3769|3769.5|3768.5|1957
1607940400000|2020-12-14 10:06:40||3769||3769||3769||3769|0
1607940420000|2020-12-14 10:07:00|3770|3769.5|3769.5|3769|3770|3769.5|3769.5|3769|2247
1607940430000|2020-12-14 10:07:10|3770|3769.5|3772|3770.5|3772|3771|3770|3769.5|7287
1607940440000|2020-12-14 10:07:20|3771.5|3771|3772|3771.5|3772|3771.5|3771.5|3771|150
1607940450000|2020-12-14 10:07:30|3771.5|3771|3772|3771|3772|3771.5|3771.5|3771|396
1607940460000|2020-12-14 10:07:40|3771.5|3771.5|3772|3771|3772|3771.5|3771.5|3771|142
1607940470000|2020-12-14 10:07:50|3771.5|3771.5|3772|3771|3772|3771.5|3771.5|3771|0
1607940480000|2020-12-14 10:08:00||3771.5||3771.5||3771.5||3771.5|0
1607940490000|2020-12-14 10:08:10|3771.5|3771|3770.5|3769.5|3771.5|3771|3770|3769.5|6098
1607940500000|2020-12-14 10:08:20|3771|3770|3771|3770|3771|3770|3771|3769.5|2
1607940510000|2020-12-14 10:08:30|3771.5|3770.5|3772|3771|3772|3771.5|3771.5|3770.5|1741
1607940540000|2020-12-14 10:09:00|3772.5|3771.5|3773|3772|3773|3772|3772|3771.5|2310
1607940550000|2020-12-14 10:09:10|3772.5|3772.5|3773|3772.5|3773|3772.5|3772.5|3772|0
1607940560000|2020-12-14 10:09:20|||||||||150
1607940570000|2020-12-14 10:09:30|3773.5|3773|3773.5|3772.5|3773.5|3773|3773|3772.5|1866
1607940580000|2020-12-14 10:09:40|3774|3773|3774|3773|3774|3773.5|3773.5|3772.5|604
1607940590000|2020-12-14 10:09:50|3773.5|3773.5|3774|3773.5|3774|3773.5|3773.5|3773|0
1607940600000|2020-12-14 10:10:00|3773.5|3773|3773|3772|3774|3773.5|3772|3771.5|2700
1607940610000|2020-12-14 10:10:10|3772.5|3771.5|3773|3772.5|3773|3772.5|3772|3771|1162
1607940620000|2020-12-14 10:10:20|3772.5|3772|3772.5|3772|3773|3772.5|3772|3771.5|856
1607940630000|2020-12-14 10:10:30|3772|3771.5|3771.5|3771|3772|3772|3771.5|3771|95
1607940640000|2020-12-14 10:10:40|3771|3770.5|3771.5|3771|3771.5|3771|3771|3770.5|1386
1607940650000|2020-12-14 10:10:50|3771|3770.5|3771.5|3770.5|3771.5|3770.5|3771|3770.5|179
1607940660000|2020-12-14 10:11:00|3771|3771|3771.5|3770.5|3771.5|3771|3771|3770.5|0
1607940670000|2020-12-14 10:11:10|3771|3770|3770|3769.5|3771|3770|3770|3769.5|365
1607940680000|2020-12-14 10:11:20|3769.5|3769|3769.5|3769|3770|3769|3769|3768.5|1375
1607940690000|2020-12-14 10:11:30|3769|3768.5|3769|3768.5|3769|3768.5|3769|3768.5|508
1607940710000|2020-12-14 10:11:50|3769.5|3769|3769.5|3769|3769.5|3769|3769|3768.5|463
1607940720000|2020-12-14 10:12:00||3768.5||3768.5||3768.5||3768.5|100
1607940730000|2020-12-14 10:12:10|3769||3769.5||3769.5||3769||0
1607940740000|2020-12-14 10:12:20|3770|3769|3770.5|3770|3770.5|3770|3770|3768.5|931
1607940750000|2020-12-14 10:12:30|||||||||114
1607940760000|2020-12-14 10:12:40|||||||||202
1607940770000|2020-12-14 10:12:50|3770|3769.5|3770|3769|3770|3769.5|3769.5|3768.5|462
1607940780000|2020-12-14 10:13:00|3769.5|3768.5|3769|3768|3769.5|3768.5|3768.5|3768|193
1607940790000|2020-12-14 10:13:10|3768.5|3767.5|3769|3768.5|3769|3768.5|3768.5|3767.5|1932
1607940800000|2020-12-14 10:13:20|3769.5|3769|3769.5|3768.5|3770|3769|3769.5|3768.5|389
1607940810000|2020-12-14 10:13:30|3769||3769.5||3769.5||3769||1082
1607940820000|2020-12-14 10:13:40|3769|3768|3770|3769.5|3770|3769.5|3769|3768|539
1607940830000|2020-12-14 10:13:50|||||||||35
1607940840000|2020-12-14 10:14:00|3769.5|3769|3769.5|3769|3770|3769.5|3769.5|3768.5|1088
1607940850000|2020-12-14 10:14:10||3768.5||3768.5||3768.5||3768.5|0
1607940860000|2020-12-14 10:14:20||3769||3768.5||3769||3768.5|149
1607940880000|2020-12-14 10:14:40|3769||3769||3769||3769||0
1607940890000|2020-12-14 10:14:50|3768.5|3768|3769|3768.5|3769|3768.5|3768.5|3768|1147
1607940900000|2020-12-14 10:15:00|3769.5|3769|3769.5|3769|3770|3769.5|3769|3768.5|818
1607940910000|2020-12-14 10:15:10|3769|3768.5|3768.5|3768|3769|3768.5|3768.5|3768|535
1607940920000|2020-12-14 10:15:20|3768|3767.5|3769|3768.5|3769|3768.5|3767.5|3767|1059
1607940930000|2020-12-14 10:15:30|3768.5|3768|3768.5|3767.5|3769|3768|3768|3767.5|1242
1607940940000|2020-12-14 10:15:40|3769||3769||3769||3769||0
1607940950000|2020-12-14 10:15:50|3768.5||3768.5||3768.5||3768.5||0
1607940960000|2020-12-14 10:16:00|3769|3768|3769|3768|3769|3768.5|3769|3768|93
1607940970000|2020-12-14 10:16:10|3768.5||3769||3769||3768.5||60
1607940980000|2020-12-14 10:16:20|3768.5|3768.5|3769|3768|3769|3768.5|3768.5|3768|474
1607940990000|2020-12-14 10:16:30|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|3768|3767.5|915
1607941010000|2020-12-14 10:16:50|3768||3768||3768.5||3768||100
1607941020000|2020-12-14 10:17:00|3767.5|3767|3766.5|3765.5|3767.5|3767|3766.5|3765.5|724
1607941030000|2020-12-14 10:17:10|3766|3766|3766.5|3765.5|3766.5|3766|3765|3764.5|4269
1607941040000|2020-12-14 10:17:20|3766|3765|3765.5|3764.5|3766|3765|3765|3764.5|100
1607941050000|2020-12-14 10:17:30|||||||||13
1607941060000|2020-12-14 10:17:40|3766|3765|3766.5|3766|3766.5|3766|3766|3765|1173
1607941070000|2020-12-14 10:17:50|3766|3765.5|3765.5|3764.5|3766|3765.5|3765.5|3764.5|1112
1607941080000|2020-12-14 10:18:00|3765|3765|3765.5|3764.5|3765.5|3765|3765|3764.5|813
1607941090000|2020-12-14 10:18:10|3765|3765|3765|3764.5|3765|3765|3765|3764.5|293
1607941100000|2020-12-14 10:18:20|3765.5|3765|3765.5|3765|3765.5|3765|3765.5|3765|270
1607941110000|2020-12-14 10:18:30|||||||||215
1607941120000|2020-12-14 10:18:40|3765|3764.5|3765|3764.5|3765|3764.5|3764.5|3764|1166
1607941130000|2020-12-14 10:18:50|3765.5|3765|3765.5|3765|3765.5|3765|3765|3764.5|1938
1607941140000|2020-12-14 10:19:00|3766|3765.5|3766|3765.5|3766|3765.5|3766|3765.5|876
1607941150000|2020-12-14 10:19:10|3766.5|3766|3766.5|3766|3767|3766.5|3766|3765.5|1628
1607941160000|2020-12-14 10:19:20|3766|3765.5|3767|3766|3767|3766.5|3766|3765.5|1237
1607941170000|2020-12-14 10:19:30||3766.5||3766.5||3766.5||3766.5|9
1607941180000|2020-12-14 10:19:40|3767.5|3767|3767.5|3767|3767.5|3767|3767.5|3767|466
1607941190000|2020-12-14 10:19:50|3768|3767.5|3768.5|3768|3769|3768|3767.5|3767|2464
1607941200000|2020-12-14 10:20:00|3768|3767.5|3768|3767.5|3768|3767.5|3768|3767.5|149
1607941210000|2020-12-14 10:20:10|3768.5|3768|3769.5|3768.5|3769.5|3768.5|3768.5|3767.5|4403
1607941220000|2020-12-14 10:20:20|3769|3768|3769|3768|3769|3768.5|3768.5|3768|1149
1607941230000|2020-12-14 10:20:30|3769.5|3768.5|3769.5|3768.5|3769.5|3769|3769|3768.5|789
1607941240000|2020-12-14 10:20:40|3769|3769|3769|3768.5|3769.5|3769|3769|3768.5|1951
1607941250000|2020-12-14 10:20:50|3769.5|3769|3769.5|3768.5|3769.5|3769|3769.5|3768.5|0
1607941260000|2020-12-14 10:21:00||3769||3769||3769||3768.5|0
1607941270000|2020-12-14 10:21:10|3769|3768.5|3769|3768.5|3769|3769|3769|3768.5|147
1607941280000|2020-12-14 10:21:20|3769.5|3769|3770|3769|3770|3769.5|3769.5|3768.5|2357
1607941290000|2020-12-14 10:21:30|3770.5|3769.5|3772|3771|3772|3771.5|3770|3769|7309
1607941300000|2020-12-14 10:21:40|3771.5|3770.5|3771.5|3771|3772|3771|3771|3770.5|789
1607941310000|2020-12-14 10:21:50|3771|3770.5|3771.5|3770.5|3772|3771.5|3771|3770.5|2509
1607941320000|2020-12-14 10:22:00|3772|3771|3772.5|3771.5|3772.5|3772|3771.5|3771|4128
1607941330000|2020-12-14 10:22:10|3772|3771|3772|3771|3772|3771.5|3771.5|3771|2964
1607941340000|2020-12-14 10:22:20|3771.5||3771.5||3771.5||3771.5||0
1607941350000|2020-12-14 10:22:30|3771|3770.5|3771.5|3770.5|3771.5|3771|3771|3770.5|2547
1607941360000|2020-12-14 10:22:40|3772|3771|3772.5|3771.5|3772.5|3772|3771.5|3771|2623
1607941370000|2020-12-14 10:22:50|3773|3772|3773|3772.5|3773|3772.5|3773|3772|1105
1607941380000|2020-12-14 10:23:00||3772||3772||3772||3772|0
1607941390000|2020-12-14 10:23:10|||||||||100
1607941400000|2020-12-14 10:23:20|3772.5||3773||3773||3772.5||0
1607941410000|2020-12-14 10:23:30|3772.5|3772.5|3771|3770.5|3772.5|3772.5|3771|3770.5|2775
1607941420000|2020-12-14 10:23:40|3771.5|3771|3772|3771|3772|3771.5|3771.5|3771|411
1607941430000|2020-12-14 10:23:50|3772.5|3771.5|3772|3771.5|3772.5|3771.5|3772|3771.5|245
1607941440000|2020-12-14 10:24:00||3771||3771||3771||3771|0
1607941450000|2020-12-14 10:24:10|3772.5|3771.5|3772.5|3772|3772.5|3772|3772.5|3771.5|500
1607941460000|2020-12-14 10:24:20|3773|3772.5|3772.5|3772|3773|3772.5|3772.5|3772|1051
1607941470000|2020-12-14 10:24:30|3772|3771.5|3772.5|3771.5|3772.5|3771.5|3772|3771.5|297
1607941490000|2020-12-14 10:24:50|3772||3772||3772||3772||0
1607941500000|2020-12-14 10:25:00|3772.5|3772|3773|3772|3773|3772.5|3772|3771.5|1369
1607941510000|2020-12-14 10:25:10|3772.5|3771.5|3772.5|3771.5|3772.5|3771.5|3772.5|3771.5|0
1607941520000|2020-12-14 10:25:20|3773|3772|3772.5|3771.5|3773|3772.5|3772.5|3771.5|30
1607941530000|2020-12-14 10:25:30|3772||3772.5||3772.5||3772||118
1607941540000|2020-12-14 10:25:40|||||||||105
1607941560000|2020-12-14 10:26:00|3772||3772||3772.5||3772||725
1607941570000|2020-12-14 10:26:10|3772.5|3772|3772|3771|3772.5|3772|3771.5|3771|3601
1607941580000|2020-12-14 10:26:20|3771.5|3771.5|3772|3771.5|3772.5|3771.5|3771.5|3771.5|376
1607941590000|2020-12-14 10:26:30|3771.5|3771|3771.5|3770.5|3771.5|3771.5|3771|3770.5|3450
1607941600000|2020-12-14 10:26:40|3771|3770|3770|3769.5|3771|3770|3769.5|3769|3495
1607941610000|2020-12-14 10:26:50|3770.5|3770|3770.5|3770|3771|3770.5|3770.5|3770|358
1607941620000|2020-12-14 10:27:00|3771||3771||3771||3771||0
1607941640000|2020-12-14 10:27:20|3771.5|3770.5|3771|3770.5|3771.5|3771|3771|3770|478
1607941650000|2020-12-14 10:27:30|3771.5||3771.5||3771.5||3771.5||0
1607941660000|2020-12-14 10:27:40|3771|3770|3771|3770.5|3771|3770.5|3771|3770|20
1607941670000|2020-12-14 10:27:50|3771.5|3771|3771.5|3771|3772|3771|3771.5|3770.5|1975
1607941680000|2020-12-14 10:28:00|3771|3770.5|3771.5|3770.5|3771.5|3771|3771|3770.5|15
1607941690000|2020-12-14 10:28:10|3771|3771|3771.5|3770.5|3771.5|3771|3771|3770.5|1063
1607941700000|2020-12-14 10:28:20|3771|3770|3771|3770.5|3771.5|3771|3770.5|3770|1800
1607941710000|2020-12-14 10:28:30|3771.5||3771.5||3771.5||3771.5||110
1607941720000|2020-12-14 10:28:40|3772|3771|3772.5|3772|3772.5|3772|3772|3771|1486
1607941730000|2020-12-14 10:28:50|3772|3771.5|3772|3771.5|3772.5|3771.5|3772|3771.5|1024
1607941740000|2020-12-14 10:29:00|3772.5|3772|3771.5|3771|3772.5|3772|3771.5|3771|428
1607941750000|2020-12-14 10:29:10|3772|3770.5|3770.5|3770|3772|3771.5|3770.5|3770|2762
1607941760000|2020-12-14 10:29:20|3771|3770.5|3772|3771|3772|3771.5|3771|3770.5|680
1607941780000|2020-12-14 10:29:40|3771.5||3771.5||3772||3771.5||265
1607941790000|2020-12-14 10:29:50|3771|3770.5|3771|3770|3771|3770.5|3770.5|3770|701
1607941800000|2020-12-14 10:30:00|3771.5|3770.5|3772|3771|3772.5|3771.5|3771.5|3770.5|2902
1607941810000|2020-12-14 10:30:10|3771.5||3771.5||3771.5||3771.5||98
1607941820000|2020-12-14 10:30:20|3771|3770.5|3771.5|3771|3771.5|3771|3771|3770.5|301
1607941830000|2020-12-14 10:30:30|3772|3771.5|3772|3771.5|3772|3771.5|3772|3771.5|302
1607941840000|2020-12-14 10:30:40|3771.5|3771|3771.5|3770.5|3772.5|3772|3771.5|3770.5|411
1607941850000|2020-12-14 10:30:50|3772|3771|3772|3771.5|3773|3772.5|3772|3771|1680
1607941860000|2020-12-14 10:31:00|3772.5||3772.5||3772.5||3772.5||0
1607941870000|2020-12-14 10:31:10|3773|3772|3772.5|3771.5|3773|3772.5|3772.5|3771.5|0
1607941890000|2020-12-14 10:31:30|3773|3772|3774.5|3773.5|3774.5|3774|3773|3772|5133
1607941920000|2020-12-14 10:32:00|3775|3774|3775|3774|3775.5|3775|3774.5|3774|10223
1607941930000|2020-12-14 10:32:10|3774.5|3774.5|3775|3774|3775|3774.5|3774.5|3774|1042
1607941950000|2020-12-14 10:32:30|3775.5|3774.5|3775|3774.5|3776|3775.5|3775|3774.5|4345
1607941960000|2020-12-14 10:32:40|3774.5|3774|3774.5|3774|3775|3774|3774.5|3774|913
1607941970000|2020-12-14 10:32:50|3775|3774.5|3775|3774.5|3775|3774.5|3775|3774.5|0
1607941980000|2020-12-14 10:33:00|3775.5|3775|3777|3776|3777|3776|3775.5|3775|1179
1607941990000|2020-12-14 10:33:10|||||||||30
1607942000000|2020-12-14 10:33:20|3777.5|3776.5|3777.5|3777|3777.5|3777|3777.5|3776.5|152
1607942030000|2020-12-14 10:33:50|3778|3777.5|3778|3777.5|3778|3777.5|3778|3777.5|813
1607942040000|2020-12-14 10:34:00|3778.5|3778|3778.5|3778|3778.5|3778|3778.5|3778|255
1607942060000|2020-12-14 10:34:20|3779|3778.5|3779.5|3779|3779.5|3779|3779|3778.5|1916
1607942070000|2020-12-14 10:34:30|||||||||14
1607942080000|2020-12-14 10:34:40|3779|3778.5|3778.5|3778|3779.5|3779|3778.5|3778|8731
1607942090000|2020-12-14 10:34:50|3778|3777.5|3778|3777.5|3778.5|3777.5|3778|3777.5|66
1607942100000|2020-12-14 10:35:00|3778.5|3778|3778.5|3778|3778.5|3778|3778|3777.5|1361
1607942110000|2020-12-14 10:35:10||3777.5||3778||3778||3777.5|147
1607942120000|2020-12-14 10:35:20|||||||||80
1607942130000|2020-12-14 10:35:30|3778|3777.5|3778.5|3777.5|3778.5|3778|3778|3777.5|1372
1607942140000|2020-12-14 10:35:40||3778||3778||3778||3778|200
1607942150000|2020-12-14 10:35:50||3777.5||3777.5||3777.5||3777.5|765
1607942160000|2020-12-14 10:36:00|3778||3778.5||3778.5||3778||160
1607942170000|2020-12-14 10:36:10|3778||3778.5||3778.5||3778||8
1607942180000|2020-12-14 10:36:20||3778||3777.5||3778||3777.5|0
1607942190000|2020-12-14 10:36:30|||||||||415
1607942200000|2020-12-14 10:36:40|3779|3778|3779|3778.5|3779|3778.5|3779|3778|1392
1607942210000|2020-12-14 10:36:50|3778.5|3778|3778.5|3777.5|3779|3778|3778.5|3777.5|392
1607942230000|2020-12-14 10:37:10||3778||3778||3778||3778|0
1607942240000|2020-12-14 10:37:20|3779|3777.5|3778.5|3778|3779|3778|3778|3777.5|738
1607942250000|2020-12-14 10:37:30|3778|3777.5|3778|3777.5|3778|3777.5|3778|3777.5|0
1607942260000|2020-12-14 10:37:40|||||||||30
1607942270000|2020-12-14 10:37:50|3777.5|3777|3778|3777.5|3778|3777.5|3777.5|3777|2255
1607942290000|2020-12-14 10:38:10|3778.5|3778|3779|3778|3779|3778.5|3778.5|3778|420
1607942300000|2020-12-14 10:38:20|3779.5|3778.5|3779.5|3778.5|3779.5|3779|3779|3778.5|4375
1607942310000|2020-12-14 10:38:30|3779|3779|3779.5|3779|3779.5|3779|3779|3778.5|315
1607942320000|2020-12-14 10:38:40||3778.5||3778.5||3778.5||3778.5|0
1607942330000|2020-12-14 10:38:50|3780|3779|3779.5|3779|3780|3779.5|3779.5|3779|191
1607942340000|2020-12-14 10:39:00|3780||3779.5||3780||3779.5||1
1607942350000|2020-12-14 10:39:10|3780|3779.5|3780|3779|3780|3779.5|3779.5|3779|2243
1607942360000|2020-12-14 10:39:20||3779.5||3779.5||3779.5||3779.5|1016
1607942370000|2020-12-14 10:39:30|3780.5|3780|3780|3779.5|3780.5|3780|3780|3779.5|6566
1607942380000|2020-12-14 10:39:40|3780.5|3780|3780.5|3780|3780.5|3780|3780|3779.5|642
1607942390000|2020-12-14 10:39:50||3779.5||3780||3780||3779.5|30
1607942400000|2020-12-14 10:40:00|||||||||25
1607942410000|2020-12-14 10:40:10|3781|3780.5|3781|3780.5|3781|3780.5|3781|3780.5|2275
1607942420000|2020-12-14 10:40:20|3780.5|3780|3778|3777.5|3781|3780.5|3778|3777|9865
1607942430000|2020-12-14 10:40:30|3778.5|3778|3779|3778|3779|3778|3778.5|3778|1917
1607942440000|2020-12-14 10:40:40||3778.5||3778||3778.5||3778|15
1607942450000|2020-12-14 10:40:50|3779.5|3778.5|3780|3779.5|3780|3779.5|3779.5|3778.5|1187
1607942460000|2020-12-14 10:41:00|3780.5|3780|3781|3780|3781|3780.5|3780|3779.5|420
1607942490000|2020-12-14 10:41:30|3780.5||3781||3781||3780.5||0
1607942500000|2020-12-14 10:41:40|3780.5|3780.5|3781|3780.5|3781|3780.5|3780.5|3780.5|326
1607942510000|2020-12-14 10:41:50|3780.5|3780|3781|3780|3781|3780|3780.5|3780|73
1607942520000|2020-12-14 10:42:00||3780.5||3780.5||3780.5||3780.5|0
1607942530000|2020-12-14 10:42:10|||||||||366
1607942540000|2020-12-14 10:42:20|||||||||819
1607942550000|2020-12-14 10:42:30|3781.5|3781|3781.5|3781|3781.5|3781|3781.5|3781|3094
1607942560000|2020-12-14 10:42:40|3782|3781.5|3782.5|3782|3782.5|3782|3782|3781.5|990
1607942570000|2020-12-14 10:42:50|3783|3782.5|3784|3783|3784|3783.5|3783|3782.5|1765
1607942580000|2020-12-14 10:43:00|3783.5|3783.5|3784|3783|3784|3783.5|3783.5|3783|77
1607942590000|2020-12-14 10:43:10|3783.5|3782.5|3783|3782.5|3783.5|3783|3783|3782.5|2960
1607942600000|2020-12-14 10:43:20|3783.5||3783.5||3783.5||3783.5||815
1607942610000|2020-12-14 10:43:30|3783|3783|3783.5|3782.5|3784|3783.5|3783|3782.5|641
1607942620000|2020-12-14 10:43:40|3784|3783|3783.5|3782.5|3784|3783|3783.5|3782.5|60
1607942630000|2020-12-14 10:43:50|3784|3783|3783.5|3783|3784|3783|3783.5|3783|160
1607942640000|2020-12-14 10:44:00|3783|3782.5|3782.5|3781.5|3783.5|3783|3782.5|3781.5|2707
1607942650000|2020-12-14 10:44:10|3782|3781|3780.5|3780|3782|3781|3780.5|3780|1201
1607942660000|2020-12-14 10:44:20|3781|3780.5|3781|3780.5|3781.5|3781|3781|3780.5|298
1607942670000|2020-12-14 10:44:30|3781.5||3781.5||3781.5||3781.5||0
1607942680000|2020-12-14 10:44:40|3782|3781|3781.5|3780.5|3782|3781|3781.5|3780.5|330
1607942690000|2020-12-14 10:44:50|||||||||5
1607942700000|2020-12-14 10:45:00|||||||||10
1607942710000|2020-12-14 10:45:10|3782|3781|3781|3780.5|3782|3781.5|3781|3780.5|699
1607942720000|2020-12-14 10:45:20|3781.5|3781|3781.5|3780.5|3781.5|3781|3781.5|3780.5|111
1607942730000|2020-12-14 10:45:30|3782|3781.5|3781.5|3781|3782|3781.5|3781.5|3781|273
1607942740000|2020-12-14 10:45:40|3782|3780.5|3781.5|3780.5|3782|3780.5|3781|3780.5|98
1607942750000|2020-12-14 10:45:50|3782|3781|3783|3782|3783|3782.5|3782|3781|1459
1607942760000|2020-12-14 10:46:00|3782.5|3781.5|3784|3783.5|3784|3783.5|3782.5|3781.5|592
1607942770000|2020-12-14 10:46:10|3783.5|3783|3783.5|3783|3783.5|3783|3783.5|3783|179
1607942780000|2020-12-14 10:46:20|3784||3784||3784||3784||0
1607942790000|2020-12-14 10:46:30|3783.5|3782.5|3783|3782|3783.5|3782.5|3783|3782|784
1607942800000|2020-12-14 10:46:40|3782.5||3783||3783||3782.5||0
1607942840000|2020-12-14 10:47:20|||||||||4
1607942850000|2020-12-14 10:47:30|3782.5|3781.5|3781.5|3780.5|3782.5|3781.5|3781.5|3780.5|1119
1607942860000|2020-12-14 10:47:40|3781|3780|3777.5|3777|3781|3780|3777.5|3777|2974
1607942870000|2020-12-14 10:47:50|3778|3777.5|3779.5|3779|3780.5|3780|3778|3777|16870
1607942880000|2020-12-14 10:48:00||3778.5||3778.5||3779||3778.5|10
1607942890000|2020-12-14 10:48:10|3779|3779|3780|3778.5|3780|3779.5|3779|3778.5|1594
1607942900000|2020-12-14 10:48:20||3779||3778.5||3779||3778.5|0
1607942910000|2020-12-14 10:48:30||3779||3779||3779||3779|0
1607942920000|2020-12-14 10:48:40|3779.5|3778.5|3778.5|3778|3779.5|3778.5|3778.5|3778|1421
1607942930000|2020-12-14 10:48:50|3779|3778.5|3779|3778.5|3779.5|3779|3779|3778|500
1607942940000|2020-12-14 10:49:00|3778.5|3778|3779|3778.5|3779.5|3779|3778.5|3778|4525
1607942950000|2020-12-14 10:49:10|3778.5|3778|3779|3778.5|3779|3778.5|3778.5|3778|722
1607942970000|2020-12-14 10:49:30|3779.5|3779|3779.5|3779|3779.5|3779|3779|3778.5|377
1607942980000|2020-12-14 10:49:40|3779|3778.5|3779.5|3779|3779.5|3779|3779|3778.5|160
1607942990000|2020-12-14 10:49:50|||||||||597
1607943000000|2020-12-14 10:50:00|3779|3778.5|3779.5|3779|3779.5|3779|3779|3778.5|331
1607943020000|2020-12-14 10:50:20|3779|3778.5|3780.5|3780|3780.5|3780|3779|3778.5|10576
1607943030000|2020-12-14 10:50:30|3781|3779.5|3781|3780|3781|3780.5|3781|3779.5|1550
1607943040000|2020-12-14 10:50:40|3780.5|3780.5|3781.5|3781|3781.5|3781|3780.5|3780.5|4195
1607943050000|2020-12-14 10:50:50|3782|3781.5|3781.5|3781|3782|3781.5|3781.5|3780.5|2848
1607943060000|2020-12-14 10:51:00|3782|3781.5|3782|3781.5|3782|3781.5|3782|3781.5|241
1607943070000|2020-12-14 10:51:10|3781.5|3781|3781.5|3781|3781.5|3781|3781|3780.5|1586
1607943080000|2020-12-14 10:51:20|3781|3780.5|3781|3780.5|3781|3780.5|3781|3780.5|248
1607943090000|2020-12-14 10:51:30|3781.5|3781|3781.5|3781|3781.5|3781|3781.5|3781|1
1607943100000|2020-12-14 10:51:40|3781|3780.5|3782|3781.5|3782|3781.5|3781|3780.5|2273
1607943110000|2020-12-14 10:51:50|||||||||848
1607943120000|2020-12-14 10:52:00|3782.5|3782|3782.5|3782|3782.5|3782|3782.5|3782|302
1607943140000|2020-12-14 10:52:20|3783|3782.5|3783|3782.5|3783|3782.5|3783|3782.5|251
1607943150000|2020-12-14 10:52:30|3782.5|3782|3781.5|3781|3783|3782|3781|3780.5|3781
1607943160000|2020-12-14 10:52:40|3781|3780.5|3781.5|3780.5|3781.5|3780.5|3781|3780.5|0
1607943180000|2020-12-14 10:53:00|3781|3781|3781|3780|3781|3781|3779|3778.5|6863
1607943210000|2020-12-14 10:53:30|3781.5|3780.5|3779|3778|3782|3781.5|3779|3778|9443
1607943220000|2020-12-14 10:53:40|3778.5|3777.5|3777|3776|3778.5|3777.5|3776.5|3776|2123
1607943230000|2020-12-14 10:53:50|3776.5|3775.5|3776|3775|3776.5|3775.5|3776|3775|454
1607943240000|2020-12-14 10:54:00|3776.5|3775.5|3776.5|3775|3776.5|3776|3776|3775|3054
1607943260000|2020-12-14 10:54:20|3776|3774.5|3774.5|3773.5|3776|3774.5|3774|3773.5|2244
1607943270000|2020-12-14 10:54:30|3775|3774|3776.5|3776|3776.5|3776|3775|3774|522
1607943280000|2020-12-14 10:54:40|3776|3775.5|3776.5|3776|3777|3776.5|3776|3775.5|3084
1607943290000|2020-12-14 10:54:50|3776|3775.5|3775|3774.5|3776|3775.5|3775|3774.5|250
1607943300000|2020-12-14 10:55:00|3775.5|3775|3775.5|3774.5|3775.5|3775|3775.5|3774.5|0
1607943310000|2020-12-14 10:55:10|3776|3775|3776|3774.5|3776|3775.5|3776|3774.5|3278
1607943320000|2020-12-14 10:55:20|3775.5|3774|3774.5|3773.5|3775.5|3774.5|3774.5|3773.5|1121
1607943330000|2020-12-14 10:55:30|3774||3774.5||3774.5||3774||0
1607943340000|2020-12-14 10:55:40|3775|3774|3775|3774|3775|3774.5|3774.5|3774|673
1607943350000|2020-12-14 10:55:50|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|3774|3773.5|64
1607943360000|2020-12-14 10:56:00|3774|3773|3774|3773|3774.5|3773.5|3773.5|3773|2065
1607943370000|2020-12-14 10:56:10||3773.5||3773.5||3773.5||3773.5|500
1607943380000|2020-12-14 10:56:20|3774.5|3774|3773.5|3773|3774.5|3774|3773.5|3773|273
1607943390000|2020-12-14 10:56:30|3773|3772.5|3773|3772.5|3773.5|3773|3773|3772|1278
1607943400000|2020-12-14 10:56:40|3772.5|3772|3774.5|3774|3774.5|3774|3772.5|3772|5476
1607943410000|2020-12-14 10:56:50|3774|3773.5|3774|3773.5|3774|3773.5|3774|3773.5|909
1607943420000|2020-12-14 10:57:00|3773.5|3773|3776|3775.5|3776|3775.5|3773.5|3773|7768
1607943430000|2020-12-14 10:57:10|3775.5|3775|3775.5|3775|3776|3775|3775.5|3775|355
1607943440000|2020-12-14 10:57:20|3776|3775.5|3776|3775|3776|3775.5|3776|3775|147
1607943460000|2020-12-14 10:57:40|3775.5|3774.5|3775|3774.5|3775.5|3775|3775|3774.5|1299
1607943470000|2020-12-14 10:57:50|3774.5|3774|3775|3774|3775|3774.5|3774.5|3773.5|310
1607943490000|2020-12-14 10:58:10|3775.5|3774.5|3776.5|3775.5|3776.5|3776|3775.5|3774.5|2798
1607943500000|2020-12-14 10:58:20|3777|3776|3777.5|3776.5|3777.5|3777|3777|3775.5|693
1607943510000|2020-12-14 10:58:30|3777|3776|3776.5|3776|3777|3776|3776.5|3776|54
1607943520000|2020-12-14 10:58:40|3777|3776.5|3777|3776.5|3777|3776.5|3777|3776.5|0
1607943540000|2020-12-14 10:59:00|3777.5|3777|3778.5|3777.5|3779|3778|3777.5|3777|297
1607943550000|2020-12-14 10:59:10|3778|3778|3778.5|3778|3778.5|3778|3778|3778|343
1607943560000|2020-12-14 10:59:20|3779|3777.5|3778.5|3777.5|3779|3778.5|3778|3777.5|745
1607943570000|2020-12-14 10:59:30|3778|3778|3778|3777.5|3778|3778|3778|3777.5|120
1607943580000|2020-12-14 10:59:40|3778.5||3778||3778.5||3778||18
1607943590000|2020-12-14 10:59:50|3777.5|3777|3778|3777|3778|3777|3777.5|3777|1530
1607943610000|2020-12-14 11:00:10||3777.5||3777.5||3777.5||3777.5|50
1607943620000|2020-12-14 11:00:20|3777.5|3777|3777.5|3777|3777.5|3777|3777.5|3777|598
1607943630000|2020-12-14 11:00:30|3777|3776.5|3777|3776|3777|3776.5|3777|3776|1286
1607943640000|2020-12-14 11:00:40|3776.5|3775.5|3776|3775.5|3776.5|3775.5|3776|3775.5|569
1607943650000|2020-12-14 11:00:50|3776.5|3775|3775.5|3774.5|3776.5|3775|3775|3774|687
1607943660000|2020-12-14 11:01:00|3776|3775|3775.5|3774.5|3776|3775.5|3775.5|3774.5|380
1607943670000|2020-12-14 11:01:10|3776|3775.5|3776|3775|3776|3775.5|3775.5|3775|163
1607943680000|2020-12-14 11:01:20|3775.5|3774.5|3773.5|3773|3776|3774.5|3772.5|3772|3566
1607943690000|2020-12-14 11:01:30|3774|3773.5|3774.5|3773.5|3774.5|3774|3774|3773|1506
1607943700000|2020-12-14 11:01:40|3774||3774||3774||3774||40
1607943710000|2020-12-14 11:01:50|3774.5|3774|3774.5|3773.5|3775|3774.5|3774.5|3773.5|2796
1607943720000|2020-12-14 11:02:00|3775||3774.5||3775||3774.5||0
1607943730000|2020-12-14 11:02:10|3775|3774|3776|3775.5|3777|3776.5|3775|3774|5702
1607943740000|2020-12-14 11:02:20|3775.5|3775|3774.5|3773.5|3775.5|3775|3774|3773.5|768
1607943750000|2020-12-14 11:02:30|3775|3774|3775|3774|3776|3775|3774.5|3773.5|2333
1607943760000|2020-12-14 11:02:40|3775.5|3774.5|3775.5|3774.5|3775.5|3774.5|3775.5|3774.5|0
1607943770000|2020-12-14 11:02:50|3776|3775|3776|3775|3776|3775|3776|3775|0
1607943780000|2020-12-14 11:03:00|3775.5|3774.5|3775.5|3774.5|3775.5|3775|3775.5|3774.5|0
1607943790000|2020-12-14 11:03:10|3776|3775|3778|3777|3778|3777.5|3776|3775|2392
1607943800000|2020-12-14 11:03:20|3778.5|3777.5|3778.5|3777.5|3778.5|3778|3778.5|3777|326
1607943810000|2020-12-14 11:03:30|3779|3778|3780|3779|3780|3779.5|3779|3778|311
1607943820000|2020-12-14 11:03:40|3779.5|3779.5|3780.5|3779.5|3780.5|3779.5|3779.5|3779.5|767
1607943840000|2020-12-14 11:04:00|3780|3779|3780|3779|3780|3779.5|3779.5|3779|96
1607943850000|2020-12-14 11:04:10|3779.5||3780||3780||3779.5||362
1607943870000|2020-12-14 11:04:30|3779.5|3778.5|3778.5|3778|3779.5|3779|3778.5|3778|3945
1607943880000|2020-12-14 11:04:40|3778|3777.5|3779|3778|3779|3778|3777|3776|1098
1607943890000|2020-12-14 11:04:50|3779.5|3777.5|3777|3776.5|3779.5|3778.5|3776.5|3775.5|6988
1607943910000|2020-12-14 11:05:10|3777.5|3777|3776.5|3776|3778|3777|3776|3775.5|959
1607943920000|2020-12-14 11:05:20|3777|3776.5|3777|3776|3777|3776.5|3776.5|3776|1156
1607943930000|2020-12-14 11:05:30|3776.5|3775.5|3776|3775|3777|3776|3775.5|3775|3722
1607943940000|2020-12-14 11:05:40|3775.5|3774.5|3774.5|3773.5|3775.5|3774.5|3774.5|3773.5|282
1607943950000|2020-12-14 11:05:50|3774|3774|3774.5|3774|3774.5|3774|3774|3774|180
1607943960000|2020-12-14 11:06:00|3774|3773.5|3774|3773|3774|3773.5|3773.5|3772.5|591
1607943970000|2020-12-14 11:06:10|3773.5|3772.5|3771.5|3770.5|3773.5|3772.5|3771.5|3770.5|860
1607943980000|2020-12-14 11:06:20|3771|3770|3771.5|3770.5|3771.5|3770.5|3770.5|3770|266
1607943990000|2020-12-14 11:06:30|3772|3771|3772.5|3771.5|3772.5|3772|3771.5|3771|1620
1607944000000|2020-12-14 11:06:40|3772|3771|3771.5|3770.5|3772|3771|3771.5|3770.5|0
1607944010000|2020-12-14 11:06:50|3772|3771|3772|3771|3772|3771.5|3772|3770.5|0
1607944020000|2020-12-14 11:07:00|3772.5|3771.5|3772.5|3771.5|3772.5|3771.5|3772|3771|548
1607944030000|2020-12-14 11:07:10|3772||3772||3772||3772||0
1607944040000|2020-12-14 11:07:20|3771.5|3771|3772|3771|3772|3771|3771.5|3771|1341
1607944050000|2020-12-14 11:07:30|3771.5|3771.5|3772|3771|3772|3771.5|3771.5|3771|131
1607944060000|2020-12-14 11:07:40|3772.5|3771.5|3772|3771.5|3772.5|3772|3772|3771|1941
1607944070000|2020-12-14 11:07:50|3772.5|3772|3772.5|3771.5|3772.5|3772|3772|3771.5|60
1607944080000|2020-12-14 11:08:00|3773|3772|3772.5|3771.5|3773.5|3773|3772.5|3771.5|2864
1607944090000|2020-12-14 11:08:10|3773|3772|3773.5|3772.5|3773.5|3772.5|3772.5|3772|839
1607944100000|2020-12-14 11:08:20|3774|3773|3773.5|3773|3774|3773.5|3773.5|3772.5|777
1607944110000|2020-12-14 11:08:30|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772.5|26
1607944140000|2020-12-14 11:09:00|3772.5|3772|3771|3770|3772.5|3772|3770.5|3770|1496
1607944150000|2020-12-14 11:09:10|3771.5|3770.5|3772|3771.5|3772.5|3771.5|3771|3770|3197
1607944160000|2020-12-14 11:09:20|3771.5|3771|3770|3769|3771.5|3771|3769.5|3769|4949
1607944170000|2020-12-14 11:09:30|3769.5|3768.5|3769.5|3769|3770|3769.5|3769|3768|4609
1607944180000|2020-12-14 11:09:40|3769|3768.5|3769.5|3769|3770|3769.5|3769|3768|1615
1607944190000|2020-12-14 11:09:50|3770|3769.5|3770|3769|3770|3769.5|3770|3769|239
1607944200000|2020-12-14 11:10:00|3769.5|3769.5|3770.5|3769.5|3770.5|3770|3769.5|3769.5|2940
1607944220000|2020-12-14 11:10:20|3770|3770|3770.5|3769.5|3770.5|3770|3770|3769.5|13
1607944230000|2020-12-14 11:10:30|3771|3770|3772|3771|3772|3771.5|3771|3770|1795
1607944240000|2020-12-14 11:10:40|3771.5|3770.5|3771.5|3770.5|3772|3770.5|3770.5|3770|1124
1607944250000|2020-12-14 11:10:50|3772|3771|3772.5|3771.5|3774|3773|3772|3771|11936
1607944260000|2020-12-14 11:11:00|3772|3771|3772|3771|3773|3772|3771.5|3770.5|7893
1607944280000|2020-12-14 11:11:20|3771.5||3772||3772||3771.5||118
1607944290000|2020-12-14 11:11:30|3771.5|3770.5|3770.5|3770|3772|3771|3769.5|3769|3900
1607944300000|2020-12-14 11:11:40|3770|3769.5|3769.5|3769|3771|3769.5|3769.5|3768.5|2884
1607944310000|2020-12-14 11:11:50|3770|3768.5|3769|3768.5|3770|3769|3769|3768.5|278
1607944320000|2020-12-14 11:12:00|3769.5|3769|3770|3769|3770|3769|3769.5|3769|264
1607944330000|2020-12-14 11:12:10|3769.5|3768.5|3769.5|3769|3769.5|3769|3769.5|3768.5|0
1607944340000|2020-12-14 11:12:20||3768.5||3768.5||3768.5||3768.5|0
1607944350000|2020-12-14 11:12:30|3769|3769|3769.5|3768.5|3769.5|3769|3769|3768.5|381
1607944360000|2020-12-14 11:12:40|3770|3769|3769.5|3768.5|3770|3769|3769.5|3768.5|761
1607944370000|2020-12-14 11:12:50||3769||3769||3769||3769|0
1607944380000|2020-12-14 11:13:00|3770|3769.5|3769|3768.5|3770.5|3770|3769|3768.5|6018
1607944390000|2020-12-14 11:13:10|3768.5|3768|3767.5|3767|3769|3768.5|3767.5|3767|2004
1607944400000|2020-12-14 11:13:20|3767|3766.5|3767|3766.5|3768|3767.5|3767|3766.5|1916
1607944410000|2020-12-14 11:13:30|3766.5|3766|3766.5|3766|3767|3766|3766|3765.5|1817
1607944420000|2020-12-14 11:13:40|3767|3765.5|3767.5|3767|3767.5|3767|3767|3765.5|1224
1607944430000|2020-12-14 11:13:50|3767|3766.5|3767.5|3767|3767.5|3767|3767|3766.5|1077
1607944440000|2020-12-14 11:14:00|3767|3766.5|3766.5|3765.5|3767|3766.5|3766.5|3765.5|300
1607944470000|2020-12-14 11:14:30|3766|3765|3765|3764|3766|3765|3765|3764|974
1607944490000|2020-12-14 11:14:50|3764.5|3764.5|3765.5|3764.5|3766|3765.5|3764|3763.5|10067
1607944500000|2020-12-14 11:15:00|3766|3765|3764.5|3764|3766|3765.5|3764.5|3764|2998
1607944510000|2020-12-14 11:15:10|3764|3763.5|3765.5|3764.5|3765.5|3765|3764|3763.5|1780
1607944520000|2020-12-14 11:15:20|3766|3765|3765|3764.5|3766|3765.5|3765|3764.5|3961
1607944530000|2020-12-14 11:15:30|3765.5|3765|3766.5|3765.5|3766.5|3766|3765.5|3765|2009
1607944540000|2020-12-14 11:15:40|3766|3766|3767|3766.5|3767|3766.5|3766|3765.5|2608
1607944550000|2020-12-14 11:15:50|3767.5|3766|3769|3768|3769|3768|3767.5|3766|2135
1607944560000|2020-12-14 11:16:00|3768.5|3767.5|3768|3767|3768.5|3767.5|3767.5|3767|1002
1607944570000|2020-12-14 11:16:10|||||||||29
1607944580000|2020-12-14 11:16:20|3767.5|3766.5|3766.5|3765.5|3767.5|3767|3766|3765|2913
1607944590000|2020-12-14 11:16:30||3766||3766||3766||3766|20
1607944600000|2020-12-14 11:16:40|3766|3765.5|3766.5|3766|3766.5|3766|3766|3765.5|19
1607944610000|2020-12-14 11:16:50|3767|3766.5|3768|3767|3768|3767.5|3767|3766.5|1301
1607944630000|2020-12-14 11:17:10|3767.5|3766.5|3767|3766.5|3767.5|3766.5|3767|3766|891
1607944640000|2020-12-14 11:17:20|3767.5|3767|3767|3766.5|3767.5|3767|3767|3766|2000
1607944650000|2020-12-14 11:17:30|3767.5|3767|3768|3767|3768|3767|3767.5|3767|346
1607944660000|2020-12-14 11:17:40|3767.5|3767.5|3768|3767|3768|3767.5|3767.5|3767|20
1607944670000|2020-12-14 11:17:50|3767.5|3767.5|3767.5|3766.5|3768|3767.5|3767.5|3766.5|0
1607944700000|2020-12-14 11:18:20|3768|3767|3768|3767|3768|3767.5|3768|3767|611
1607944710000|2020-12-14 11:18:30|3767.5|3766.5|3767|3766.5|3767.5|3766.5|3767|3766.5|280
1607944730000|2020-12-14 11:18:50|3767.5|3767|3767.5|3767|3767.5|3767|3767.5|3767|239
1607944740000|2020-12-14 11:19:00|3768||3768||3768||3768||0
1607944750000|2020-12-14 11:19:10|3767.5|3766.5|3767.5|3766.5|3768|3767|3767|3766.5|856
1607944780000|2020-12-14 11:19:40|3768|3767|3768.5|3767.5|3768.5|3768|3768|3767|761
1607944800000|2020-12-14 11:20:00||3768||3767.5||3768||3767.5|20
1607944820000|2020-12-14 11:20:20|3769|3768|3769.5|3768.5|3769.5|3768.5|3768.5|3767.5|2193
1607944830000|2020-12-14 11:20:30|3769|3768|3769|3768|3769|3768.5|3769|3768|0
1607944840000|2020-12-14 11:20:40|3768.5|3767.5|3767|3766.5|3769|3768|3767|3766.5|1641
1607944850000|2020-12-14 11:20:50|3767.5|3767|3767.5|3767|3768|3767.5|3767.5|3767|1141
1607944860000|2020-12-14 11:21:00||3766.5||3766.5||3767||3766.5|0
1607944880000|2020-12-14 11:21:20||3767||3767||3767||3766.5|458
1607944890000|2020-12-14 11:21:30|3768|3766.5|3767.5|3766.5|3768|3766.5|3767|3766.5|321
1607944900000|2020-12-14 11:21:40|3767|3766|3764.5|3763.5|3767.5|3766|3764.5|3763.5|2047
1607944910000|2020-12-14 11:21:50|3764|3763|3764|3763|3764|3763|3764|3763|129
1607944920000|2020-12-14 11:22:00|3763.5||3763.5||3764||3763.5||683
1607944930000|2020-12-14 11:22:10|3763|3762.5|3763|3762|3763|3762.5|3763|3762|63
1607944940000|2020-12-14 11:22:20|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|682
1607944950000|2020-12-14 11:22:30|3763|3762|3763.5|3763|3763.5|3763|3763|3762|516
1607944960000|2020-12-14 11:22:40||3762.5||3762.5||3762.5||3762.5|117
1607944970000|2020-12-14 11:22:50|3763|3762|3763|3762|3763|3762.5|3762|3761.5|460
1607945000000|2020-12-14 11:23:20|3763.5|3762.5|3764|3763.5|3764|3763.5|3763.5|3762.5|1921
1607945010000|2020-12-14 11:23:30|3764.5|3764|3764.5|3763.5|3765|3764.5|3764.5|3763.5|546
1607945020000|2020-12-14 11:23:40|3765|3764|3765|3764.5|3765|3764.5|3764.5|3764|0
1607945030000|2020-12-14 11:23:50|3764.5|3764|3764|3763.5|3765|3764|3764|3763.5|543
1607945040000|2020-12-14 11:24:00|3763.5|3763|3764|3763.5|3764|3763.5|3763|3762.5|1065
1607945050000|2020-12-14 11:24:10|3763.5|3763|3764|3763|3764.5|3764|3763.5|3763|607
1607945060000|2020-12-14 11:24:20||3763.5||3763||3763.5||3763|0
1607945080000|2020-12-14 11:24:40|3763.5|3762.5|3762|3761|3764|3762.5|3762|3761|2227
1607945090000|2020-12-14 11:24:50||3761.5||3761.5||3761.5||3761.5|57
1607945110000|2020-12-14 11:25:10|3762.5|3762|3762.5|3761.5|3763|3762|3762.5|3761.5|421
1607945120000|2020-12-14 11:25:20|3762|3761|3761|3760|3762.5|3761|3761|3760|324
1607945130000|2020-12-14 11:25:30|3761.5|3760.5|3762|3761.5|3762|3761.5|3761.5|3760|131
1607945140000|2020-12-14 11:25:40|3761.5|3761|3760.5|3760|3761.5|3761|3760.5|3760|489
1607945150000|2020-12-14 11:25:50|3761|3760.5|3761|3760|3761|3760.5|3761|3760|87
1607945160000|2020-12-14 11:26:00|3760.5|3759.5|3759.5|3758.5|3761|3759.5|3759.5|3758.5|1524
1607945170000|2020-12-14 11:26:10|3759|3758|3759.5|3758.5|3759.5|3758.5|3759|3758|500
1607945190000|2020-12-14 11:26:30||3759||3759||3759||3759|0
1607945200000|2020-12-14 11:26:40|3760|3759.5|3760|3759.5|3760|3759.5|3760|3759|28
1607945210000|2020-12-14 11:26:50||3759||3759||3759.5||3759|416
1607945220000|2020-12-14 11:27:00|3759.5|3758.5|3759.5|3758.5|3760|3758.5|3759|3758.5|477
1607945230000|2020-12-14 11:27:10|3759|3758|3757.5|3757|3759|3758|3757.5|3757|846
1607945250000|2020-12-14 11:27:30|||||||||16
1607945260000|2020-12-14 11:27:40|3757|3756.5|3757|3756|3758|3757.5|3756.5|3755.5|527
1607945270000|2020-12-14 11:27:50|3757.5|3756.5|3757.5|3757|3757.5|3757|3757.5|3756.5|0
1607945280000|2020-12-14 11:28:00|3757|3756.5|3759.5|3758.5|3759.5|3758.5|3757|3756.5|807
1607945290000|2020-12-14 11:28:10|3759|3758|3759|3758|3759|3758|3758.5|3758|786
1607945300000|2020-12-14 11:28:20|3758.5|3757.5|3759|3758|3759|3758|3758|3757.5|151
1607945320000|2020-12-14 11:28:40|3758.5|3757.5|3758|3757|3759|3757.5|3757.5|3757|358
1607945330000|2020-12-14 11:28:50|||||||||30
1607945340000|2020-12-14 11:29:00|3757.5|3756.5|3757.5|3756.5|3758|3757|3757.5|3756.5|311
1607945350000|2020-12-14 11:29:10|3758|3757|3759.5|3758.5|3759.5|3758.5|3757.5|3757|2460
1607945360000|2020-12-14 11:29:20|3759|3758|3759.5|3758|3759.5|3758|3759|3758|508
1607945380000|2020-12-14 11:29:40|3759|3758.5|3759|3758.5|3759|3758.5|3758.5|3758.5|50
1607945390000|2020-12-14 11:29:50|3759.5|3759|3759.5|3758.5|3759.5|3759|3759.5|3758.5|135
1607945400000|2020-12-14 11:30:00|3760|3759|3760|3759|3761|3760.5|3759.5|3759|4451
1607945410000|2020-12-14 11:30:10||3758.5||3758.5||3758.5||3758.5|0
1607945420000|2020-12-14 11:30:20|3760.5|3759|3760.5|3759.5|3760.5|3759.5|3760.5|3759|3
1607945430000|2020-12-14 11:30:30|3760||3760||3760||3760||200
1607945450000|2020-12-14 11:30:50|3760.5|3760|3760.5|3760|3761|3760.5|3760.5|3760|1123
1607945460000|2020-12-14 11:31:00|3760|3759.5|3760|3759|3760|3759.5|3760|3759|274
1607945470000|2020-12-14 11:31:10|3760.5|3759.5|3761|3760|3761|3760|3760.5|3759.5|74
1607945480000|2020-12-14 11:31:20||3759.5||3760||3760||3759.5|20
1607945490000|2020-12-14 11:31:30|3761.5|3760.5|3764|3763.5|3764.5|3764|3761|3760|1240
1607945500000|2020-12-14 11:31:40|3765|3764|3765|3764|3765|3764.5|3764.5|3764|0
1607945510000|2020-12-14 11:31:50|3765.5|3764.5|3767|3766|3767.5|3766.5|3765.5|3764|479
1607945520000|2020-12-14 11:32:00|3766.5|3765.5|3765.5|3764.5|3766.5|3765.5|3765.5|3764.5|480
1607945530000|2020-12-14 11:32:10|3765|3764|3764.5|3763.5|3765.5|3764|3764.5|3763.5|464
1607945540000|2020-12-14 11:32:20|3765|3764|3765.5|3764.5|3765.5|3765|3765|3764|935
1607945550000|2020-12-14 11:32:30|3765|3764|3763.5|3762.5|3765|3764|3763.5|3762.5|827
1607945560000|2020-12-14 11:32:40|3764|3763|3765.5|3764.5|3765.5|3764.5|3764|3763|424
1607945570000|2020-12-14 11:32:50|3766|3765|3767|3765.5|3767|3766|3766|3765|250
1607945580000|2020-12-14 11:33:00|3766.5|3766|3767|3765.5|3767|3766|3766.5|3765.5|0
1607945600000|2020-12-14 11:33:20|3766.5|3766|3764|3763|3766.5|3766|3763.5|3763|1969
1607945620000|2020-12-14 11:33:40|3764.5|3764|3764|3763.5|3764.5|3764|3763.5|3763|93
1607945630000|2020-12-14 11:33:50||3763||3763||3763||3763|0
1607945640000|2020-12-14 11:34:00|3764.5|3764|3764|3763.5|3765|3764|3764|3763.5|0
1607945650000|2020-12-14 11:34:10|3763.5|3763|3763.5|3762.5|3763.5|3763|3763.5|3762.5|254
1607945660000|2020-12-14 11:34:20|3763|3762|3762|3761.5|3763|3762|3762|3761.5|1456
1607945670000|2020-12-14 11:34:30|3761.5|3761|3763|3762.5|3763|3762.5|3761.5|3761|656
1607945680000|2020-12-14 11:34:40|3762.5|3762|3763|3762|3763|3762|3762.5|3762|100
1607945690000|2020-12-14 11:34:50|3762.5|3761.5|3762|3761.5|3763|3761.5|3762|3761|404
1607945700000|2020-12-14 11:35:00|3761.5|3761|3762|3761|3762|3761.5|3761.5|3760.5|0
1607945710000|2020-12-14 11:35:10|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3761|3760|248
1607945720000|2020-12-14 11:35:20|3762|3761|3762|3760.5|3762|3761.5|3761.5|3760.5|137
1607945730000|2020-12-14 11:35:30|3761.5||3761.5||3761.5||3761.5||0
1607945760000|2020-12-14 11:36:00|3761|3760|3759.5|3758.5|3761|3760|3759.5|3758.5|2117
1607945770000|2020-12-14 11:36:10|3759|3758|3758|3757.5|3759|3758|3757.5|3756.5|700
1607945780000|2020-12-14 11:36:20|3757.5|3757|3758|3757|3758|3757|3757.5|3757|502
1607945790000|2020-12-14 11:36:30|3758.5|3757.5|3759|3758|3759|3758|3758.5|3757.5|15
1607945810000|2020-12-14 11:36:50|3758.5||3759||3759||3758.5||841
1607945820000|2020-12-14 11:37:00|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|20
1607945840000|2020-12-14 11:37:20|3759|3759|3759|3758.5|3760|3759.5|3759|3758.5|1635
1607945850000|2020-12-14 11:37:30|3759.5|3759|3760|3759|3760|3759|3759.5|3759|250
1607945860000|2020-12-14 11:37:40|3759.5|3758.5|3758.5|3758|3759.5|3758.5|3758.5|3758|231
1607945870000|2020-12-14 11:37:50|3758|3757.5|3758|3757|3758|3757.5|3758|3757|356
1607945890000|2020-12-14 11:38:10|3757.5|3757.5|3758|3757.5|3758|3757.5|3757.5|3757.5|331
1607945910000|2020-12-14 11:38:30|3757.5|3757|3758|3756.5|3758|3757.5|3757.5|3756.5|277
1607945930000|2020-12-14 11:38:50|3757.5|3756|3755.5|3755|3757.5|3756|3755.5|3755|692
1607945950000|2020-12-14 11:39:10|3756|3755.5|3756|3755.5|3756|3755.5|3756|3755.5|78
1607945960000|2020-12-14 11:39:20|3755.5|3755|3755.5|3755|3755.5|3755|3755.5|3755|0
1607945970000|2020-12-14 11:39:30|3756|3755.5|3756|3755|3756|3755.5|3756|3755|146
1607946000000|2020-12-14 11:40:00|3756.5|3755.5|3755.5|3755|3756.5|3756|3755.5|3755|1343
1607946010000|2020-12-14 11:40:10|3755|3754.5|3755|3753.5|3755|3754.5|3755|3753.5|262
1607946020000|2020-12-14 11:40:20|3754.5|3754|3753.5|3752.5|3754.5|3754|3753|3752.5|138
1607946050000|2020-12-14 11:40:50|3754|3753|3754|3753.5|3754.5|3753.5|3754|3753|797
1607946060000|2020-12-14 11:41:00||3753||3753||3753||3753|0
1607946070000|2020-12-14 11:41:10|3754.5|3753.5|3754.5|3754|3754.5|3754|3754.5|3753.5|292
1607946080000|2020-12-14 11:41:20|3755|3754.5|3755|3754|3755|3754.5|3755|3754|286
1607946100000|2020-12-14 11:41:40|3755.5|3754.5|3756|3755.5|3756|3755.5|3755.5|3754|471
1607946110000|2020-12-14 11:41:50|3756.5|3756|3756.5|3756|3756.5|3756|3756.5|3755.5|481
1607946120000|2020-12-14 11:42:00||3755.5||3756||3756||3755.5|108
1607946130000|2020-12-14 11:42:10|3757|3756.5|3758|3757|3759|3758|3757|3756.5|5292
1607946150000|2020-12-14 11:42:30|3758.5|3757.5|3758|3757.5|3758.5|3758|3758|3757.5|2228
1607946160000|2020-12-14 11:42:40|3758.5|3757|3757.5|3757|3758.5|3757.5|3757.5|3757|2173
1607946170000|2020-12-14 11:42:50|3758|3757.5|3756.5|3755.5|3758|3757.5|3756.5|3755.5|2921
1607946180000|2020-12-14 11:43:00|3757|3756.5|3757.5|3756.5|3757.5|3757|3757|3756.5|1707
1607946190000|2020-12-14 11:43:10|3758|3757|3758|3757.5|3758|3757.5|3757.5|3757|557
1607946200000|2020-12-14 11:43:20|3757.5|3757|3758.5|3757.5|3758.5|3758|3757.5|3757|1849
1607946220000|2020-12-14 11:43:40|3759|3758|3759.5|3759|3759.5|3759|3759|3758|817
1607946230000|2020-12-14 11:43:50|3760||3759.5||3760||3759.5||0
1607946240000|2020-12-14 11:44:00|3759|3758.5|3759.5|3758.5|3759.5|3758.5|3759|3758.5|712
1607946260000|2020-12-14 11:44:20|||||||||1
1607946280000|2020-12-14 11:44:40|3760|3759|3759.5|3759|3760|3759.5|3759.5|3758.5|295
1607946290000|2020-12-14 11:44:50|3760|3759.5|3760|3759|3760|3759.5|3760|3759|602
1607946300000|2020-12-14 11:45:00|3759.5||3760||3760||3759.5||0
1607946310000|2020-12-14 11:45:10|3760.5|3759.5|3764.5|3763.5|3764.5|3763.5|3760|3759|11751
1607946320000|2020-12-14 11:45:20|3764|3763|3764.5|3763.5|3764.5|3763.5|3762.5|3762|1299
1607946330000|2020-12-14 11:45:30||3764||3763.5||3764||3763.5|293
1607946340000|2020-12-14 11:45:40|3765.5|3764|3764|3763.5|3766|3765.5|3764|3763.5|4340
1607946350000|2020-12-14 11:45:50|3764.5|3764|3764.5|3764|3764.5|3764|3764|3763.5|1030
1607946360000|2020-12-14 11:46:00|3765|3764.5|3765.5|3765|3765.5|3765|3765|3764|2440
1607946370000|2020-12-14 11:46:10|3766|3764.5|3766.5|3766|3766.5|3766|3766|3764.5|1301
1607946380000|2020-12-14 11:46:20|3766|3765.5|3766|3765.5|3766|3765.5|3766|3765.5|15
1607946390000|2020-12-14 11:46:30|3766.5|3766|3766.5|3766|3766.5|3766|3766.5|3766|0
1607946400000|2020-12-14 11:46:40|3766|3765.5|3766|3765.5|3766.5|3766|3766|3765.5|1138
1607946410000|2020-12-14 11:46:50||3765||3765||3765||3765|1064
1607946420000|2020-12-14 11:47:00|3765.5||3765.5||3765.5||3765.5||1871
1607946440000|2020-12-14 11:47:20|3765|3764.5|3765.5|3764.5|3765.5|3765|3765|3764.5|1347
1607946450000|2020-12-14 11:47:30|3765|3765|3766|3765.5|3766|3765.5|3765|3765|2577
1607946460000|2020-12-14 11:47:40|3765.5|3765|3765.5|3765|3766|3765|3765.5|3765|70
1607946470000|2020-12-14 11:47:50|3766||3765.5||3766||3765.5||0
1607946480000|2020-12-14 11:48:00|3765|3764.5|3764|3763|3765|3764.5|3763.5|3763|3512
1607946490000|2020-12-14 11:48:10|3763.5|3763.5|3763.5|3763|3764|3763.5|3763.5|3763|40
1607946500000|2020-12-14 11:48:20|3763|3762.5|3763.5|3762.5|3763.5|3763|3763|3762.5|1328
1607946510000|2020-12-14 11:48:30|3763|3762|3761|3760|3763.5|3762|3761|3760|1139
1607946520000|2020-12-14 11:48:40|3760.5||3761||3761||3760.5||0
1607946540000|2020-12-14 11:49:00|3760.5|3759.5|3761|3760.5|3761.5|3761|3760|3759|3368
1607946550000|2020-12-14 11:49:10|3760.5|3760|3760.5|3759.5|3761|3760.5|3760|3759.5|876
1607946560000|2020-12-14 11:49:20|3761|3760|3763|3762|3763|3762|3761|3760|4460
1607946570000|2020-12-14 11:49:30|3762.5|3761.5|3764|3763|3764|3763|3762|3761.5|11717
1607946580000|2020-12-14 11:49:40|3763.5|3763.5|3764|3763|3764|3763.5|3763.5|3763|762
1607946590000|2020-12-14 11:49:50||3763.5||3763.5||3763.5||3763.5|0
1607946600000|2020-12-14 11:50:00|3763.5|3763|3762.5|3761.5|3764|3763|3762|3761.5|6772
1607946610000|2020-12-14 11:50:10|3763|3762|3761.5|3761|3763|3762.5|3761|3760.5|2771
1607946620000|2020-12-14 11:50:20|3762|3760.5|3761|3760.5|3762|3761.5|3761|3760.5|965
1607946630000|2020-12-14 11:50:30|3761.5|3761|3762|3761.5|3762|3761.5|3761.5|3761|234
1607946640000|2020-12-14 11:50:40|3761.5|3761|3762|3761|3762|3761|3761.5|3761|0
1607946650000|2020-12-14 11:50:50|3761.5||3762||3762||3761.5||75
1607946660000|2020-12-14 11:51:00|3761.5|3761.5|3762|3761.5|3762|3761.5|3761.5|3761.5|952
1607946670000|2020-12-14 11:51:10|3761.5|3761|3761.5|3761|3762|3761.5|3761.5|3761|0
1607946680000|2020-12-14 11:51:20|3762|3761.5|3762|3761.5|3762|3761.5|3761.5|3761|844
1607946690000|2020-12-14 11:51:30|3762.5|3762|3763.5|3763|3763.5|3763|3762.5|3762|1273
1607946710000|2020-12-14 11:51:50|3763|3762.5|3763|3762.5|3763|3762.5|3763|3762.5|801
1607946720000|2020-12-14 11:52:00|3763.5|3762|3763.5|3763|3763.5|3763|3763.5|3762|0
1607946730000|2020-12-14 11:52:10|3763|3762.5|3761.5|3760.5|3763|3762.5|3761.5|3760.5|70
1607946740000|2020-12-14 11:52:20|3762|3761|3763|3762.5|3763|3762.5|3761.5|3761|2392
1607946750000|2020-12-14 11:52:30|3763.5|3763|3764|3763|3765|3764.5|3763.5|3763|1780
1607946760000|2020-12-14 11:52:40|3764.5|3763.5|3765|3764|3765|3764|3764.5|3763.5|0
1607946770000|2020-12-14 11:52:50|3764.5|3763.5|3764.5|3763.5|3765|3764|3764|3763|347
1607946780000|2020-12-14 11:53:00|3765|3764|3765|3764.5|3765|3764.5|3765|3764|56
1607946790000|2020-12-14 11:53:10|3765.5|3765|3768|3767|3768.5|3767|3765.5|3765|1467
1607946800000|2020-12-14 11:53:20|3767.5|3766.5|3767.5|3767|3768|3767.5|3767|3766.5|1665
1607946810000|2020-12-14 11:53:30|3767|3766.5|3767|3766.5|3767|3766.5|3767|3766.5|0
1607946820000|2020-12-14 11:53:40|3767.5|3766|3767|3766|3767.5|3766.5|3766.5|3765.5|579
1607946830000|2020-12-14 11:53:50|3766.5|3765.5|3766|3764.5|3767|3765.5|3765.5|3764.5|971
1607946840000|2020-12-14 11:54:00|3765.5||3765.5||3765.5||3765.5||0
1607946850000|2020-12-14 11:54:10|3765|3764|3765|3764|3765|3764|3765|3764|0
1607946870000|2020-12-14 11:54:30|3764.5|3763.5|3764|3763|3764.5|3763.5|3763.5|3763|278
1607946880000|2020-12-14 11:54:40|3764.5|3763.5|3764.5|3763.5|3764.5|3764|3764.5|3763.5|342
1607946890000|2020-12-14 11:54:50|3764|3763|3763.5|3762.5|3764|3763|3763.5|3762.5|314
1607946900000|2020-12-14 11:55:00|||||||||25
1607946910000|2020-12-14 11:55:10|3763|3762|3762.5|3761.5|3763|3762|3762.5|3761.5|0
1607946920000|2020-12-14 11:55:20|3762|3762|3763.5|3762.5|3763.5|3763|3762|3762|1521
1607946940000|2020-12-14 11:55:40|3764|3763.5|3764.5|3763.5|3765|3764.5|3764|3763.5|159
1607946950000|2020-12-14 11:55:50|3764|3763|3764|3763.5|3764|3763.5|3763.5|3763|398
1607946960000|2020-12-14 11:56:00|3764.5||3764.5||3764.5||3764.5||0
1607946980000|2020-12-14 11:56:20|3765|3764|3765.5|3765|3765.5|3765|3765|3763.5|306
1607946990000|2020-12-14 11:56:30||3764.5||3764.5||3764.5||3764.5|0
1607947010000|2020-12-14 11:56:50|3765|3764|3764.5|3763.5|3765|3764|3764|3763|4
1607947020000|2020-12-14 11:57:00|3765|3764|3766|3765|3766|3765.5|3765|3764|661
1607947040000|2020-12-14 11:57:20|3765.5|3764.5|3764.5|3764|3765.5|3764.5|3764.5|3763.5|93
1607947050000|2020-12-14 11:57:30||3763.5||3763.5||3764||3763.5|0
1607947060000|2020-12-14 11:57:40|3764|3763|3764|3763|3764|3763.5|3763.5|3763|55
1607947090000|2020-12-14 11:58:10|3764.5|3763.5|3764.5|3764|3764.5|3764|3764.5|3763|229
1607947100000|2020-12-14 11:58:20|3764|3763.5|3764|3763.5|3764|3763.5|3764|3763|1110
1607947110000|2020-12-14 11:58:30|3764.5|3764|3765|3764.5|3765|3764.5|3764.5|3764|603
1607947120000|2020-12-14 11:58:40|3764.5|3764|3764|3763.5|3764.5|3764|3763.5|3763|633
1607947130000|2020-12-14 11:58:50|3763.5|3763|3764.5|3764|3764.5|3764|3763.5|3763|599
1607947140000|2020-12-14 11:59:00|3765|3764.5|3765|3764|3765|3764.5|3765|3764|43
1607947150000|2020-12-14 11:59:10||3763.5||3764||3764||3763.5|0
1607947170000|2020-12-14 11:59:30|3764.5|3764.5|3765|3764|3765|3764.5|3764.5|3764|0
1607947180000|2020-12-14 11:59:40|3765.5|3764.5|3765|3764.5|3765.5|3765|3765|3764.5|775
1607947190000|2020-12-14 11:59:50|3764.5|3764|3766|3765.5|3766|3765.5|3764.5|3764|321
1607947200000|2020-12-14 12:00:00|3766.5|3766|3762.5|3761.5|3766.5|3766|3762|3761.5|1757
1607947220000|2020-12-14 12:00:20|3762|3761|3761.5|3761|3762|3761|3761.5|3761|144
1607947240000|2020-12-14 12:00:40|3762|3760.5|3761|3760|3762|3760.5|3761|3760|80
1607947250000|2020-12-14 12:00:50|3761.5|3760.5|3761.5|3761|3761.5|3761|3761.5|3760.5|200
1607947260000|2020-12-14 12:01:00|3761|3760.5|3761|3760.5|3761|3760.5|3761|3760.5|0
1607947270000|2020-12-14 12:01:10|3760.5|3760|3760|3759|3760.5|3760|3759.5|3759|30
1607947290000|2020-12-14 12:01:30|3759.5||3759.5||3760||3759.5||0
1607947300000|2020-12-14 12:01:40|3759|3758.5|3759|3758.5|3759|3758.5|3759|3758|180
1607947310000|2020-12-14 12:01:50|3758.5|3758|3757|3756|3758.5|3758|3756.5|3756|404
1607947320000|2020-12-14 12:02:00|3756.5|3756.5|3759|3758|3759.5|3758.5|3756.5|3756|1314
1607947330000|2020-12-14 12:02:10|3758.5|3757.5|3758.5|3757|3758.5|3757.5|3758.5|3757|0
1607947340000|2020-12-14 12:02:20|3758|3757.5|3758|3757|3758|3757.5|3757.5|3756.5|25
1607947350000|2020-12-14 12:02:30|3757.5|3756.5|3758|3756.5|3758|3756.5|3757.5|3756.5|29
1607947360000|2020-12-14 12:02:40|3758.5|3757|3759|3757.5|3759|3757.5|3758.5|3757|0
1607947370000|2020-12-14 12:02:50|3758.5|3757|3757|3756|3758.5|3757|3756.5|3756|192
1607947380000|2020-12-14 12:03:00|3756.5|3755.5|3753.5|3752.5|3756.5|3755.5|3753|3752.5|2101
1607947390000|2020-12-14 12:03:10|3754|3753|3754|3753.5|3754|3753.5|3754|3753|0
1607947400000|2020-12-14 12:03:20||3753||3753||3753||3753|0
1607947420000|2020-12-14 12:03:40|3754.5|3753.5|3754.5|3753.5|3755|3754|3754.5|3753.5|92
1607947430000|2020-12-14 12:03:50|3755|3754|3755|3754|3755|3754.5|3754.5|3754|1
1607947440000|2020-12-14 12:04:00|3754.5|3753.5|3754.5|3753.5|3754.5|3753.5|3754.5|3753.5|0
1607947450000|2020-12-14 12:04:10|3754|3754|3754|3753|3754|3754|3754|3753|95
1607947460000|2020-12-14 12:04:20|3754.5|3753.5|3754|3753.5|3755|3754|3754|3753.5|250
1607947480000|2020-12-14 12:04:40|3753.5|3753|3752.5|3752|3753.5|3753|3752.5|3752|581
1607947500000|2020-12-14 12:05:00|3752|3751.5|3751.5|3751|3752|3751.5|3751.5|3750.5|813
1607947510000|2020-12-14 12:05:10|3752|3751.5|3753|3752|3754|3753|3752|3751|457
1607947520000|2020-12-14 12:05:20|3753.5|3751.5|3753.5|3752.5|3754|3752.5|3753.5|3751.5|600
1607947530000|2020-12-14 12:05:30|3754|3753|3754|3753|3754.5|3754|3754|3752.5|153
1607947540000|2020-12-14 12:05:40|3753.5|3752.5|3753.5|3752.5|3754|3752.5|3753.5|3752.5|0
1607947560000|2020-12-14 12:06:00|3753|3752|3753|3752|3753|3752|3752.5|3751.5|98
1607947570000|2020-12-14 12:06:10|3752.5|3751.5|3752.5|3751.5|3753|3752.5|3752|3751.5|2697
1607947580000|2020-12-14 12:06:20|3752|3751|3750|3749|3752.5|3751|3749.5|3749|1525
1607947590000|2020-12-14 12:06:30|3749.5|3748.5|3749.5|3748.5|3749.5|3748.5|3749|3748|345
1607947600000|2020-12-14 12:06:40|3749|3748|3748.5|3748|3749|3748.5|3748.5|3748|783
1607947610000|2020-12-14 12:06:50|3749|3747.5|3749|3748|3749|3748.5|3748.5|3747.5|2099
1607947620000|2020-12-14 12:07:00|3748.5|3748.5|3749|3747.5|3749|3748.5|3748.5|3747.5|583
1607947640000|2020-12-14 12:07:20|3748.5|3747|3749|3748|3749|3748|3748|3747|1120
1607947650000|2020-12-14 12:07:30|3748.5|3747.5|3749.5|3749|3749.5|3749|3748.5|3747.5|727
1607947660000|2020-12-14 12:07:40|3750|3749.5|3750|3749|3750.5|3750|3750|3749|854
1607947670000|2020-12-14 12:07:50|3750.5|3749.5|3750|3748.5|3751|3750|3750|3748.5|1270
1607947680000|2020-12-14 12:08:00|3749.5|3749|3749.5|3749|3750|3749|3749.5|3749|0
1607947690000|2020-12-14 12:08:10|3750|3749.5|3750.5|3750|3750.5|3750|3750|3749|137
1607947700000|2020-12-14 12:08:20|3751|3749.5|3750|3749|3751|3749.5|3750|3749|53
1607947710000|2020-12-14 12:08:30|3749.5|3748.5|3749.5|3748.5|3749.5|3748.5|3749|3748.5|94
1607947720000|2020-12-14 12:08:40|3750|3749|3750|3749|3750|3749.5|3750|3749|106
1607947750000|2020-12-14 12:09:10|3749.5|3748.5|3749|3748|3749.5|3748.5|3748.5|3748|94
1607947780000|2020-12-14 12:09:40|3748.5|3748.5|3749|3748|3749|3748.5|3748.5|3748|0
1607947790000|2020-12-14 12:09:50|3748.5||3749||3749||3748.5||285
1607947800000|2020-12-14 12:10:00|3748.5|3747.5|3749|3748|3749|3748|3748.5|3747.5|96
1607947810000|2020-12-14 12:10:10|3748.5|3747.5|3747.5|3746.5|3749|3747.5|3747|3746|1032
1607947840000|2020-12-14 12:10:40|3748|3747|3748.5|3747.5|3748.5|3747.5|3748|3746.5|433
1607947850000|2020-12-14 12:10:50|3748|3748|3748.5|3747.5|3748.5|3748|3748|3747.5|696
1607947870000|2020-12-14 12:11:10||3748||3748||3748||3748|511
1607947880000|2020-12-14 12:11:20|3748|3747.5|3747.5|3746|3748|3747.5|3747.5|3746|245
1607947890000|2020-12-14 12:11:30|3747||3746.5||3747||3746.5||0
1607947900000|2020-12-14 12:11:40|3746|3745.5|3745.5|3745|3746.5|3745.5|3745.5|3745|500
1607947910000|2020-12-14 12:11:50|3745|3744.5|3745|3744|3745|3744.5|3745|3744|2650
1607947920000|2020-12-14 12:12:00|3744.5|3743.5|3743|3742.5|3745|3743.5|3743|3742|1191
1607947930000|2020-12-14 12:12:10|3743.5|3743|3744.5|3743.5|3744.5|3744|3743.5|3743|1124
1607947940000|2020-12-14 12:12:20|3744|3743|3744.5|3743|3744.5|3743|3744|3743|150
1607947950000|2020-12-14 12:12:30||3743.5||3743||3743.5||3743|1
1607947960000|2020-12-14 12:12:40|3744|3743.5|3744|3743|3744|3743.5|3743.5|3743|65
1607947970000|2020-12-14 12:12:50|3743.5|3742.5|3743|3742|3743.5|3742.5|3743|3742|222
1607947990000|2020-12-14 12:13:10|3742.5||3742.5||3742.5||3742.5||0
1607948000000|2020-12-14 12:13:20|3742|3741.5|3741.5|3740.5|3742.5|3742|3741.5|3740.5|2315
1607948010000|2020-12-14 12:13:30|3741|3740|3741.5|3740|3741.5|3740.5|3741|3740|500
1607948020000|2020-12-14 12:13:40||3740.5||3740||3740.5||3740|0
1607948030000|2020-12-14 12:13:50||3740.5||3740.5||3740.5||3740|0
1607948040000|2020-12-14 12:14:00|3742|3741|3742.5|3742|3743|3742.5|3742|3740.5|4606
1607948060000|2020-12-14 12:14:20|3743|3742.5|3743|3742|3743|3742.5|3742.5|3742|548
1607948070000|2020-12-14 12:14:30|3743.5|3742.5|3744.5|3743.5|3744.5|3743.5|3743.5|3742|2160
1607948080000|2020-12-14 12:14:40|3744||3744||3744||3744||100
1607948090000|2020-12-14 12:14:50|3744.5|3744|3745|3744.5|3745.5|3745|3744.5|3743.5|680
1607948100000|2020-12-14 12:15:00|3745.5|3745|3747|3746|3747|3746|3745.5|3745|0
1607948120000|2020-12-14 12:15:20|3746.5|3745.5|3746.5|3745.5|3746.5|3746|3746|3745.5|1248
1607948130000|2020-12-14 12:15:30|3746|3745|3745.5|3745|3746|3745|3745.5|3745|247
1607948140000|2020-12-14 12:15:40|3745|3744.5|3745|3744|3745|3744.5|3744.5|3743.5|683
1607948150000|2020-12-14 12:15:50||3743.5||3744||3744||3743.5|0
1607948160000|2020-12-14 12:16:00|3744.5|3743.5|3744.5|3743.5|3744.5|3743.5|3744|3743.5|0
1607948170000|2020-12-14 12:16:10|3744|3743|3743.5|3743|3744.5|3743|3743.5|3743|0
1607948180000|2020-12-14 12:16:20|3743|3742.5|3742.5|3741.5|3743|3742.5|3742.5|3741.5|498
1607948190000|2020-12-14 12:16:30|3742|3741|3741.5|3740.5|3742|3741|3741.5|3740.5|0
1607948200000|2020-12-14 12:16:40|3742|3741|3742.5|3741.5|3742.5|3742|3742|3741|438
1607948220000|2020-12-14 12:17:00||3742||3742||3742||3742|0
1607948240000|2020-12-14 12:17:20|3742|3741.5|3741.5|3741|3742.5|3741.5|3741.5|3741|0
1607948250000|2020-12-14 12:17:30|3741|3740.5|3741|3740|3741|3740.5|3741|3740|103
1607948260000|2020-12-14 12:17:40|3741.5|3740.5|3742|3741|3742|3741|3741.5|3740.5|302
1607948270000|2020-12-14 12:17:50|3742.5|3741.5|3741.5|3740.5|3742.5|3742|3741.5|3740.5|372
1607948280000|2020-12-14 12:18:00|3741|3740|3740.5|3740|3741|3740|3740.5|3740|1407
1607948290000|2020-12-14 12:18:10|3740|3739.5|3740.5|3739.5|3740.5|3739.5|3739.5|3739|865
1607948300000|2020-12-14 12:18:20|3740||3740||3740||3740||270
1607948310000|2020-12-14 12:18:30|3739.5|3739|3739|3738|3739.5|3739|3739|3738|351
1607948320000|2020-12-14 12:18:40|3738.5|3737.5|3738.5|3737.5|3738.5|3738|3738|3737|958
1607948330000|2020-12-14 12:18:50|3738|3738|3738|3737.5|3738|3738|3737.5|3736.5|2127
1607948340000|2020-12-14 12:19:00|3738.5|3738|3738|3737|3738.5|3738|3737.5|3737|2054
1607948350000|2020-12-14 12:19:10|3737.5|3736.5|3739|3738.5|3739|3738.5|3737|3736.5|4062
1607948360000|2020-12-14 12:19:20|3738.5|3738|3738|3737|3738.5|3738|3738|3737|1912
1607948370000|2020-12-14 12:19:30|3737.5|3736.5|3737.5|3736.5|3737.5|3736.5|3737|3736|60
1607948380000|2020-12-14 12:19:40||3736||3736||3736||3736|0
1607948400000|2020-12-14 12:20:00|3737|3736.5|3738.5|3737|3738.5|3738|3736.5|3736|1052
1607948410000|2020-12-14 12:20:10|3738|3736.5|3737.5|3736.5|3738|3737|3737.5|3736.5|0
1607948420000|2020-12-14 12:20:20|3737|3736|3734.5|3733.5|3737.5|3736|3734|3733.5|1919
1607948430000|2020-12-14 12:20:30|3735|3734|3735.5|3735|3735.5|3735|3735|3734|231
1607948440000|2020-12-14 12:20:40|3735|3734.5|3737|3736.5|3737|3736.5|3735|3734|3067
1607948450000|2020-12-14 12:20:50|3736.5|3736|3737|3736|3737|3736|3736.5|3736|0
1607948460000|2020-12-14 12:21:00|3737.5|3736.5|3738|3737|3738|3737.5|3737.5|3736.5|576
1607948470000|2020-12-14 12:21:10|3737.5|3736.5|3737|3736.5|3737.5|3736.5|3737|3736.5|380
1607948480000|2020-12-14 12:21:20|3736.5|3736|3737|3736|3737|3736|3736.5|3736|0
1607948490000|2020-12-14 12:21:30|3736.5|3735.5|3737|3736|3737|3736|3736.5|3735|315
1607948500000|2020-12-14 12:21:40|3736.5|3735.5|3738.5|3737.5|3738.5|3737.5|3736.5|3735.5|516
1607948510000|2020-12-14 12:21:50|3738|3737|3738.5|3737|3738.5|3737.5|3738|3737|120
1607948520000|2020-12-14 12:22:00|3738|3736.5|3736.5|3735.5|3738|3736.5|3736|3735.5|91
1607948540000|2020-12-14 12:22:20|3736|3735|3736|3735|3736|3735.5|3736|3735|0
1607948550000|2020-12-14 12:22:30|3735.5|3735.5|3736|3735|3736|3735.5|3735.5|3735|0
1607948560000|2020-12-14 12:22:40||3735.5||3735.5||3735.5||3735.5|0
1607948570000|2020-12-14 12:22:50|3736.5|3736|3737.5|3736.5|3737.5|3736.5|3736.5|3736|0
1607948580000|2020-12-14 12:23:00|3737|3736|3738.5|3738|3738.5|3738|3737|3736|1744
1607948590000|2020-12-14 12:23:10|3739|3738.5|3738.5|3737|3739|3738.5|3738|3737|942
1607948600000|2020-12-14 12:23:20|3738|3737.5|3738.5|3738|3738.5|3738|3738|3737.5|96
1607948610000|2020-12-14 12:23:30|3739|3738.5|3740|3739.5|3740|3739.5|3739|3738.5|304
1607948620000|2020-12-14 12:23:40|3740.5|3740|3741.5|3740.5|3742|3741|3740.5|3740|377
1607948640000|2020-12-14 12:24:00|3741|3740|3741|3740|3741|3740|3740.5|3739.5|97
1607948650000|2020-12-14 12:24:10|3741.5|3740.5|3741.5|3740.5|3741.5|3741|3741|3740.5|250
1607948670000|2020-12-14 12:24:30|3741|3740|3741|3740|3741|3740|3740.5|3739.5|1
1607948680000|2020-12-14 12:24:40|3740.5|3739.5|3739|3738|3740.5|3739.5|3739|3738|82
1607948690000|2020-12-14 12:24:50|3739.5|3739|3739|3737.5|3739.5|3739|3739|3737.5|0
1607948700000|2020-12-14 12:25:00|3739.5|3738|3739|3738|3739.5|3738.5|3739|3738|0
1607948710000|2020-12-14 12:25:10|3739.5|3737.5|3738.5|3737.5|3739.5|3737.5|3738|3737.5|114
1607948720000|2020-12-14 12:25:20|3739|3738|3739.5|3738.5|3739.5|3738.5|3739|3738|136
1607948730000|2020-12-14 12:25:30|3740|3739|3740.5|3739.5|3740.5|3739.5|3740|3739|2088
1607948750000|2020-12-14 12:25:50|3741|3740.5|3741.5|3740.5|3741.5|3741|3741|3740.5|158
1607948760000|2020-12-14 12:26:00|3741|3741|3741|3740.5|3741|3741|3741|3740.5|183
1607948770000|2020-12-14 12:26:10|3741.5||3741.5||3741.5||3741.5||0
1607948780000|2020-12-14 12:26:20|3741|3740|3738.5|3737.5|3741|3740|3738.5|3737.5|1948
1607948790000|2020-12-14 12:26:30||3737||3737||3737||3737|0
1607948800000|2020-12-14 12:26:40||3737.5||3737.5||3737.5||3737|0
1607948810000|2020-12-14 12:26:50||3737||3737||3737.5||3737|0
1607948820000|2020-12-14 12:27:00|3738|3736.5|3737.5|3737|3738|3737|3737.5|3736.5|0
1607948830000|2020-12-14 12:27:10|3737|3736.5|3737.5|3737|3737.5|3737|3737|3736.5|152
1607948840000|2020-12-14 12:27:20|3737|3736.5|3736.5|3736|3737|3736.5|3736.5|3735.5|130
1607948850000|2020-12-14 12:27:30|3737|3735.5|3737|3736|3737|3736.5|3737|3735.5|1
1607948860000|2020-12-14 12:27:40|3737.5|3736.5|3738|3737.5|3738.5|3738|3737.5|3736|836
1607948870000|2020-12-14 12:27:50|3738.5||3738.5||3738.5||3738.5||0
1607948880000|2020-12-14 12:28:00|3739|3738|3739|3738|3739.5|3739|3739|3738|275
1607948890000|2020-12-14 12:28:10|3739.5|3738.5|3739|3738|3739.5|3739|3739|3738|236
1607948900000|2020-12-14 12:28:20|3739.5|3738.5|3739.5|3738|3739.5|3738.5|3739.5|3738|0
1607948910000|2020-12-14 12:28:30|3739|3737.5|3738.5|3737|3739|3737.5|3737.5|3737|137
1607948920000|2020-12-14 12:28:40|3739|3737.5|3738.5|3737.5|3739|3738|3738|3737|0
1607948930000|2020-12-14 12:28:50|3738|3737|3738|3737|3738|3737|3738|3737|0
1607948950000|2020-12-14 12:29:10||3737.5||3737.5||3737.5||3737.5|64
1607948960000|2020-12-14 12:29:20|3738.5||3738.5||3738.5||3738.5||0
1607948970000|2020-12-14 12:29:30|3738|3737|3737.5|3737|3738|3737|3737.5|3737|112
1607948980000|2020-12-14 12:29:40|3738||3738||3738||3738||0
1607948990000|2020-12-14 12:29:50|3738.5|3737.5|3739|3738|3739|3738|3738.5|3737.5|346
1607949000000|2020-12-14 12:30:00|3739.5|3738.5|3740|3739|3740|3739|3739|3738.5|60
1607949010000|2020-12-14 12:30:10|3739.5|3738.5|3739.5|3738.5|3740|3739|3739|3738.5|638
1607949020000|2020-12-14 12:30:20|3739|3738|3739|3738|3739|3738|3738.5|3738|197
1607949030000|2020-12-14 12:30:30|3739.5|3738.5|3739|3738|3739.5|3738.5|3739|3738|0
1607949040000|2020-12-14 12:30:40|3739.5||3739.5||3739.5||3739.5||0
1607949050000|2020-12-14 12:30:50||3738.5||3738.5||3739||3738.5|0
1607949060000|2020-12-14 12:31:00|3739|3738|3739|3738|3739|3738|3738|3737|199
1607949070000|2020-12-14 12:31:10|3739.5|3738.5|3739.5|3738.5|3739.5|3738.5|3739.5|3738.5|0
1607949080000|2020-12-14 12:31:20|3740|3739|3741|3740|3741.5|3741|3740|3739|1189
1607949100000|2020-12-14 12:31:40||3740.5||3740||3740.5||3740|26
1607949110000|2020-12-14 12:31:50|3741.5|3740.5|3741.5|3740.5|3741.5|3741|3741|3740.5|1
1607949120000|2020-12-14 12:32:00||3740||3740||3740||3740|0
1607949140000|2020-12-14 12:32:20||3740.5||3740.5||3741||3740.5|0
1607949150000|2020-12-14 12:32:30|3742|3741|3742.5|3741.5|3743|3742|3742|3741|297
1607949160000|2020-12-14 12:32:40|3743|3742|3744|3742.5|3744|3742.5|3743|3742|110
1607949170000|2020-12-14 12:32:50|3743.5|3742|3744|3743|3744|3743|3743.5|3742|150
1607949180000|2020-12-14 12:33:00|3743|3742.5|3742.5|3741.5|3744|3742.5|3742|3741.5|1861
1607949200000|2020-12-14 12:33:20|3743|3742|3743|3742|3743|3742.5|3742.5|3742|129
1607949210000|2020-12-14 12:33:30|3743.5|3741.5|3743.5|3742.5|3743.5|3743|3743.5|3741.5|242
1607949230000|2020-12-14 12:33:50|||||||||8
1607949240000|2020-12-14 12:34:00|3743|3742|3742.5|3741|3743|3742|3742.5|3741|106
1607949250000|2020-12-14 12:34:10|3742|3740.5|3741.5|3740.5|3742|3740.5|3741.5|3740.5|0
1607949260000|2020-12-14 12:34:20|3741||3741||3741||3741||15
1607949270000|2020-12-14 12:34:30|3740.5|3740|3739|3738|3740.5|3740|3738.5|3738|618
1607949290000|2020-12-14 12:34:50|3739.5||3739.5||3739.5||3739.5||5
1607949300000|2020-12-14 12:35:00|3740|3738.5|3742|3741|3742.5|3741|3740|3738.5|768
1607949310000|2020-12-14 12:35:10|3742.5|3741.5|3742|3741|3742.5|3741.5|3742|3741|1
1607949320000|2020-12-14 12:35:20|3741.5|3740.5|3741|3740|3741.5|3740.5|3740.5|3740|425
1607949330000|2020-12-14 12:35:30||3740.5||3740||3740.5||3740|0
1607949350000|2020-12-14 12:35:50|3740.5|3739.5|3740.5|3740|3740.5|3740|3739.5|3739|128
1607949370000|2020-12-14 12:36:10|3740|3739.5|3739.5|3739|3740|3739.5|3739.5|3738.5|166
1607949380000|2020-12-14 12:36:20|3740|3739.5|3740.5|3739.5|3740.5|3739.5|3740|3739.5|146
1607949390000|2020-12-14 12:36:30|3740|3739|3739.5|3738.5|3740|3739.5|3739|3738.5|6648
1607949400000|2020-12-14 12:36:40|3739|3739|3739.5|3738.5|3739.5|3739|3739|3738.5|400
1607949410000|2020-12-14 12:36:50|3740|3739|3740|3739|3740.5|3739.5|3739.5|3738.5|230
1607949420000|2020-12-14 12:37:00|3740.5|3739.5|3740|3739|3740.5|3739.5|3740|3739|100
1607949430000|2020-12-14 12:37:10||3739.5||3739||3739.5||3739|0
1607949440000|2020-12-14 12:37:20|3740.5|3739.5|3740.5|3739.5|3740.5|3740|3740.5|3739.5|527
1607949450000|2020-12-14 12:37:30|3740|3739|3738.5|3738|3740.5|3739|3738|3737.5|1660
1607949460000|2020-12-14 12:37:40|3738|3737.5|3738|3737|3738|3737.5|3738|3737|786
1607949470000|2020-12-14 12:37:50||3736.5||3736.5||3737||3736.5|0
1607949480000|2020-12-14 12:38:00|3737.5|3737|3737.5|3736.5|3737.5|3737|3737.5|3736.5|0
1607949490000|2020-12-14 12:38:10|3737|3736|3737|3736|3737|3736|3737|3736|0
1607949510000|2020-12-14 12:38:30|3736.5|3735.5|3737|3736|3737|3736|3736|3735|938
1607949530000|2020-12-14 12:38:50|3737.5|3736.5|3737|3736.5|3737.5|3737|3737|3736.5|903
1607949540000|2020-12-14 12:39:00|3736.5|3736|3736.5|3735.5|3736.5|3736|3735|3734.5|4132
1607949550000|2020-12-14 12:39:10|3737|3736|3737.5|3736.5|3738|3737.5|3737|3735.5|2142
1607949560000|2020-12-14 12:39:20|3737|3737|3738|3737|3738|3737.5|3737|3737|0
1607949570000|2020-12-14 12:39:30|3738.5|3737.5|3741.5|3740.5|3741.5|3740.5|3738|3737|2387
1607949590000|2020-12-14 12:39:50|3742|3741|3742.5|3741.5|3742.5|3741.5|3742|3741|0
1607949600000|2020-12-14 12:40:00|3742|3742|3743|3741.5|3743|3742|3741.5|3741|150
1607949610000|2020-12-14 12:40:10|3742.5|3742|3743|3741.5|3743|3742|3742.5|3741.5|13
1607949630000|2020-12-14 12:40:30|3742.5|3742|3742|3741|3742.5|3742|3742|3741|736
1607949650000|2020-12-14 12:40:50|3742.5|3741.5|3741.5|3741|3742.5|3741.5|3741.5|3741|477
1607949660000|2020-12-14 12:41:00|3741|3740.5|3739|3738|3741|3740.5|3739|3738|1745
1607949680000|2020-12-14 12:41:20|3738.5|3737.5|3739.5|3738.5|3739.5|3739|3737.5|3737|1768
1607949690000|2020-12-14 12:41:30|3740|3739|3740|3738.5|3740|3739.5|3740|3738.5|1054
1607949710000|2020-12-14 12:41:50|3739.5|3738|3738.5|3737.5|3740|3738|3738.5|3737.5|4956
1607949720000|2020-12-14 12:42:00|3738|3737|3738.5|3737.5|3738.5|3738|3738|3737|127
1607949730000|2020-12-14 12:42:10|3738|3738|3738|3737|3738|3738|3738|3737|25
1607949740000|2020-12-14 12:42:20|3738.5|3737.5|3738.5|3738|3738.5|3738|3738.5|3737.5|106
1607949750000|2020-12-14 12:42:30||3737.5||3737.5||3737.5||3737.5|0
1607949760000|2020-12-14 12:42:40|3738|3738|3738.5|3738|3738.5|3738|3737|3736.5|2965
1607949770000|2020-12-14 12:42:50|3739|3738.5|3739|3738|3739|3738.5|3739|3738|783
1607949780000|2020-12-14 12:43:00|3739.5|3738.5|3739.5|3738.5|3740|3739|3739|3738.5|1014
1607949790000|2020-12-14 12:43:10|3739|3738|3739.5|3738.5|3739.5|3738.5|3738|3737.5|0
1607949800000|2020-12-14 12:43:20|3739|3739|3738.5|3737.5|3739.5|3739|3738|3737.5|194
1607949810000|2020-12-14 12:43:30|3738|3737|3737.5|3736.5|3738|3737|3737.5|3736.5|241
1607949840000|2020-12-14 12:44:00|3737|3737|3737.5|3736.5|3738|3737|3737|3736.5|0
1607949860000|2020-12-14 12:44:20|3737|3736|3737|3736|3737|3736|3736.5|3736|0
1607949880000|2020-12-14 12:44:40|3737.5|3736.5|3737.5|3737|3737.5|3737|3737.5|3736.5|0
1607949890000|2020-12-14 12:44:50|3738|3736.5|3738.5|3737.5|3738.5|3738|3738|3736.5|719
1607949900000|2020-12-14 12:45:00|3738|3737|3738.5|3737.5|3738.5|3738|3738|3737|212
1607949910000|2020-12-14 12:45:10|3739|3738|3739.5|3738|3739.5|3738|3739|3738|0
1607949920000|2020-12-14 12:45:20|3740|3738.5|3740.5|3740|3740.5|3740|3739.5|3738.5|881
1607949960000|2020-12-14 12:46:00|3741|3740.5|3741.5|3740.5|3742|3741|3741|3740.5|788
1607949970000|2020-12-14 12:46:10|3741|3740|3740.5|3739.5|3741|3740|3740|3739|339
1607949980000|2020-12-14 12:46:20|3741|3740|3741|3740|3741|3740|3741|3739.5|200
1607949990000|2020-12-14 12:46:30|3741.5|3740.5|3741.5|3740.5|3741.5|3741|3741.5|3740.5|248
1607950020000|2020-12-14 12:47:00|3741|3740|3741|3740|3741|3740.5|3740.5|3740|266
1607950030000|2020-12-14 12:47:10|3740.5|3739.5|3740|3739.5|3740.5|3739.5|3740|3739.5|238
1607950040000|2020-12-14 12:47:20|3740.5||3740||3740.5||3740||0
1607950050000|2020-12-14 12:47:30|3740.5|3740|3740.5|3739.5|3741|3740|3740.5|3739.5|125
1607950060000|2020-12-14 12:47:40|3741|3740|3741|3740|3741|3740.5|3741|3740|129
1607950070000|2020-12-14 12:47:50|3740.5|3739.5|3741|3739.5|3741|3739.5|3740.5|3739.5|0
1607950080000|2020-12-14 12:48:00||3740||3740||3740||3740|0
1607950090000|2020-12-14 12:48:10||3740.5||3740||3740.5||3740|0
1607950100000|2020-12-14 12:48:20||3739.5||3739.5||3739.5||3739.5|0
1607950140000|2020-12-14 12:49:00|3740.5|3739|3740.5|3740|3740.5|3740|3739.5|3739|213
1607950150000|2020-12-14 12:49:10|3741|3739.5|3741|3740.5|3741|3740.5|3741|3739.5|140
1607950160000|2020-12-14 12:49:20|3741.5|3741|3741.5|3741|3741.5|3741|3741.5|3741|259
1607950180000|2020-12-14 12:49:40|3741|3740.5|3740.5|3739.5|3741|3740.5|3740.5|3739.5|1245
1607950190000|2020-12-14 12:49:50||3740||3739.5||3740||3739.5|0
1607950200000|2020-12-14 12:50:00|3740|3740|3741|3740|3741|3740.5|3740|3739.5|1047
1607950210000|2020-12-14 12:50:10||3740.5||3740||3740.5||3740|0
1607950220000|2020-12-14 12:50:20|3741.5|3740.5|3741.5|3740.5|3741.5|3741|3741|3740|1557
1607950230000|2020-12-14 12:50:30|3741|3740|3740.5|3740|3741|3740|3740.5|3740|108
1607950250000|2020-12-14 12:50:50|3741|3740.5|3740.5|3739.5|3741|3740.5|3740|3739|511
1607950260000|2020-12-14 12:51:00|3740|3739|3740|3739|3740|3739|3740|3739|13
1607950270000|2020-12-14 12:51:10|3739.5|3738.5|3739|3738|3740|3738.5|3739|3738|524
1607950280000|2020-12-14 12:51:20|3739.5|3738.5|3740|3739|3740|3739|3739.5|3738.5|23
1607950290000|2020-12-14 12:51:30|3739.5|3738.5|3739.5|3738|3739.5|3738.5|3738.5|3738|716
1607950300000|2020-12-14 12:51:40|3739||3739||3739.5||3739||0
1607950310000|2020-12-14 12:51:50|3739.5|3738.5|3739.5|3738.5|3739.5|3739|3739.5|3738.5|1007
1607950320000|2020-12-14 12:52:00|3740|3739|3740|3739|3740|3739.5|3740|3739|313
1607950340000|2020-12-14 12:52:20|3739.5|3738.5|3738|3737.5|3740|3738.5|3738|3737|935
1607950350000|2020-12-14 12:52:30||3737||3737||3737||3737|0
1607950360000|2020-12-14 12:52:40|3738.5|3737.5|3738.5|3737.5|3738.5|3737.5|3738.5|3737.5|1218
1607950370000|2020-12-14 12:52:50|3738|3737|3736|3735.5|3738|3737|3736|3735|811
1607950380000|2020-12-14 12:53:00|3736.5|3736|3736.5|3735.5|3737|3736.5|3736.5|3735.5|2188
1607950390000|2020-12-14 12:53:10|3737|3736|3736.5|3735.5|3737|3736|3736|3735|1134
1607950400000|2020-12-14 12:53:20|3736|3735|3735.5|3734.5|3736|3735|3735.5|3734.5|205
1607950420000|2020-12-14 12:53:40|3735|3734|3736|3735.5|3736|3735.5|3734.5|3733.5|654
1607950430000|2020-12-14 12:53:50|3736.5|3736|3736.5|3735.5|3736.5|3736|3736.5|3735.5|534
1607950440000|2020-12-14 12:54:00||3736||3736||3736||3735.5|0
1607950450000|2020-12-14 12:54:10|3737|3736.5|3737.5|3737|3737.5|3737|3737|3736.5|951
1607950460000|2020-12-14 12:54:20|3738|3737.5|3737.5|3736.5|3738|3737.5|3737.5|3736.5|1250
1607950470000|2020-12-14 12:54:30|3737|3737|3738.5|3737.5|3739|3738.5|3737|3737|2234
1607950480000|2020-12-14 12:54:40||3738||3737.5||3738||3737.5|0
1607950490000|2020-12-14 12:54:50|3738|3737|3737.5|3736.5|3738.5|3737.5|3737.5|3736.5|96
1607950500000|2020-12-14 12:55:00|||||||||500
1607950510000|2020-12-14 12:55:10|3737|3737|3737.5|3736.5|3737.5|3737|3736.5|3736|128
1607950540000|2020-12-14 12:55:40|3738|3737|3738|3737.5|3738.5|3737.5|3737|3736.5|1628
1607950550000|2020-12-14 12:55:50|3737.5|3737|3737.5|3736|3738|3737|3737|3736|755
1607950560000|2020-12-14 12:56:00|3737|3736.5|3736.5|3735.5|3737|3736.5|3736.5|3735.5|0
1607950570000|2020-12-14 12:56:10||3735||3735||3735||3735|0
1607950580000|2020-12-14 12:56:20||3735.5||3735.5||3736||3735.5|0
1607950610000|2020-12-14 12:56:50|3736|3735|3735.5|3735|3736|3735|3735.5|3735|286
1607950620000|2020-12-14 12:57:00|3735|3734.5|3734.5|3733.5|3735.5|3734.5|3734.5|3733.5|477
1607950640000|2020-12-14 12:57:20|3735|3734|3735|3734|3735.5|3735|3735|3734|2262
1607950650000|2020-12-14 12:57:30|3735.5|3734.5|3735.5|3735|3735.5|3735|3735.5|3734.5|241
1607950660000|2020-12-14 12:57:40||3734.5||3734.5||3734.5||3734.5|102
1607950670000|2020-12-14 12:57:50|3735|3734|3734|3733.5|3735.5|3734|3734|3733.5|1803
1607950680000|2020-12-14 12:58:00|3734.5|3734|3735.5|3734.5|3735.5|3734.5|3734.5|3734|838
1607950690000|2020-12-14 12:58:10||3734||3734||3734||3734|0
1607950710000|2020-12-14 12:58:30|3735|3734.5|3735.5|3734.5|3735.5|3735|3735|3734|228
1607950720000|2020-12-14 12:58:40|3735|3734|3735.5|3734.5|3735.5|3735|3735|3734|378
1607950730000|2020-12-14 12:58:50|3735|3734|3735.5|3734|3735.5|3734.5|3735|3734|64
1607950740000|2020-12-14 12:59:00|3736|3734.5|3735.5|3735|3736|3735.5|3735.5|3734.5|826
1607950750000|2020-12-14 12:59:10|3736|3735.5|3736.5|3736|3736.5|3736|3735.5|3735|343
1607950760000|2020-12-14 12:59:20||3735.5||3735.5||3735.5||3735.5|1177
1607950780000|2020-12-14 12:59:40|3736|3735|3735.5|3735|3736|3735|3735.5|3735|605
1607950790000|2020-12-14 12:59:50|||||||||350
1607950800000|2020-12-14 13:00:00|3736|3735.5|3736.5|3735.5|3736.5|3736|3735.5|3735|1875
1607950810000|2020-12-14 13:00:10|3737|3736|3737.5|3736.5|3737.5|3737|3737|3735.5|1132
1607950830000|2020-12-14 13:00:30|3738|3737|3737.5|3737|3738|3737.5|3737.5|3737|681
1607950840000|2020-12-14 13:00:40|3738|3737.5|3737.5|3737|3738|3737.5|3737.5|3737|807
1607950850000|2020-12-14 13:00:50|3738||3738||3738||3738||0
1607950860000|2020-12-14 13:01:00|3737.5||3738||3738||3737.5||380
1607950870000|2020-12-14 13:01:10|3738.5|3737.5|3739.5|3739|3739.5|3739|3738|3737.5|927
1607950880000|2020-12-14 13:01:20|3740|3739.5|3741.5|3740.5|3741.5|3740.5|3740|3739.5|1498
1607950890000|2020-12-14 13:01:30|3741|3740|3740.5|3740|3741|3740|3740.5|3740|71
1607950900000|2020-12-14 13:01:40|3741|3740.5|3740|3739|3741|3740.5|3739.5|3739|583
1607950910000|2020-12-14 13:01:50|3739.5|3738.5|3739|3738|3740|3739|3738.5|3738|284
1607950920000|2020-12-14 13:02:00||3738.5||3738.5||3738.5||3738|0
1607950930000|2020-12-14 13:02:10|3738.5|3738|3739|3737.5|3739|3738|3738.5|3737.5|256
1607950940000|2020-12-14 13:02:20|3738.5|3738|3739|3738|3739|3738|3738|3738|0
1607950950000|2020-12-14 13:02:30|3739.5|3738.5|3739.5|3739|3740|3739|3739.5|3738.5|0
1607950960000|2020-12-14 13:02:40|3740|3738.5|3740|3739|3740|3739.5|3739.5|3738.5|150
1607950970000|2020-12-14 13:02:50||3738.5||3738.5||3738.5||3738.5|0
1607950980000|2020-12-14 13:03:00|3739.5|3738|3738|3737.5|3739.5|3738.5|3738|3737.5|412
1607950990000|2020-12-14 13:03:10|3737.5|3737|3738.5|3738|3738.5|3738|3737|3736.5|2320
1607951010000|2020-12-14 13:03:30|3738|3737.5|3738|3737|3738|3737.5|3738|3737|321
1607951020000|2020-12-14 13:03:40|3738.5|3737.5|3738.5|3738|3738.5|3738|3738.5|3737|793
1607951030000|2020-12-14 13:03:50|3738|3737.5|3738|3737|3738|3737.5|3738|3737|1990
1607951040000|2020-12-14 13:04:00|3737.5|3737.5|3737.5|3737|3737.5|3737.5|3737.5|3737|2500
1607951060000|2020-12-14 13:04:20|3738|3737.5|3737.5|3736.5|3738.5|3738|3737.5|3736.5|535
1607951070000|2020-12-14 13:04:30|3737|3736|3737|3736|3737|3736|3736.5|3736|71
1607951080000|2020-12-14 13:04:40|3736.5|3735.5|3736.5|3735|3736.5|3735.5|3736|3735|440
1607951090000|2020-12-14 13:04:50|3736|3735.5|3736.5|3735.5|3736.5|3736|3736|3735|666
1607951100000|2020-12-14 13:05:00|3736|3736|3736.5|3736|3736.5|3736|3736|3735|1639
1607951110000|2020-12-14 13:05:10|3736|3735.5|3736.5|3735.5|3736.5|3735.5|3736|3735.5|174
1607951130000|2020-12-14 13:05:30|3736|3735|3736|3735|3736.5|3735|3736|3735|189
1607951140000|2020-12-14 13:05:40|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|0
1607951150000|2020-12-14 13:05:50|3737|3736|3736.5|3736|3737|3736.5|3736.5|3736|1847
1607951160000|2020-12-14 13:06:00|3737|3736.5|3737|3736.5|3737|3736.5|3737|3736|217
1607951170000|2020-12-14 13:06:10||3736||3736||3736.5||3736|0
1607951180000|2020-12-14 13:06:20|3736.5|3735.5|3736|3735|3736.5|3735.5|3735.5|3735|245
1607951190000|2020-12-14 13:06:30|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|50
1607951200000|2020-12-14 13:06:40||3735||3735||3735||3735|0
1607951210000|2020-12-14 13:06:50|3736||3736||3736||3736||0
1607951220000|2020-12-14 13:07:00|3736.5|3735.5|3736|3735|3736.5|3736|3735.5|3735|589
1607951250000|2020-12-14 13:07:30|3735.5|3734.5|3735.5|3734.5|3735.5|3735|3735|3734.5|679
1607951270000|2020-12-14 13:07:50|3735|3734|3735|3734|3735|3734|3735|3734|289
1607951290000|2020-12-14 13:08:10|3735.5|3734.5|3735.5|3734.5|3735.5|3735|3735.5|3734.5|1032
1607951300000|2020-12-14 13:08:20|3735|3734|3733.5|3732.5|3735|3734|3733.5|3732.5|704
1607951310000|2020-12-14 13:08:30|3734|3733|3734|3733|3734.5|3734|3734|3732.5|1619
1607951320000|2020-12-14 13:08:40|||||||||110
1607951340000|2020-12-14 13:09:00|3733.5||3733.5||3733.5||3733.5||0
1607951350000|2020-12-14 13:09:10|3734|3733.5|3733.5|3733|3734|3733.5|3733.5|3732.5|881
1607951360000|2020-12-14 13:09:20|3734|3732.5|3734|3733|3734|3733.5|3734|3732.5|162
1607951370000|2020-12-14 13:09:30|3733.5|3732.5|3733.5|3732.5|3733.5|3732.5|3733|3732.5|11
1607951380000|2020-12-14 13:09:40|3733|3732|3732.5|3732|3733|3732|3732.5|3732|0
1607951390000|2020-12-14 13:09:50|||||||||792
1607951400000|2020-12-14 13:10:00|3733|3732.5|3733.5|3732.5|3733.5|3732.5|3732.5|3732|1539
1607951410000|2020-12-14 13:10:10||3732||3732.5||3732.5||3732|1
1607951420000|2020-12-14 13:10:20|3733|3733|3734|3733|3734|3733|3733|3732.5|632
1607951440000|2020-12-14 13:10:40|3734.5|3733.5|3734|3733|3734.5|3734|3734|3733|618
1607951450000|2020-12-14 13:10:50|3733.5|3732.5|3733|3732.5|3733.5|3732.5|3733|3732.5|194
1607951460000|2020-12-14 13:11:00|3733.5|3733|3734|3732.5|3734|3733.5|3733.5|3732.5|499
1607951470000|2020-12-14 13:11:10|3733.5||3733||3733.5||3733||0
1607951480000|2020-12-14 13:11:20|3733.5|3733|3733|3732.5|3733.5|3733|3733|3732.5|105
1607951490000|2020-12-14 13:11:30|3733.5|3733|3733.5|3733|3733.5|3733|3733.5|3733|0
1607951510000|2020-12-14 13:11:50|3733|3732.5|3732.5|3732|3733|3732.5|3732.5|3732|275
1607951520000|2020-12-14 13:12:00|3733||3732.5||3733||3732.5||94
1607951530000|2020-12-14 13:12:10|3733||3733||3733||3733||0
1607951540000|2020-12-14 13:12:20|3732.5|3731.5|3731.5|3730.5|3732.5|3731.5|3731.5|3730|1267
1607951550000|2020-12-14 13:12:30|3731|3730|3731|3730|3731|3730|3731|3730|0
1607951570000|2020-12-14 13:12:50|3730.5|3729.5|3730|3729|3730.5|3730|3729.5|3729|2317
1607951580000|2020-12-14 13:13:00||3728.5||3728.5||3729||3728.5|0
1607951590000|2020-12-14 13:13:10|3729.5|3729|3728|3727.5|3729.5|3729|3728|3727.5|785
1607951600000|2020-12-14 13:13:20|3728.5|3728|3729|3728|3729|3728|3728.5|3728|244
1607951610000|2020-12-14 13:13:30|3728.5|3727.5|3729|3727.5|3729|3727.5|3728.5|3727.5|0
1607951620000|2020-12-14 13:13:40|3729.5|3728|3730|3729|3730|3729|3729.5|3728|1580
1607951630000|2020-12-14 13:13:50|3729.5|3728.5|3729.5|3728.5|3730|3729|3729.5|3728.5|150
1607951640000|2020-12-14 13:14:00|3730|3729|3730|3729|3730|3729.5|3730|3729|0
1607951650000|2020-12-14 13:14:10|3729.5|3729.5|3729.5|3728.5|3729.5|3729.5|3729.5|3728.5|0
1607951660000|2020-12-14 13:14:20|3729|3728|3727|3726|3729|3728.5|3727|3726|580
1607951670000|2020-12-14 13:14:30|3727.5|3726.5|3724|3723|3727.5|3726.5|3724|3723|2041
1607951680000|2020-12-14 13:14:40|3724.5|3723.5|3725|3724|3725|3724.5|3724.5|3723|430
1607951690000|2020-12-14 13:14:50|3725.5|3724.5|3726.5|3725.5|3726.5|3725.5|3725.5|3724|782
1607951700000|2020-12-14 13:15:00|3726|3726|3725|3723.5|3726|3726|3724.5|3723.5|572
1607951710000|2020-12-14 13:15:10|3724.5|3724|3726|3725|3726|3725|3724|3724|1493
1607951720000|2020-12-14 13:15:20|3725.5|3724.5|3726|3725|3726|3725|3725|3724|94
1607951730000|2020-12-14 13:15:30|3726.5|3725.5|3727.5|3726|3728|3727.5|3726.5|3725.5|938
1607951740000|2020-12-14 13:15:40|3727|3725.5|3727|3726|3727|3726|3727|3725.5|0
1607951760000|2020-12-14 13:16:00|3727.5|3726.5|3727|3726|3727.5|3726.5|3726.5|3725.5|2157
1607951770000|2020-12-14 13:16:10||3726.5||3726.5||3726.5||3726.5|49
1607951780000|2020-12-14 13:16:20|3727.5|3727|3727.5|3726.5|3728.5|3727.5|3727|3726.5|2578
1607951790000|2020-12-14 13:16:30|||||||||10
1607951810000|2020-12-14 13:16:50|3727|3726|3726.5|3726|3727.5|3726|3726.5|3726|274
1607951820000|2020-12-14 13:17:00|3726|3725.5|3726.5|3725.5|3727|3726|3725.5|3725|3
1607951840000|2020-12-14 13:17:20|3726|3725|3726|3725|3726|3725.5|3726|3725|23
1607951850000|2020-12-14 13:17:30|3726.5|3725.5|3727.5|3726.5|3727.5|3726.5|3726.5|3725.5|215
1607951860000|2020-12-14 13:17:40|3727|3726|3726|3725.5|3727.5|3726|3726|3725|193
1607951870000|2020-12-14 13:17:50||3725||3725||3725||3725|0
1607951880000|2020-12-14 13:18:00|3725.5|3725.5|3726.5|3725.5|3726.5|3725.5|3725.5|3725.5|174
1607951890000|2020-12-14 13:18:10|3726|3725|3725.5|3724.5|3726.5|3725|3724.5|3724|1632
1607951900000|2020-12-14 13:18:20|3726||3726||3726||3726||0
1607951910000|2020-12-14 13:18:30|3726.5|3725|3726.5|3725|3726.5|3725.5|3726.5|3725|68
1607951920000|2020-12-14 13:18:40|3727|3725.5|3728.5|3727|3728.5|3727.5|3727|3725.5|113
1607951930000|2020-12-14 13:18:50|3728||3728||3728||3728||0
1607951940000|2020-12-14 13:19:00|3728.5|3727.5|3728.5|3727|3728.5|3727.5|3728|3727|0
1607951950000|2020-12-14 13:19:10|3729|3727.5|3730|3729|3730.5|3729.5|3729|3727.5|1544
1607951960000|2020-12-14 13:19:20|3729.5|3728.5|3729.5|3728.5|3729.5|3728.5|3729.5|3728.5|73
1607951970000|2020-12-14 13:19:30|3729|3729|3728|3727.5|3729.5|3729|3728|3727.5|330
1607951980000|2020-12-14 13:19:40|3728.5|3728|3728.5|3727.5|3729|3728|3728.5|3727.5|117
1607951990000|2020-12-14 13:19:50|3729|3728|3729|3728|3729|3728|3728.5|3728|2
1607952000000|2020-12-14 13:20:00|3728.5|3727.5|3728.5|3727.5|3729|3728|3728|3727|550
1607952010000|2020-12-14 13:20:10|3728|3727|3728|3727|3728|3727|3727.5|3727|0
1607952020000|2020-12-14 13:20:20|3728.5|3727.5|3728.5|3727.5|3728.5|3727.5|3728|3727.5|0
1607952030000|2020-12-14 13:20:30|3728|3728|3729.5|3728.5|3729.5|3728.5|3728|3728|445
1607952040000|2020-12-14 13:20:40||3729||3729||3729||3729|0
1607952050000|2020-12-14 13:20:50|3730|3729.5|3729.5|3729|3730|3729.5|3729|3728.5|326
1607952060000|2020-12-14 13:21:00|3729|3728.5|3729.5|3728.5|3729.5|3728.5|3729|3728.5|83
1607952070000|2020-12-14 13:21:10|3730|3729|3729.5|3728.5|3730|3729|3729.5|3728.5|759
1607952080000|2020-12-14 13:21:20|3730|3729|3730|3729|3730|3729.5|3730|3729|751
1607952090000|2020-12-14 13:21:30|3730.5|3729.5|3731|3730|3731|3730.5|3730.5|3729|793
1607952100000|2020-12-14 13:21:40|3731.5|3730.5|3731.5|3730.5|3731.5|3730.5|3731.5|3730.5|0
1607952120000|2020-12-14 13:22:00||3730||3730.5||3730.5||3730|0
1607952130000|2020-12-14 13:22:10|3731|3730|3730.5|3730|3731|3730.5|3730.5|3730|0
1607952150000|2020-12-14 13:22:30|3731|3730.5|3731.5|3730.5|3731.5|3730.5|3731|3730|235
1607952160000|2020-12-14 13:22:40|3731|3730|3731.5|3730|3731.5|3730.5|3731|3730|30
1607952170000|2020-12-14 13:22:50|3731|3729.5|3730|3729|3731|3729.5|3730|3729|245
1607952180000|2020-12-14 13:23:00|3730.5|3729.5|3730.5|3729|3730.5|3729.5|3730|3729|0
1607952190000|2020-12-14 13:23:10|3730|3729.5|3730|3729|3730.5|3730|3729.5|3729|1015
1607952200000|2020-12-14 13:23:20|3730.5|3729.5|3730.5|3729.5|3730.5|3729.5|3730|3729|0
1607952210000|2020-12-14 13:23:30|3731|3729|3731|3730.5|3731|3730.5|3731|3729|361
1607952230000|2020-12-14 13:23:50|3731.5|3731|3731.5|3730.5|3731.5|3731|3731.5|3730.5|29
1607952240000|2020-12-14 13:24:00|3731|3731|3730.5|3730|3731|3731|3730.5|3729.5|50
1607952250000|2020-12-14 13:24:10|3731|3730.5|3731.5|3730.5|3731.5|3730.5|3731|3730.5|0
1607952260000|2020-12-14 13:24:20|3732|3731|3731.5|3730.5|3732|3731.5|3731.5|3730.5|507
1607952270000|2020-12-14 13:24:30|3731|3730|3730.5|3730|3731|3730|3730.5|3730|342
1607952280000|2020-12-14 13:24:40|3731|3730.5|3730.5|3730|3731|3730.5|3730.5|3730|275
1607952290000|2020-12-14 13:24:50|3731|3729.5|3730|3729|3731|3729.5|3730|3729|207
1607952300000|2020-12-14 13:25:00|3729.5|3729.5|3729|3728|3729.5|3729.5|3729|3728|2656
1607952310000|2020-12-14 13:25:10||3728.5||3728.5||3728.5||3728|0
1607952320000|2020-12-14 13:25:20|3729.5|3729|3729.5|3729|3729.5|3729|3729.5|3729|9
1607952330000|2020-12-14 13:25:30|3729|3728.5|3729.5|3729|3729.5|3729|3729|3728.5|308
1607952340000|2020-12-14 13:25:40|3730|3729.5|3730|3729|3730|3729.5|3729.5|3729|253
1607952350000|2020-12-14 13:25:50|3729.5||3730||3730||3729.5||221
1607952360000|2020-12-14 13:26:00||3729.5||3729.5||3729.5||3729.5|0
1607952370000|2020-12-14 13:26:10|3729.5|3729|3729.5|3728.5|3729.5|3729|3729.5|3728.5|44
1607952380000|2020-12-14 13:26:20|3730|3729|3731|3730|3731|3730|3730|3729|165
1607952410000|2020-12-14 13:26:50||3730.5||3730.5||3730.5||3730.5|13
1607952420000|2020-12-14 13:27:00|3731.5|3731|3732.5|3731.5|3732.5|3732|3731.5|3730.5|1093
1607952430000|2020-12-14 13:27:10|3732|3731|3731|3730.5|3732|3731|3731|3730.5|109
1607952440000|2020-12-14 13:27:20|3731.5|3731|3731.5|3730.5|3731.5|3731|3731.5|3730.5|2
1607952450000|2020-12-14 13:27:30|3732|3731|3733|3732.5|3733|3732.5|3732|3730.5|182
1607952460000|2020-12-14 13:27:40||3732||3732||3732||3732|0
1607952470000|2020-12-14 13:27:50|3733.5|3732.5|3734|3733|3734|3733|3733.5|3732.5|58
1607952480000|2020-12-14 13:28:00|3733.5|3732.5|3734|3733|3734|3733|3733|3732.5|94
1607952490000|2020-12-14 13:28:10|3734.5|3733.5|3734|3733.5|3735|3734|3734|3733|0
1607952500000|2020-12-14 13:28:20|3734.5|3734|3736.5|3735|3736.5|3735|3734.5|3733.5|180
1607952510000|2020-12-14 13:28:30||3735.5||3736||3736||3735.5|392
1607952520000|2020-12-14 13:28:40|3737|3735.5|3736.5|3735.5|3737|3735.5|3736|3735.5|84
1607952530000|2020-12-14 13:28:50|3736|3735|3736.5|3735|3736.5|3735|3735.5|3735|230
1607952540000|2020-12-14 13:29:00|3737|3735.5|3738|3737|3738|3737|3737|3735.5|217
1607952560000|2020-12-14 13:29:20||3736.5||3736.5||3736.5||3736.5|0
1607952570000|2020-12-14 13:29:30|3737.5|3736|3736|3735|3737.5|3736|3736|3735|438
1607952580000|2020-12-14 13:29:40|3735.5|3735.5|3736|3735|3736|3735.5|3735.5|3735|0
1607952590000|2020-12-14 13:29:50|3736.5|3735.5|3736.5|3735.5|3737|3736.5|3736.5|3735.5|342
1607952600000|2020-12-14 13:30:00|3736|3735|3735.5|3734.5|3736|3735|3735.5|3734.5|136
1607952610000|2020-12-14 13:30:10|||||||||13
1607952620000|2020-12-14 13:30:20|3735|3734|3734.5|3734|3735|3734.5|3734.5|3734|27
1607952630000|2020-12-14 13:30:30|3735|3734.5|3735.5|3734|3735.5|3734.5|3735|3734|110
1607952640000|2020-12-14 13:30:40|3735|3734.5|3735|3734|3735|3734.5|3735|3734|5
1607952650000|2020-12-14 13:30:50|3735.5|3734.5|3734.5|3734|3735.5|3734.5|3734|3733.5|574
1607952660000|2020-12-14 13:31:00|||||||||8
1607952670000|2020-12-14 13:31:10|3735|3734.5|3735|3734.5|3735.5|3735|3735|3734.5|371
1607952680000|2020-12-14 13:31:20|3734.5|3734|3734.5|3733.5|3734.5|3734|3734.5|3733.5|313
1607952690000|2020-12-14 13:31:30|3734|3734|3734.5|3734|3734.5|3734|3734|3734|0
1607952700000|2020-12-14 13:31:40|3735|3734.5|3735.5|3734.5|3735.5|3735|3735|3734|919
1607952710000|2020-12-14 13:31:50|3736|3735|3735.5|3735|3736|3735.5|3735.5|3735|1928
1607952720000|2020-12-14 13:32:00|3735|3734.5|3735|3734|3735|3734.5|3735|3733.5|196
1607952730000|2020-12-14 13:32:10|3734.5|3733.5|3734.5|3733.5|3734.5|3733.5|3734|3733.5|157
1607952740000|2020-12-14 13:32:20|3735|3734|3735|3734|3735.5|3735|3735|3734|1088
1607952750000|2020-12-14 13:32:30||3734.5||3734.5||3734.5||3734.5|0
1607952760000|2020-12-14 13:32:40|3734.5|3734|3734.5|3733.5|3734.5|3734|3734.5|3733.5|94
1607952780000|2020-12-14 13:33:00|3734|3733|3732|3731|3734|3733|3732|3731|389
1607952790000|2020-12-14 13:33:10|3731.5|3730.5|3731|3730|3731.5|3730.5|3731|3730|0
1607952800000|2020-12-14 13:33:20|3730.5|3730.5|3730.5|3729.5|3731|3730.5|3730.5|3729.5|376
1607952810000|2020-12-14 13:33:30|3730|3729|3730.5|3729.5|3730.5|3729.5|3730|3729|234
1607952820000|2020-12-14 13:33:40|3731|3730|3731|3730|3731|3730|3731|3730|0
1607952840000|2020-12-14 13:34:00|3730.5|3730.5|3731.5|3731|3731.5|3731|3730.5|3730|487
1607952860000|2020-12-14 13:34:20|3731|3730.5|3731|3730.5|3731.5|3730.5|3731|3730.5|94
1607952870000|2020-12-14 13:34:30|3731.5|3731|3732|3731|3732.5|3732|3731.5|3731|2127
1607952880000|2020-12-14 13:34:40|3731.5|3730.5|3730.5|3729.5|3731.5|3730.5|3730|3729.5|300
1607952890000|2020-12-14 13:34:50|3730|3729|3729.5|3729|3730|3729|3729|3728.5|236
1607952900000|2020-12-14 13:35:00|3730|3729.5|3729.5|3728.5|3730|3729.5|3729|3728|166
1607952910000|2020-12-14 13:35:10|3729|3728|3729|3728|3729|3728|3728.5|3727.5|177
1607952920000|2020-12-14 13:35:20|3729.5|3728.5|3729.5|3728.5|3729.5|3729|3729.5|3728|174
1607952930000|2020-12-14 13:35:30|3729|3729|3729.5|3728.5|3729.5|3729|3729|3728.5|252
1607952940000|2020-12-14 13:35:40|3729||3729.5||3729.5||3729||267
1607952950000|2020-12-14 13:35:50|3729|3728|3728.5|3727.5|3729|3728|3728.5|3727.5|239
1607952960000|2020-12-14 13:36:00|3729|3728|3729.5|3729|3729.5|3729|3729|3728|552
1607952970000|2020-12-14 13:36:10|3730|3729.5|3730|3729.5|3730.5|3730|3730|3729|2024
1607952980000|2020-12-14 13:36:20|3730.5|3729|3729|3728|3730.5|3729|3729|3728|619
1607952990000|2020-12-14 13:36:30|3728.5|3727.5|3728|3727|3728.5|3727.5|3727.5|3727|583
1607953000000|2020-12-14 13:36:40|3727.5|3727.5|3728.5|3727.5|3728.5|3728|3727.5|3727.5|334
1607953010000|2020-12-14 13:36:50|3728|3728|3728.5|3727.5|3728.5|3728|3728|3727|630
1607953030000|2020-12-14 13:37:10|3729|3728|3728.5|3727.5|3729|3728.5|3728.5|3727.5|851
1607953050000|2020-12-14 13:37:30|||||||||13
1607953070000|2020-12-14 13:37:50|3728|3727|3728|3727|3728|3727.5|3728|3727|1594
1607953080000|2020-12-14 13:38:00|3728.5|3727.5|3728.5|3728|3728.5|3728|3728.5|3727.5|39
1607953090000|2020-12-14 13:38:10|3729||3728.5||3729||3728.5||0
1607953100000|2020-12-14 13:38:20|3728|3727.5|3728.5|3727|3728.5|3727.5|3728|3727|291
1607953110000|2020-12-14 13:38:30|3728|3726.5|3727|3726.5|3728|3726.5|3727|3726.5|934
1607953140000|2020-12-14 13:39:00|3727.5|3727|3726.5|3726|3728|3727|3726.5|3726|1356
1607953150000|2020-12-14 13:39:10||3725.5||3725.5||3725.5||3725.5|132
1607953160000|2020-12-14 13:39:20|3726|3725|3724.5|3724|3726|3725|3724.5|3724|150
1607953170000|2020-12-14 13:39:30|3725|3724.5|3725.5|3724.5|3725.5|3725|3725|3724.5|313
1607953180000|2020-12-14 13:39:40|3725|3724|3725|3724|3725|3724|3725|3724|1155
1607953190000|2020-12-14 13:39:50|3724.5|3724.5|3724|3723|3724.5|3724.5|3724|3723|1039
1607953200000|2020-12-14 13:40:00|3723.5|3723.5|3724|3723|3724.5|3724|3723.5|3723|2231
1607953210000|2020-12-14 13:40:10|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|3723|3722|43
1607953220000|2020-12-14 13:40:20|3724|3723|3725|3724.5|3725|3724.5|3724|3722.5|1283
1607953230000|2020-12-14 13:40:30||3724||3724||3724||3724|0
1607953240000|2020-12-14 13:40:40|3724.5|3723.5|3724.5|3723.5|3724.5|3724|3724|3723|519
1607953260000|2020-12-14 13:41:00|3725|3724|3725|3724|3725.5|3724.5|3724.5|3724|197
1607953270000|2020-12-14 13:41:10|3724.5|3723.5|3724.5|3723.5|3724.5|3723.5|3724|3723|321
1607953280000|2020-12-14 13:41:20|3725|3724|3725|3724.5|3725|3724.5|3725|3724|161
1607953290000|2020-12-14 13:41:30|3724.5|3724|3725|3724.5|3725|3724.5|3724.5|3724|136
1607953310000|2020-12-14 13:41:50|3725.5|3725|3725.5|3725|3725.5|3725|3725.5|3725|365
1607953320000|2020-12-14 13:42:00|3725|3724.5|3725.5|3724.5|3725.5|3725|3725|3724.5|133
1607953330000|2020-12-14 13:42:10|3725|3724|3724|3723|3725.5|3724|3724|3723|764
1607953350000|2020-12-14 13:42:30|3723.5|3723.5|3724.5|3723.5|3724.5|3723.5|3723.5|3723.5|370
1607953360000|2020-12-14 13:42:40|3725|3724|3725|3724|3725|3724.5|3724.5|3724|409
1607953380000|2020-12-14 13:43:00||3724.5||3724.5||3724.5||3724.5|0
1607953410000|2020-12-14 13:43:30|3724.5|3724|3725|3724|3725|3724|3724.5|3724|510
1607953420000|2020-12-14 13:43:40|3724.5||3724.5||3724.5||3724.5||0
1607953430000|2020-12-14 13:43:50|3724|3723.5|3724.5|3723.5|3724.5|3724|3724|3723.5|391
1607953440000|2020-12-14 13:44:00||3724||3723.5||3724||3723.5|0
1607953450000|2020-12-14 13:44:10|3725|3724|3724.5|3723.5|3725|3724.5|3724.5|3723.5|1088
1607953460000|2020-12-14 13:44:20|3725|3724|3725|3724|3725|3724|3725|3724|311
1607953490000|2020-12-14 13:44:50|3724.5|3723.5|3724.5|3723.5|3724.5|3723.5|3724|3723.5|52
1607953500000|2020-12-14 13:45:00|3725|3724|3725|3724.5|3725|3724.5|3725|3724|164
1607953510000|2020-12-14 13:45:10|3725.5|3725|3725.5|3724.5|3725.5|3725|3725.5|3724.5|592
1607953520000|2020-12-14 13:45:20|3725|3724|3725|3724|3725|3724|3724.5|3724|387
1607953530000|2020-12-14 13:45:30|3724.5|3724.5|3724.5|3724|3724.5|3724.5|3724.5|3724|40
1607953550000|2020-12-14 13:45:50|3724|3723.5|3724|3723.5|3724.5|3723.5|3724|3723.5|253
1607953560000|2020-12-14 13:46:00|3724.5|3724|3724.5|3723.5|3724.5|3724|3724.5|3723.5|260
1607953570000|2020-12-14 13:46:10|3724||3724.5||3724.5||3724||0
1607953580000|2020-12-14 13:46:20|3724|3723|3723.5|3723|3724|3723|3723.5|3723|622
1607953600000|2020-12-14 13:46:40|3724|3723.5|3724|3723.5|3724|3723.5|3724|3723.5|230
1607953610000|2020-12-14 13:46:50|3724.5|3724|3724.5|3724|3724.5|3724|3724.5|3723.5|514
1607953630000|2020-12-14 13:47:10|3725|3724.5|3725.5|3724.5|3725.5|3725|3725|3724.5|1752
1607953640000|2020-12-14 13:47:20||3725||3725||3725||3725|2
1607953650000|2020-12-14 13:47:30|3726|3725.5|3725.5|3725|3726|3725.5|3725.5|3725|943
1607953660000|2020-12-14 13:47:40|3725|3724.5|3725|3724|3725|3724.5|3724.5|3724|642
1607953670000|2020-12-14 13:47:50|3724.5|3723.5|3724.5|3723.5|3724.5|3723.5|3724.5|3723.5|201
1607953680000|2020-12-14 13:48:00|3724|3723|3723.5|3722.5|3724.5|3723|3723|3722.5|1906
1607953690000|2020-12-14 13:48:10|3723||3723.5||3723.5||3723||387
1607953710000|2020-12-14 13:48:30|3724|3723|3725.5|3724|3725.5|3725|3724|3722.5|3901
1607953720000|2020-12-14 13:48:40|3725|3723.5|3724|3723|3725|3723.5|3724|3723|407
1607953730000|2020-12-14 13:48:50|3724.5|3723.5|3724.5|3723.5|3724.5|3724|3724.5|3723.5|546
1607953740000|2020-12-14 13:49:00|3725|3724|3726|3725.5|3726|3725.5|3725|3724|1607
1607953770000|2020-12-14 13:49:30|3725.5|3725|3725.5|3724.5|3725.5|3725|3725|3724.5|401
1607953790000|2020-12-14 13:49:50|3726|3725|3726.5|3726|3726.5|3726|3725.5|3725|2402
1607953800000|2020-12-14 13:50:00|3726|3725.5|3726|3725.5|3726.5|3725.5|3726|3725.5|336
1607953810000|2020-12-14 13:50:10|3725.5|3725|3725|3724.5|3726|3725|3725|3724|1312
1607953820000|2020-12-14 13:50:20|3724.5|3724|3725|3724|3725|3724.5|3724.5|3724|341
1607953830000|2020-12-14 13:50:30|3725.5|3724.5|3725|3724.5|3725.5|3724.5|3725|3724|252
1607953840000|2020-12-14 13:50:40|3725.5|3725|3725|3724.5|3725.5|3725|3725|3724.5|150
1607953860000|2020-12-14 13:51:00|3724.5|3724|3723.5|3722.5|3725|3724.5|3723|3722|526
1607953870000|2020-12-14 13:51:10|3723||3723||3723||3723||0
1607953880000|2020-12-14 13:51:20|3723.5|3722|3723|3722|3723.5|3722|3723|3722|439
1607953890000|2020-12-14 13:51:30|3723.5|3721.5|3722.5|3721.5|3723.5|3721.5|3722|3721.5|285
1607953900000|2020-12-14 13:51:40|3722|3721|3721|3720.5|3722|3721|3721|3720.5|313
1607953910000|2020-12-14 13:51:50|3720.5|3720|3721|3720|3721|3720.5|3720.5|3720|139
1607953920000|2020-12-14 13:52:00|3721.5|3720.5|3721.5|3721|3721.5|3721|3721.5|3720.5|1
1607953930000|2020-12-14 13:52:10|3722|3721.5|3721.5|3720.5|3722|3721.5|3721.5|3720.5|468
1607953940000|2020-12-14 13:52:20|3722|3721|3722|3721|3722|3721.5|3722|3721|1277
1607953950000|2020-12-14 13:52:30|3722.5|3721.5|3722.5|3721.5|3722.5|3722|3722|3721|1273
1607953970000|2020-12-14 13:52:50|3723|3722|3723|3722.5|3723|3722.5|3722.5|3722|2796
1607953980000|2020-12-14 13:53:00|3723.5|3723|3724.5|3723.5|3724.5|3724|3723.5|3723|1260
1607953990000|2020-12-14 13:53:10|3725|3724|3725.5|3724.5|3725.5|3724.5|3725|3724|136
1607954000000|2020-12-14 13:53:20||3725||3724.5||3725||3724.5|145
1607954010000|2020-12-14 13:53:30|3726|3725|3725.5|3724.5|3726|3725|3725.5|3724.5|158
1607954020000|2020-12-14 13:53:40|3726|3725|3726|3724.5|3726|3725|3726|3724.5|170
1607954030000|2020-12-14 13:53:50|3725.5|3725|3727|3726|3727|3726|3725.5|3724.5|2680
1607954050000|2020-12-14 13:54:10|3726.5|3726.5|3727.5|3726.5|3727.5|3727|3726.5|3726|2546
1607954060000|2020-12-14 13:54:20||3727||3727||3727||3727|112
1607954070000|2020-12-14 13:54:30|3728|3727.5|3728.5|3727.5|3728.5|3728|3728|3727.5|2422
1607954090000|2020-12-14 13:54:50|3729|3728|3729|3728.5|3729.5|3729|3729|3728|729
1607954100000|2020-12-14 13:55:00|3728.5|3728|3729|3728.5|3729|3728.5|3728.5|3728|86
1607954110000|2020-12-14 13:55:10||3728||3728||3728||3728|545
1607954120000|2020-12-14 13:55:20|3728.5|3727.5|3729|3728|3729|3728|3728|3727.5|1579
1607954130000|2020-12-14 13:55:30|3729.5|3728.5|3729.5|3728.5|3729.5|3729|3729|3728.5|868
1607954160000|2020-12-14 13:56:00|3729||3729||3729.5||3729||2194
1607954180000|2020-12-14 13:56:20|3729.5|3729|3730|3729.5|3730|3729.5|3729.5|3729|364
1607954190000|2020-12-14 13:56:30|3729.5|3729|3730.5|3730|3731|3730.5|3729.5|3728.5|666
1607954210000|2020-12-14 13:56:50|3731|3730.5|3731|3730.5|3731|3730.5|3731|3730.5|1391
1607954220000|2020-12-14 13:57:00|3731.5|3731|3732|3731|3732|3731.5|3731.5|3730.5|1078
1607954230000|2020-12-14 13:57:10|3732.5|3731.5|3732.5|3732|3732.5|3732|3732.5|3731.5|0
1607954240000|2020-12-14 13:57:20|3733|3732.5|3733|3732|3733|3732.5|3731.5|3731|2723
1607954250000|2020-12-14 13:57:30|||||||||300
1607954260000|2020-12-14 13:57:40|3733.5|3732.5|3735|3734.5|3735|3734.5|3733.5|3732.5|1355
1607954270000|2020-12-14 13:57:50|3735.5|3735|3734|3733.5|3736|3735.5|3734|3733.5|2738
1607954280000|2020-12-14 13:58:00|3733.5|3733|3733.5|3732.5|3734|3733|3733.5|3732.5|667
1607954290000|2020-12-14 13:58:10|3734|3733|3734|3733|3734|3733|3733.5|3733|113
1607954310000|2020-12-14 13:58:30|3734.5|3733.5|3734|3733|3734.5|3734|3734|3733|249
1607954320000|2020-12-14 13:58:40|3734.5|3733.5|3733.5|3732.5|3734.5|3734|3733|3732.5|1997
1607954330000|2020-12-14 13:58:50|3733|3732|3732.5|3731.5|3733|3732|3732.5|3731.5|235
1607954340000|2020-12-14 13:59:00|3733|3732|3732.5|3732|3733|3732|3732.5|3732|0
1607954350000|2020-12-14 13:59:10|3732|3731.5|3732.5|3731.5|3732.5|3731.5|3732|3731.5|260
1607954360000|2020-12-14 13:59:20|3733|3732|3733.5|3732|3733.5|3733|3733|3732|13
1607954370000|2020-12-14 13:59:30|3733|3732.5|3732.5|3731.5|3733.5|3732.5|3732.5|3731.5|391
1607954380000|2020-12-14 13:59:40|3732|3732|3729.5|3729|3732.5|3732|3729|3728.5|6526
1607954390000|2020-12-14 13:59:50|3729|3728.5|3730|3729.5|3730|3729.5|3729|3728.5|1032
1607954400000|2020-12-14 14:00:00|3729.5|3729|3731|3730.5|3731|3730.5|3729.5|3729|10706
1607954410000|2020-12-14 14:00:10|3730.5|3730|3729|3728|3730.5|3730.5|3728.5|3727.5|2523
1607954420000|2020-12-14 14:00:20|3728.5|3727.5|3728.5|3727.5|3729|3728|3728.5|3727.5|0
1607954430000|2020-12-14 14:00:30|3728|3728|3727|3726|3728|3728|3727|3726|1176
1607954440000|2020-12-14 14:00:40|3727.5|3726.5|3725.5|3725|3727.5|3726.5|3725|3724.5|16339
1607954450000|2020-12-14 14:00:50|3725|3724.5|3723|3722|3725|3725|3723|3722|9096
1607954460000|2020-12-14 14:01:00|3723.5|3722.5|3724.5|3723.5|3725|3724.5|3723.5|3722.5|8699
1607954470000|2020-12-14 14:01:10|3724||3724.5||3724.5||3724||390
1607954480000|2020-12-14 14:01:20|3724||3724||3724||3724||0
1607954490000|2020-12-14 14:01:30|3724.5|3724|3724|3723|3724.5|3724|3723.5|3722.5|1994
1607954500000|2020-12-14 14:01:40|3723.5|3722.5|3723|3722|3723.5|3723.5|3723|3722|99
1607954510000|2020-12-14 14:01:50|3722.5||3722.5||3722.5||3722.5||228
1607954520000|2020-12-14 14:02:00|3723|3722.5|3723|3722|3723.5|3723|3723|3722|342
1607954530000|2020-12-14 14:02:10|3723.5|3722.5|3724|3723|3724|3723.5|3723.5|3722.5|1594
1607954540000|2020-12-14 14:02:20|3723.5|3722.5|3723|3722.5|3723.5|3722.5|3723|3722|626
1607954550000|2020-12-14 14:02:30|3722.5|3722|3722|3721.5|3723|3722.5|3722|3721.5|915
1607954560000|2020-12-14 14:02:40|3721.5|3721|3722.5|3721.5|3722.5|3722|3721.5|3721|225
1607954570000|2020-12-14 14:02:50|3722|3721|3722|3721|3722|3721|3722|3721|0
1607954580000|2020-12-14 14:03:00|3721.5|3721.5|3722.5|3721.5|3722.5|3721.5|3721.5|3721|2527
1607954590000|2020-12-14 14:03:10|3722|3721|3722|3721|3722|3721|3722|3721|10
1607954600000|2020-12-14 14:03:20||3721.5||3721||3721.5||3721|0
1607954610000|2020-12-14 14:03:30|3721.5|3720.5|3720.5|3719.5|3721.5|3720.5|3720|3719.5|6895
1607954620000|2020-12-14 14:03:40|3720|3719|3719.5|3719|3720|3719.5|3719.5|3719|2063
1607954630000|2020-12-14 14:03:50|3719|3718.5|3718.5|3717.5|3719.5|3719|3718.5|3717.5|593
1607954640000|2020-12-14 14:04:00|3719|3718|3719|3718|3719|3718.5|3718.5|3718|1900
1607954660000|2020-12-14 14:04:20|3719.5|3718.5|3719.5|3718.5|3719.5|3719|3719|3718.5|2645
1607954670000|2020-12-14 14:04:30|3719|3718|3719.5|3718.5|3719.5|3719|3719|3718|1029
1607954680000|2020-12-14 14:04:40|3720|3719|3719.5|3718|3720|3719.5|3719.5|3718|1245
1607954690000|2020-12-14 14:04:50|3720|3719|3721|3720|3721|3720.5|3719.5|3718|2421
1607954700000|2020-12-14 14:05:00|3720.5|3719.5|3720|3719|3720.5|3719.5|3720|3719|738
1607954710000|2020-12-14 14:05:10|3719.5|3718.5|3719.5|3718.5|3719.5|3718.5|3719|3718|431
1607954720000|2020-12-14 14:05:20|3719|3719|3720|3719|3720|3719.5|3719|3719|323
1607954730000|2020-12-14 14:05:30|3720.5|3719.5|3720.5|3719.5|3721|3720|3720.5|3719.5|290
1607954740000|2020-12-14 14:05:40|3720|3719|3720|3719.5|3721|3720|3720|3719|1619
1607954750000|2020-12-14 14:05:50|3719.5|3719|3719.5|3719|3719.5|3719.5|3719.5|3719|1637
1607954760000|2020-12-14 14:06:00|3720|3719.5|3720.5|3719.5|3720.5|3719.5|3720|3719.5|2023
1607954770000|2020-12-14 14:06:10|3721|3720|3720|3719.5|3721|3720.5|3720|3719|856
1607954780000|2020-12-14 14:06:20|3720.5|3720|3720|3719|3720.5|3720|3719.5|3719|281
1607954790000|2020-12-14 14:06:30|3719.5|3718.5|3717.5|3716.5|3720|3718.5|3717.5|3716.5|414
1607954800000|2020-12-14 14:06:40|3718|3717|3718.5|3717.5|3718.5|3717.5|3718|3716.5|1402
1607954810000|2020-12-14 14:06:50|3719|3718|3721|3720|3721.5|3721|3719|3718|1689
1607954820000|2020-12-14 14:07:00|3720.5|3719.5|3720|3719|3720.5|3719.5|3719|3718.5|2395
1607954830000|2020-12-14 14:07:10|3720.5|3719.5|3720.5|3719.5|3720.5|3719.5|3720|3719.5|200
1607954850000|2020-12-14 14:07:30|3720|3719|3718|3717|3720.5|3719|3717|3716.5|5211
1607954860000|2020-12-14 14:07:40|3717.5|3716.5|3717|3716|3717.5|3716.5|3716.5|3716|696
1607954870000|2020-12-14 14:07:50|3717.5|3716.5|3717|3716|3717.5|3716.5|3717|3716|3426
1607954880000|2020-12-14 14:08:00|3716.5||3716.5||3717||3716.5||523
1607954890000|2020-12-14 14:08:10|3717|3716.5|3717|3716|3717|3716.5|3717|3716|1174
1607954900000|2020-12-14 14:08:20|3717.5|3716.5|3718.5|3718|3718.5|3718|3717.5|3716|4017
1607954910000|2020-12-14 14:08:30|3718|3717.5|3717|3716.5|3718|3717.5|3717|3716.5|486
1607954920000|2020-12-14 14:08:40|3717.5||3717.5||3717.5||3717.5||804
1607954930000|2020-12-14 14:08:50|||||||||2
1607954940000|2020-12-14 14:09:00|3717|3717|3716.5|3715.5|3717|3717|3715.5|3715|2116
1607954950000|2020-12-14 14:09:10|3716|3715|3716|3715.5|3716.5|3716|3716|3715|2941
1607954960000|2020-12-14 14:09:20|3715.5|3715|3715|3714.5|3715.5|3715|3714.5|3714|2433
1607954970000|2020-12-14 14:09:30|||||||||1361
1607954980000|2020-12-14 14:09:40|3715.5|3715|3716.5|3716|3716.5|3716|3715.5|3715|10219
1607954990000|2020-12-14 14:09:50|3717|3716.5|3716.5|3715.5|3717|3716.5|3716.5|3715.5|1434
1607955000000|2020-12-14 14:10:00|3716|3715|3715.5|3715|3716|3715|3715.5|3715|925
1607955020000|2020-12-14 14:10:20|3716|3715.5|3716.5|3715.5|3716.5|3715.5|3716|3715|448
1607955040000|2020-12-14 14:10:40|3716|3715|3716|3715|3716|3715|3715.5|3715|733
1607955050000|2020-12-14 14:10:50|3715.5||3716||3716||3715.5||716
1607955060000|2020-12-14 14:11:00|3716.5|3715.5|3717|3716.5|3717|3716.5|3716.5|3715.5|1642
1607955070000|2020-12-14 14:11:10|3716.5|3716|3716|3715|3716.5|3716|3716|3715|52
1607955080000|2020-12-14 14:11:20|||||||||45
1607955090000|2020-12-14 14:11:30|3716.5|3715.5|3716.5|3715.5|3716.5|3715.5|3716.5|3715.5|437
1607955100000|2020-12-14 14:11:40|3717|3716|3717.5|3716.5|3717.5|3717|3717|3715.5|1825
1607955110000|2020-12-14 14:11:50|3718|3717|3719|3718|3719|3718.5|3718|3717|2683
1607955120000|2020-12-14 14:12:00|3719.5|3718.5|3720|3719.5|3720|3719.5|3719.5|3718.5|2730
1607955130000|2020-12-14 14:12:10||3719||3719||3719||3719|428
1607955140000|2020-12-14 14:12:20||3719.5||3719.5||3719.5||3719|1060
1607955150000|2020-12-14 14:12:30||3719||3719||3719||3719|0
1607955160000|2020-12-14 14:12:40|3719.5|3718.5|3719|3718|3720|3718.5|3718.5|3717.5|1221
1607955170000|2020-12-14 14:12:50|3718.5|3717.5|3716.5|3715.5|3718.5|3717.5|3716|3715.5|6260
1607955180000|2020-12-14 14:13:00|3717|3716|3718.5|3718|3718.5|3718|3717|3716|10181
1607955190000|2020-12-14 14:13:10|3719|3717.5|3719|3718|3719|3718|3719|3717.5|0
1607955200000|2020-12-14 14:13:20||3718.5||3718.5||3718.5||3718|0
1607955210000|2020-12-14 14:13:30|3718.5|3718|3719|3718.5|3719|3718.5|3718.5|3718|0
1607955220000|2020-12-14 14:13:40|3719.5|3719|3719.5|3718.5|3719.5|3719|3719|3718.5|1015
1607955230000|2020-12-14 14:13:50|3719||3719||3719||3719||10
1607955240000|2020-12-14 14:14:00|3719.5|3719|3719|3718.5|3719.5|3719|3719|3718.5|98
1607955250000|2020-12-14 14:14:10|3719.5|3718|3719.5|3719|3719.5|3719|3718.5|3718|1748
1607955270000|2020-12-14 14:14:30||3718.5||3718.5||3718.5||3718.5|503
1607955280000|2020-12-14 14:14:40|3719|3718|3718.5|3718|3719|3718|3718.5|3718|84
1607955290000|2020-12-14 14:14:50|3719|3718.5|3719.5|3718.5|3719.5|3718.5|3719|3718.5|42
1607955300000|2020-12-14 14:15:00|3719|3719|3719|3718.5|3719|3719|3718.5|3718|106
1607955320000|2020-12-14 14:15:20|3719.5|3718|3719.5|3718.5|3719.5|3719|3719.5|3718|84
1607955340000|2020-12-14 14:15:40|3719|3718|3718.5|3718|3719|3718.5|3718.5|3718|168
1607955350000|2020-12-14 14:15:50|3718|3717.5|3718|3717.5|3718|3717.5|3718|3717.5|546
1607955360000|2020-12-14 14:16:00|3718.5||3718.5||3718.5||3718.5||1682
1607955380000|2020-12-14 14:16:20|3718||3718.5||3718.5||3718||10
1607955390000|2020-12-14 14:16:30|3718|3717|3717.5|3717|3718|3717|3717.5|3717|1061
1607955400000|2020-12-14 14:16:40|3718|3717.5|3719|3718|3719|3718.5|3718|3717.5|10756
1607955410000|2020-12-14 14:16:50|3719.5|3718.5|3719.5|3719|3719.5|3719|3719|3718.5|1052
1607955420000|2020-12-14 14:17:00|3720|3719.5|3721|3720|3721|3720|3720|3719.5|810
1607955430000|2020-12-14 14:17:10|3721.5|3720.5|3721.5|3721|3721.5|3721|3721.5|3720.5|79
1607955440000|2020-12-14 14:17:20|3721|3720.5|3720.5|3719.5|3721|3720.5|3720|3719|1091
1607955450000|2020-12-14 14:17:30|3721|3720|3721|3720|3721|3720.5|3721|3720|371
1607955460000|2020-12-14 14:17:40|3721.5|3720.5|3721.5|3720.5|3721.5|3721|3721.5|3720.5|29
1607955470000|2020-12-14 14:17:50|3721|3720|3720.5|3719.5|3721|3720|3720|3719.5|1586
1607955480000|2020-12-14 14:18:00|3720|3719|3719|3718.5|3720|3719|3719|3718.5|255
1607955490000|2020-12-14 14:18:10|3718.5|3718|3718.5|3718|3719|3718.5|3718|3717.5|7148
1607955500000|2020-12-14 14:18:20|3719||3718.5||3719||3718.5||1007
1607955510000|2020-12-14 14:18:30|3719|3718.5|3717|3716|3719|3718.5|3717|3716|1732
1607955520000|2020-12-14 14:18:40|3716.5|3715.5|3716.5|3715.5|3716.5|3715.5|3715.5|3715|552
1607955530000|2020-12-14 14:18:50|3717|3716.5|3717|3715.5|3717.5|3716.5|3716.5|3715.5|214
1607955540000|2020-12-14 14:19:00|3716.5|3716|3716.5|3716|3717|3716|3716|3715.5|304
1607955550000|2020-12-14 14:19:10|3716|3715.5|3716|3715.5|3716|3715.5|3716|3715.5|0
1607955560000|2020-12-14 14:19:20|3716.5|3716|3716|3715|3716.5|3716|3715.5|3715|1073
1607955570000|2020-12-14 14:19:30||3715.5||3715.5||3715.5||3715.5|0
1607955580000|2020-12-14 14:19:40|3715.5|3715|3714|3713|3716|3715.5|3714|3713|3613
1607955590000|2020-12-14 14:19:50|3713.5|3712.5|3713.5|3712.5|3713.5|3712.5|3713.5|3712.5|264
1607955600000|2020-12-14 14:20:00|3714|3713|3714|3712.5|3714.5|3714|3714|3712.5|2140
1607955610000|2020-12-14 14:20:10|3713.5|3713|3713.5|3712.5|3713.5|3713|3713.5|3712.5|8
1607955620000|2020-12-14 14:20:20|3714|3713|3713.5|3712.5|3714.5|3713|3713.5|3712.5|130
1607955630000|2020-12-14 14:20:30|3714|3713|3714.5|3713.5|3714.5|3713.5|3714|3713|527
1607955650000|2020-12-14 14:20:50|3714|3713|3713|3712.5|3714|3713.5|3713|3712.5|1209
1607955660000|2020-12-14 14:21:00|3713.5|3713|3714|3713|3714|3713|3713.5|3713|350
1607955670000|2020-12-14 14:21:10|3713.5||3713.5||3713.5||3713.5||542
1607955680000|2020-12-14 14:21:20|3712.5|3712|3713|3711.5|3713|3712|3712|3711.5|1967
1607955690000|2020-12-14 14:21:30|3712.5||3712.5||3712.5||3712.5||0
1607955700000|2020-12-14 14:21:40||3712||3711.5||3712||3711.5|0
1607955710000|2020-12-14 14:21:50|3713|3712|3714|3713|3714|3713.5|3713|3712|1549
1607955720000|2020-12-14 14:22:00|3713.5|3712.5|3713.5|3712.5|3713.5|3712.5|3713.5|3712.5|0
1607955730000|2020-12-14 14:22:10|3713|3712|3713|3712.5|3713.5|3712.5|3712.5|3712|152
1607955740000|2020-12-14 14:22:20||3712||3712||3712||3712|0
1607955750000|2020-12-14 14:22:30|||||||||241
1607955780000|2020-12-14 14:23:00|3712.5|3711.5|3712|3711|3713|3712|3711.5|3711|2335
1607955790000|2020-12-14 14:23:10|3711.5|3710.5|3710|3709|3711.5|3710.5|3710|3708.5|4127
1607955800000|2020-12-14 14:23:20|3709.5|3708.5|3709|3708.5|3709.5|3708.5|3709|3708.5|388
1607955810000|2020-12-14 14:23:30|3708.5|3708|3708|3707.5|3708.5|3708|3707.5|3707|693
1607955820000|2020-12-14 14:23:40|3708.5|3708|3708.5|3707.5|3709|3708|3708|3707.5|2050
1607955830000|2020-12-14 14:23:50|3709|3708|3709|3708|3709|3708|3709|3707.5|556
1607955840000|2020-12-14 14:24:00|3708.5|3707.5|3707|3706|3709|3708|3706.5|3706|3286
1607955850000|2020-12-14 14:24:10|3707.5|3706.5|3707|3706|3708|3707|3707|3706|1480
1607955860000|2020-12-14 14:24:20|3706.5|3706.5|3707|3706|3707|3706.5|3706.5|3706|1651
1607955870000|2020-12-14 14:24:30|3707.5|3706.5|3707.5|3707|3707.5|3707|3707|3706|1575
1607955880000|2020-12-14 14:24:40|3708|3707.5|3708|3707.5|3708|3707.5|3707.5|3707|363
1607955890000|2020-12-14 14:24:50|3708.5|3708|3708|3707|3709|3708|3708|3707|567
1607955900000|2020-12-14 14:25:00|3707.5|3706.5|3708|3706.5|3708|3706.5|3706.5|3706|648
1607955910000|2020-12-14 14:25:10||3707||3707||3707.5||3707|0
1607955920000|2020-12-14 14:25:20|3708.5|3707.5|3708.5|3707.5|3708.5|3708|3708.5|3707|0
1607955930000|2020-12-14 14:25:30|3709|3708|3708|3707|3709.5|3708.5|3708|3707|4965
1607955940000|2020-12-14 14:25:40|3707.5|3706.5|3707.5|3706.5|3707.5|3706.5|3707|3706.5|228
1607955950000|2020-12-14 14:25:50|3708|3707|3709|3708.5|3709|3708.5|3708|3707|322
1607955960000|2020-12-14 14:26:00|3709.5|3709|3709.5|3709|3710|3709.5|3709|3709|2441
1607955970000|2020-12-14 14:26:10|3709|3708.5|3709.5|3708.5|3709.5|3708.5|3708.5|3708|2269
1607955980000|2020-12-14 14:26:20||3709||3709||3709||3708.5|0
1607955990000|2020-12-14 14:26:30|3709|3708.5|3709.5|3708.5|3709.5|3708.5|3709|3708.5|407
1607956000000|2020-12-14 14:26:40|3710|3709|3710|3709.5|3710.5|3709.5|3710|3709|576
1607956010000|2020-12-14 14:26:50|3709.5|3709|3708|3707.5|3710|3709|3707.5|3707|707
1607956020000|2020-12-14 14:27:00|3707.5|3707|3708|3707.5|3708.5|3708|3707.5|3707|1323
1607956030000|2020-12-14 14:27:10|3708.5|3708|3709.5|3709|3709.5|3709|3708|3708|1323
1607956040000|2020-12-14 14:27:20|3709|3708.5|3708.5|3707.5|3709|3708.5|3708.5|3707.5|393
1607956050000|2020-12-14 14:27:30|3709|3708|3709|3708|3709|3708|3709|3708|638
1607956060000|2020-12-14 14:27:40|3708.5|3708.5|3708.5|3708|3709|3708.5|3708|3707.5|1750
1607956070000|2020-12-14 14:27:50|3709|3707.5|3708.5|3708|3709|3708|3708.5|3707.5|747
1607956080000|2020-12-14 14:28:00|3709|3707.5|3706|3705|3709|3708|3705.5|3705|2925
1607956090000|2020-12-14 14:28:10||3705.5||3705||3705.5||3705|130
1607956100000|2020-12-14 14:28:20|3705.5||3706||3706||3705.5||0
1607956110000|2020-12-14 14:28:30|3705.5|3704.5|3704|3703.5|3705.5|3704.5|3704|3703|28511
1607956120000|2020-12-14 14:28:40|3703.5|3703|3703|3702|3704|3703.5|3703|3702|5038
1607956130000|2020-12-14 14:28:50|3702.5||3703||3703||3702.5||458
1607956140000|2020-12-14 14:29:00|3702.5||3702.5||3703||3702.5||1254
1607956150000|2020-12-14 14:29:10|3703|3702.5|3703|3702|3703|3702.5|3702.5|3702|589
1607956160000|2020-12-14 14:29:20|3703.5|3702.5|3701.5|3700.5|3703.5|3703|3701|3700.5|5160
1607956170000|2020-12-14 14:29:30|3701|3701|3702.5|3701.5|3702.5|3701.5|3701|3700.5|3696
1607956180000|2020-12-14 14:29:40|3702|3701|3701.5|3700.5|3702|3701|3701|3700.5|169
1607956190000|2020-12-14 14:29:50|3701||3701||3701||3701||13
1607956200000|2020-12-14 14:30:00|3701.5|3701|3702|3701.5|3703|3702.5|3700.5|3700|12461
1607956210000|2020-12-14 14:30:10|3701.5|3701|3705.5|3704.5|3706|3705|3701.5|3700.5|9238
1607956220000|2020-12-14 14:30:20|3705|3704|3705|3704.5|3705|3704.5|3702.5|3701.5|4132
1607956230000|2020-12-14 14:30:30|3705.5|3705|3711|3710|3711|3710.5|3705.5|3705|4206
1607956240000|2020-12-14 14:30:40|3711.5|3710.5|3711|3709.5|3712|3711|3710|3709|728
1607956250000|2020-12-14 14:30:50|3710.5|3710|3713|3712|3713|3712.5|3710.5|3710|2075
1607956260000|2020-12-14 14:31:00|3713.5|3712.5|3713|3712|3714.5|3713.5|3713|3712|2876
1607956270000|2020-12-14 14:31:10|3712.5|3711.5|3713.5|3712.5|3713.5|3713|3712|3711.5|566
1607956280000|2020-12-14 14:31:20|3713|3712|3712.5|3711.5|3713|3712.5|3712|3711.5|0
1607956290000|2020-12-14 14:31:30|3713|3712|3714|3713|3714|3713.5|3713|3711.5|101
1607956300000|2020-12-14 14:31:40|3714.5|3713.5|3714|3713.5|3714.5|3713.5|3714|3713|409
1607956310000|2020-12-14 14:31:50|3713.5|3713|3713.5|3713|3714|3713|3713|3712|546
1607956320000|2020-12-14 14:32:00|3714|3712.5|3715|3714|3715|3714.5|3713|3712|3550
1607956330000|2020-12-14 14:32:10|3714.5|3714.5|3712|3711.5|3714.5|3714.5|3712|3711.5|2094
1607956340000|2020-12-14 14:32:20|3712.5|3711|3708.5|3707.5|3712.5|3711|3708|3707.5|2057
1607956350000|2020-12-14 14:32:30|3708|3707|3707.5|3707|3708.5|3707.5|3707|3706|4195
1607956360000|2020-12-14 14:32:40|3708|3706.5|3705|3704|3708|3706.5|3704.5|3704|791
1607956370000|2020-12-14 14:32:50|3704.5|3703.5|3704|3703.5|3705|3703.5|3704|3703.5|488
1607956380000|2020-12-14 14:33:00|3704.5|3704|3708|3707|3708|3707.5|3704.5|3703.5|3458
1607956390000|2020-12-14 14:33:10|3707.5|3706.5|3707|3706.5|3708|3707|3706.5|3706|1242
1607956400000|2020-12-14 14:33:20|3707.5|3706|3703|3702|3707.5|3706|3703|3702|2511
1607956410000|2020-12-14 14:33:30|3702.5|3701.5|3698.5|3697.5|3702.5|3701.5|3698|3697.5|12425
1607956420000|2020-12-14 14:33:40|3699|3698|3701|3699.5|3701|3700|3699|3698|1776
1607956430000|2020-12-14 14:33:50|3700.5|3700|3700|3698.5|3701.5|3701|3700|3698.5|2163
1607956440000|2020-12-14 14:34:00|3699.5|3698|3698.5|3698|3699.5|3698|3698|3697|1097
1607956450000|2020-12-14 14:34:10|3699||3699||3699||3698.5||900
1607956460000|2020-12-14 14:34:20|3698.5|3697.5|3697|3695.5|3698.5|3697.5|3695.5|3695|1424
1607956470000|2020-12-14 14:34:30|3696.5|3695|3696.5|3695.5|3696.5|3696|3696|3695|478
1607956480000|2020-12-14 14:34:40|3697|3696|3700.5|3699.5|3700.5|3699.5|3697|3696|2117
1607956490000|2020-12-14 14:34:50|3700|3699|3701|3700|3701|3700|3700|3699|0
1607956500000|2020-12-14 14:35:00|3701.5|3700.5|3699|3698.5|3702.5|3701.5|3699|3697.5|1431
1607956510000|2020-12-14 14:35:10|3699.5|3698|3697|3696.5|3699.5|3698|3697|3696.5|260
1607956520000|2020-12-14 14:35:20|3696.5|3695.5|3697.5|3696.5|3698|3697|3695|3694.5|576
1607956530000|2020-12-14 14:35:30|3697|3696|3696|3695.5|3697|3696.5|3696|3695.5|516
1607956540000|2020-12-14 14:35:40|3696.5|3695|3695.5|3694.5|3696.5|3695|3695.5|3694|269
1607956550000|2020-12-14 14:35:50|3695|3694|3693|3692|3695.5|3695|3693|3692|2015
1607956560000|2020-12-14 14:36:00|3692.5|3691.5|3689.5|3689|3693|3691.5|3689.5|3689|8800
1607956570000|2020-12-14 14:36:10|3690|3689.5|3691.5|3690.5|3692|3691|3690|3689|3055
1607956580000|2020-12-14 14:36:20|3692|3691|3690|3689.5|3692.5|3691.5|3690|3689.5|300
1607956590000|2020-12-14 14:36:30|3690.5|3690|3690.5|3689|3691|3690.5|3689.5|3689|632
1607956600000|2020-12-14 14:36:40|3690|3689.5|3691|3690|3691.5|3691|3690|3689|1121
1607956610000|2020-12-14 14:36:50|3690.5|3689.5|3690|3689.5|3690.5|3689.5|3689|3688.5|1807
1607956620000|2020-12-14 14:37:00|3690.5|3690|3690.5|3689.5|3691|3690.5|3690|3689.5|581
1607956630000|2020-12-14 14:37:10|3690|3689|3686.5|3685.5|3690|3689|3686.5|3685.5|5305
1607956640000|2020-12-14 14:37:20|3686|3685|3686.5|3685.5|3687.5|3687|3686|3685|804
1607956650000|2020-12-14 14:37:30|3687|3686|3686.5|3685.5|3688.5|3688|3685|3684.5|7832
1607956660000|2020-12-14 14:37:40|3687|3686|3686|3685|3688|3687|3685.5|3685|6043
1607956670000|2020-12-14 14:37:50|3685.5|3684.5|3685.5|3684|3685.5|3684.5|3683.5|3682.5|2396
1607956680000|2020-12-14 14:38:00|3686|3684.5|3682.5|3681.5|3686|3685.5|3682.5|3681.5|2205
1607956690000|2020-12-14 14:38:10|3683|3682|3683.5|3682.5|3684|3682.5|3682|3681.5|2594
1607956700000|2020-12-14 14:38:20|3684|3683|3687|3686|3687.5|3686.5|3684|3683|1653
1607956710000|2020-12-14 14:38:30|3687.5|3686.5|3687|3686|3687.5|3686.5|3686.5|3686|492
1607956720000|2020-12-14 14:38:40|3687.5|3685.5|3684.5|3683.5|3687.5|3685.5|3684.5|3683.5|2192
1607956730000|2020-12-14 14:38:50|3685|3684|3684.5|3683.5|3685|3684|3682.5|3682|4103
1607956740000|2020-12-14 14:39:00|3684|3684|3683|3682|3684.5|3684|3682|3681|5348
1607956750000|2020-12-14 14:39:10|3683.5|3682.5|3685.5|3684|3685.5|3684|3683|3682.5|3315
1607956760000|2020-12-14 14:39:20|3686|3684.5|3685.5|3684.5|3686.5|3685.5|3684.5|3684|2049
1607956770000|2020-12-14 14:39:30|3685|3685|3684.5|3683.5|3685.5|3685|3683.5|3683|5133
1607956780000|2020-12-14 14:39:40|3684|3683|3684.5|3683.5|3685|3684.5|3684|3683|3845
1607956790000|2020-12-14 14:39:50|3684|3684|3684.5|3684|3685|3684|3684|3683.5|2511
1607956800000|2020-12-14 14:40:00|3685|3683.5|3680.5|3679.5|3685|3683.5|3679.5|3678.5|15156
1607956810000|2020-12-14 14:40:10|3681|3680|3681.5|3680.5|3682|3681.5|3680.5|3680|2191
1607956820000|2020-12-14 14:40:20|3681|3681|3683|3682|3683|3682|3681|3680.5|3226
1607956830000|2020-12-14 14:40:30|3683.5|3682.5|3683|3682|3684.5|3683.5|3683|3682|937
1607956840000|2020-12-14 14:40:40|3683.5|3682.5|3683.5|3683|3685.5|3684.5|3683.5|3682|2301
1607956850000|2020-12-14 14:40:50|3684|3683.5|3685|3684|3686|3685.5|3684|3683.5|1018
1607956860000|2020-12-14 14:41:00|3684.5|3683.5|3683.5|3682.5|3685|3683.5|3683|3682|1482
1607956870000|2020-12-14 14:41:10|3684|3683|3685.5|3684|3685.5|3684|3683|3682.5|2046
1607956880000|2020-12-14 14:41:20|3685|3684.5|3684|3683.5|3685.5|3684.5|3684|3683.5|288
1607956890000|2020-12-14 14:41:30|3684.5|3683|3684.5|3683.5|3684.5|3683.5|3683.5|3682.5|328
1607956900000|2020-12-14 14:41:40|3685|3684|3684.5|3683.5|3685.5|3685|3684.5|3683.5|113
1607956910000|2020-12-14 14:41:50|3684|3683|3686|3685|3686|3685.5|3683.5|3683|2173
1607956920000|2020-12-14 14:42:00|3686.5|3685.5|3685.5|3684.5|3687|3686|3685|3684|1363
1607956930000|2020-12-14 14:42:10|3685|3684|3685.5|3685|3686|3685.5|3684.5|3684|3656
1607956940000|2020-12-14 14:42:20|3685|3684.5|3685.5|3684.5|3685.5|3685|3685|3684.5|1669
1607956950000|2020-12-14 14:42:30|3685|3685|3685|3684|3685|3685|3684.5|3684|550
1607956960000|2020-12-14 14:42:40|3685.5|3685|3687.5|3687|3688|3687.5|3685.5|3684.5|2074
1607956970000|2020-12-14 14:42:50|3687|3686.5|3686|3685|3687|3686.5|3685|3684.5|2751
1607956980000|2020-12-14 14:43:00|3685.5|3684.5|3685.5|3685|3685.5|3685|3685|3684.5|130
1607956990000|2020-12-14 14:43:10|3686|3684.5|3687|3686.5|3687|3686.5|3685.5|3684.5|1906
1607957000000|2020-12-14 14:43:20|3687.5|3687|3686|3685|3688|3687|3685|3684.5|851
1607957010000|2020-12-14 14:43:30|3685.5|3684.5|3686|3685|3686|3685.5|3685.5|3684.5|360
1607957020000|2020-12-14 14:43:40|3685.5|3684.5|3685.5|3684.5|3686|3685|3684.5|3684|1659
1607957030000|2020-12-14 14:43:50|3686|3685|3687|3686|3687.5|3686.5|3686|3685|333
1607957040000|2020-12-14 14:44:00|3686.5||3687||3687||3686.5||0
1607957050000|2020-12-14 14:44:10|3686.5|3685.5|3688|3687|3688|3687.5|3686|3685|557
1607957060000|2020-12-14 14:44:20|3688.5|3687.5|3688|3687|3689|3688|3687.5|3686.5|810
1607957070000|2020-12-14 14:44:30|3687.5|3687.5|3688|3687.5|3688.5|3687.5|3687|3686.5|649
1607957080000|2020-12-14 14:44:40|3688.5|3687|3688|3687.5|3688.5|3687.5|3686.5|3686|397
1607957090000|2020-12-14 14:44:50|3688.5|3688|3689|3688|3689.5|3689|3688.5|3687.5|1779
1607957100000|2020-12-14 14:45:00|3688.5|3687.5|3688.5|3688|3689|3688|3688|3687.5|85
1607957110000|2020-12-14 14:45:10|3689|3687.5|3687|3686|3689|3687.5|3686.5|3686|6078
1607957120000|2020-12-14 14:45:20|3687.5|3686.5|3688|3687|3688.5|3688|3687.5|3686.5|1405
1607957130000|2020-12-14 14:45:30|3687.5|3686.5|3688|3687|3688|3687|3687|3686.5|703
1607957140000|2020-12-14 14:45:40|3687.5|3687.5|3689.5|3689|3689.5|3689|3687.5|3687|753
1607957150000|2020-12-14 14:45:50|3689|3688.5|3689.5|3688.5|3689.5|3689|3688.5|3688|763
1607957160000|2020-12-14 14:46:00|3689|3688|3684|3683.5|3689|3688|3684|3683.5|3273
1607957170000|2020-12-14 14:46:10|3683.5|3683|3682.5|3681.5|3684|3683.5|3682|3681|793
1607957180000|2020-12-14 14:46:20|3682|3681|3681|3680|3682|3681.5|3680.5|3680|1190
1607957190000|2020-12-14 14:46:30|3680.5|3680.5|3680.5|3679.5|3681|3680.5|3680|3679|4869
1607957200000|2020-12-14 14:46:40|3681|3680|3679|3678.5|3681|3680.5|3679|3678.5|2050
1607957210000|2020-12-14 14:46:50|3678.5|3678|3681|3680.5|3681.5|3681|3678.5|3678|3943
1607957220000|2020-12-14 14:47:00|3680.5|3680|3681|3680|3681|3680|3680.5|3680|766
1607957230000|2020-12-14 14:47:10|3681.5|3680.5|3681.5|3680.5|3683.5|3682.5|3681|3680.5|3398
1607957240000|2020-12-14 14:47:20|3682|3681|3684.5|3683|3685|3684|3682|3681|1769
1607957250000|2020-12-14 14:47:30|3684|3683.5|3684.5|3683.5|3684.5|3683.5|3684|3683|0
1607957260000|2020-12-14 14:47:40|3685|3684|3684|3683|3685|3684.5|3683.5|3683|696
1607957270000|2020-12-14 14:47:50|3683.5|3682.5|3683|3682.5|3683.5|3683|3683|3682|884
1607957280000|2020-12-14 14:48:00|3683.5|3683|3688|3687|3688|3687|3683.5|3683|1650
1607957290000|2020-12-14 14:48:10|3687.5|3686.5|3686|3685|3688|3686.5|3686|3685|2097
1607957300000|2020-12-14 14:48:20|3685.5|3684.5|3687|3686|3687.5|3686.5|3685|3684|2492
1607957310000|2020-12-14 14:48:30|3687.5|3686.5|3686|3685.5|3688|3687|3686|3685.5|782
1607957320000|2020-12-14 14:48:40|3686.5|3686|3686.5|3685.5|3687.5|3687|3686.5|3685.5|1382
1607957330000|2020-12-14 14:48:50|3687|3686|3685.5|3684.5|3687.5|3686.5|3685.5|3684.5|195
1607957340000|2020-12-14 14:49:00|3685|3684|3682|3681|3685|3684|3682|3681|1482
1607957350000|2020-12-14 14:49:10|3682.5|3681.5|3683|3682|3684|3683.5|3682|3681.5|4406
1607957360000|2020-12-14 14:49:20|3682.5|3681.5|3680|3679|3682.5|3682|3679.5|3679|695
1607957370000|2020-12-14 14:49:30|3680.5|3679.5|3680|3679|3681|3679.5|3679.5|3679|300
1607957380000|2020-12-14 14:49:40|3680.5|3679.5|3681.5|3680.5|3681.5|3681|3680.5|3679.5|694
1607957390000|2020-12-14 14:49:50|3682|3681|3682.5|3681.5|3682.5|3682|3682|3681|150
1607957400000|2020-12-14 14:50:00|3682|3681|3683|3682|3683|3682.5|3681|3680|1104
1607957410000|2020-12-14 14:50:10|3682.5|3681.5|3682|3681.5|3683|3682|3682|3681|99
1607957420000|2020-12-14 14:50:20|3682.5|3681|3682|3681|3682.5|3681|3682|3681|217
1607957430000|2020-12-14 14:50:30|3681.5|3680.5|3681.5|3681|3682|3681|3680.5|3680|797
1607957440000|2020-12-14 14:50:40|3682|3681.5|3682|3681.5|3682|3681.5|3682|3681.5|0
1607957450000|2020-12-14 14:50:50|3681.5|3681|3681.5|3680.5|3683|3682|3681|3680.5|2510
1607957460000|2020-12-14 14:51:00|3681|3680|3681.5|3680.5|3681.5|3680.5|3679|3678.5|1876
1607957470000|2020-12-14 14:51:10|3682|3681|3682.5|3681|3682.5|3681.5|3681|3680.5|415
1607957480000|2020-12-14 14:51:20|3683|3681.5|3683|3682|3684|3683|3682.5|3681.5|344
1607957490000|2020-12-14 14:51:30|3682.5|3681.5|3681.5|3681|3682.5|3681.5|3681.5|3681|249
1607957500000|2020-12-14 14:51:40|3682|3681.5|3683|3682.5|3683|3682.5|3682|3681.5|97
1607957510000|2020-12-14 14:51:50|3683.5|3683|3683|3682|3684.5|3684|3682.5|3682|2349
1607957520000|2020-12-14 14:52:00|3683.5|3682.5|3683.5|3682.5|3684|3683|3682.5|3682|1378
1607957530000|2020-12-14 14:52:10|3683|3682|3684|3683|3684|3683|3682.5|3682|763
1607957540000|2020-12-14 14:52:20|3683.5|3683.5|3684.5|3683.5|3684.5|3684|3683.5|3683|1720
1607957550000|2020-12-14 14:52:30|3684|3683|3683.5|3682.5|3684|3683.5|3682.5|3682|975
1607957560000|2020-12-14 14:52:40|3684|3683|3683.5|3683|3684.5|3683.5|3683.5|3683|212
1607957570000|2020-12-14 14:52:50|3683|3682.5|3683|3682|3683.5|3682.5|3682|3681|1843
1607957580000|2020-12-14 14:53:00|3682.5|3682.5|3681|3680.5|3682.5|3682.5|3681|3680.5|621
1607957590000|2020-12-14 14:53:10|3681.5|3681|3681|3680|3681.5|3681|3680.5|3680|1359
1607957600000|2020-12-14 14:53:20|3681.5|3680.5|3680|3679.5|3681.5|3681|3679.5|3679|3028
1607957610000|2020-12-14 14:53:30|3680.5|3680|3680.5|3680|3681.5|3680.5|3680|3679.5|6037
1607957620000|2020-12-14 14:53:40|3680|3679.5|3679|3678|3680.5|3679.5|3679|3678|1895
1607957630000|2020-12-14 14:53:50|3678.5|3677.5|3676.5|3675.5|3678.5|3677.5|3676.5|3675.5|3491
1607957640000|2020-12-14 14:54:00|3676|3676|3674.5|3674|3676|3676|3674.5|3674|4637
1607957650000|2020-12-14 14:54:10|3674|3673.5|3674.5|3673.5|3675|3674|3674|3673|2319
1607957660000|2020-12-14 14:54:20|3675|3674|3674.5|3674|3675|3674.5|3674.5|3673|740
1607957670000|2020-12-14 14:54:30|3674|3673.5|3674.5|3673.5|3674.5|3674|3674|3673|864
1607957680000|2020-12-14 14:54:40|3675|3674|3673.5|3673|3675|3674.5|3673.5|3673|2099
1607957690000|2020-12-14 14:54:50|3674|3673.5|3671.5|3671|3674|3673.5|3671|3670.5|3832
1607957700000|2020-12-14 14:55:00|3672|3671.5|3672|3671.5|3673|3672.5|3672|3671|4863
1607957710000|2020-12-14 14:55:10|3671.5|3671|3672.5|3671.5|3673|3672.5|3671.5|3671|1283
1607957720000|2020-12-14 14:55:20|3673|3672|3671.5|3670.5|3674|3673.5|3671|3670.5|2316
1607957730000|2020-12-14 14:55:30|3672|3671|3672.5|3671|3673|3672|3671.5|3670.5|353
1607957740000|2020-12-14 14:55:40|3672|3671.5|3673.5|3673|3674|3673.5|3672|3671.5|3539
1607957750000|2020-12-14 14:55:50|3673|3672.5|3673|3672.5|3673|3672.5|3672.5|3672|7092
1607957760000|2020-12-14 14:56:00|3672.5|3672|3671|3670.5|3672.5|3672|3671|3670.5|5006
1607957770000|2020-12-14 14:56:10|3671.5|3671|3672.5|3672|3672.5|3672|3671.5|3670.5|2186
1607957780000|2020-12-14 14:56:20|3672|3671.5|3671|3670.5|3672|3671.5|3671|3670.5|206
1607957790000|2020-12-14 14:56:30|3671.5|3671|3672.5|3671.5|3672.5|3672|3671.5|3670.5|12028
1607957800000|2020-12-14 14:56:40|3672|3671|3671.5|3671|3672.5|3671.5|3671|3670|7357
1607957810000|2020-12-14 14:56:50|3672|3671.5|3672.5|3671.5|3673|3672.5|3671.5|3671|1370
1607957820000|2020-12-14 14:57:00|3673|3672|3674.5|3673.5|3674.5|3673.5|3673|3671.5|6362
1607957830000|2020-12-14 14:57:10|3674|3673|3675|3674|3675|3674.5|3673.5|3673|1025
1607957840000|2020-12-14 14:57:20|3675.5|3674.5|3676.5|3675.5|3676.5|3676|3675.5|3674.5|554
1607957850000|2020-12-14 14:57:30|3677|3676|3678|3677|3679.5|3678.5|3676.5|3676|1456
1607957860000|2020-12-14 14:57:40|3677.5|3676.5|3677.5|3677|3678|3677|3677|3676.5|902
1607957870000|2020-12-14 14:57:50|3677|3676.5|3676.5|3675.5|3677|3676.5|3675.5|3675|1661
1607957880000|2020-12-14 14:58:00|3677|3676|3675.5|3675|3677.5|3676.5|3675.5|3675|4043
1607957890000|2020-12-14 14:58:10|3675|3674.5|3672.5|3672|3675|3674.5|3672.5|3671.5|4775
1607957900000|2020-12-14 14:58:20|3673|3672.5|3672.5|3672|3673|3672.5|3672.5|3672|1356
1607957910000|2020-12-14 14:58:30|3673|3672.5|3674|3673.5|3674|3673.5|3673|3672.5|1194
1607957920000|2020-12-14 14:58:40|3673.5|3673|3673.5|3672.5|3674|3673|3673|3672.5|920
1607957930000|2020-12-14 14:58:50|3673|3672|3673.5|3672.5|3673.5|3673|3672.5|3672|1005
1607957940000|2020-12-14 14:59:00|3673|3672|3673.5|3673|3673.5|3673|3672.5|3672|334
1607957950000|2020-12-14 14:59:10|3674|3672.5|3673.5|3672.5|3674|3673|3673|3672.5|407
1607957960000|2020-12-14 14:59:20|3674|3673|3673.5|3672.5|3674.5|3674|3673|3672.5|2042
1607957970000|2020-12-14 14:59:30|3673|3673|3674.5|3673.5|3674.5|3674|3673|3673|965
1607957980000|2020-12-14 14:59:40|3675|3674|3676|3675|3677|3676|3674.5|3674|3837
1607957990000|2020-12-14 14:59:50|3675.5|3674.5|3674.5|3673.5|3676|3675|3674|3673.5|6189
1607958000000|2020-12-14 15:00:00|3675|3674|3676|3675.5|3676.5|3676|3675|3674|2101
1607958010000|2020-12-14 15:00:10|3676.5|3676|3677|3676|3677|3676.5|3676.5|3676|497
1607958020000|2020-12-14 15:00:20|3676.5|3675.5|3677.5|3677|3678|3677.5|3676|3675.5|7481
1607958030000|2020-12-14 15:00:30|3678|3677.5|3678|3677|3678|3677.5|3677.5|3677|2916
1607958040000|2020-12-14 15:00:40|3677.5|3676.5|3675.5|3674.5|3678|3677|3675|3674.5|6454
1607958050000|2020-12-14 15:00:50|3676|3675|3675.5|3674.5|3676.5|3675.5|3674.5|3674|2468
1607958060000|2020-12-14 15:01:00|3675|3674|3673|3672|3675.5|3675|3672.5|3671.5|9606
1607958070000|2020-12-14 15:01:10|3672.5|3671.5|3672.5|3671|3673|3672|3671|3670|3952
1607958080000|2020-12-14 15:01:20|3672|3671.5|3672|3671.5|3672|3672|3672|3671.5|419
1607958090000|2020-12-14 15:01:30|3671.5|3671|3670.5|3670|3672|3671|3670.5|3670|934
1607958100000|2020-12-14 15:01:40|3670|3669.5|3668|3667|3670|3669.5|3667.5|3667|7690
1607958110000|2020-12-14 15:01:50|3667.5|3667.5|3668.5|3668|3668.5|3668|3667.5|3667|5429
1607958120000|2020-12-14 15:02:00|3669|3668.5|3668|3667|3669|3668.5|3667|3666.5|3972
1607958130000|2020-12-14 15:02:10|3667.5|3666.5|3665|3664.5|3667.5|3666.5|3665|3664.5|9007
1607958140000|2020-12-14 15:02:20|3664.5|3664|3664.5|3664|3666|3665.5|3664|3663.5|4661
1607958150000|2020-12-14 15:02:30|3664|3663.5|3664|3663.5|3664.5|3663.5|3664|3663.5|25
1607958160000|2020-12-14 15:02:40|3664.5|3664|3665|3664.5|3665|3664.5|3664|3663.5|568
1607958170000|2020-12-14 15:02:50|3665.5|3665|3666.5|3666|3666.5|3666|3665.5|3664.5|2014
1607958180000|2020-12-14 15:03:00|3667|3666.5|3668|3666.5|3668.5|3668|3666|3665.5|1443
1607958190000|2020-12-14 15:03:10|3667.5|3666|3665|3664|3668|3666.5|3664|3663.5|3637
1607958200000|2020-12-14 15:03:20|3664.5|3664.5|3663|3662|3664.5|3664.5|3662.5|3662|1119
1607958210000|2020-12-14 15:03:30|3663.5|3662.5|3665|3664|3665|3664|3663.5|3662.5|2312
1607958220000|2020-12-14 15:03:40|3664.5|3663.5|3664|3663.5|3664.5|3663.5|3664|3663|971
1607958230000|2020-12-14 15:03:50|3664.5|3664|3666.5|3665.5|3666.5|3665.5|3664.5|3664|2017
1607958240000|2020-12-14 15:04:00|3667|3666|3666.5|3665.5|3667|3666|3666.5|3665.5|0
1607958250000|2020-12-14 15:04:10|3667|3666|3666|3665|3667.5|3666.5|3665|3664.5|1419
1607958260000|2020-12-14 15:04:20|3666.5|3664.5|3666|3665.5|3666.5|3665.5|3665.5|3664.5|286
1607958270000|2020-12-14 15:04:30|3666.5|3666|3666|3665|3667.5|3666.5|3665.5|3664.5|2191
1607958280000|2020-12-14 15:04:40|3665.5|3665.5|3666|3665|3666|3665.5|3665.5|3665|669
1607958290000|2020-12-14 15:04:50|3666.5|3665.5|3665|3664|3666.5|3666|3665|3664|3692
1607958300000|2020-12-14 15:05:00|3664.5|3663.5|3663|3662|3664.5|3663.5|3662|3661|4779
1607958310000|2020-12-14 15:05:10|3663.5|3662.5|3665.5|3664.5|3665.5|3665|3663|3662.5|5692
1607958320000|2020-12-14 15:05:20|3665|3664|3666|3665|3666|3665.5|3664|3663|8941
1607958330000|2020-12-14 15:05:30|3666.5|3665.5|3668.5|3667.5|3669|3668.5|3666.5|3665.5|6205
1607958340000|2020-12-14 15:05:40|3669|3667|3667.5|3667|3669|3667|3666|3665.5|5467
1607958350000|2020-12-14 15:05:50|3667|3666.5|3669|3668|3669|3668|3667|3666|4226
1607958360000|2020-12-14 15:06:00|3669.5|3668.5|3671|3669.5|3671.5|3670|3669.5|3668.5|3829
1607958370000|2020-12-14 15:06:10|3671.5|3670|3671|3669.5|3671.5|3671|3670.5|3669.5|1435
1607958380000|2020-12-14 15:06:20|3671.5|3670|3672|3671|3672.5|3672|3671.5|3670|2818
1607958390000|2020-12-14 15:06:30|3671.5|3670.5|3672.5|3671.5|3672.5|3672|3670.5|3670|1458
1607958400000|2020-12-14 15:06:40||3672||3672||3672||3672|250
1607958410000|2020-12-14 15:06:50||3671.5||3672||3672||3671.5|1594
1607958420000|2020-12-14 15:07:00|3673|3671.5|3676|3675|3676.5|3675.5|3673|3671.5|2854
1607958430000|2020-12-14 15:07:10|3675.5|3674.5|3677.5|3676.5|3677.5|3676.5|3675|3674.5|996
1607958440000|2020-12-14 15:07:20|3678|3677|3679|3678|3679|3678.5|3678|3676.5|1608
1607958450000|2020-12-14 15:07:30|3678.5|3677.5|3677|3676|3679|3677.5|3677|3676|4759
1607958460000|2020-12-14 15:07:40|3676.5|3675.5|3674.5|3673.5|3676.5|3675.5|3674|3673.5|2205
1607958470000|2020-12-14 15:07:50|3674|3673|3674|3673.5|3674.5|3674|3673.5|3673|1155
1607958480000|2020-12-14 15:08:00|3674.5|3673|3674.5|3673.5|3674.5|3674|3673.5|3673|2136
1607958490000|2020-12-14 15:08:10|3674|3673|3675.5|3674|3675.5|3675|3674|3673|2707
1607958500000|2020-12-14 15:08:20|3675|3674.5|3677|3676|3677|3676|3675|3674.5|432
1607958510000|2020-12-14 15:08:30|3677.5|3676.5|3677|3676.5|3677.5|3676.5|3676|3675|1310
1607958520000|2020-12-14 15:08:40|3676.5|3676|3676|3675|3676.5|3676|3675.5|3675|931
1607958530000|2020-12-14 15:08:50|3676.5|3675.5|3677.5|3676.5|3677.5|3677|3676.5|3675|834
1607958540000|2020-12-14 15:09:00|3677|3676|3676.5|3676|3677|3676|3676|3675.5|1081
1607958550000|2020-12-14 15:09:10|3676|3675.5|3676|3675|3676|3675.5|3675.5|3675|2786
1607958560000|2020-12-14 15:09:20|3675.5|3674.5|3676|3675|3676.5|3676|3675.5|3674.5|5244
1607958570000|2020-12-14 15:09:30|3675.5|3674.5|3675.5|3675|3675.5|3675|3675|3674.5|1039
1607958580000|2020-12-14 15:09:40|3675|3674.5|3674.5|3673.5|3675|3674.5|3673.5|3673|2453
1607958590000|2020-12-14 15:09:50|3675|3674|3676|3675|3676|3675|3675|3674|96
1607958600000|2020-12-14 15:10:00|3675.5|3674.5|3676|3675|3676|3675.5|3675.5|3674.5|872
1607958610000|2020-12-14 15:10:10|3675.5|3674.5|3675.5|3674.5|3675.5|3674.5|3674.5|3673.5|1097
1607958620000|2020-12-14 15:10:20|3676|3675|3676.5|3676|3676.5|3676|3675.5|3675|600
1607958630000|2020-12-14 15:10:30|3677|3676.5|3676|3675|3677|3676.5|3676|3675|4177
1607958640000|2020-12-14 15:10:40|3676.5|3675.5|3677.5|3677|3680|3679|3676|3675.5|9073
1607958650000|2020-12-14 15:10:50|3677|3676.5|3677.5|3676.5|3678|3677|3677|3676|7112
1607958660000|2020-12-14 15:11:00|3678|3677|3678|3677.5|3678|3677.5|3677.5|3676.5|719
1607958670000|2020-12-14 15:11:10|3677.5|3677|3678|3677|3678|3677.5|3677.5|3676.5|4861
1607958680000|2020-12-14 15:11:20|3677.5||3677.5||3677.5||3677.5||0
1607958690000|2020-12-14 15:11:30|3678|3677.5|3678|3677.5|3678.5|3678|3677.5|3677|662
1607958700000|2020-12-14 15:11:40|3677.5|3677|3674.5|3674|3677.5|3677|3674.5|3674|4523
1607958710000|2020-12-14 15:11:50|3674|3673.5|3674.5|3673|3674.5|3674|3673.5|3673|908
1607958720000|2020-12-14 15:12:00|3674|3673.5|3674|3673|3674.5|3673.5|3673.5|3673|3017
1607958730000|2020-12-14 15:12:10|3673.5||3673.5||3673.5||3673.5||0
1607958740000|2020-12-14 15:12:20|3674|3673.5|3674|3673.5|3674.5|3674|3674|3673.5|5183
1607958750000|2020-12-14 15:12:30|3674.5|3674|3672|3671|3674.5|3674|3672|3671|1159
1607958760000|2020-12-14 15:12:40|3671.5|3670.5|3674.5|3673|3674.5|3673|3671|3670.5|1196
1607958780000|2020-12-14 15:13:00|3674|3673.5|3675|3674.5|3675.5|3675|3674|3673.5|9997
1607958790000|2020-12-14 15:13:10|3674.5|3674|3677.5|3676.5|3678|3677|3674.5|3674|4017
1607958800000|2020-12-14 15:13:20|3678|3677|3677|3676.5|3678.5|3677.5|3677|3676.5|1042
1607958810000|2020-12-14 15:13:30|3677.5|3677|3677.5|3676.5|3677.5|3677|3677.5|3676.5|0
1607958820000|2020-12-14 15:13:40|3677||3677||3677||3677||0
1607958830000|2020-12-14 15:13:50|3677.5|3677|3677.5|3676.5|3677.5|3677|3676.5|3676|514
1607958840000|2020-12-14 15:14:00|3677|3676|3676|3675|3677|3676|3675.5|3675|1965
1607958850000|2020-12-14 15:14:10|3675.5|3674.5|3676|3675|3676|3675.5|3675.5|3674.5|21222
1607958860000|2020-12-14 15:14:20|3675.5|3675.5|3676|3675|3676|3675.5|3675.5|3675|2192
1607958870000|2020-12-14 15:14:30|3676.5|3675.5|3678.5|3677.5|3678.5|3678|3676.5|3675|929
1607958880000|2020-12-14 15:14:40|3679|3678|3678.5|3678|3679|3678|3678.5|3678|0
1607958890000|2020-12-14 15:14:50|3678|3677.5|3678.5|3678|3678.5|3678|3678|3677.5|436
1607958900000|2020-12-14 15:15:00|3678|3677.5|3678.5|3678|3678.5|3678|3677|3676.5|1828
1607958910000|2020-12-14 15:15:10|3679|3678.5|3678.5|3677.5|3679.5|3678.5|3678.5|3677.5|7978
1607958920000|2020-12-14 15:15:20|3679|3678|3678.5|3677.5|3679.5|3678.5|3678|3677.5|3326
1607958930000|2020-12-14 15:15:30|3679|3678|3679.5|3678.5|3679.5|3679|3679|3678|153
1607958940000|2020-12-14 15:15:40|3680|3679|3680.5|3680|3681|3680.5|3679.5|3679|2945
1607958950000|2020-12-14 15:15:50|3681|3680.5|3684|3683.5|3684|3683.5|3681|3680.5|4761
1607958960000|2020-12-14 15:16:00|3684.5|3684|3685.5|3684.5|3686|3685|3684.5|3684|2306
1607958970000|2020-12-14 15:16:10|3685|3684|3685.5|3684.5|3685.5|3684.5|3683.5|3683|5005
1607958980000|2020-12-14 15:16:20|3685|3684|3682.5|3682|3685|3684|3682.5|3682|2138
1607958990000|2020-12-14 15:16:30|3683|3682.5|3685|3684.5|3685.5|3685|3683|3682.5|269
1607959000000|2020-12-14 15:16:40|3684.5|3684|3684|3683.5|3684.5|3684|3684|3683.5|632
1607959010000|2020-12-14 15:16:50|3683.5|3683|3682.5|3682|3683.5|3683|3682.5|3682|2721
1607959020000|2020-12-14 15:17:00|3682|3681.5|3682.5|3681.5|3682.5|3682|3681.5|3681|4704
1607959030000|2020-12-14 15:17:10|3682|3682|3683|3682|3683|3682.5|3682|3682|471
1607959040000|2020-12-14 15:17:20|3682.5|3682.5|3684.5|3683|3684.5|3684|3682.5|3682|585
1607959050000|2020-12-14 15:17:30||3683.5||3683.5||3683.5||3683.5|0
1607959060000|2020-12-14 15:17:40|3685|3684|3685.5|3685|3685.5|3685|3685|3684|100
1607959070000|2020-12-14 15:17:50|3685|3684.5|3684.5|3684|3685|3684.5|3684.5|3684|1036
1607959080000|2020-12-14 15:18:00|3685|3684.5|3683.5|3683|3685.5|3685|3683.5|3683|4101
1607959090000|2020-12-14 15:18:10|3683|3682.5|3683|3682.5|3683.5|3683|3682.5|3681.5|2695
1607959100000|2020-12-14 15:18:20|3683.5|3683|3683|3682.5|3683.5|3683|3683|3682|1560
1607959110000|2020-12-14 15:18:30|3683.5|3682|3683.5|3683|3683.5|3683|3683.5|3682|1192
1607959120000|2020-12-14 15:18:40|3684|3683.5|3683|3682.5|3684.5|3683.5|3683|3682.5|1652
1607959130000|2020-12-14 15:18:50|||||||||413
1607959140000|2020-12-14 15:19:00|3682.5|3682|3680.5|3680|3682.5|3682|3680.5|3680|5690
1607959150000|2020-12-14 15:19:10|3681|3680.5|3681|3680|3681|3680.5|3681|3680|1357
1607959160000|2020-12-14 15:19:20|3680.5|3680.5|3681|3680.5|3681.5|3681|3680.5|3680.5|757
1607959170000|2020-12-14 15:19:30|3680.5|3680|3679|3678.5|3680.5|3680|3679|3678.5|1512
1607959180000|2020-12-14 15:19:40|3678.5|3678|3678|3677|3678.5|3678|3677.5|3677|1596
1607959190000|2020-12-14 15:19:50|3678.5|3677.5|3678.5|3677.5|3679.5|3678.5|3678|3677.5|1926
1607959200000|2020-12-14 15:20:00|3678|3677|3678|3677.5|3678|3677.5|3677.5|3677|1400
1607959210000|2020-12-14 15:20:10||3677||3677||3677.5||3677|406
1607959220000|2020-12-14 15:20:20|3677.5|3676.5|3677|3676.5|3677.5|3676.5|3676.5|3676|1849
1607959230000|2020-12-14 15:20:30|3677.5|3677|3676.5|3676|3677.5|3677|3676.5|3676|5455
1607959240000|2020-12-14 15:20:40|3677|3676.5|3677.5|3676.5|3677.5|3677|3676.5|3676|3914
1607959250000|2020-12-14 15:20:50|3677|3676|3674|3673|3677|3676|3674|3673|6229
1607959260000|2020-12-14 15:21:00|3673.5|3672.5|3673|3672|3673.5|3673|3672.5|3672|4630
1607959270000|2020-12-14 15:21:10|3672.5|3671.5|3673|3672|3673|3672.5|3672|3671.5|908
1607959280000|2020-12-14 15:21:20|3673.5|3672.5|3673|3672|3673.5|3673|3673|3672|872
1607959290000|2020-12-14 15:21:30|3672.5|3671.5|3672.5|3672|3673.5|3672.5|3671.5|3670.5|24609
1607959300000|2020-12-14 15:21:40|3672|3671.5|3670|3669.5|3672|3671.5|3670|3669|3906
1607959310000|2020-12-14 15:21:50|3669.5|3669|3668|3667.5|3669.5|3669|3668|3667.5|3999
1607959320000|2020-12-14 15:22:00|3668.5|3668|3668.5|3668|3668.5|3668|3668|3667.5|1717
1607959330000|2020-12-14 15:22:10|3669|3667.5|3667.5|3667|3669|3667.5|3667.5|3667|2519
1607959340000|2020-12-14 15:22:20|3667|3666.5|3667.5|3667|3667.5|3667|3667|3666.5|2528
1607959350000|2020-12-14 15:22:30|3667|3666.5|3667.5|3666.5|3667.5|3667|3667|3666.5|1690
1607959360000|2020-12-14 15:22:40|3667|3666|3669.5|3668.5|3669.5|3669|3666.5|3666|6537
1607959370000|2020-12-14 15:22:50|3669|3668|3667.5|3666.5|3669|3668|3666.5|3666|3340
1607959380000|2020-12-14 15:23:00|3667|3666|3666.5|3666|3667.5|3666|3666|3665|4988
1607959390000|2020-12-14 15:23:10|3666|3665.5|3665.5|3665|3666|3665.5|3665.5|3665|1619
1607959400000|2020-12-14 15:23:20|3666|3665.5|3666.5|3666|3667|3666.5|3666|3665.5|1515
1607959410000|2020-12-14 15:23:30|3667|3666.5|3667.5|3666.5|3667.5|3667|3667|3666.5|991
1607959420000|2020-12-14 15:23:40|3668|3667|3668|3667|3668|3667.5|3667.5|3667|2090
1607959430000|2020-12-14 15:23:50|3668.5|3667.5|3668|3667.5|3668.5|3668|3668|3667|2104
1607959440000|2020-12-14 15:24:00|3668.5|3668|3668|3667.5|3668.5|3668|3668|3667.5|640
1607959450000|2020-12-14 15:24:10|3667.5|3667|3666.5|3666|3667.5|3667|3666.5|3666|2224
1607959460000|2020-12-14 15:24:20|3667|3666.5|3667.5|3667|3668.5|3668|3666.5|3666|2716
1607959470000|2020-12-14 15:24:30|3668|3667.5|3667.5|3667|3668|3667.5|3667.5|3667|583
1607959480000|2020-12-14 15:24:40|3667|3666.5|3668|3667|3668|3667|3667|3666.5|2221
1607959490000|2020-12-14 15:24:50|3667.5|3666.5|3666.5|3666|3668|3666.5|3666.5|3666|1157
1607959500000|2020-12-14 15:25:00|3666|3665.5|3667.5|3666.5|3667.5|3667|3666|3665.5|3396
1607959510000|2020-12-14 15:25:10|3667|3667|3668|3667.5|3668|3667.5|3666.5|3666|4103
1607959520000|2020-12-14 15:25:20|3668.5|3668|3669|3668.5|3669|3668.5|3668.5|3667.5|1784
1607959530000|2020-12-14 15:25:30|3669.5|3669|3670|3669.5|3672|3671.5|3669.5|3668.5|10344
1607959540000|2020-12-14 15:25:40|3669.5|3669|3669|3668.5|3670|3669.5|3669|3668|2844
1607959550000|2020-12-14 15:25:50|3669.5|3669|3670|3669.5|3670|3669.5|3669.5|3668.5|1824
1607959560000|2020-12-14 15:26:00|3670.5|3670|3670.5|3670|3671|3670.5|3670|3669.5|860
1607959570000|2020-12-14 15:26:10|3671|3670.5|3669|3668.5|3671|3670.5|3668|3667|11164
1607959580000|2020-12-14 15:26:20|3669.5|3669|3669.5|3669|3669.5|3669|3669|3668.5|904
1607959590000|2020-12-14 15:26:30|3669|3668.5|3669|3668.5|3669.5|3669|3668|3667.5|4414
1607959600000|2020-12-14 15:26:40|3669.5|3669|3671|3670.5|3671|3670.5|3669.5|3669|5375
1607959610000|2020-12-14 15:26:50|3671.5|3671|3670|3669.5|3672|3671.5|3669.5|3669|4955
1607959620000|2020-12-14 15:27:00|3669.5|3669|3669.5|3669|3670.5|3670|3669.5|3669|2891
1607959630000|2020-12-14 15:27:10|3670|3669.5|3669.5|3669|3670|3669.5|3668.5|3668|4598
1607959640000|2020-12-14 15:27:20|3670|3669.5|3671.5|3670.5|3672|3671|3669.5|3669|3640
1607959650000|2020-12-14 15:27:30|3671|3671|3672|3671.5|3672|3671.5|3670|3669.5|2828
1607959660000|2020-12-14 15:27:40|3672.5|3671|3673|3672.5|3674.5|3674|3672.5|3671|5382
1607959670000|2020-12-14 15:27:50|3673.5|3672|3673.5|3673|3674|3673.5|3672|3671.5|5330
1607959680000|2020-12-14 15:28:00|3674|3673.5|3673.5|3673|3674.5|3674|3673.5|3673|2200
1607959690000|2020-12-14 15:28:10|3674|3673.5|3674|3673.5|3674|3673.5|3674|3673.5|968
1607959700000|2020-12-14 15:28:20|3674.5|3674|3676|3675|3676|3675.5|3674|3673.5|3304
1607959710000|2020-12-14 15:28:30|3675.5|3675.5|3675.5|3675|3676|3675.5|3675|3674.5|1702
1607959720000|2020-12-14 15:28:40|3676|3674.5|3675|3674.5|3676|3675.5|3675|3674.5|2035
1607959730000|2020-12-14 15:28:50|3674.5|3674|3675.5|3674.5|3675.5|3675|3674.5|3674|2819
1607959740000|2020-12-14 15:29:00|3675|3675|3676|3675|3676.5|3676|3675|3674.5|2735
1607959750000|2020-12-14 15:29:10|3676.5|3675.5|3676|3675|3676.5|3676|3676|3675|1883
1607959760000|2020-12-14 15:29:20|3675.5|3675.5|3675.5|3675|3675.5|3675.5|3675.5|3675|663
1607959770000|2020-12-14 15:29:30|3676|3675.5|3677.5|3677|3678|3677.5|3676|3675.5|3506
1607959780000|2020-12-14 15:29:40|3677|3676.5|3677|3676|3677.5|3677|3676.5|3676|1706
1607959790000|2020-12-14 15:29:50|3677.5|3676.5|3678.5|3677.5|3678.5|3678|3677|3676|4218
1607959800000|2020-12-14 15:30:00|3678|3678|3678.5|3678|3679|3678.5|3678|3677.5|1821
1607959810000|2020-12-14 15:30:10|3679|3678.5|3678|3677.5|3679.5|3679|3678|3677.5|1567
1607959820000|2020-12-14 15:30:20|3678.5|3678|3678|3677.5|3679|3678|3678|3677.5|1414
1607959830000|2020-12-14 15:30:30|3678.5|3678|3677.5|3677|3678.5|3678|3677.5|3677|1278
1607959840000|2020-12-14 15:30:40|3678|3677.5|3678|3677|3678|3677.5|3677.5|3676.5|3650
1607959850000|2020-12-14 15:30:50|3678.5|3677.5|3678|3677|3679|3678.5|3677.5|3677|1866
1607959860000|2020-12-14 15:31:00|3677.5|3676.5|3674.5|3673.5|3677.5|3676.5|3674|3673.5|4213
1607959870000|2020-12-14 15:31:10|3674|3674|3675|3674|3675|3674.5|3674|3673.5|209
1607959880000|2020-12-14 15:31:20|3674.5|3674.5|3677|3676|3677|3676.5|3674.5|3674|12226
1607959890000|2020-12-14 15:31:30|3676.5|3676.5|3676.5|3676|3677.5|3677|3676.5|3676|2632
1607959900000|2020-12-14 15:31:40|3676|3675.5|3675|3674.5|3676|3675.5|3675|3674.5|1153
1607959910000|2020-12-14 15:31:50|3674.5|3674|3674|3673.5|3674.5|3674|3673.5|3673|3964
1607959920000|2020-12-14 15:32:00|3674.5|3674|3674.5|3674|3674.5|3674|3673|3672|3916
1607959930000|2020-12-14 15:32:10|3674|3673.5|3674|3673.5|3674.5|3673.5|3673|3672.5|1148
1607959940000|2020-12-14 15:32:20|3673.5|3673|3673|3672.5|3674|3673.5|3672.5|3671.5|3500
1607959950000|2020-12-14 15:32:30|3673.5|3673|3673|3672.5|3673.5|3673|3673|3672.5|1213
1607959960000|2020-12-14 15:32:40|3673.5|3673|3674.5|3674|3674.5|3674|3673.5|3672.5|3655
1607959970000|2020-12-14 15:32:50|3675|3674.5|3677|3676.5|3679|3678|3674.5|3674|5736
1607959980000|2020-12-14 15:33:00|3677.5|3677|3682.5|3682|3682.5|3682|3677.5|3677|4288
1607959990000|2020-12-14 15:33:10|3683|3682.5|3684|3683.5|3684.5|3684|3682|3681.5|10593
1607960000000|2020-12-14 15:33:20|3683.5|3683|3682.5|3681.5|3684.5|3684|3682.5|3681.5|1784
1607960010000|2020-12-14 15:33:30|3682|3682|3684|3683.5|3684|3683.5|3682|3682|2970
1607960020000|2020-12-14 15:33:40|3683.5|3683|3685.5|3684.5|3685.5|3685|3683.5|3683|7347
1607960030000|2020-12-14 15:33:50|3685|3685|3687.5|3686.5|3688|3687.5|3685|3684.5|5638
1607960040000|2020-12-14 15:34:00|3687|3687|3686|3685.5|3687.5|3687|3685|3684.5|5486
1607960050000|2020-12-14 15:34:10|3685.5|3685|3687|3686.5|3687|3686.5|3685.5|3685|1988
1607960060000|2020-12-14 15:34:20|3687.5||3687||3687.5||3687||1349
1607960070000|2020-12-14 15:34:30|3687.5|3687|3690|3689.5|3690|3689.5|3687.5|3687|9114
1607960080000|2020-12-14 15:34:40|3690.5|3690|3693|3692|3693|3692|3690.5|3690|2899
1607960090000|2020-12-14 15:34:50|3692.5|3691.5|3691.5|3690.5|3694|3693.5|3691|3690.5|9469
1607960100000|2020-12-14 15:35:00|3691|3690|3690|3689.5|3692|3691|3690|3689.5|2578
1607960110000|2020-12-14 15:35:10|3689.5|3689|3688|3687|3689.5|3689|3687|3686.5|4811
1607960120000|2020-12-14 15:35:20|3687.5|3686.5|3687|3685.5|3688|3687.5|3686|3685.5|3471
1607960130000|2020-12-14 15:35:30|3686.5|3686|3686.5|3686|3687|3686|3685|3684.5|2379
1607960140000|2020-12-14 15:35:40|3687|3686.5|3686|3685.5|3687|3686.5|3686|3685|1319
1607960150000|2020-12-14 15:35:50|3685.5|3685|3686|3685.5|3686|3685.5|3684.5|3684|2024
1607960160000|2020-12-14 15:36:00|3685.5|3685|3685|3684.5|3685.5|3685|3685|3684.5|294
1607960170000|2020-12-14 15:36:10|3684.5|3684|3684|3683.5|3685|3684|3683|3682.5|3296
1607960180000|2020-12-14 15:36:20|3684.5|3684|3685|3684.5|3685.5|3685|3684|3683|7615
1607960190000|2020-12-14 15:36:30|3685.5|3684|3685|3684|3685.5|3685|3685|3684|0
1607960200000|2020-12-14 15:36:40|3684.5|3683.5|3685|3684.5|3685.5|3684.5|3683.5|3683|1605
1607960210000|2020-12-14 15:36:50|3685.5|3684|3683|3682.5|3685.5|3684|3683|3682|859
1607960220000|2020-12-14 15:37:00|3683.5|3683|3683|3682|3683.5|3683|3682|3681|3860
1607960230000|2020-12-14 15:37:10|3682.5|3682.5|3682|3681.5|3683|3682.5|3682|3681.5|3213
1607960240000|2020-12-14 15:37:20|3682.5|3682|3681.5|3681|3682.5|3682|3680.5|3680|2551
1607960250000|2020-12-14 15:37:30|3682|3681.5|3682|3681.5|3682.5|3682|3682|3681.5|3033
1607960260000|2020-12-14 15:37:40|3681.5|3681|3681.5|3681|3682|3681.5|3681.5|3681|0
1607960270000|2020-12-14 15:37:50|3681|3680.5|3680|3679.5|3681.5|3680.5|3680|3679.5|3263
1607960280000|2020-12-14 15:38:00|3680.5|3680|3681|3680.5|3681.5|3681|3680.5|3679.5|1711
1607960290000|2020-12-14 15:38:10|3681.5|3681|3679.5|3679|3681.5|3681|3679.5|3679|2697
1607960300000|2020-12-14 15:38:20|3679|3678.5|3678.5|3678|3679|3678.5|3678|3677.5|731
1607960310000|2020-12-14 15:38:30|3678|3677.5|3679.5|3679|3679.5|3679|3678|3677.5|619
1607960320000|2020-12-14 15:38:40|3679|3678.5|3679.5|3679|3679.5|3679|3678.5|3677.5|1910
1607960330000|2020-12-14 15:38:50|3679|3678.5|3679|3677.5|3679|3679|3677.5|3677|1281
1607960340000|2020-12-14 15:39:00|3678.5|3678|3679.5|3678.5|3680|3679.5|3678.5|3678|2055
1607960350000|2020-12-14 15:39:10|3679|3678|3676|3675.5|3679|3678|3676|3675.5|3739
1607960360000|2020-12-14 15:39:20|3676.5|3676|3676.5|3676|3677|3676.5|3676|3675.5|1098
1607960370000|2020-12-14 15:39:30|3676|3675.5|3677.5|3677|3678|3677.5|3675.5|3675|2811
1607960380000|2020-12-14 15:39:40|3677|3676.5|3677.5|3677|3677.5|3677|3677|3676.5|500
1607960390000|2020-12-14 15:39:50|3678|3677.5|3677.5|3677|3678|3677.5|3677|3676.5|1494
1607960400000|2020-12-14 15:40:00|3678|3677.5|3678|3677.5|3678.5|3678|3678|3677|3287
1607960410000|2020-12-14 15:40:10|3678.5|3678|3678.5|3678|3678.5|3678|3678|3677.5|1291
1607960420000|2020-12-14 15:40:20|3678|3677.5|3676|3675|3678|3677.5|3676|3675|2992
1607960430000|2020-12-14 15:40:30|3675.5|3675.5|3674.5|3674|3676|3675.5|3674|3673.5|3357
1607960440000|2020-12-14 15:40:40|3674|3673.5|3673.5|3673|3674.5|3674|3673.5|3673|3064
1607960460000|2020-12-14 15:41:00|3673|3672.5|3674|3673|3674|3673.5|3672.5|3672|3040
1607960470000|2020-12-14 15:41:10|3673.5|3673.5|3674|3673.5|3674|3673.5|3673.5|3673|400
1607960480000|2020-12-14 15:41:20|3673.5|3673|3673.5|3673|3674|3673.5|3673.5|3673|492
1607960490000|2020-12-14 15:41:30|3674|3673.5|3672.5|3672|3675|3674.5|3672.5|3672|4804
1607960500000|2020-12-14 15:41:40|3672|3671.5|3672.5|3672|3672.5|3672|3672|3671.5|1403
1607960510000|2020-12-14 15:41:50|3673|3672.5|3672|3671.5|3673|3672.5|3672|3671.5|629
1607960520000|2020-12-14 15:42:00|3672.5|3672|3672.5|3672|3673|3672.5|3672.5|3671.5|584
1607960530000|2020-12-14 15:42:10|3672|3671.5|3672.5|3672|3672.5|3672|3672|3671.5|550
1607960540000|2020-12-14 15:42:20|3673|3671.5|3672.5|3672|3673|3672.5|3672.5|3671.5|1736
1607960550000|2020-12-14 15:42:30|3672|3671.5|3673|3672.5|3674.5|3674|3672|3671.5|4480
1607960560000|2020-12-14 15:42:40|3672.5|3672|3672.5|3672|3672.5|3672|3672|3671.5|1723
1607960570000|2020-12-14 15:42:50|3673|3672.5|3672.5|3672|3673.5|3672.5|3672.5|3672|828
1607960580000|2020-12-14 15:43:00|3673|3672.5|3673|3672.5|3673|3672.5|3672.5|3672|0
1607960590000|2020-12-14 15:43:10|3673.5|3673|3674.5|3674|3675|3674.5|3673|3672.5|1314
1607960600000|2020-12-14 15:43:20|3675|3674.5|3674.5|3674|3675|3674.5|3674.5|3674|481
1607960610000|2020-12-14 15:43:30|3674|3673.5|3672.5|3672|3674.5|3674|3672.5|3672|3588
1607960620000|2020-12-14 15:43:40|3672|3671.5|3671|3670.5|3672|3671.5|3670.5|3670|4523
1607960630000|2020-12-14 15:43:50|3671.5|3671|3671.5|3671|3672|3671.5|3671|3670.5|2754
1607960640000|2020-12-14 15:44:00|3672|3671.5|3672.5|3672|3673|3672.5|3672|3671|3237
1607960650000|2020-12-14 15:44:10|3672|3671.5|3673|3672.5|3673.5|3673|3672|3671|1446
1607960660000|2020-12-14 15:44:20|3673.5|3673|3673|3672.5|3674.5|3673.5|3673|3672.5|934
1607960670000|2020-12-14 15:44:30|3672.5|3672|3672|3671.5|3672.5|3672|3671.5|3671|1870
1607960680000|2020-12-14 15:44:40|3671.5|3671|3673|3672|3673|3672.5|3671.5|3671|523
1607960690000|2020-12-14 15:44:50|3672.5|3672.5|3673|3672.5|3673|3672.5|3672|3671.5|722
1607960700000|2020-12-14 15:45:00|3672.5|3672|3673.5|3673|3674|3673.5|3672.5|3672|2410
1607960710000|2020-12-14 15:45:10|3674|3672.5|3671.5|3671|3674|3672.5|3671.5|3671|7814
1607960720000|2020-12-14 15:45:20|3672|3670.5|3671|3670.5|3672|3670.5|3671|3670.5|733
1607960730000|2020-12-14 15:45:30|3670.5|3670|3669|3668|3671|3670.5|3668.5|3668|9008
1607960740000|2020-12-14 15:45:40|3668.5|3667.5|3666|3665.5|3668.5|3667.5|3666|3665.5|2087
1607960750000|2020-12-14 15:45:50|3666.5|3666|3666.5|3666|3667.5|3667|3666|3665.5|12211
1607960760000|2020-12-14 15:46:00|3666|3665.5|3664.5|3664|3666|3665.5|3664.5|3664|9002
1607960770000|2020-12-14 15:46:10|3664|3663.5|3665|3664.5|3666|3665.5|3664|3663.5|6579
1607960780000|2020-12-14 15:46:20|3664.5|3664|3663.5|3663|3664.5|3664|3663.5|3663|1191
1607960790000|2020-12-14 15:46:30|3663|3662.5|3664|3663.5|3664.5|3663.5|3662.5|3662|3653
1607960800000|2020-12-14 15:46:40|3663.5|3663|3663|3662.5|3664|3663.5|3663|3662.5|4393
1607960810000|2020-12-14 15:46:50|3663.5|3663|3664|3663.5|3664.5|3663.5|3663|3663|1921
1607960820000|2020-12-14 15:47:00|3664.5|3664|3665|3664.5|3665.5|3665|3664|3663.5|2446
1607960830000|2020-12-14 15:47:10|3665.5|3665|3667.5|3666.5|3667.5|3666.5|3665|3664.5|1432
1607960840000|2020-12-14 15:47:20|3667|3666|3665|3664.5|3667|3666|3665|3664.5|3061
1607960850000|2020-12-14 15:47:30|3664.5|3664|3665|3664.5|3666|3665.5|3663.5|3663|8576
1607960860000|2020-12-14 15:47:40|3665.5|3665|3666.5|3666|3666.5|3666|3665|3664.5|3711
1607960870000|2020-12-14 15:47:50|3666|3665.5|3666|3665|3666|3665.5|3665|3664.5|5479
1607960880000|2020-12-14 15:48:00|3665.5|3664.5|3666|3665.5|3666.5|3666|3664.5|3664|1700
1607960890000|2020-12-14 15:48:10|3665.5|3665|3664.5|3664|3666|3665.5|3664.5|3664|1749
1607960900000|2020-12-14 15:48:20|3665|3664.5|3664|3663.5|3666|3665|3664|3663.5|1672
1607960910000|2020-12-14 15:48:30|3664.5|3664|3664|3663.5|3664.5|3664|3663.5|3663|2941
1607960920000|2020-12-14 15:48:40|3664.5|3664|3665|3664.5|3665.5|3665|3664.5|3664|842
1607960930000|2020-12-14 15:48:50|3665.5|3665|3664|3663.5|3666|3665.5|3664|3663.5|1200
1607960940000|2020-12-14 15:49:00|3663.5|3663|3662.5|3662|3663.5|3663|3662.5|3662|1471
1607960950000|2020-12-14 15:49:10|3663|3662.5|3662.5|3662|3663|3662.5|3662|3661.5|1927
1607960960000|2020-12-14 15:49:20|3662|3661.5|3662.5|3662|3663|3662.5|3662|3661.5|1639
1607960970000|2020-12-14 15:49:30|3662|3661.5|3662.5|3662|3663|3662.5|3662|3661.5|1233
1607960980000|2020-12-14 15:49:40|3662|3661|3661.5|3661|3662|3661|3661.5|3661|445
1607960990000|2020-12-14 15:49:50|3662|3661.5|3661.5|3661|3662|3661.5|3661|3660.5|2975
1607961000000|2020-12-14 15:50:00|3661|3660.5|3660|3659.5|3661|3660.5|3659.5|3659|11411
1607961010000|2020-12-14 15:50:10|3660.5|3660|3659|3658.5|3660.5|3660|3659|3658.5|4360
1607961020000|2020-12-14 15:50:20|3658.5|3658|3658.5|3657.5|3659|3658.5|3658|3657.5|4882
1607961030000|2020-12-14 15:50:30|3658|3657|3659|3658.5|3659|3658.5|3657.5|3657|6305
1607961040000|2020-12-14 15:50:40|3658.5|3658|3659.5|3659|3660|3659|3658|3657.5|794
1607961050000|2020-12-14 15:50:50|3660|3659.5|3660.5|3660|3661|3660.5|3660|3659.5|2159
1607961060000|2020-12-14 15:51:00|3661|3660.5|3660.5|3659.5|3661|3660.5|3659|3658.5|2594
1607961070000|2020-12-14 15:51:10|3660|3660|3658.5|3657.5|3660|3660|3658|3657.5|1909
1607961080000|2020-12-14 15:51:20|3658|3658|3659.5|3659|3659.5|3659|3658|3657.5|3352
1607961090000|2020-12-14 15:51:30|3660|3659.5|3658.5|3658|3660|3659.5|3658.5|3658|2499
1607961100000|2020-12-14 15:51:40|3659|3658.5|3659|3658.5|3659|3658.5|3658.5|3658|1297
1607961110000|2020-12-14 15:51:50|3659.5|3659|3659|3658.5|3659.5|3659|3658.5|3658|2696
1607961120000|2020-12-14 15:52:00|3658.5|3658|3658.5|3657.5|3658.5|3658|3657|3656|8536
1607961130000|2020-12-14 15:52:10|3659|3658|3658.5|3658|3659|3658.5|3657.5|3657|2117
1607961140000|2020-12-14 15:52:20|3659|3658.5|3659|3658|3659|3658.5|3658.5|3658|1728
1607961150000|2020-12-14 15:52:30|3659.5|3658.5|3659|3658.5|3659.5|3659|3658.5|3658|3944
1607961160000|2020-12-14 15:52:40|3659.5|3659|3659|3658.5|3659.5|3659|3659|3658.5|274
1607961170000|2020-12-14 15:52:50|3659.5|3659|3659.5|3659|3659.5|3659|3659|3658.5|1485
1607961180000|2020-12-14 15:53:00|3659|3658.5|3659|3658|3659|3658.5|3657.5|3657|5313
1607961190000|2020-12-14 15:53:10|3658.5|3658.5|3659.5|3659|3659.5|3659|3658.5|3658.5|724
1607961200000|2020-12-14 15:53:20|3659|3658.5|3660|3659|3660.5|3660|3659|3658.5|3332
1607961210000|2020-12-14 15:53:30|3659.5|3658.5|3659|3658.5|3659.5|3659|3658.5|3658|2353
1607961220000|2020-12-14 15:53:40|3659.5|3659|3659|3658.5|3660|3659.5|3659|3658.5|1336
1607961230000|2020-12-14 15:53:50|3660|3659.5|3660|3659.5|3660.5|3660|3660|3659.5|1589
1607961240000|2020-12-14 15:54:00|3659.5|3659|3662|3661|3662|3661.5|3659|3658.5|18648
1607961250000|2020-12-14 15:54:10|3662.5|3661.5|3662|3661.5|3662.5|3662|3662|3661|5513
1607961260000|2020-12-14 15:54:20|3661.5|3661|3662|3661.5|3662.5|3662|3661.5|3661|4564
1607961270000|2020-12-14 15:54:30|3661.5|3661|3661.5|3661|3662|3661.5|3661.5|3661|808
1607961280000|2020-12-14 15:54:40|||||||||3040
1607961290000|2020-12-14 15:54:50|3662|3661.5|3661.5|3661|3662|3661.5|3661.5|3661|1821
1607961300000|2020-12-14 15:55:00|3661|3660.5|3662|3661.5|3662.5|3661.5|3661|3660.5|14158
1607961310000|2020-12-14 15:55:10|3661.5|3661|3662|3661.5|3662|3661.5|3661.5|3661|761
1607961320000|2020-12-14 15:55:20|3662.5|3662|3661.5|3661|3662.5|3662|3661.5|3661|1772
1607961330000|2020-12-14 15:55:30|3662|3661.5|3661.5|3661|3662|3661.5|3661.5|3661|0
1607961340000|2020-12-14 15:55:40|3662|3661.5|3660.5|3660|3662.5|3662|3660.5|3660|8709
1607961350000|2020-12-14 15:55:50|3661|3660.5|3661.5|3661|3662.5|3662|3660.5|3660|5208
1607961360000|2020-12-14 15:56:00|3662|3661.5|3662|3661|3662|3661.5|3662|3661|855
1607961370000|2020-12-14 15:56:10|3661.5|3661.5|3662|3661|3662|3661.5|3661.5|3661|306
1607961380000|2020-12-14 15:56:20|3661.5|3661.5|3661.5|3660.5|3662|3661.5|3661.5|3660.5|1342
1607961390000|2020-12-14 15:56:30|3661|3660|3660.5|3660|3661.5|3660|3660.5|3660|1017
1607961400000|2020-12-14 15:56:40|3661|3659.5|3660|3659.5|3661|3660.5|3660|3659.5|1876
1607961410000|2020-12-14 15:56:50|3660.5|3660|3660.5|3660|3661.5|3661|3660|3659.5|4144
1607961420000|2020-12-14 15:57:00|3661|3660.5|3661|3660.5|3661.5|3661|3661|3660.5|316
1607961430000|2020-12-14 15:57:10|3661.5|3661|3662|3661.5|3662|3661.5|3661|3661|3791
1607961440000|2020-12-14 15:57:20|3661.5|3661|3661.5|3661|3662.5|3662|3660.5|3660|3560
1607961450000|2020-12-14 15:57:30|3662|3661.5|3662|3661.5|3662.5|3661.5|3662|3661|126
1607961460000|2020-12-14 15:57:40|3661.5|3661|3661|3660.5|3661.5|3661|3661|3660.5|1630
1607961470000|2020-12-14 15:57:50|3661.5|3661|3661|3660.5|3661.5|3661|3661|3660.5|944
1607961480000|2020-12-14 15:58:00|3661.5|3661|3661|3660.5|3661.5|3661|3661|3660.5|2820
1607961490000|2020-12-14 15:58:10|3661.5|3661|3660.5|3660|3661.5|3661|3660.5|3660|521
1607961500000|2020-12-14 15:58:20|3660|3659.5|3657.5|3657|3660|3659.5|3657.5|3657|3238
1607961510000|2020-12-14 15:58:30|3658|3657.5|3659|3658|3660|3659.5|3657.5|3657|4241
1607961520000|2020-12-14 15:58:40|3658.5|3657.5|3659|3658|3659|3658.5|3658|3657.5|1361
1607961530000|2020-12-14 15:58:50|3658.5|3657.5|3657.5|3657|3659|3657.5|3657.5|3657|1375
1607961540000|2020-12-14 15:59:00|3657|3656.5|3654|3653.5|3657.5|3657|3654|3653.5|8980
1607961550000|2020-12-14 15:59:10|3653.5|3653|3651.5|3651|3653.5|3653|3651.5|3651|7032
1607961560000|2020-12-14 15:59:20|3651|3650.5|3648|3647.5|3651|3650.5|3648|3647.5|30166
1607961570000|2020-12-14 15:59:30|3648.5|3648|3647.5|3647|3648.5|3648|3647.5|3647|5121
1607961580000|2020-12-14 15:59:40|3648|3647.5|3647|3646.5|3648|3647.5|3647|3646.5|2880
1607961590000|2020-12-14 15:59:50|3647.5|3647|3650.5|3649.5|3650.5|3650|3647.5|3647|2463
1607961600000|2020-12-14 16:00:00|3650|3649|3649|3648.5|3650.5|3649|3648.5|3648|1438
1607961610000|2020-12-14 16:00:10|3648.5|3648|3648.5|3648|3649.5|3649|3648.5|3648|1404
1607961620000|2020-12-14 16:00:20|3649|3648.5|3649|3648.5|3649.5|3649|3647|3646.5|6463
1607961630000|2020-12-14 16:00:30|3648.5|3648|3650.5|3650|3651|3650.5|3647.5|3647|4249
1607961640000|2020-12-14 16:00:40|3651|3650.5|3649|3648.5|3651|3650.5|3649|3648.5|2295
1607961650000|2020-12-14 16:00:50|3648.5|3648|3649.5|3649|3649.5|3649|3648|3647.5|3637
1607961660000|2020-12-14 16:01:00|3650|3649.5|3650.5|3649.5|3651|3650|3649|3648|3199
1607961670000|2020-12-14 16:01:10|3650|3650|3651|3650.5|3652.5|3652|3650|3649.5|1905
1607961680000|2020-12-14 16:01:20|3650.5|3650|3648|3647|3651|3650.5|3648|3647|6099
1607961690000|2020-12-14 16:01:30|3647.5|3646.5|3647|3646.5|3647.5|3647|3646|3645.5|2862
1607961700000|2020-12-14 16:01:40|3647.5|3647|3647|3646.5|3647.5|3647|3646.5|3645.5|28
1607961710000|2020-12-14 16:01:50|3647.5|3647|3647.5|3647|3648|3647.5|3647.5|3647|1995
1607961720000|2020-12-14 16:02:00|3647|3646.5|3647|3646.5|3647|3646.5|3646.5|3646|3168
1607961730000|2020-12-14 16:02:10|3646.5|3646|3647|3646.5|3647.5|3647|3646.5|3646|4107
1607961740000|2020-12-14 16:02:20|3646.5|3646|3648.5|3648|3648.5|3648|3646.5|3646|1763
1607961750000|2020-12-14 16:02:30|3648|3647.5|3646.5|3646|3648|3648|3646|3645.5|3142
1607961760000|2020-12-14 16:02:40|3647|3646.5|3645.5|3645|3647|3646.5|3644.5|3644|4378
1607961770000|2020-12-14 16:02:50|3645|3644.5|3646|3645.5|3646|3645.5|3645|3644.5|1228
1607961780000|2020-12-14 16:03:00|3645.5|3645|3648.5|3648|3648.5|3648|3645.5|3645|6506
1607961790000|2020-12-14 16:03:10|3648|3647.5|3647.5|3647|3648|3647.5|3647|3646.5|2970
1607961800000|2020-12-14 16:03:20|3647|3646.5|3649|3648.5|3649|3648.5|3646.5|3646|2002
1607961810000|2020-12-14 16:03:30|3649.5|3649|3649.5|3649|3650.5|3649.5|3649|3649|1969
1607961820000|2020-12-14 16:03:40|3649|3648.5|3649.5|3648.5|3650.5|3650|3648.5|3648|4652
1607961830000|2020-12-14 16:03:50|3649|3648|3647|3646.5|3649|3648|3647|3646.5|2669
1607961840000|2020-12-14 16:04:00|3647.5|3647|3647.5|3647|3647.5|3647|3646.5|3645.5|4266
1607961850000|2020-12-14 16:04:10|3648|3647.5|3647|3646.5|3648|3647.5|3646.5|3646|3193
1607961860000|2020-12-14 16:04:20|3647.5|3647|3648|3647|3648|3647.5|3647|3646.5|1386
1607961870000|2020-12-14 16:04:30|3647.5|3647.5|3647.5|3647|3649|3648.5|3647|3646.5|4092
1607961880000|2020-12-14 16:04:40|3647|3646|3646.5|3646|3647|3646|3645.5|3645|3671
1607961890000|2020-12-14 16:04:50|3646|3645.5|3646|3645.5|3646.5|3646|3646|3645.5|1064
1607961900000|2020-12-14 16:05:00|3646.5|3646|3646|3645.5|3647|3646.5|3645.5|3645|3184
1607961910000|2020-12-14 16:05:10|3646.5|3646|3646.5|3646|3646.5|3646|3646|3645.5|710
1607961920000|2020-12-14 16:05:20|3646|3645.5|3646.5|3646|3646.5|3646|3645|3644.5|3830
1607961930000|2020-12-14 16:05:30|3647|3646.5|3646.5|3646|3647.5|3647|3646.5|3646|2603
1607961940000|2020-12-14 16:05:40|3646|3645.5|3646.5|3645.5|3646.5|3646|3645|3644.5|6896
1607961950000|2020-12-14 16:05:50|3647|3646|3647|3646|3647.5|3646.5|3646.5|3646|1853
1607961960000|2020-12-14 16:06:00|3646.5|3646.5|3647|3646.5|3647.5|3647|3646.5|3646|945
1607961970000|2020-12-14 16:06:10|3647.5|3647|3647|3646.5|3648.5|3648|3647|3646.5|1444
1607961980000|2020-12-14 16:06:20|3647.5|3647|3647.5|3647|3647.5|3647|3647.5|3647|697
1607961990000|2020-12-14 16:06:30|3648|3647.5|3648|3647.5|3648|3647.5|3647.5|3647|372
1607962000000|2020-12-14 16:06:40|3648.5|3648|3648.5|3648|3649|3648.5|3648|3647.5|1217
1607962010000|2020-12-14 16:06:50|3649|3648.5|3647|3646.5|3649|3648.5|3647|3646.5|3026
1607962020000|2020-12-14 16:07:00|3646.5|3646|3647|3646|3647.5|3647|3646|3645.5|1184
1607962030000|2020-12-14 16:07:10|3647.5|3646.5|3646.5|3646|3647.5|3647|3646.5|3646|1644
1607962040000|2020-12-14 16:07:20|3646|3645.5|3646|3645.5|3646|3645.5|3646|3645.5|766
1607962050000|2020-12-14 16:07:30|3645.5|3645|3643|3642|3646|3645.5|3643|3642|5910
1607962060000|2020-12-14 16:07:40|3642.5|3642.5|3641|3640.5|3642.5|3642.5|3641|3640.5|4603
1607962070000|2020-12-14 16:07:50|3640.5|3640|3640|3639|3640.5|3640|3640|3639|6245
1607962080000|2020-12-14 16:08:00|3639.5|3638.5|3640.5|3640|3640.5|3640|3639|3638|6099
1607962090000|2020-12-14 16:08:10|3641|3640.5|3640|3639.5|3641|3640.5|3639.5|3639|2912
1607962100000|2020-12-14 16:08:20|3639.5|3639|3640|3639.5|3641.5|3641|3639|3638.5|5172
1607962110000|2020-12-14 16:08:30|3640.5|3640|3638.5|3638|3640.5|3640|3638.5|3638|4110
1607962120000|2020-12-14 16:08:40|3638|3637.5|3638|3637.5|3638|3637.5|3637.5|3637|2884
1607962130000|2020-12-14 16:08:50|3638.5|3638|3639.5|3639|3640|3639|3638.5|3638|1496
1607962140000|2020-12-14 16:09:00|3640|3639.5|3641.5|3640.5|3641.5|3640.5|3640|3639.5|763
1607962150000|2020-12-14 16:09:10|3641|3640|3642|3641.5|3642.5|3642|3639.5|3639|3972
1607962160000|2020-12-14 16:09:20|3642.5|3642|3642.5|3641.5|3642.5|3642|3641.5|3641|1731
1607962170000|2020-12-14 16:09:30|3642|3641|3641|3640|3642.5|3641|3640|3639.5|3680
1607962180000|2020-12-14 16:09:40|3640.5|3640.5|3641|3640|3641|3640.5|3640|3639.5|3662
1607962190000|2020-12-14 16:09:50|3641.5|3640.5|3639.5|3638.5|3642|3641.5|3639|3638.5|5813
1607962200000|2020-12-14 16:10:00|3639|3639|3640.5|3640|3640.5|3640|3638.5|3638|3129
1607962210000|2020-12-14 16:10:10|3641|3639.5|3639|3638|3641|3639.5|3638.5|3638|2166
1607962220000|2020-12-14 16:10:20|3639.5|3638.5|3640.5|3640|3641|3640.5|3639.5|3638.5|3797
1607962230000|2020-12-14 16:10:30|3641|3639.5|3640.5|3639.5|3641|3640.5|3639.5|3639|3590
1607962240000|2020-12-14 16:10:40|3640|3640|3640.5|3640|3641|3640|3640|3639.5|1271
1607962250000|2020-12-14 16:10:50|3640|3639.5|3640|3639.5|3640.5|3639.5|3640|3639.5|451
1607962260000|2020-12-14 16:11:00|3639.5|3639|3640|3639|3641|3640.5|3639.5|3639|5363
1607962270000|2020-12-14 16:11:10|3639.5|3638.5|3639.5|3639|3640|3639.5|3639|3638.5|6152
1607962280000|2020-12-14 16:11:20|3640|3639.5|3640|3639|3640|3639.5|3638.5|3638|5921
1607962290000|2020-12-14 16:11:30|3639.5|3639.5|3640.5|3640|3641|3640|3639.5|3639|2280
1607962300000|2020-12-14 16:11:40|||||||||381
1607962310000|2020-12-14 16:11:50|3641|3640.5|3640|3639.5|3641|3640.5|3640|3639.5|4377
1607962320000|2020-12-14 16:12:00|3639.5|3639|3640.5|3640|3640.5|3640|3639|3638.5|3008
1607962330000|2020-12-14 16:12:10|3641|3640.5|3641|3640.5|3642|3641.5|3640|3639.5|4437
1607962340000|2020-12-14 16:12:20|3640.5|3640|3641|3640.5|3641.5|3641|3640.5|3640|1971
1607962350000|2020-12-14 16:12:30|3640.5|3640|3640.5|3640|3640.5|3640|3640.5|3640|436
1607962360000|2020-12-14 16:12:40|3640|3639.5|3640.5|3640|3640.5|3640|3640|3639.5|2464
1607962370000|2020-12-14 16:12:50|3641|3640.5|3642|3641.5|3642|3641.5|3641|3640.5|3517
1607962380000|2020-12-14 16:13:00|||||||||668
1607962390000|2020-12-14 16:13:10|3641.5|3641|3641.5|3641|3642|3641.5|3641.5|3641|1566
1607962400000|2020-12-14 16:13:20|3642|3641.5|3641.5|3641|3642|3641.5|3641.5|3641|513
1607962410000|2020-12-14 16:13:30|3642|3641.5|3643.5|3642.5|3643.5|3643|3642|3641.5|682
1607962420000|2020-12-14 16:13:40|3643|3643|3642.5|3642|3643|3643|3642.5|3642|3835
1607962430000|2020-12-14 16:13:50|3643|3642.5|3643|3642.5|3643|3642.5|3643|3642.5|125
1607962440000|2020-12-14 16:14:00|3643.5|3643|3643.5|3643|3643.5|3643|3642|3641.5|6891
1607962450000|2020-12-14 16:14:10|3644|3643.5|3644|3643.5|3644|3643.5|3643.5|3643|729
1607962460000|2020-12-14 16:14:20|3643.5|3643|3644.5|3643.5|3645.5|3644.5|3643.5|3643|7590
1607962470000|2020-12-14 16:14:30|3644|3644|3645|3644.5|3645|3644.5|3644|3643.5|3918
1607962480000|2020-12-14 16:14:40|3645.5|3645|3646|3645.5|3647|3646|3645|3644.5|13788
1607962490000|2020-12-14 16:14:50|3645.5|3645|3645.5|3644.5|3645.5|3645|3645|3644.5|2424
1607962500000|2020-12-14 16:15:00|3645.5|3645|3646|3645|3646|3645|3644.5|3643.5|388
1607962510000|2020-12-14 16:15:10|3647|3645.5|3646.5|3645|3647|3645.5|3646|3645|95
1607962520000|2020-12-14 16:15:20|3647|3645.5|3646.5|3645.5|3647|3645.5|3646.5|3645.5|1
1607962530000|2020-12-14 16:15:30|3647|3646|3646.5|3645.5|3647|3646|3646.5|3645.5|259
1607962540000|2020-12-14 16:15:40|3647|3646|3647|3646|3647|3646|3646.5|3646|208
1607962550000|2020-12-14 16:15:50|3647.5|3645.5|3648|3647|3648|3647|3647.5|3645.5|227
1607962560000|2020-12-14 16:16:00|3648.5|3648.5|3649|3647.5|3650.5|3649.5|3648.5|3647.5|814
1607962570000|2020-12-14 16:16:10|3648.5|3647|3647.5|3646.5|3648.5|3647|3647.5|3646.5|333
1607962580000|2020-12-14 16:16:20|3648|3647|3648.5|3647.5|3648.5|3647.5|3648|3646.5|1137
1607962590000|2020-12-14 16:16:30|3650|3649|3650|3649|3650|3649|3649.5|3648.5|392
1607962600000|2020-12-14 16:16:40|3650.5|3649.5|3651.5|3650.5|3652|3650.5|3650.5|3649.5|659
1607962610000|2020-12-14 16:16:50|3653|3651.5|3653|3652|3654|3652.5|3653|3651.5|435
1607962620000|2020-12-14 16:17:00|3652.5|3651.5|3652.5|3651.5|3653|3651.5|3651.5|3650.5|183
1607962630000|2020-12-14 16:17:10|3652|3651|3652.5|3651.5|3652.5|3651.5|3651.5|3650.5|347
1607962640000|2020-12-14 16:17:20|3651.5|3651|3651|3650|3651.5|3651|3651|3650|442
1607962650000|2020-12-14 16:17:30|3651.5|3650.5|3653.5|3652|3653.5|3652|3651.5|3650.5|136
1607962660000|2020-12-14 16:17:40|3652.5|3651.5|3653.5|3652|3653.5|3652|3652|3651|544
1607962670000|2020-12-14 16:17:50|3654.5|3653|3654|3653|3654.5|3653|3654|3653|757
1607962680000|2020-12-14 16:18:00|3653.5|3652.5|3652|3651|3653.5|3652.5|3652|3651|202
1607962690000|2020-12-14 16:18:10|3652.5|3651.5|3652|3650.5|3652.5|3651.5|3651.5|3650.5|147
1607962700000|2020-12-14 16:18:20|3651.5|3651|3652|3651|3652|3651|3651.5|3651|0
1607962710000|2020-12-14 16:18:30|3652.5|3651.5|3652.5|3651.5|3652.5|3651.5|3652.5|3651.5|167
1607962720000|2020-12-14 16:18:40|3653|3652|3653|3651.5|3653|3652|3653|3651.5|220
1607962730000|2020-12-14 16:18:50||3652||3652||3652||3651.5|313
1607962740000|2020-12-14 16:19:00|3652.5|3651.5|3652.5|3651.5|3652.5|3651.5|3652.5|3651.5|204
1607962750000|2020-12-14 16:19:10|3652|3651|3652.5|3651.5|3652.5|3651.5|3652|3651|158
1607962760000|2020-12-14 16:19:20|3653|3652|3653|3652|3654|3652.5|3652.5|3651.5|691
1607962770000|2020-12-14 16:19:30|3653.5|3652.5|3653.5|3652.5|3653.5|3652.5|3653|3651.5|393
1607962780000|2020-12-14 16:19:40|3654||3654||3654||3654||366
1607962790000|2020-12-14 16:19:50|3654.5|3653.5|3655.5|3654|3655.5|3654|3654.5|3653.5|1042
1607962800000|2020-12-14 16:20:00|3655|3654.5|3654.5|3653.5|3655.5|3654.5|3654.5|3653.5|239
1607962810000|2020-12-14 16:20:10|3654|3653|3655.5|3654|3655.5|3654|3654|3652.5|82
1607962820000|2020-12-14 16:20:20|3655||3655||3655.5||3655||649
1607962830000|2020-12-14 16:20:30|3654.5|3653.5|3654|3653|3654.5|3653.5|3654|3653|72
1607962840000|2020-12-14 16:20:40|3654.5|3653.5|3654.5|3653.5|3654.5|3653.5|3654|3653.5|157
1607962850000|2020-12-14 16:20:50|3655|3653|3656.5|3655.5|3656.5|3655.5|3655|3653|405
1607962860000|2020-12-14 16:21:00|3657||3657||3657||3656.5||801
1607962870000|2020-12-14 16:21:10|3656.5|3656|3657|3655.5|3657|3656|3656.5|3655.5|588
1607962880000|2020-12-14 16:21:20|3657.5|3656.5|3656.5|3655|3657.5|3656.5|3656.5|3655|605
1607962890000|2020-12-14 16:21:30|3656|3655.5|3656|3655|3656|3655.5|3656|3655|266
1607962900000|2020-12-14 16:21:40|3656.5|3655.5|3656|3655|3656.5|3655.5|3656|3655|540
1607962910000|2020-12-14 16:21:50|3656.5|3655.5|3657|3656|3657|3656|3656.5|3655.5|542
1607962920000|2020-12-14 16:22:00|3656.5|3655.5|3659|3658|3659|3658|3656.5|3655.5|261
1607962930000|2020-12-14 16:22:10|3658.5|3657.5|3657.5|3656.5|3658.5|3657.5|3657.5|3656.5|110
1607962940000|2020-12-14 16:22:20|3657|3656|3656.5|3655.5|3657.5|3656.5|3656.5|3655.5|193
1607962950000|2020-12-14 16:22:30|3657|3656|3657|3656|3657.5|3656.5|3657|3656|224
1607962960000|2020-12-14 16:22:40|3657.5|3656.5|3656.5|3655.5|3657.5|3656.5|3656.5|3655.5|136
1607962970000|2020-12-14 16:22:50|3657|3656|3657.5|3656.5|3657.5|3656.5|3656|3655|112
1607962980000|2020-12-14 16:23:00|3658|3656|3658|3657|3658|3657|3658|3656|428
1607962990000|2020-12-14 16:23:10|3658.5|3657.5|3660|3658.5|3660|3658.5|3658.5|3657.5|649
1607963000000|2020-12-14 16:23:20|3660.5|3659|3660.5|3659.5|3661|3660|3660.5|3659|150
1607963010000|2020-12-14 16:23:30|3659.5|3658.5|3658.5|3657.5|3660|3658.5|3658.5|3657.5|286
1607963020000|2020-12-14 16:23:40|3659|3657|3657.5|3656|3659|3657.5|3657.5|3656|917
1607963030000|2020-12-14 16:23:50|3658|3657|3658.5|3657.5|3659|3658|3658|3657|1369
1607963040000|2020-12-14 16:24:00|3657.5|3657|3657|3656|3657.5|3657|3657|3656|322
1607963050000|2020-12-14 16:24:10|3657.5||3657.5||3657.5||3657.5||457
1607963060000|2020-12-14 16:24:20|3658|3656.5|3658.5|3657|3658.5|3657|3658|3656.5|232
1607963070000|2020-12-14 16:24:30|3659|3657.5|3657.5|3656.5|3659|3658|3657.5|3656.5|575
1607963080000|2020-12-14 16:24:40|3657|3656|3657.5|3656.5|3657.5|3656.5|3657|3656|106
1607963090000|2020-12-14 16:24:50|3658.5|3657.5|3658|3656.5|3658.5|3657.5|3658|3656.5|289
1607963100000|2020-12-14 16:25:00|3658.5|3657|3657.5|3656.5|3658.5|3657|3657|3656|261
1607963110000|2020-12-14 16:25:10|3658|3657|3656.5|3655.5|3658|3657|3656.5|3655.5|114
1607963120000|2020-12-14 16:25:20|3657|3656|3656|3655|3657.5|3656|3656|3655|514
1607963130000|2020-12-14 16:25:30|3655.5|3654.5|3655.5|3654.5|3655.5|3654.5|3654.5|3653.5|66
1607963140000|2020-12-14 16:25:40|3656|3655|3656|3655|3656|3655|3656|3655|65
1607963150000|2020-12-14 16:25:50|3656.5||3656||3656.5||3656||100
1607963160000|2020-12-14 16:26:00|3655.5|3654.5|3655.5|3654|3656|3654.5|3655|3654|166
1607963170000|2020-12-14 16:26:10|3655|3653.5|3655|3654|3655|3654|3655|3653.5|248
1607963180000|2020-12-14 16:26:20|3655.5|3653.5|3655.5|3654|3655.5|3654|3655.5|3653.5|218
1607963190000|2020-12-14 16:26:30|3655|3653|3654.5|3653|3655|3653|3654.5|3653|797
1607963200000|2020-12-14 16:26:40|3654|3652.5|3653|3651.5|3654|3652.5|3652.5|3651.5|630
1607963210000|2020-12-14 16:26:50|3653.5|3652|3654|3653|3654|3653|3653.5|3652|52
1607963220000|2020-12-14 16:27:00|3655|3654|3655.5|3654.5|3656.5|3655|3655|3654|984
1607963230000|2020-12-14 16:27:10|3655|3654|3654.5|3653.5|3655|3654|3654.5|3653.5|440
1607963240000|2020-12-14 16:27:20|3654|3653|3654|3653|3654|3653.5|3654|3653|118
1607963250000|2020-12-14 16:27:30|3653.5|3652.5|3654|3653|3654|3653|3653.5|3652|65
1607963260000|2020-12-14 16:27:40|3653.5|3652.5|3653.5|3652.5|3653.5|3653|3653.5|3652.5|0
1607963270000|2020-12-14 16:27:50|3654|3653|3654|3653|3654|3653|3654|3653|0
1607963280000|2020-12-14 16:28:00|3654.5|3653.5|3654.5|3653.5|3654.5|3653.5|3654.5|3653.5|299
1607963290000|2020-12-14 16:28:10|3654|3653|3652.5|3651|3654|3653|3652.5|3651|455
1607963300000|2020-12-14 16:28:20|3652|3651.5|3652.5|3651|3652.5|3651.5|3652|3651|710
1607963310000|2020-12-14 16:28:30|3652|3650.5|3652.5|3651.5|3652.5|3651.5|3651.5|3650.5|390
1607963320000|2020-12-14 16:28:40|3653|3652|3654|3653|3654|3653|3653|3652|403
1607963330000|2020-12-14 16:28:50|||||||||106
1607963340000|2020-12-14 16:29:00|3653.5|3652.5|3651.5|3650.5|3653.5|3652.5|3651.5|3650.5|476
1607963350000|2020-12-14 16:29:10|3651|3650|3651.5|3650.5|3651.5|3650.5|3651|3650|291
1607963360000|2020-12-14 16:29:20|3651|3650|3648.5|3647.5|3651|3650|3648.5|3647.5|137
1607963370000|2020-12-14 16:29:30|3649|3648|3650|3648.5|3650|3648.5|3649|3648|401
1607963380000|2020-12-14 16:29:40|3650.5|3649|3652|3650.5|3652|3650.5|3650.5|3649|580
1607963390000|2020-12-14 16:29:50|3652.5|3651|3653.5|3652|3654|3652|3652.5|3651|285
1608019210000|2020-12-15 08:00:10|3646.5|3645|3647|3645|3647|3646|3645.5|3645|558
1608019220000|2020-12-15 08:00:20|3646|3641.5|3641.5|3639|3646|3642|3641|3639|5094
1608019230000|2020-12-15 08:00:30|3641|3638.5|3639|3636.5|3641|3638.5|3638|3636.5|1530
1608019240000|2020-12-15 08:00:40|3638|3637|3634|3630|3639|3637|3632.5|3629|7565
1608019250000|2020-12-15 08:00:50|3633.5|3630.5|3636|3632.5|3636|3633.5|3633|3630.5|1130
1608019260000|2020-12-15 08:01:00|3635.5|3632|3630|3628|3635.5|3632|3629.5|3627.5|3625
1608019270000|2020-12-15 08:01:10|3629|3627.5|3632.5|3630|3634|3631.5|3629|3627.5|2242
1608019280000|2020-12-15 08:01:20|3631.5|3629.5|3632|3630|3632.5|3630.5|3630.5|3628.5|659
1608019290000|2020-12-15 08:01:30|3631|3629.5|3629|3627|3631|3629.5|3628.5|3626.5|233
1608019300000|2020-12-15 08:01:40|3630|3627.5|3633|3630.5|3633.5|3633|3629|3627.5|2958
1608019310000|2020-12-15 08:01:50|3632|3630|3632|3630.5|3632|3630.5|3630|3628|80
1608019320000|2020-12-15 08:02:00|3631.5|3630|3632.5|3631|3633|3631|3631|3629.5|102
1608019330000|2020-12-15 08:02:10|3633|3631.5|3638.5|3637|3641|3639|3633|3631.5|9246
1608019340000|2020-12-15 08:02:20|3639|3637.5|3644.5|3642.5|3645|3642.5|3639|3637.5|1720
1608019350000|2020-12-15 08:02:30|3643.5|3641.5|3639|3637|3644.5|3641.5|3638|3636|1336
1608019360000|2020-12-15 08:02:40|3639.5|3637.5|3645|3642.5|3645|3643.5|3639.5|3637.5|2135
1608019370000|2020-12-15 08:02:50|3644|3642|3642.5|3640|3644|3642|3640|3639|602
1608019380000|2020-12-15 08:03:00|3642|3639.5|3644|3642|3644|3642.5|3638.5|3637.5|1850
1608019390000|2020-12-15 08:03:10|3645|3643|3643|3641.5|3648.5|3646|3642.5|3641|5309
1608019400000|2020-12-15 08:03:20|3643.5|3642|3648.5|3646|3648.5|3646.5|3643|3641.5|4023
1608019410000|2020-12-15 08:03:30|3649|3646.5|3652|3649.5|3653.5|3650|3649|3646|39
1608019420000|2020-12-15 08:03:40|3651.5|3649|3652.5|3651.5|3652.5|3651.5|3650|3648|1763
1608019430000|2020-12-15 08:03:50|3652|3651|3652.5|3649.5|3652.5|3651|3651|3648|1264
1608019440000|2020-12-15 08:04:00|3654|3650|3648|3646|3655|3651.5|3648|3646|1753
1608019450000|2020-12-15 08:04:10|3647.5|3645|3651|3649|3651|3649|3646|3644|830
1608019460000|2020-12-15 08:04:20|3652.5|3649.5|3650.5|3649|3652.5|3650.5|3647|3646|3869
1608019470000|2020-12-15 08:04:30|3651|3648.5|3646|3644|3651|3648.5|3646|3644|2380
1608019480000|2020-12-15 08:04:40|3645.5|3645|3644.5|3643|3645.5|3645|3642.5|3641|1172
1608019490000|2020-12-15 08:04:50|3645|3644|3650.5|3649|3650.5|3649|3644.5|3643|7048
1608019500000|2020-12-15 08:05:00|3651|3650|3649|3648.5|3654|3651.5|3648|3646|8892
1608019510000|2020-12-15 08:05:10|3649.5|3649|3658|3656|3658.5|3656.5|3649.5|3649|2143
1608019520000|2020-12-15 08:05:20|3658.5|3656.5|3660|3659|3660|3659|3658.5|3656.5|354
1608019530000|2020-12-15 08:05:30|3660.5|3659.5|3661|3659|3662|3660|3658|3657|6590
1608019540000|2020-12-15 08:05:40|3660.5|3659.5|3665|3663|3665|3663.5|3660|3659|1024
1608019550000|2020-12-15 08:05:50|3664.5|3662.5|3658.5|3657|3664.5|3662.5|3657|3656|5906
1608019560000|2020-12-15 08:06:00|3659|3657.5|3664|3660.5|3664|3661|3659|3657.5|544
1608019570000|2020-12-15 08:06:10|3664.5|3661.5|3666.5|3665.5|3666.5|3665.5|3663.5|3661.5|5954
1608019580000|2020-12-15 08:06:20|3666|3665|3663.5|3662.5|3666.5|3665.5|3663|3661.5|2182
1608019590000|2020-12-15 08:06:30|3664|3663|3670|3667.5|3670|3667.5|3664|3662.5|2278
1608019600000|2020-12-15 08:06:40|3669.5|3668|3669.5|3668|3672.5|3671.5|3667.5|3665|6384
1608019610000|2020-12-15 08:06:50|3669|3667.5|3667.5|3666|3669.5|3667.5|3666|3665.5|2076
1608019620000|2020-12-15 08:07:00|3668|3666.5|3668.5|3666.5|3670.5|3669|3666|3665.5|2514
1608019630000|2020-12-15 08:07:10|3669|3667|3671|3670|3672.5|3670.5|3668|3666|6856
1608019640000|2020-12-15 08:07:20|3672|3670.5|3676|3675|3677|3675.5|3672|3670|3854
1608019650000|2020-12-15 08:07:30|3675.5|3674.5|3677.5|3676.5|3680|3678.5|3675.5|3674.5|1806
1608019660000|2020-12-15 08:07:40|3678.5|3677|3683|3681|3684.5|3681|3678.5|3677|2324
1608019670000|2020-12-15 08:07:50|3683.5|3681.5|3683.5|3682.5|3685|3683.5|3683.5|3681.5|764
1608019680000|2020-12-15 08:08:00|3684|3683|3678.5|3677|3684|3683|3678|3676|3085
1608019690000|2020-12-15 08:08:10|3678|3676.5|3670|3669|3678|3676.5|3670|3669|5376
1608019700000|2020-12-15 08:08:20|3669.5|3668.5|3669.5|3668|3670|3669.5|3666.5|3665.5|2661
1608019710000|2020-12-15 08:08:30|3670|3668.5|3670.5|3668.5|3672.5|3671|3670|3668.5|2641
1608019720000|2020-12-15 08:08:40|3671|3669|3671|3669|3671|3669|3670.5|3668.5|0
1608019730000|2020-12-15 08:08:50|3672.5|3670|3673|3672.5|3674|3673|3671|3669|7683
1608019740000|2020-12-15 08:09:00|3674|3672|3678|3676.5|3678|3676.5|3673|3671.5|1998
1608019750000|2020-12-15 08:09:10|3678.5|3677|3676|3674|3678.5|3677.5|3675|3673.5|4508
1608019760000|2020-12-15 08:09:20|3677|3674.5|3676|3674|3678.5|3677.5|3675|3674|1111
1608019770000|2020-12-15 08:09:30|3676.5|3675|3676.5|3675|3681|3679|3676.5|3674|716
1608019780000|2020-12-15 08:09:40|3676|3674.5|3670.5|3669.5|3676|3674.5|3670.5|3669|2993
1608019790000|2020-12-15 08:09:50|3670|3669|3674.5|3673|3674.5|3673.5|3668|3666|917
1608019800000|2020-12-15 08:10:00|3674|3672.5|3671.5|3670|3674|3672.5|3670.5|3669|2337
1608019810000|2020-12-15 08:10:10|3671|3669.5|3671|3669|3673.5|3671.5|3668|3666|3487
1608019820000|2020-12-15 08:10:20|3670.5|3668.5|3671.5|3671|3671.5|3671|3669|3667|742
1608019830000|2020-12-15 08:10:30|3671|3670.5|3670.5|3669|3671|3670.5|3670|3668.5|5297
1608019840000|2020-12-15 08:10:40|3670|3668.5|3676|3675|3677.5|3675.5|3670|3668.5|9734
1608019850000|2020-12-15 08:10:50|3675.5|3674.5|3669.5|3668|3675.5|3674.5|3669.5|3667.5|2066
1608019860000|2020-12-15 08:11:00|3669|3667.5|3673|3671.5|3674|3672|3668|3666.5|2866
1608019870000|2020-12-15 08:11:10|3672.5|3672|3673|3672|3675.5|3673.5|3672.5|3672|2114
1608019880000|2020-12-15 08:11:20|3673.5|3672.5|3672|3671|3675.5|3674.5|3672|3671|1656
1608019890000|2020-12-15 08:11:30|3671.5|3670.5|3668|3666|3671.5|3671|3667|3666|1576
1608019900000|2020-12-15 08:11:40|3667.5|3666.5|3667.5|3666.5|3668|3666.5|3665.5|3665|1715
1608019910000|2020-12-15 08:11:50|3668|3667|3670.5|3669|3670.5|3669|3667.5|3666.5|1223
1608019920000|2020-12-15 08:12:00|3671|3669.5|3677.5|3676|3679|3677.5|3671|3669.5|3279
1608019930000|2020-12-15 08:12:10|3677|3675.5|3679|3677|3680.5|3678.5|3676.5|3675.5|884
1608019940000|2020-12-15 08:12:20|3679.5|3677.5|3680|3678.5|3681|3679|3678|3677|568
1608019950000|2020-12-15 08:12:30|3679.5|3679|3677.5|3676|3680.5|3679|3677.5|3676|1078
1608019960000|2020-12-15 08:12:40|3677|3675.5|3674.5|3673|3677|3675.5|3674|3673|976
1608019970000|2020-12-15 08:12:50|3675|3673.5|3676.5|3674.5|3677|3675.5|3675|3673.5|245
1608019980000|2020-12-15 08:13:00|3677|3675|3679|3677.5|3680|3679.5|3677|3675|4797
1608019990000|2020-12-15 08:13:10|3678.5|3677|3674.5|3673.5|3678.5|3677|3674.5|3673.5|1733
1608020000000|2020-12-15 08:13:20|3674|3673|3672.5|3671|3674.5|3673.5|3671|3670|1158
1608020010000|2020-12-15 08:13:30|3673|3671.5|3671|3670|3674.5|3672.5|3671|3670|945
1608020020000|2020-12-15 08:13:40|3671.5|3670.5|3674|3673|3674.5|3673.5|3671.5|3670.5|525
1608020030000|2020-12-15 08:13:50|3674.5|3673.5|3674|3672|3674.5|3673.5|3671.5|3670.5|2086
1608020040000|2020-12-15 08:14:00|3673.5|3671.5|3673|3671.5|3674|3672.5|3670|3668.5|1058
1608020050000|2020-12-15 08:14:10|3673.5|3672|3675|3673.5|3676.5|3675.5|3673.5|3672|3517
1608020060000|2020-12-15 08:14:20|3674.5|3673|3674.5|3673|3675|3673.5|3672.5|3671.5|348
1608020070000|2020-12-15 08:14:30|3674|3673.5|3673|3671.5|3674|3673.5|3673|3671.5|297
1608020080000|2020-12-15 08:14:40|3672.5|3671|3670.5|3669|3672.5|3671|3669.5|3668.5|1044
1608020090000|2020-12-15 08:14:50|3670|3668.5|3667.5|3667|3670.5|3668.5|3667.5|3667|715
1608020100000|2020-12-15 08:15:00|3667|3666.5|3667|3666.5|3667.5|3666.5|3666.5|3665.5|594
1608020110000|2020-12-15 08:15:10|3666.5|3666|3667|3666.5|3670.5|3668.5|3665.5|3665|5286
1608020120000|2020-12-15 08:15:20|3666.5|3666|3666|3665|3667|3666|3666|3665|2197
1608020130000|2020-12-15 08:15:30|3665.5|3664.5|3663.5|3662.5|3666|3664.5|3663|3662.5|942
1608020140000|2020-12-15 08:15:40|3663|3663|3663|3662.5|3665.5|3664|3662.5|3662|270
1608020150000|2020-12-15 08:15:50|3662.5|3662|3662|3661|3663.5|3662|3661.5|3660.5|2952
1608020160000|2020-12-15 08:16:00|3661.5|3660.5|3659|3658.5|3662|3660.5|3659|3658.5|1375
1608020170000|2020-12-15 08:16:10|3659.5|3659|3663|3661.5|3663.5|3662|3659.5|3659|4120
1608020180000|2020-12-15 08:16:20|3663.5|3662|3664.5|3663|3665|3663.5|3663|3662|540
1608020190000|2020-12-15 08:16:30|3665|3663.5|3666|3664.5|3667|3666.5|3665|3663.5|1089
1608020200000|2020-12-15 08:16:40||3665||3665.5||3665.5||3665|250
1608020210000|2020-12-15 08:16:50|3666.5|3666|3665.5|3664.5|3666.5|3666|3665|3664.5|1592
1608020220000|2020-12-15 08:17:00|3666|3665|3666.5|3665.5|3668.5|3667.5|3666|3665|2334
1608020230000|2020-12-15 08:17:10|3666|3666|3669|3668|3670.5|3669.5|3666|3665.5|4871
1608020240000|2020-12-15 08:17:20|3668.5|3668.5|3670.5|3669.5|3671.5|3670.5|3666.5|3665|6352
1608020250000|2020-12-15 08:17:30|3671|3670|3671|3670.5|3673.5|3672|3671|3670|1965
1608020260000|2020-12-15 08:17:40|3671.5|3669.5|3672.5|3671.5|3674|3672.5|3671.5|3669.5|852
1608020270000|2020-12-15 08:17:50|3673|3672|3673.5|3672.5|3673.5|3672.5|3672.5|3672|0
1608020280000|2020-12-15 08:18:00|3674|3673|3674|3672.5|3674|3673.5|3672|3671|2646
1608020290000|2020-12-15 08:18:10|3673.5|3673|3673|3672|3674|3673|3672.5|3672|1840
1608020300000|2020-12-15 08:18:20|3673.5|3672.5|3671|3670|3674.5|3673.5|3671|3670|2056
1608020310000|2020-12-15 08:18:30|3671.5|3670.5|3673|3671.5|3674|3673|3671.5|3670.5|3773
1608020320000|2020-12-15 08:18:40|3673.5|3672|3676|3675.5|3676.5|3676|3673.5|3672|3454
1608020330000|2020-12-15 08:18:50|3676.5|3675|3676|3675|3676.5|3675|3675.5|3674.5|140
1608020340000|2020-12-15 08:19:00|3676.5|3674.5|3675|3674|3677.5|3677|3674.5|3673.5|3107
1608020350000|2020-12-15 08:19:10|3675.5|3674.5|3675.5|3674.5|3675.5|3674.5|3675.5|3674.5|762
1608020360000|2020-12-15 08:19:20|3676|3675|3676|3675.5|3678|3676.5|3676|3675|1623
1608020370000|2020-12-15 08:19:30|3676.5|3676|3678|3676.5|3678|3677|3676.5|3675.5|203
1608020380000|2020-12-15 08:19:40|3677.5|3677|3682.5|3681.5|3682.5|3682|3677.5|3676.5|15188
1608020390000|2020-12-15 08:19:50|3683|3682|3685|3683|3686|3685|3682.5|3681.5|2590
1608020400000|2020-12-15 08:20:00|3685.5|3683.5|3685|3684|3686|3685|3685|3683.5|2846
1608020410000|2020-12-15 08:20:10|3684.5|3683.5|3683.5|3682.5|3684.5|3683.5|3683.5|3682|431
1608020420000|2020-12-15 08:20:20|3684|3683|3681|3680|3684.5|3683.5|3681|3680|2754
1608020430000|2020-12-15 08:20:30|3681.5|3680.5|3683|3682|3684.5|3683.5|3681.5|3680.5|1542
1608020440000|2020-12-15 08:20:40|3682.5|3681.5|3684.5|3683.5|3684.5|3683.5|3682.5|3681.5|915
1608020450000|2020-12-15 08:20:50|3684|3683|3683.5|3682.5|3684.5|3683|3683|3682.5|2329
1608020460000|2020-12-15 08:21:00|3683|3682|3681.5|3680.5|3683|3682.5|3681.5|3680.5|1252
1608020470000|2020-12-15 08:21:10|3681|3680|3681.5|3680|3682.5|3681|3679.5|3679|2091
1608020480000|2020-12-15 08:21:20|3682|3681|3683|3682|3683.5|3682.5|3681.5|3681|827
1608020490000|2020-12-15 08:21:30|3683.5|3682.5|3684.5|3683|3684.5|3683.5|3683|3682|2702
1608020500000|2020-12-15 08:21:40|3684|3683.5|3682|3681|3684|3683.5|3681.5|3680.5|831
1608020510000|2020-12-15 08:21:50|3682.5|3681.5|3683.5|3682|3684|3683|3682.5|3681.5|319
1608020520000|2020-12-15 08:22:00|3684|3683|3684.5|3683.5|3684.5|3683.5|3683.5|3683|224
1608020530000|2020-12-15 08:22:10||3684||3684||3684||3683.5|406
1608020540000|2020-12-15 08:22:20|3685|3684.5|3692|3691|3692|3691|3684.5|3684|11721
1608020550000|2020-12-15 08:22:30|3692.5|3691.5|3690.5|3690|3692.5|3691.5|3690.5|3689.5|4021
1608020560000|2020-12-15 08:22:40|3691|3690.5|3690.5|3689.5|3691.5|3690.5|3690|3689.5|1949
1608020570000|2020-12-15 08:22:50|3690|3689|3687|3685.5|3690.5|3689|3686|3685.5|1121
1608020580000|2020-12-15 08:23:00|3687.5|3686|3689|3688|3689.5|3688|3686|3685.5|552
1608020590000|2020-12-15 08:23:10|3690|3688.5|3689.5|3688.5|3690.5|3689|3689|3688|1687
1608020600000|2020-12-15 08:23:20|3689|3688|3687|3686|3689|3688|3687|3686|1701
1608020610000|2020-12-15 08:23:30|3687.5|3686.5|3689|3687.5|3689|3688|3687.5|3686.5|941
1608020620000|2020-12-15 08:23:40|3688.5|3688|3689.5|3689|3690|3689.5|3688.5|3687.5|1602
1608020630000|2020-12-15 08:23:50|3690|3688.5|3691|3690.5|3691|3690.5|3690|3688.5|3170
1608020640000|2020-12-15 08:24:00|3691.5|3691|3693|3692.5|3694.5|3692.5|3691.5|3691|7503
1608020650000|2020-12-15 08:24:10|3692.5|3692|3690.5|3690|3693|3692.5|3690.5|3690|1212
1608020660000|2020-12-15 08:24:20|3690|3689.5|3686.5|3684.5|3690.5|3690|3685|3684|1420
1608020670000|2020-12-15 08:24:30|3687|3685|3686.5|3685.5|3687|3686|3686|3685|533
1608020680000|2020-12-15 08:24:40|3687|3686|3686|3685|3687|3686|3685.5|3685|1821
1608020690000|2020-12-15 08:24:50|3686.5|3685.5|3687.5|3686.5|3689|3687.5|3686.5|3685.5|716
1608020700000|2020-12-15 08:25:00|3688|3686|3688|3687.5|3689|3687.5|3687.5|3686|200
1608020710000|2020-12-15 08:25:10|3688.5|3687|3688|3687|3689|3688.5|3688|3687|1431
1608020720000|2020-12-15 08:25:20|3688.5|3686.5|3687.5|3686.5|3688.5|3687|3687.5|3686.5|250
1608020730000|2020-12-15 08:25:30|3687|3686|3684|3683.5|3687|3686|3683.5|3682.5|2618
1608020740000|2020-12-15 08:25:40|3684.5|3684|3683.5|3682.5|3685|3684|3683|3682.5|1921
1608020750000|2020-12-15 08:25:50|3683|3683|3684.5|3683.5|3684.5|3683.5|3683|3682.5|3579
1608020760000|2020-12-15 08:26:00|3684|3683|3686|3685|3686|3685|3683.5|3683|1517
1608020770000|2020-12-15 08:26:10|3685.5|3684.5|3686.5|3685.5|3686.5|3686|3685|3684.5|1423
1608020780000|2020-12-15 08:26:20|3686|3686|3684.5|3683.5|3686|3686|3684.5|3683.5|2931
1608020790000|2020-12-15 08:26:30|3684|3684|3686|3685|3686.5|3685.5|3684|3683.5|945
1608020800000|2020-12-15 08:26:40|3686.5|3685.5|3685.5|3685|3686.5|3685.5|3685.5|3685|637
1608020810000|2020-12-15 08:26:50|3686|3684.5|3683.5|3682.5|3686|3684.5|3683|3682.5|738
1608020820000|2020-12-15 08:27:00|3683|3682|3686|3685|3686.5|3685|3681|3680.5|2811
1608020830000|2020-12-15 08:27:10|3686.5|3685.5|3686|3684.5|3686.5|3685.5|3686|3684.5|1342
1608020840000|2020-12-15 08:27:20|3686.5|3685|3685|3684|3686.5|3685.5|3684.5|3683.5|788
1608020850000|2020-12-15 08:27:30|3684.5|3683.5|3684|3683|3684.5|3683.5|3684|3682|355
1608020860000|2020-12-15 08:27:40|3684.5|3683.5|3688.5|3687.5|3688.5|3687.5|3684.5|3683|10198
1608020870000|2020-12-15 08:27:50|3689|3688|3688|3687|3689|3688.5|3688|3687|301
1608020880000|2020-12-15 08:28:00|3688.5|3687.5|3689.5|3688.5|3689.5|3689|3688.5|3687.5|74
1608020890000|2020-12-15 08:28:10|3690|3689|3691|3690|3691|3690|3689.5|3688.5|2861
1608020900000|2020-12-15 08:28:20|3690.5||3691||3691||3690.5||87
1608020910000|2020-12-15 08:28:30|3690.5|3689.5|3690|3689.5|3690.5|3689.5|3688|3687|2373
1608020920000|2020-12-15 08:28:40|3689.5|3689|3690|3689|3690|3689|3687.5|3687|2834
1608020930000|2020-12-15 08:28:50|3689.5|3688.5|3689|3688|3690|3689|3688|3687.5|1404
1608020940000|2020-12-15 08:29:00|3689.5|3688.5|3689.5|3688.5|3691|3690|3689|3688|3748
1608020950000|2020-12-15 08:29:10|3690|3689|3692|3690.5|3692|3691|3689.5|3689|1694
1608020960000|2020-12-15 08:29:20|3691.5|3691|3689.5|3689|3691.5|3691|3689|3688|1728
1608020970000|2020-12-15 08:29:30|3689|3688.5|3690|3689|3691|3690|3689|3688|1783
1608020980000|2020-12-15 08:29:40||3689.5||3689||3689.5||3689|0
1608020990000|2020-12-15 08:29:50|3689.5|3688.5|3688.5|3687.5|3690|3688.5|3688.5|3687.5|2221
1608021000000|2020-12-15 08:30:00|3688|3687|3686.5|3685.5|3688|3687|3684.5|3684|6664
1608021010000|2020-12-15 08:30:10|3686|3685|3685|3684|3686.5|3685|3684.5|3683.5|4426
1608021020000|2020-12-15 08:30:20|3684.5|3683.5|3685.5|3685|3685.5|3685|3684|3683.5|3921
1608021030000|2020-12-15 08:30:30|3686|3685.5|3684.5|3683.5|3686.5|3685.5|3683|3682|2579
1608021040000|2020-12-15 08:30:40|3685|3684|3686|3685|3686.5|3685|3685|3684|140
1608021050000|2020-12-15 08:30:50|3685.5|3684.5|3684|3683|3685.5|3684.5|3684|3682|916
1608021060000|2020-12-15 08:31:00|3683.5|3682.5|3684|3683.5|3685.5|3684.5|3683|3682.5|750
1608021070000|2020-12-15 08:31:10|3683.5|3683|3685|3683.5|3685|3684|3683|3682|366
1608021080000|2020-12-15 08:31:20|3685.5|3684|3690.5|3689.5|3690.5|3690|3685.5|3684|1960
1608021090000|2020-12-15 08:31:30|3691|3690|3694|3693|3694.5|3693.5|3690.5|3690|3692
1608021100000|2020-12-15 08:31:40|3694.5|3693.5|3695|3694.5|3695|3694.5|3694.5|3693.5|115
1608021110000|2020-12-15 08:31:50|3694.5|3694|3694.5|3694|3695|3694|3694|3693.5|723
1608021120000|2020-12-15 08:32:00|3694|3693|3691.5|3690|3694|3693|3691.5|3690|2806
1608021130000|2020-12-15 08:32:10|3691|3690.5|3691.5|3690|3691.5|3691|3691|3690|446
1608021140000|2020-12-15 08:32:20|3692|3690.5|3693.5|3691.5|3694|3693.5|3692|3690.5|3689
1608021150000|2020-12-15 08:32:30|3693|3691|3691|3690|3693.5|3691|3691|3690|789
1608021160000|2020-12-15 08:32:40|3690.5|3689.5|3690.5|3689|3691|3689.5|3690|3689|776
1608021170000|2020-12-15 08:32:50|3691|3690|3693.5|3692|3693.5|3692.5|3691|3690|1171
1608021180000|2020-12-15 08:33:00|3693|3691.5|3689|3688.5|3693|3691.5|3689|3688.5|923
1608021190000|2020-12-15 08:33:10|3689.5|3688|3687.5|3686.5|3690|3688|3687|3686.5|2262
1608021200000|2020-12-15 08:33:20|3688|3687|3687.5|3686.5|3688|3687.5|3686.5|3686|1415
1608021210000|2020-12-15 08:33:30|3688|3687|3690.5|3689|3690.5|3689.5|3688|3687|1848
1608021220000|2020-12-15 08:33:40|3690|3689.5|3690|3688.5|3690.5|3689.5|3689|3688.5|1301
1608021230000|2020-12-15 08:33:50|3689.5|3689|3690.5|3689.5|3690.5|3689.5|3689.5|3688.5|0
1608021240000|2020-12-15 08:34:00|3691|3690|3688.5|3687.5|3691.5|3691|3686|3685.5|6962
1608021250000|2020-12-15 08:34:10|3689|3687|3688.5|3687.5|3689|3688|3688.5|3687|1
1608021260000|2020-12-15 08:34:20|3688|3687|3686|3685.5|3688|3687|3686|3685.5|1763
1608021270000|2020-12-15 08:34:30|3685.5|3685|3687.5|3686.5|3687.5|3686.5|3685|3684.5|2123
1608021280000|2020-12-15 08:34:40|3688|3687|3690.5|3689.5|3690.5|3690|3688|3687|594
1608021290000|2020-12-15 08:34:50|3690|3689|3688.5|3687.5|3690.5|3689|3688|3687.5|536
1608021300000|2020-12-15 08:35:00|3689|3687|3689.5|3688|3689.5|3688.5|3687|3686|6039
1608021310000|2020-12-15 08:35:10|3690|3688.5|3690|3689|3690.5|3689|3689|3688.5|1423
1608021320000|2020-12-15 08:35:20|3689.5|3688.5|3689|3688|3690|3688.5|3688.5|3688|664
1608021330000|2020-12-15 08:35:30|3688.5|3687.5|3688|3687.5|3688.5|3687.5|3688|3687.5|1492
1608021340000|2020-12-15 08:35:40|3687.5|3687|3688|3687|3688|3687|3687.5|3686.5|278
1608021350000|2020-12-15 08:35:50|3688.5|3687.5|3689|3687.5|3689|3688|3688.5|3687|98
1608021360000|2020-12-15 08:36:00|3689.5|3688|3688.5|3687.5|3690.5|3690|3688.5|3687.5|4371
1608021370000|2020-12-15 08:36:10|3688|3687|3688|3686.5|3688.5|3687.5|3687.5|3686.5|1810
1608021380000|2020-12-15 08:36:20|3687.5|3687|3689|3688.5|3689.5|3688.5|3686.5|3686|2229
1608021390000|2020-12-15 08:36:30|3689.5|3688|3689|3688|3689.5|3688.5|3689|3688|3
1608021400000|2020-12-15 08:36:40|3689.5|3688.5|3690|3689|3690|3689.5|3689|3688.5|20
1608021410000|2020-12-15 08:36:50|3689.5|3688.5|3690.5|3689.5|3690.5|3690|3689.5|3688.5|2492
1608021420000|2020-12-15 08:37:00|3690||3690||3690.5||3690||1
1608021430000|2020-12-15 08:37:10|3690.5|3689|3688|3687|3690.5|3689|3687.5|3687|1718
1608021440000|2020-12-15 08:37:20|3688.5|3687.5|3685|3684|3689|3688|3684.5|3684|2292
1608021450000|2020-12-15 08:37:30|3684.5|3683.5|3684.5|3683.5|3685|3684.5|3684|3683.5|1987
1608021460000|2020-12-15 08:37:40|3685|3684|3686|3685|3686|3685|3685|3683.5|2687
1608021470000|2020-12-15 08:37:50|3686.5|3685.5|3685|3683.5|3687|3686|3684.5|3683.5|324
1608021480000|2020-12-15 08:38:00|3685.5|3684|3685.5|3684.5|3685.5|3685|3685|3684|3356
1608021490000|2020-12-15 08:38:10|3685|3684|3684.5|3684|3685|3684|3684.5|3684|274
1608021500000|2020-12-15 08:38:20|3684|3683.5|3685.5|3684.5|3687|3686|3684|3683.5|3857
1608021510000|2020-12-15 08:38:30|3686||3686||3686||3686||0
1608021520000|2020-12-15 08:38:40|3686.5|3685|3687|3686|3687|3686|3686|3685|470
1608021530000|2020-12-15 08:38:50|3687.5|3686.5|3688|3686.5|3688|3687|3687|3686.5|1758
1608021540000|2020-12-15 08:39:00|3687.5|3687|3685.5|3684.5|3688|3687|3685|3684|4229
1608021550000|2020-12-15 08:39:10|3685|3685|3687|3685.5|3687|3685.5|3685|3685|1190
1608021560000|2020-12-15 08:39:20|3687.5|3686|3691|3690|3691|3690.5|3687.5|3686|3648
1608021570000|2020-12-15 08:39:30|3690.5|3689.5|3691.5|3690.5|3692|3691|3690.5|3689.5|489
1608021580000|2020-12-15 08:39:40|3690.5|3690|3690|3688.5|3690.5|3690|3690|3688.5|979
1608021590000|2020-12-15 08:39:50|3690.5|3689|3690|3689|3690.5|3689.5|3689.5|3689|417
1608021600000|2020-12-15 08:40:00|3689.5|3688.5|3691|3690.5|3691|3690.5|3688.5|3688|1736
1608021610000|2020-12-15 08:40:10|3691.5|3691|3691.5|3690.5|3692|3691|3691|3690.5|873
1608021620000|2020-12-15 08:40:20|3691|3690|3691.5|3690.5|3691.5|3691|3690.5|3690|819
1608021630000|2020-12-15 08:40:30|3692|3691|3692|3691.5|3692.5|3691.5|3692|3691|1287
1608021640000|2020-12-15 08:40:40|3691.5|3691|3692|3691.5|3693.5|3692.5|3691.5|3691|1847
1608021650000|2020-12-15 08:40:50|3691.5|3691|3689.5|3688.5|3692.5|3691.5|3689|3688.5|2901
1608021660000|2020-12-15 08:41:00|3690|3689|3690.5|3689.5|3691|3690|3690|3689|2054
1608021670000|2020-12-15 08:41:10|3691|3690|3691.5|3690.5|3691.5|3691|3690.5|3690|2228
1608021680000|2020-12-15 08:41:20|3692|3691|3692|3691.5|3692|3691.5|3691.5|3691|536
1608021690000|2020-12-15 08:41:30|3692.5|3691|3691.5|3690.5|3692.5|3691.5|3691.5|3690.5|951
1608021700000|2020-12-15 08:41:40|3692||3691||3692||3691||2
1608021710000|2020-12-15 08:41:50|3690.5|3690|3690|3689.5|3691.5|3691|3690|3689.5|3020
1608021720000|2020-12-15 08:42:00|3689.5|3689|3690|3689|3690.5|3689|3689.5|3689|521
1608021730000|2020-12-15 08:42:10|3690.5|3689.5|3693.5|3692|3693.5|3693|3690|3689.5|2744
1608021740000|2020-12-15 08:42:20|3693|3692.5|3693.5|3692.5|3693.5|3692.5|3693|3692|1
1608021750000|2020-12-15 08:42:30|3693|3692|3693|3691.5|3693.5|3692|3692|3691.5|968
1608021760000|2020-12-15 08:42:40|3693.5|3692|3694|3693|3694|3693.5|3693|3692|1421
1608021770000|2020-12-15 08:42:50|3694.5|3693.5|3694.5|3694|3694.5|3694|3694.5|3693.5|1016
1608021780000|2020-12-15 08:43:00|3694|3693.5|3693.5|3692.5|3694|3693.5|3693|3692.5|1409
1608021790000|2020-12-15 08:43:10|3694|3693|3698|3697.5|3698|3697.5|3694|3693|5225
1608021800000|2020-12-15 08:43:20|3698.5|3698|3699.5|3698|3699.5|3698.5|3698.5|3698|440
1608021810000|2020-12-15 08:43:30|3700|3698.5|3700|3699.5|3701|3700|3700|3698.5|4488
1608021820000|2020-12-15 08:43:40|3700.5|3700|3700.5|3699.5|3701|3700.5|3700.5|3699.5|2373
1608021830000|2020-12-15 08:43:50|3701|3700|3701|3700|3701|3700.5|3701|3699.5|1329
1608021840000|2020-12-15 08:44:00|3700.5|3699.5|3700.5|3699.5|3701|3700|3700|3699.5|2113
1608021850000|2020-12-15 08:44:10|3701|3700|3700.5|3699.5|3701.5|3701|3700|3699.5|2434
1608021860000|2020-12-15 08:44:20|3700|3699|3699|3698|3700.5|3699|3698.5|3698|547
1608021870000|2020-12-15 08:44:30|||||||||100
1608021880000|2020-12-15 08:44:40|3698.5|3697.5|3698|3697|3698.5|3698|3697.5|3697|5816
1608021890000|2020-12-15 08:44:50|3698.5|3696.5|3697.5|3696.5|3698.5|3696.5|3696.5|3696|1233
1608021900000|2020-12-15 08:45:00|3698|3697|3699|3698|3699|3698|3697.5|3697|0
1608021910000|2020-12-15 08:45:10|3699.5|3698.5|3697|3696|3699.5|3699|3696.5|3696|2004
1608021920000|2020-12-15 08:45:20|3697.5|3696.5|3699|3698|3699|3698|3697.5|3696.5|2570
1608021930000|2020-12-15 08:45:30|3698.5|3698.5|3698.5|3698|3699|3698.5|3697.5|3697|1884
1608021940000|2020-12-15 08:45:40|3699|3698.5|3700|3699|3700|3699.5|3699|3698.5|3441
1608021950000|2020-12-15 08:45:50|3700.5|3699.5|3700|3698.5|3700.5|3700|3699|3698.5|4706
1608021960000|2020-12-15 08:46:00|3699.5|3699|3700|3699|3700|3699.5|3698.5|3698|5261
1608021970000|2020-12-15 08:46:10|3700.5|3699.5|3700.5|3699.5|3701.5|3701|3700|3699|4772
1608021980000|2020-12-15 08:46:20|3700|3699|3699.5|3698.5|3700|3699|3699|3698.5|1327
1608021990000|2020-12-15 08:46:30|3700|3699|3696.5|3695.5|3700|3699.5|3696.5|3695.5|2888
1608022000000|2020-12-15 08:46:40|3696|3695|3697|3696|3697|3696.5|3695.5|3695|4701
1608022010000|2020-12-15 08:46:50|3696.5|3695.5|3696|3695|3697|3695.5|3696|3695|400
1608022020000|2020-12-15 08:47:00|3695.5|3694.5|3696|3695|3696.5|3696|3694.5|3694|4490
1608022030000|2020-12-15 08:47:10|3695.5|3695.5|3695|3694.5|3695.5|3695.5|3695|3694|151
1608022040000|2020-12-15 08:47:20|3694.5|3694|3693|3692|3694.5|3694|3691.5|3691|4578
1608022050000|2020-12-15 08:47:30|3692.5|3692.5|3692.5|3692|3693|3692.5|3692|3691.5|1162
1608022060000|2020-12-15 08:47:40|3692|3691.5|3692|3691|3692|3691.5|3692|3691|0
1608022070000|2020-12-15 08:47:50|3692.5|3691.5|3696|3695|3697.5|3696.5|3692.5|3691|6839
1608022080000|2020-12-15 08:48:00|3696.5|3694.5|3695|3694|3696.5|3694.5|3694.5|3693.5|536
1608022090000|2020-12-15 08:48:10|3695.5|3693.5|3694|3692.5|3695.5|3693.5|3693.5|3692.5|0
1608022100000|2020-12-15 08:48:20|3694.5|3693|3696|3695|3696|3695|3694.5|3692.5|152
1608022110000|2020-12-15 08:48:30|3696.5|3695.5|3698|3697.5|3698.5|3697.5|3696.5|3695.5|141
1608022120000|2020-12-15 08:48:40|3697.5|3697|3699|3698|3699|3698|3697|3696.5|403
1608022130000|2020-12-15 08:48:50|3698.5|3697.5|3699|3697.5|3699|3697.5|3698|3697.5|136
1608022140000|2020-12-15 08:49:00|3698.5|3698|3698.5|3697.5|3698.5|3698|3698|3697.5|96
1608022150000|2020-12-15 08:49:10|3699|3698|3699.5|3698.5|3699.5|3699|3698.5|3697.5|2176
1608022160000|2020-12-15 08:49:20|3699|3698|3698|3697|3699.5|3698|3697.5|3697|416
1608022170000|2020-12-15 08:49:30|3697.5|3696.5|3696|3695|3698|3696.5|3695|3694|1640
1608022190000|2020-12-15 08:49:50|3695.5|3694.5|3695.5|3694.5|3696|3694.5|3695|3694.5|1009
1608022200000|2020-12-15 08:50:00|3695|3694|3694.5|3694|3695.5|3694|3694.5|3694|512
1608022210000|2020-12-15 08:50:10|3695|3693.5|3694.5|3693.5|3695|3693.5|3693.5|3693|1086
1608022220000|2020-12-15 08:50:20|3694|3694|3694.5|3693.5|3694.5|3694|3694|3693.5|0
1608022230000|2020-12-15 08:50:30|3695|3694|3697|3696.5|3697|3696.5|3695|3694|5980
1608022240000|2020-12-15 08:50:40|3697.5|3697|3698|3697.5|3698|3697.5|3696.5|3696|1820
1608022250000|2020-12-15 08:50:50|||||||||829
1608022260000|2020-12-15 08:51:00|3697.5|3697|3699|3698|3699|3698.5|3697.5|3696|2991
1608022270000|2020-12-15 08:51:10|3698.5|3697.5|3702|3701|3702|3701|3698|3697|7564
1608022280000|2020-12-15 08:51:20||3700.5||3701||3701||3700.5|0
1608022290000|2020-12-15 08:51:30|3701.5|3700.5|3698|3697|3701.5|3700.5|3698|3697|2068
1608022300000|2020-12-15 08:51:40|3699|3697.5|3700|3699|3700|3699.5|3699|3697|5458
1608022310000|2020-12-15 08:51:50|3700.5|3699.5|3700|3699|3700.5|3700|3699.5|3699|1488
1608022320000|2020-12-15 08:52:00|3700.5|3699.5|3700|3699|3700.5|3699.5|3699.5|3699|154
1608022330000|2020-12-15 08:52:10|3699.5|3698.5|3699.5|3698.5|3700|3698.5|3699|3698.5|335
1608022340000|2020-12-15 08:52:20|3700|3699|3700|3699|3700.5|3699.5|3699.5|3698.5|316
1608022350000|2020-12-15 08:52:30|3700.5|3699.5|3700|3699|3700.5|3699.5|3700|3699|1000
1608022360000|2020-12-15 08:52:40|3700.5|3699.5|3700.5|3699.5|3700.5|3699.5|3700.5|3699.5|0
1608022380000|2020-12-15 08:53:00|3700|3700|3700.5|3699.5|3700.5|3700|3700|3699.5|1852
1608022390000|2020-12-15 08:53:10|3701|3700|3702|3701|3702.5|3702|3701|3700|5810
1608022400000|2020-12-15 08:53:20|3702.5|3701.5|3701|3700|3702.5|3701.5|3700.5|3700|3927
1608022410000|2020-12-15 08:53:30|3701.5|3700.5|3701.5|3700.5|3701.5|3701|3701.5|3700.5|910
1608022430000|2020-12-15 08:53:50|3701|3701|3702|3701|3702|3701.5|3701|3701|2177
1608022440000|2020-12-15 08:54:00|3701.5||3702||3702||3701.5||36
1608022450000|2020-12-15 08:54:10|3702.5|3701.5|3705|3703.5|3705|3704|3702.5|3701|3445
1608022460000|2020-12-15 08:54:20|3704.5|3704|3702|3701|3704.5|3704|3702|3701|1348
1608022470000|2020-12-15 08:54:30|3702.5|3701.5|3703.5|3702.5|3703.5|3702.5|3702.5|3701.5|895
1608022490000|2020-12-15 08:54:50|3703|3702|3699|3697.5|3703|3702|3698.5|3697.5|15556
1608022500000|2020-12-15 08:55:00|3698.5|3697|3699.5|3698.5|3699.5|3698.5|3697.5|3697|4042
1608022510000|2020-12-15 08:55:10|3700|3699|3701|3699.5|3701.5|3700.5|3700|3699|11505
1608022520000|2020-12-15 08:55:20|3700.5|3699|3696.5|3695.5|3700.5|3699|3696|3695.5|3809
1608022530000|2020-12-15 08:55:30|3696|3696|3698.5|3697|3698.5|3697|3696|3696|410
1608022540000|2020-12-15 08:55:40|3698|3696.5|3698|3697|3698|3697|3697|3696|0
1608022550000|2020-12-15 08:55:50|3698.5|3697.5|3698|3697|3699|3698|3698|3697|196
1608022560000|2020-12-15 08:56:00|3698.5|3698|3698|3697.5|3699.5|3698|3697.5|3697|833
1608022570000|2020-12-15 08:56:10|3698.5|3698|3699.5|3698.5|3699.5|3698.5|3698.5|3697.5|422
1608022580000|2020-12-15 08:56:20|3699|3698|3698.5|3697|3699|3698|3697.5|3697|420
1608022590000|2020-12-15 08:56:30|3699|3697.5|3696.5|3695.5|3699|3697.5|3696.5|3695.5|10158
1608022600000|2020-12-15 08:56:40|3696|3696|3696.5|3695.5|3696.5|3696|3696|3695.5|454
1608022610000|2020-12-15 08:56:50|3697.5|3696|3699|3697.5|3699|3698|3696.5|3695.5|6060
1608022620000|2020-12-15 08:57:00|3699.5|3698|3697|3696|3699.5|3698.5|3697|3696|142
1608022630000|2020-12-15 08:57:10|3697.5|3696.5|3698|3697|3698|3697|3697.5|3696.5|0
1608022640000|2020-12-15 08:57:20|3697.5|3696.5|3698.5|3697.5|3698.5|3698|3697|3696|532
1608022650000|2020-12-15 08:57:30|3698|3698|3698.5|3697.5|3698.5|3698|3698|3697.5|424
1608022660000|2020-12-15 08:57:40|3699|3698|3699.5|3698.5|3699.5|3698.5|3699|3698|54
1608022670000|2020-12-15 08:57:50|3699|3699|3699.5|3698.5|3699.5|3699|3698.5|3698|1031
1608022680000|2020-12-15 08:58:00|3699|3698|3697.5|3697|3699|3698|3697.5|3697|1641
1608022690000|2020-12-15 08:58:10|3698|3697.5|3698.5|3697.5|3698.5|3697.5|3698|3697.5|150
1608022700000|2020-12-15 08:58:20|3698|3697|3697.5|3696.5|3698.5|3697|3696|3695.5|5978
1608022710000|2020-12-15 08:58:30|3698|3697|3698.5|3697.5|3698.5|3697.5|3698|3697|479
1608022720000|2020-12-15 08:58:40|3699|3698|3699.5|3698.5|3699.5|3699|3699|3698|1396
1608022730000|2020-12-15 08:58:50|3700|3699|3700|3699|3700|3699.5|3699.5|3699|806
1608022740000|2020-12-15 08:59:00|3699.5|3698.5|3700|3699|3700|3699|3698.5|3698|579
1608022750000|2020-12-15 08:59:10|3700.5|3699.5|3702.5|3701|3702.5|3701|3699|3698.5|7313
1608022760000|2020-12-15 08:59:20|3702|3701.5|3702|3701|3704|3703|3701.5|3701|3041
1608022770000|2020-12-15 08:59:30|3702.5|3701.5|3703|3702|3704|3702.5|3702|3701.5|60
1608022780000|2020-12-15 08:59:40|3703.5|3702.5|3703.5|3702.5|3703.5|3702.5|3703|3702|2230
1608022790000|2020-12-15 08:59:50|3703|3702|3703.5|3702|3703.5|3702.5|3702.5|3702|649
1608022800000|2020-12-15 09:00:00|3703|3702.5|3705.5|3704.5|3706|3705.5|3703|3702|4192
1608022810000|2020-12-15 09:00:10|3706|3705|3706|3705|3706.5|3705.5|3705.5|3704.5|255
1608022820000|2020-12-15 09:00:20|3705.5|3704.5|3705|3704.5|3705.5|3704.5|3704.5|3704|296
1608022830000|2020-12-15 09:00:30|3704.5|3704|3700.5|3699.5|3704.5|3704|3700.5|3699.5|2667
1608022840000|2020-12-15 09:00:40|3701|3700|3701.5|3700|3702|3701|3701|3700|512
1608022850000|2020-12-15 09:00:50|3701|3699.5|3700.5|3699.5|3701|3699.5|3700.5|3699.5|0
1608022860000|2020-12-15 09:01:00|3700|3699|3700|3699|3700.5|3699|3699|3698|1127
1608022870000|2020-12-15 09:01:10|3700.5|3699.5|3702.5|3701.5|3702.5|3701.5|3700|3699.5|746
1608022880000|2020-12-15 09:01:20|3702|3701|3701|3700.5|3702.5|3701|3701|3700.5|608
1608022900000|2020-12-15 09:01:40|3701.5|3701|3702.5|3701.5|3702.5|3701.5|3701|3700.5|1764
1608022910000|2020-12-15 09:01:50|3703|3702|3702.5|3702|3703|3702.5|3702.5|3702|686
1608022920000|2020-12-15 09:02:00|3702|3701.5|3701.5|3700|3702.5|3701.5|3701|3700|978
1608022930000|2020-12-15 09:02:10|3702|3700.5|3702.5|3701.5|3702.5|3702|3702|3700.5|398
1608022940000|2020-12-15 09:02:20|3702|3702|3701.5|3700.5|3702.5|3702|3701|3700.5|959
1608022950000|2020-12-15 09:02:30|3702|3701|3703|3702|3703|3702|3701.5|3701|325
1608022970000|2020-12-15 09:02:50|3702.5|3701.5|3702.5|3701.5|3702.5|3702|3702|3701.5|175
1608022980000|2020-12-15 09:03:00|3702|3701|3701|3700|3702|3701|3700.5|3700|826
1608022990000|2020-12-15 09:03:10|3700.5|3700.5|3700.5|3699.5|3701|3700.5|3700|3699|3128
1608023000000|2020-12-15 09:03:20|3700|3699|3698.5|3697.5|3700|3699|3698.5|3697.5|539
1608023010000|2020-12-15 09:03:30|3699|3698|3700|3699|3700|3699|3699|3697.5|2412
1608023020000|2020-12-15 09:03:40|3699.5|3698.5|3699.5|3698|3699.5|3698.5|3699|3698|138
1608023030000|2020-12-15 09:03:50|3700|3698.5|3700|3699|3700|3699|3700|3698.5|170
1608023040000|2020-12-15 09:04:00|3699.5|3698.5|3699.5|3698.5|3699.5|3698.5|3699|3698.5|392
1608023050000|2020-12-15 09:04:10|3699|3698|3698.5|3698|3699.5|3698|3698.5|3698|162
1608023060000|2020-12-15 09:04:20|3699|3697.5|3700|3699|3700|3699|3698|3697.5|5086
1608023070000|2020-12-15 09:04:30|3699.5|3698.5|3699.5|3699|3700.5|3699.5|3699.5|3698.5|6100
1608023080000|2020-12-15 09:04:40|3700|3699.5|3699.5|3699|3700|3699.5|3699.5|3699|1817
1608023090000|2020-12-15 09:04:50|3700|3698.5|3699|3698.5|3700|3699|3699|3698|2716
1608023100000|2020-12-15 09:05:00|3699.5|3699|3698.5|3698|3699.5|3699|3698.5|3698|1359
1608023110000|2020-12-15 09:05:10|3699|3697.5|3698|3697|3699|3697.5|3698|3697|1298
1608023120000|2020-12-15 09:05:20|3697.5|3696.5|3698|3697|3698|3697|3697|3696.5|852
1608023130000|2020-12-15 09:05:30|3698.5|3697.5|3699|3698.5|3699.5|3699|3698.5|3697.5|2684
1608023140000|2020-12-15 09:05:40|3699.5||3699.5||3699.5||3699.5||0
1608023150000|2020-12-15 09:05:50|3700|3699|3701|3700|3701|3700.5|3700|3699|3154
1608023160000|2020-12-15 09:06:00|3700.5|3699.5|3699|3698|3700.5|3700|3699|3698|3711
1608023170000|2020-12-15 09:06:10|3699.5|3698.5|3700|3698.5|3700|3699|3699|3698.5|1544
1608023180000|2020-12-15 09:06:20|3700.5|3699|3701|3700.5|3701|3700.5|3700|3699|2961
1608023190000|2020-12-15 09:06:30|3701.5|3701|3702|3701|3702|3701.5|3701.5|3700.5|2712
1608023200000|2020-12-15 09:06:40|3702.5|3701.5|3703.5|3703|3703.5|3703|3702|3701|2653
1608023210000|2020-12-15 09:06:50|3703|3702.5|3702.5|3701.5|3703.5|3702.5|3702.5|3701.5|4155
1608023220000|2020-12-15 09:07:00|3702|3701|3702.5|3701.5|3702.5|3701.5|3701.5|3701|1783
1608023230000|2020-12-15 09:07:10|3703|3702|3701.5|3700.5|3703|3702.5|3701|3700.5|6070
1608023240000|2020-12-15 09:07:20|3702|3701|3703|3701.5|3703|3701.5|3702|3701|758
1608023250000|2020-12-15 09:07:30||3702||3702||3702||3702|0
1608023260000|2020-12-15 09:07:40|3703.5|3702.5|3705.5|3705|3706|3705|3703.5|3702|3285
1608023270000|2020-12-15 09:07:50|3706|3705.5|3705.5|3704.5|3706.5|3705.5|3705|3704.5|577
1608023280000|2020-12-15 09:08:00|3704.5|3704|3699|3698|3704.5|3704|3699|3698|2672
1608023290000|2020-12-15 09:08:10|3698.5|3698.5|3699|3698|3700|3699.5|3698.5|3698|4110
1608023300000|2020-12-15 09:08:20|3698.5||3698.5||3698.5||3698.5||30
1608023310000|2020-12-15 09:08:30|3699|3698.5|3703|3702|3703.5|3702|3699|3698.5|1683
1608023320000|2020-12-15 09:08:40|3703.5|3701.5|3702.5|3701.5|3703.5|3701.5|3702.5|3701.5|0
1608023330000|2020-12-15 09:08:50|3702|3701|3701.5|3700.5|3702.5|3701|3701|3700.5|332
1608023340000|2020-12-15 09:09:00|3702|3701|3703|3702|3703|3702|3702|3701|192
1608023350000|2020-12-15 09:09:10|3702.5|3701.5|3702|3701|3703|3701.5|3701.5|3700.5|1681
1608023360000|2020-12-15 09:09:20|3702.5|3700.5|3702.5|3701.5|3702.5|3701.5|3701|3700.5|1855
1608023370000|2020-12-15 09:09:30|3702|3701|3703.5|3702.5|3704|3703.5|3702|3701|1636
1608023390000|2020-12-15 09:09:50|3703|3702|3703|3702.5|3703.5|3702.5|3702.5|3702|556
1608023400000|2020-12-15 09:10:00|3703.5|3703|3704|3703|3704|3703.5|3703|3702.5|2394
1608023410000|2020-12-15 09:10:10|3704.5|3703.5|3703|3702.5|3705.5|3704.5|3703|3702.5|1417
1608023420000|2020-12-15 09:10:20|3702.5|3702|3702.5|3701.5|3702.5|3702|3701.5|3701|464
1608023430000|2020-12-15 09:10:30|3702|3702|3702.5|3701.5|3703.5|3702.5|3701.5|3701|3004
1608023440000|2020-12-15 09:10:40|3702|3701|3701.5|3701|3702|3701|3701.5|3701|187
1608023450000|2020-12-15 09:10:50|3701|3700.5|3701.5|3700.5|3701.5|3701|3701|3700.5|380
1608023460000|2020-12-15 09:11:00|3701|3700|3700|3699|3701.5|3700|3699.5|3698.5|2253
1608023470000|2020-12-15 09:11:10|3699.5|3698.5|3700|3699.5|3701.5|3700|3699.5|3698.5|1738
1608023480000|2020-12-15 09:11:20|3700.5|3700|3699.5|3698.5|3700.5|3700|3699|3698|6028
1608023490000|2020-12-15 09:11:30|3700|3699|3700|3699.5|3700|3699.5|3699.5|3699|0
1608023500000|2020-12-15 09:11:40||3699||3699||3699.5||3699|172
1608023510000|2020-12-15 09:11:50|3699.5|3698.5|3699|3698|3699.5|3698.5|3698.5|3698|169
1608023520000|2020-12-15 09:12:00|3698.5|3697.5|3697.5|3696.5|3698.5|3698|3697|3696.5|702
1608023530000|2020-12-15 09:12:10|3698|3697|3698.5|3697|3698.5|3697.5|3698|3697|139
1608023540000|2020-12-15 09:12:20|3698|3697.5|3696.5|3696|3698|3697.5|3696.5|3696|2245
1608023550000|2020-12-15 09:12:30|3697|3696.5|3696.5|3695.5|3697|3696.5|3696.5|3695.5|704
1608023560000|2020-12-15 09:12:40|3697|3696|3697.5|3696.5|3698|3696.5|3697|3696|0
1608023570000|2020-12-15 09:12:50|3698|3697|3699.5|3698|3699.5|3699|3698|3697|806
1608023580000|2020-12-15 09:13:00|3699||3699||3699||3698.5||0
1608023590000|2020-12-15 09:13:10|3698.5|3698.5|3699.5|3698.5|3699.5|3698.5|3698.5|3698.5|18
1608023600000|2020-12-15 09:13:20|3699|3699|3699.5|3698.5|3699.5|3699|3699|3698.5|285
1608023610000|2020-12-15 09:13:30|3699|3698|3698|3697|3699|3698|3698|3697|657
1608023620000|2020-12-15 09:13:40|3698.5|3697.5|3699|3697.5|3699|3698|3698.5|3697.5|553
1608023630000|2020-12-15 09:13:50|3698.5|3698|3699|3698|3699|3698|3698.5|3697.5|0
1608023640000|2020-12-15 09:14:00|3698.5|3697.5|3698|3697|3698.5|3697.5|3697.5|3697|485
1608023650000|2020-12-15 09:14:10|3697.5|3696.5|3697.5|3696|3697.5|3697|3697.5|3696|0
1608023660000|2020-12-15 09:14:20|3697|3695.5|3697|3695.5|3697|3695.5|3696.5|3695.5|389
1608023670000|2020-12-15 09:14:30|3696.5|3696|3697|3696|3697|3696|3696.5|3696|185
1608023680000|2020-12-15 09:14:40|3697.5|3696.5|3693|3692|3698|3697|3693|3692|5599
1608023690000|2020-12-15 09:14:50|3692.5|3691.5|3692.5|3691.5|3693|3692.5|3692|3691|1883
1608023700000|2020-12-15 09:15:00|3693|3692|3694|3693|3694|3693|3693|3692|0
1608023710000|2020-12-15 09:15:10|3694.5|3693.5|3694.5|3694|3694.5|3694|3694|3693.5|50
1608023720000|2020-12-15 09:15:20|3695|3694.5|3694.5|3693|3695|3694.5|3693.5|3693|2102
1608023730000|2020-12-15 09:15:30||3693.5||3693.5||3694||3693.5|182
1608023740000|2020-12-15 09:15:40|3694|3693|3694.5|3693.5|3694.5|3693.5|3693.5|3693|169
1608023750000|2020-12-15 09:15:50|3694||3694||3694||3694||0
1608023760000|2020-12-15 09:16:00|3694.5|3694|3694.5|3694|3695|3694.5|3694.5|3694|0
1608023770000|2020-12-15 09:16:10|3695|3694.5|3695|3694.5|3695|3694.5|3695|3694|1572
1608023780000|2020-12-15 09:16:20|3694.5|3694|3692|3691|3695|3694|3692|3691|2111
1608023790000|2020-12-15 09:16:30|3692.5||3692||3692.5||3691.5||100
1608023800000|2020-12-15 09:16:40|3692.5|3691.5|3693|3691.5|3693|3691.5|3692.5|3691.5|45
1608023810000|2020-12-15 09:16:50||3692||3692||3692||3692|0
1608023820000|2020-12-15 09:17:00|3693.5|3692.5|3692|3691|3694|3693|3691.5|3691|1272
1608023830000|2020-12-15 09:17:10|3692.5|3691.5|3693.5|3692|3693.5|3692.5|3691.5|3691.5|0
1608023840000|2020-12-15 09:17:20|3693|3692.5|3694|3693|3694|3693|3693|3692.5|1410
1608023850000|2020-12-15 09:17:30|3693.5|3692.5|3691|3690.5|3694|3692.5|3691|3690.5|2040
1608023860000|2020-12-15 09:17:40|3691.5|3691|3691.5|3691|3692|3691|3691.5|3690.5|0
1608023870000|2020-12-15 09:17:50|3691|3690.5|3691.5|3690.5|3692|3690.5|3691|3690.5|228
1608023880000|2020-12-15 09:18:00|3691|3690|3690|3689.5|3691.5|3690|3690|3689.5|1346
1608023890000|2020-12-15 09:18:10|3690.5|3690|3690|3689.5|3690.5|3690|3690|3689.5|1492
1608023900000|2020-12-15 09:18:20|3689.5|3689|3690|3689|3690|3689|3689.5|3689|431
1608023910000|2020-12-15 09:18:30|3690.5|3689.5|3691.5|3690.5|3691.5|3690.5|3690.5|3689.5|712
1608023920000|2020-12-15 09:18:40||3690||3690||3690||3690|0
1608023930000|2020-12-15 09:18:50|3692|3690.5|3691.5|3691|3692|3691.5|3691.5|3690.5|1091
1608023940000|2020-12-15 09:19:00|3692|3690.5|3692|3691|3692|3691.5|3692|3690.5|95
1608023950000|2020-12-15 09:19:10|3691.5|3691.5|3691.5|3690.5|3692|3691.5|3691.5|3690.5|974
1608023960000|2020-12-15 09:19:20|3692|3691|3692.5|3691.5|3692.5|3692|3691.5|3690.5|694
1608023970000|2020-12-15 09:19:30|3692|3691|3688|3687|3692|3691|3687.5|3687|4057
1608023980000|2020-12-15 09:19:40|3688.5|3687.5|3689.5|3688.5|3689.5|3688.5|3688.5|3687|2198
1608023990000|2020-12-15 09:19:50|3690|3689|3691|3689.5|3691|3690|3690|3689|142
1608024000000|2020-12-15 09:20:00|3690.5|3690|3688.5|3687.5|3691|3690|3688|3687|1852
1608024010000|2020-12-15 09:20:10|3689|3688|3688.5|3687.5|3689|3688|3688|3687.5|430
1608024020000|2020-12-15 09:20:20|3689||3689||3689||3688.5||0
1608024030000|2020-12-15 09:20:30|3689.5|3688|3689.5|3688|3690|3689|3689.5|3688|1355
1608024040000|2020-12-15 09:20:40|3689|3688.5|3690|3689|3690.5|3690|3689|3688.5|983
1608024050000|2020-12-15 09:20:50|3690.5|3689.5|3692.5|3691|3692.5|3691|3690.5|3689|1159
1608024060000|2020-12-15 09:21:00|3692|3691.5|3692.5|3691.5|3692.5|3692|3692|3691.5|250
1608024070000|2020-12-15 09:21:10|3692|3691|3692.5|3691.5|3692.5|3691.5|3691.5|3691|687
1608024080000|2020-12-15 09:21:20|3692|3691|3692.5|3691.5|3692.5|3691.5|3691.5|3691|2051
1608024090000|2020-12-15 09:21:30|3693|3692|3694.5|3694|3695|3694|3693|3692|461
1608024100000|2020-12-15 09:21:40||3693.5||3693.5||3693.5||3693|0
1608024110000|2020-12-15 09:21:50|3694|3693|3694|3693|3694.5|3693|3693|3692.5|595
1608024120000|2020-12-15 09:22:00|3694.5|3693.5|3693.5|3692.5|3694.5|3694|3693|3692.5|130
1608024130000|2020-12-15 09:22:10|3694|3693|3693.5|3693|3694|3693|3693.5|3693|2
1608024140000|2020-12-15 09:22:20|3694|3693.5|3694.5|3693.5|3694.5|3693.5|3694|3693.5|334
1608024160000|2020-12-15 09:22:40|3694|3693|3694|3693|3694|3693|3693.5|3693|174
1608024170000|2020-12-15 09:22:50|3693.5|3692.5|3691.5|3691|3693.5|3692.5|3691.5|3691|2862
1608024180000|2020-12-15 09:23:00|3691|3690.5|3692.5|3691|3692.5|3691.5|3691|3690|1176
1608024190000|2020-12-15 09:23:10|3693|3691.5|3695|3694|3695|3694.5|3693|3691.5|4292
1608024200000|2020-12-15 09:23:20|3694.5|3693.5|3694|3693|3694.5|3693.5|3693.5|3693|1407
1608024210000|2020-12-15 09:23:30|3694.5|3693.5|3694|3693|3694.5|3693.5|3693.5|3693|563
1608024220000|2020-12-15 09:23:40|3693.5|3692.5|3690.5|3690|3693.5|3692.5|3690|3689.5|875
1608024230000|2020-12-15 09:23:50|3691|3690.5|3691|3690|3691|3690.5|3691|3689.5|34
1608024240000|2020-12-15 09:24:00|3690.5|3689.5|3690|3689.5|3690.5|3689.5|3690|3689.5|548
1608024250000|2020-12-15 09:24:10|3690.5||3690.5||3690.5||3690.5||0
1608024260000|2020-12-15 09:24:20|3691|3690|3690.5|3690|3691|3690|3690.5|3690|77
1608024270000|2020-12-15 09:24:30|3690|3689.5|3690.5|3689.5|3690.5|3689.5|3689.5|3689|3347
1608024280000|2020-12-15 09:24:40|3691||3691||3691||3691||0
1608024290000|2020-12-15 09:24:50||3690||3690||3690||3690|0
1608024300000|2020-12-15 09:25:00|3690.5|3689.5|3691|3690|3691|3690|3689.5|3689|1155
1608024310000|2020-12-15 09:25:10|3691.5|3690.5|3689.5|3688|3691.5|3691|3689|3688|3813
1608024320000|2020-12-15 09:25:20|3690|3688.5|3690|3689|3690|3689|3690|3688.5|0
1608024340000|2020-12-15 09:25:40||3689.5||3689||3689.5||3689|379
1608024350000|2020-12-15 09:25:50|3689.5|3688.5|3689.5|3688.5|3689.5|3688.5|3689.5|3688.5|307
1608024360000|2020-12-15 09:26:00|3690|3689|3690|3689|3690|3689|3690|3689|0
1608024370000|2020-12-15 09:26:10|3689.5|3688|3685.5|3684.5|3690|3688|3685.5|3684.5|4690
1608024380000|2020-12-15 09:26:20|3685|3684|3684.5|3684|3685|3684|3684.5|3684|270
1608024390000|2020-12-15 09:26:30|3685|3684.5|3685|3684|3685.5|3685|3684.5|3684|186
1608024400000|2020-12-15 09:26:40|3684.5|3683.5|3684|3683|3684.5|3683.5|3684|3683|454
1608024410000|2020-12-15 09:26:50|3684.5|3683.5|3683|3682.5|3684.5|3684|3683|3682.5|2925
1608024420000|2020-12-15 09:27:00|3683.5|3683|3682.5|3682|3684|3683.5|3682.5|3682|2751
1608024430000|2020-12-15 09:27:10|3683|3682.5|3681.5|3680.5|3683.5|3682.5|3681|3680|6197
1608024440000|2020-12-15 09:27:20|3682|3681|3682|3681|3682|3681.5|3681|3680.5|2560
1608024460000|2020-12-15 09:27:40|3682.5|3681.5|3682.5|3682|3684|3683.5|3682.5|3681|3436
1608024470000|2020-12-15 09:27:50|3683|3682.5|3683.5|3682|3683.5|3683|3682.5|3682|1116
1608024480000|2020-12-15 09:28:00|3683|3681.5|3678.5|3678|3683|3681.5|3678.5|3678|4134
1608024490000|2020-12-15 09:28:10|3678|3677.5|3678.5|3678|3679|3678.5|3678|3677.5|2450
1608024500000|2020-12-15 09:28:20|3679|3678.5|3680|3679|3681|3680|3679|3678|9100
1608024510000|2020-12-15 09:28:30|3679.5|3678.5|3679|3678.5|3679.5|3678.5|3679|3678.5|0
1608024520000|2020-12-15 09:28:40|3679.5|3678|3680.5|3679.5|3680.5|3680|3679.5|3678|1494
1608024540000|2020-12-15 09:29:00|3681|3680|3682.5|3681.5|3683.5|3682.5|3681|3680|3636
1608024550000|2020-12-15 09:29:10|3683|3682|3685.5|3685|3686|3685.5|3683|3682|3551
1608024560000|2020-12-15 09:29:20|3685|3684.5|3685.5|3684.5|3686.5|3685.5|3684.5|3684|5201
1608024570000|2020-12-15 09:29:30|3686|3685|3688|3687|3688|3687|3685.5|3684.5|2504
1608024580000|2020-12-15 09:29:40|3688.5|3687.5|3689.5|3688.5|3689.5|3688.5|3688.5|3687.5|799
1608024590000|2020-12-15 09:29:50|3690|3689|3690|3689.5|3690|3689.5|3690|3689|65
1608024600000|2020-12-15 09:30:00|3689.5|3689|3688.5|3687.5|3689.5|3689.5|3687.5|3687|3951
1608024610000|2020-12-15 09:30:10|3689|3688|3690|3689|3690|3689|3688|3687.5|3323
1608024620000|2020-12-15 09:30:20|3690.5|3689.5|3691|3690|3691|3690|3690.5|3689.5|81
1608024630000|2020-12-15 09:30:30|3691.5|3690.5|3691.5|3690.5|3691.5|3690.5|3691.5|3690.5|0
1608024640000|2020-12-15 09:30:40|3692|3691|3690.5|3689|3692|3691|3690|3689|1442
1608024650000|2020-12-15 09:30:50|3691|3689.5|3692|3691|3692.5|3691|3691|3689.5|250
1608024660000|2020-12-15 09:31:00|3692.5|3691.5|3692.5|3691.5|3692.5|3692|3691.5|3690.5|1540
1608024670000|2020-12-15 09:31:10|3693|3692|3694|3692.5|3694.5|3693|3693|3691.5|942
1608024680000|2020-12-15 09:31:20|3693.5|3692|3694|3692|3694|3692.5|3692.5|3692|545
1608024690000|2020-12-15 09:31:30||3692.5||3693||3693||3692.5|0
1608024710000|2020-12-15 09:31:50|3693.5|3692.5|3694|3692.5|3694|3692.5|3693|3692.5|282
1608024720000|2020-12-15 09:32:00|3693.5|3693|3692.5|3691.5|3694|3693|3692|3691.5|1714
1608024730000|2020-12-15 09:32:10|3693|3692|3692.5|3692|3693|3692.5|3692.5|3691.5|1162
1608024740000|2020-12-15 09:32:20|3692|3691.5|3692.5|3691.5|3692.5|3691.5|3692|3691.5|300
1608024750000|2020-12-15 09:32:30|3693|3692|3694|3693|3694.5|3694|3693|3691.5|2275
1608024760000|2020-12-15 09:32:40|3694.5|3693.5|3695.5|3694.5|3696|3694.5|3694|3693.5|1339
1608024770000|2020-12-15 09:32:50|3696|3695|3698|3697|3698.5|3697.5|3696|3695|3409
1608024780000|2020-12-15 09:33:00|3698.5|3696.5|3698|3697|3698.5|3698|3697|3696.5|1204
1608024790000|2020-12-15 09:33:10|3697.5|3696.5|3698|3696.5|3698|3697.5|3697|3696.5|1241
1608024800000|2020-12-15 09:33:20|3698.5|3697|3699|3698|3699|3698|3698|3697|709
1608024810000|2020-12-15 09:33:30|3698.5|3697.5|3697|3696|3698.5|3697.5|3696.5|3696|1279
1608024820000|2020-12-15 09:33:40|3696.5|3695.5|3697|3696|3697|3696|3695.5|3695|191
1608024830000|2020-12-15 09:33:50|3697.5|3696.5|3697|3695.5|3697.5|3697|3696|3695.5|756
1608024840000|2020-12-15 09:34:00|3696.5|3695|3696|3695|3696.5|3695|3696|3695|231
1608024850000|2020-12-15 09:34:10|3696.5||3696||3696.5||3696||0
1608024860000|2020-12-15 09:34:20|3696.5|3695.5|3697|3696|3697|3696|3696.5|3695.5|1
1608024870000|2020-12-15 09:34:30|3696.5|3695.5|3696.5|3695.5|3697|3695.5|3696|3695|374
1608024880000|2020-12-15 09:34:40|3697|3695|3694.5|3694|3697|3695|3694.5|3694|2146
1608024890000|2020-12-15 09:34:50|3694|3693.5|3693|3692|3694.5|3693.5|3693|3692|10543
1608024900000|2020-12-15 09:35:00|3693.5|3692.5|3695|3694|3695|3694|3693|3692|2716
1608024910000|2020-12-15 09:35:10|3695.5|3694.5|3696.5|3695|3696.5|3695|3695.5|3694.5|0
1608024920000|2020-12-15 09:35:20|3697|3695.5|3697|3696|3697|3696|3697|3695.5|0
1608024930000|2020-12-15 09:35:30|3696.5|3695.5|3698.5|3697|3699|3698|3696|3695.5|3828
1608024940000|2020-12-15 09:35:40|3699|3697.5|3699|3698|3699|3698|3699|3697.5|0
1608024950000|2020-12-15 09:35:50|3698.5|3697.5|3696.5|3695|3699|3697.5|3696|3695|1337
1608024960000|2020-12-15 09:36:00|3696|3695.5|3696|3695|3696.5|3695.5|3695.5|3695|0
1608024970000|2020-12-15 09:36:10||3695.5||3695||3695.5||3695|272
1608024990000|2020-12-15 09:36:30|3696.5|3695.5|3697|3696|3698|3697|3696.5|3695.5|2510
1608025000000|2020-12-15 09:36:40|3697.5|3696.5|3697.5|3696.5|3697.5|3696.5|3697.5|3696.5|0
1608025020000|2020-12-15 09:37:00|3697|3697|3697|3695.5|3697.5|3697|3696|3695.5|1124
1608025030000|2020-12-15 09:37:10|3697.5|3696|3698.5|3697.5|3698.5|3698|3697.5|3696|1637
1608025040000|2020-12-15 09:37:20|3698|3697|3698|3697|3698|3697|3697|3696.5|383
1608025050000|2020-12-15 09:37:30|3698.5|3696.5|3698.5|3697.5|3698.5|3697.5|3698.5|3696.5|0
1608025060000|2020-12-15 09:37:40|3699|3698|3697.5|3697|3699.5|3698.5|3697.5|3697|728
1608025070000|2020-12-15 09:37:50|3698|3696.5|3698.5|3697.5|3698.5|3697.5|3697.5|3696.5|793
1608025080000|2020-12-15 09:38:00|3699|3698|3698.5|3697.5|3699|3698|3698.5|3697.5|0
1608025090000|2020-12-15 09:38:10|3698|3697|3697.5|3697|3698|3697|3697.5|3697|440
1608025100000|2020-12-15 09:38:20|3697|3696.5|3696.5|3695.5|3697|3696.5|3695.5|3695|2191
1608025110000|2020-12-15 09:38:30|3697|3696|3697.5|3696.5|3697.5|3696.5|3697|3696|4
1608025120000|2020-12-15 09:38:40|3698|3697|3698|3697|3698.5|3697|3698|3697|0
1608025130000|2020-12-15 09:38:50|3697.5|3696.5|3697.5|3696.5|3698|3696.5|3697|3696.5|547
1608025140000|2020-12-15 09:39:00|3697|3696|3698|3697|3698|3697|3696.5|3695.5|194
1608025160000|2020-12-15 09:39:20|3698.5|3697.5|3698|3697|3698.5|3698|3697.5|3697|2826
1608025170000|2020-12-15 09:39:30|3698.5|3697.5|3697|3696|3698.5|3698|3697|3696|285
1608025190000|2020-12-15 09:39:50|3697.5|3696.5|3697.5|3696.5|3698|3697|3697|3696|518
1608025200000|2020-12-15 09:40:00|3698|3697|3698.5|3697.5|3698.5|3697.5|3698|3697|45
1608025210000|2020-12-15 09:40:10|3698|3697|3698.5|3697|3698.5|3697|3697.5|3697|466
1608025230000|2020-12-15 09:40:30|3698|3696.5|3694|3693|3698|3696.5|3694|3693|1665
1608025250000|2020-12-15 09:40:50|3693.5|3692.5|3693.5|3692.5|3694|3693|3693|3692.5|1126
1608025260000|2020-12-15 09:41:00|3694|3693|3694|3693.5|3694|3693.5|3694|3693|941
1608025270000|2020-12-15 09:41:10|3693.5|3693|3692.5|3692|3694|3693|3692.5|3692|4010
1608025280000|2020-12-15 09:41:20|3693|3691.5|3692|3691|3693|3691.5|3691.5|3691|75
1608025290000|2020-12-15 09:41:30|3691.5|3691.5|3692.5|3692|3692.5|3692|3691.5|3691|39
1608025300000|2020-12-15 09:41:40|||||||||50
1608025310000|2020-12-15 09:41:50|3693|3692.5|3693|3692.5|3693.5|3692.5|3693|3692|270
1608025320000|2020-12-15 09:42:00|3693.5|3693|3694|3693|3694|3693|3693.5|3693|0
1608025330000|2020-12-15 09:42:10|3693.5|3692.5|3693|3692|3693.5|3692.5|3693|3692|102
1608025340000|2020-12-15 09:42:20|3693.5|3692.5|3694|3692.5|3694|3692.5|3693.5|3692.5|245
1608025350000|2020-12-15 09:42:30|3693.5|3693|3693.5|3692.5|3694|3693|3693.5|3692.5|65
1608025360000|2020-12-15 09:42:40|3694|3692|3693.5|3692.5|3694|3693.5|3693|3692|1533
1608025370000|2020-12-15 09:42:50|3693|3692|3691.5|3691|3693|3692|3691.5|3691|420
1608025380000|2020-12-15 09:43:00|3692|3690.5|3693.5|3692.5|3693.5|3692.5|3691|3690.5|261
1608025390000|2020-12-15 09:43:10|3693|3692|3694|3693|3694|3693.5|3693|3692|1372
1608025400000|2020-12-15 09:43:20|3693.5|3692.5|3693.5|3692.5|3693.5|3692.5|3693.5|3692.5|269
1608025410000|2020-12-15 09:43:30|3694|3693|3694|3693.5|3694.5|3694|3694|3693|1882
1608025420000|2020-12-15 09:43:40|3693.5|3693|3693.5|3692.5|3694|3693|3693|3692|1260
1608025430000|2020-12-15 09:43:50|3693||3693.5||3693.5||3693||181
1608025440000|2020-12-15 09:44:00|||||||||50
1608025450000|2020-12-15 09:44:10|3694|3693|3694|3693|3694|3693.5|3693.5|3693|1717
1608025460000|2020-12-15 09:44:20|3693.5|3692.5|3693.5|3692.5|3694|3693|3693.5|3692.5|1049
1608025470000|2020-12-15 09:44:30|3692.5|3692|3691.5|3690.5|3692.5|3692|3691.5|3690.5|4332
1608025480000|2020-12-15 09:44:40|3691|3691|3692.5|3691.5|3692.5|3691.5|3691|3691|119
1608025490000|2020-12-15 09:44:50|3693|3692|3693.5|3693|3694|3693|3693|3692|10733
1608025500000|2020-12-15 09:45:00|3694|3693.5|3695.5|3695|3695.5|3695|3694|3693|3906
1608025510000|2020-12-15 09:45:10|3696|3695.5|3696.5|3695.5|3696.5|3695.5|3696|3695|985
1608025520000|2020-12-15 09:45:20|3697|3695|3698|3696.5|3698|3696.5|3697|3695|145
1608025530000|2020-12-15 09:45:30|3697.5|3697|3698|3697|3698|3697|3697|3696.5|3282
1608025540000|2020-12-15 09:45:40|3698.5|3697.5|3698.5|3697.5|3699.5|3698.5|3698|3697.5|3111
1608025560000|2020-12-15 09:46:00|3698|3697|3698.5|3697.5|3698.5|3698|3697.5|3697|780
1608025570000|2020-12-15 09:46:10|3698|3697|3699|3697.5|3699|3698.5|3697.5|3697|1170
1608025580000|2020-12-15 09:46:20|3698.5|3697|3697.5|3696.5|3698.5|3697.5|3697|3696.5|2522
1608025590000|2020-12-15 09:46:30|3698|3697|3699|3698|3699|3698.5|3698|3697|169
1608025600000|2020-12-15 09:46:40|3698.5|3698.5|3699|3698|3699|3698.5|3698.5|3698|527
1608025610000|2020-12-15 09:46:50|3699.5|3698.5|3699.5|3698.5|3700|3699|3699.5|3698.5|215
1608025620000|2020-12-15 09:47:00|3700|3699|3699.5|3699|3700|3699|3699.5|3698.5|107
1608025630000|2020-12-15 09:47:10|3699|3698.5|3697.5|3697|3699|3698.5|3697.5|3697|2486
1608025640000|2020-12-15 09:47:20|3698|3696.5|3697.5|3697|3698|3697.5|3697.5|3696.5|639
1608025650000|2020-12-15 09:47:30|3698|3697.5|3696.5|3696|3698|3697.5|3696.5|3696|1191
1608025660000|2020-12-15 09:47:40|3697|3695.5|3697.5|3696.5|3697.5|3696.5|3697|3695.5|96
1608025670000|2020-12-15 09:47:50|3697|3696|3697|3696|3697|3696.5|3696.5|3695.5|398
1608025680000|2020-12-15 09:48:00|3697.5|3696.5|3698|3697|3698|3697|3697|3696.5|149
1608025700000|2020-12-15 09:48:20|3697.5|3696.5|3698|3696.5|3698|3697|3697|3696.5|683
1608025710000|2020-12-15 09:48:30|3697.5|3697|3698|3696.5|3698|3697|3697|3696.5|9
1608025720000|2020-12-15 09:48:40|3697.5|3697|3697.5|3696.5|3697.5|3697|3697|3696.5|193
1608025730000|2020-12-15 09:48:50|3698|3697|3698.5|3697.5|3699|3698.5|3698|3697|2287
1608025740000|2020-12-15 09:49:00||3698||3697.5||3698||3697.5|1
1608025750000|2020-12-15 09:49:10|3699|3698|3699|3698|3699.5|3699|3698.5|3697.5|2390
1608025790000|2020-12-15 09:49:50|3698.5|3697.5|3696.5|3695.5|3698.5|3697.5|3696.5|3695.5|3434
1608025800000|2020-12-15 09:50:00|3697|3696|3698|3697|3698.5|3697.5|3697|3696|495
1608025810000|2020-12-15 09:50:10|3697.5|3696.5|3695.5|3694.5|3697.5|3696.5|3695.5|3694.5|1767
1608025820000|2020-12-15 09:50:20|3695||3695.5||3695.5||3695||0
1608025830000|2020-12-15 09:50:30|3695|3694|3695.5|3694|3695.5|3694.5|3694.5|3694|1846
1608025840000|2020-12-15 09:50:40||3694.5||3695||3695||3694.5|0
1608025850000|2020-12-15 09:50:50||3694.5||3695||3695||3694.5|0
1608025860000|2020-12-15 09:51:00|3696|3695.5|3695.5|3695|3696|3695.5|3695.5|3695|1063
1608025870000|2020-12-15 09:51:10|3696|3695.5|3696|3695.5|3696|3695.5|3696|3695.5|585
1608025880000|2020-12-15 09:51:20|3696.5|3696|3698|3697|3698|3697|3696.5|3696|1819
1608025890000|2020-12-15 09:51:30|3697.5|3697.5|3697.5|3696.5|3697.5|3697.5|3697|3696.5|1546
1608025900000|2020-12-15 09:51:40|3697|3696|3695|3694|3697|3696|3695|3694|1340
1608025920000|2020-12-15 09:52:00|||||||||200
1608025930000|2020-12-15 09:52:10|3694.5|3693.5|3694|3693|3694.5|3693.5|3694|3693|575
1608025940000|2020-12-15 09:52:20|3693.5||3693.5||3693.5||3693.5||14
1608025950000|2020-12-15 09:52:30|3693|3692.5|3693|3692.5|3693|3692.5|3693|3692.5|547
1608025960000|2020-12-15 09:52:40|3693.5|3693|3694|3693|3694|3693|3693.5|3693|117
1608025970000|2020-12-15 09:52:50|3693.5|3692.5|3693|3692|3693.5|3692.5|3692.5|3692|1239
1608025980000|2020-12-15 09:53:00|3692.5|3691.5|3693.5|3692.5|3693.5|3693|3691.5|3690.5|3011
1608025990000|2020-12-15 09:53:10|3693|3693|3694.5|3693.5|3695|3694.5|3693|3692.5|2136
1608026000000|2020-12-15 09:53:20|3694|3693|3694|3693|3694.5|3693.5|3693.5|3692.5|1085
1608026010000|2020-12-15 09:53:30|3693.5|3692.5|3693|3692.5|3693.5|3692.5|3693|3692|3199
1608026020000|2020-12-15 09:53:40|3692.5|3692|3693|3692|3693|3692|3692.5|3692|206
1608026030000|2020-12-15 09:53:50||3691.5||3692||3692||3691.5|0
1608026040000|2020-12-15 09:54:00|3692.5|3692.5|3693.5|3693|3693.5|3693|3692.5|3692.5|1614
1608026050000|2020-12-15 09:54:10|3693|3692.5|3693.5|3692.5|3693.5|3692.5|3693|3692.5|198
1608026060000|2020-12-15 09:54:20|3693||3693.5||3693.5||3693||200
1608026100000|2020-12-15 09:55:00|3693|3692|3691|3690.5|3693|3692|3691|3690.5|823
1608026110000|2020-12-15 09:55:10|3690.5|3690|3691|3690|3691|3690|3690.5|3690|97
1608026120000|2020-12-15 09:55:20|3690.5|3689.5|3687.5|3687|3690.5|3689.5|3687|3686.5|5798
1608026130000|2020-12-15 09:55:30|3688|3687.5|3687.5|3687|3688.5|3688|3687.5|3687|1584
1608026140000|2020-12-15 09:55:40|3687|3686.5|3686|3685|3687.5|3686.5|3686|3685|856
1608026150000|2020-12-15 09:55:50|3685.5|3684.5|3685|3684|3685.5|3684.5|3684.5|3684|1142
1608026160000|2020-12-15 09:56:00|3684.5|3683.5|3685.5|3684.5|3685.5|3684.5|3684|3683.5|8
1608026200000|2020-12-15 09:56:40|3685||3685||3685||3685||0
1608026210000|2020-12-15 09:56:50|3685.5|3685|3685.5|3684.5|3685.5|3685|3685|3684.5|132
1608026220000|2020-12-15 09:57:00|3686|3685|3686.5|3685.5|3686.5|3686|3686|3685|989
1608026230000|2020-12-15 09:57:10|3686|3685|3684.5|3683.5|3686|3685.5|3684.5|3683.5|1457
1608026240000|2020-12-15 09:57:20|3684|3684|3686|3685|3686|3685|3684|3684|480
1608026250000|2020-12-15 09:57:30|3686.5|3685.5|3687|3686.5|3687|3686.5|3686.5|3685.5|1461
1608026260000|2020-12-15 09:57:40|3686.5|3686|3687|3686|3687|3686|3686|3685|2483
1608026280000|2020-12-15 09:58:00|3686.5|3685.5|3686|3685|3687|3686.5|3685.5|3685|1639
1608026290000|2020-12-15 09:58:10|3686.5|3685.5|3686.5|3685|3686.5|3686|3686|3685|1587
1608026310000|2020-12-15 09:58:30||3685.5||3686||3686||3685.5|175
1608026320000|2020-12-15 09:58:40|3686|3685.5|3686.5|3685.5|3687|3686|3686|3685.5|1071
1608026330000|2020-12-15 09:58:50|3686|3686|3686|3685.5|3686.5|3686|3686|3685.5|45
1608026340000|2020-12-15 09:59:00|3686.5|3686|3686|3685|3686.5|3686|3686|3685|505
1608026350000|2020-12-15 09:59:10|3686.5||3686.5||3686.5||3686||150
1608026360000|2020-12-15 09:59:20|3687|3685.5|3687|3686.5|3687|3686.5|3686.5|3685.5|767
1608026370000|2020-12-15 09:59:30|3687.5|3686|3688|3686.5|3688|3687.5|3686.5|3686|2663
1608026380000|2020-12-15 09:59:40||3687||3687||3687||3687|0
1608026390000|2020-12-15 09:59:50|3687.5|3686.5|3687|3686.5|3688|3686.5|3687|3686.5|441
1608026400000|2020-12-15 10:00:00|3687.5|3686|3687.5|3686.5|3687.5|3687|3686.5|3686|1985
1608026420000|2020-12-15 10:00:20|3688|3687|3689.5|3688.5|3689.5|3689|3687.5|3686.5|2248
1608026440000|2020-12-15 10:00:40|3689|3688|3688.5|3687.5|3689.5|3688|3688|3687.5|2425
1608026450000|2020-12-15 10:00:50|3688|3687|3688|3687|3688|3687|3687.5|3687|400
1608026470000|2020-12-15 10:01:10|3688.5|3687.5|3688.5|3687.5|3688.5|3688|3688.5|3687.5|50
1608026500000|2020-12-15 10:01:40|3689|3688|3689|3688.5|3689.5|3689|3689|3688|1091
1608026510000|2020-12-15 10:01:50|3689.5|3689|3689.5|3688.5|3691|3690|3689|3688.5|1830
1608026520000|2020-12-15 10:02:00|3690|3689|3690.5|3689|3690.5|3689|3690|3689|100
1608026530000|2020-12-15 10:02:10|3690|3689.5|3690.5|3689.5|3690.5|3690|3690|3689.5|43
1608026540000|2020-12-15 10:02:20|3691|3690|3691|3690|3691|3690|3691|3690|0
1608026550000|2020-12-15 10:02:30|3690.5|3689.5|3689.5|3689|3690.5|3689.5|3689.5|3689|337
1608026560000|2020-12-15 10:02:40|3689|3688.5|3689.5|3688.5|3689.5|3688.5|3689|3688.5|273
1608026570000|2020-12-15 10:02:50|3690|3689|3690|3689|3690|3689|3690|3689|78
1608026580000|2020-12-15 10:03:00|3690.5|3689.5|3691|3690|3691|3690|3690.5|3689.5|0
1608026600000|2020-12-15 10:03:20|3691.5|3690.5|3690.5|3689.5|3691.5|3691|3690|3689.5|1510
1608026610000|2020-12-15 10:03:30|3690||3690||3690||3690||0
1608026620000|2020-12-15 10:03:40|3690.5||3690.5||3690.5||3690.5||300
1608026650000|2020-12-15 10:04:10|3690|3689|3690|3688.5|3690.5|3689|3689.5|3688.5|649
1608026660000|2020-12-15 10:04:20||3689||3689.5||3689.5||3689|0
1608026670000|2020-12-15 10:04:30|3689.5|3689|3689.5|3689|3689.5|3689|3689.5|3689|16
1608026680000|2020-12-15 10:04:40|3690|3688.5|3690.5|3690|3690.5|3690|3690|3688.5|220
1608026690000|2020-12-15 10:04:50|3691|3690.5|3691|3690.5|3691|3690.5|3691|3690.5|110
1608026700000|2020-12-15 10:05:00|3690.5|3690|3691|3690|3691|3690|3690.5|3690|272
1608026710000|2020-12-15 10:05:10||3690.5||3690||3690.5||3690|0
1608026720000|2020-12-15 10:05:20|3691.5|3690.5|3691|3690|3691.5|3691|3691|3690|1041
1608026730000|2020-12-15 10:05:30|||||||||334
1608026740000|2020-12-15 10:05:40|3690.5|3689.5|3691|3689.5|3691|3689.5|3690|3689|616
1608026750000|2020-12-15 10:05:50|3690.5|3690|3691|3690|3691|3690|3690.5|3689.5|0
1608026760000|2020-12-15 10:06:00|3690.5|3689.5|3689|3688.5|3690.5|3689.5|3689|3688.5|1340
1608026770000|2020-12-15 10:06:10|3689.5|3689|3690|3689|3690|3689.5|3689.5|3689|293
1608026780000|2020-12-15 10:06:20|3690.5|3689.5|3690.5|3689.5|3690.5|3690|3690|3689.5|681
1608026790000|2020-12-15 10:06:30|3690|3689|3690|3689|3690|3689|3689.5|3689|584
1608026810000|2020-12-15 10:06:50|3690.5|3689.5|3690.5|3690|3690.5|3690|3690.5|3689.5|250
1608026820000|2020-12-15 10:07:00|3690|3689.5|3690|3689|3690|3689.5|3689.5|3689|120
1608026830000|2020-12-15 10:07:10||3689.5||3689||3689.5||3689|0
1608026850000|2020-12-15 10:07:30|3689.5|3689.5|3689|3688.5|3689.5|3689.5|3689|3688.5|298
1608026860000|2020-12-15 10:07:40|3689.5|3689|3688.5|3687.5|3689.5|3689|3688.5|3687.5|2420
1608026870000|2020-12-15 10:07:50|3688|3687|3687.5|3686.5|3688|3687|3687|3686.5|2371
1608026880000|2020-12-15 10:08:00|3687|3686|3687.5|3686|3687.5|3686.5|3687|3686|177
1608026890000|2020-12-15 10:08:10|3687||3687||3687.5||3687||0
1608026900000|2020-12-15 10:08:20|3686.5|3685.5|3686.5|3685.5|3686.5|3685.5|3686|3685|13
1608026910000|2020-12-15 10:08:30|3686|3686|3687|3686|3687|3686|3686|3686|1491
1608026920000|2020-12-15 10:08:40|3686.5|3685.5|3686.5|3686|3686.5|3686|3686|3685.5|893
1608026930000|2020-12-15 10:08:50|3687|3685.5|3687|3686|3687|3686|3686.5|3685.5|25
1608026940000|2020-12-15 10:09:00|3687.5|3686.5|3687.5|3686.5|3687.5|3687|3687.5|3686|317
1608026950000|2020-12-15 10:09:10|3687|3686|3686.5|3685.5|3687|3686|3686.5|3685.5|205
1608026960000|2020-12-15 10:09:20|3686|3685|3685.5|3685|3686.5|3685|3685.5|3685|542
1608026970000|2020-12-15 10:09:30|3685|3684.5|3685.5|3685|3685.5|3685|3685|3684|1915
1608026980000|2020-12-15 10:09:40|3686|3685.5|3686|3685|3686|3685.5|3686|3685|53
1608026990000|2020-12-15 10:09:50|3686.5||3686.5||3686.5||3686.5||0
1608027010000|2020-12-15 10:10:10|3686|3685.5|3685|3684|3686|3685.5|3685|3684|638
1608027020000|2020-12-15 10:10:20|3684.5|3684.5|3685|3684|3685|3684.5|3684.5|3684|209
1608027030000|2020-12-15 10:10:30|3684.5|3683.5|3684|3683.5|3684.5|3683.5|3684|3683.5|534
1608027040000|2020-12-15 10:10:40|3684.5|3684|3684|3683|3685|3684.5|3684|3683|2271
1608027050000|2020-12-15 10:10:50|3684.5|3683.5|3685.5|3684.5|3686|3685|3684.5|3683.5|3215
1608027060000|2020-12-15 10:11:00|3686|3685|3686.5|3685.5|3686.5|3685.5|3686|3684.5|105
1608027070000|2020-12-15 10:11:10|3687|3686|3687.5|3686.5|3687.5|3686.5|3687|3685.5|1114
1608027080000|2020-12-15 10:11:20|3687|3686|3685.5|3685|3687|3686|3685.5|3685|871
1608027090000|2020-12-15 10:11:30|3686|3685.5|3686.5|3685.5|3686.5|3685.5|3686|3685.5|599
1608027100000|2020-12-15 10:11:40|3687||3686.5||3687||3686||12
1608027120000|2020-12-15 10:12:00|3687|3686|3687|3686.5|3687|3686.5|3687|3686|78
1608027130000|2020-12-15 10:12:10|3687.5||3687.5||3687.5||3687.5||270
1608027140000|2020-12-15 10:12:20|3687||3687.5||3687.5||3687||79
1608027150000|2020-12-15 10:12:30|||||||||7
1608027170000|2020-12-15 10:12:50|3688|3687|3687|3686.5|3688|3687.5|3687|3686.5|1802
1608027180000|2020-12-15 10:13:00|3686.5|3686|3684.5|3683.5|3686.5|3686|3684.5|3683.5|183
1608027200000|2020-12-15 10:13:20|3684||3684||3684||3684||13
1608027210000|2020-12-15 10:13:30|3684.5|3684|3684|3683.5|3684.5|3684|3684|3683.5|1568
1608027220000|2020-12-15 10:13:40|3683.5|3683|3683.5|3683|3683.5|3683|3683.5|3683|38
1608027240000|2020-12-15 10:14:00|3683|3682.5|3683.5|3682.5|3684|3683.5|3683|3682.5|3117
1608027250000|2020-12-15 10:14:10|3683||3683.5||3683.5||3683||315
1608027260000|2020-12-15 10:14:20|3683|3683|3683.5|3682.5|3683.5|3683|3683|3682.5|713
1608027290000|2020-12-15 10:14:50||3683||3682.5||3683||3682.5|0
1608027300000|2020-12-15 10:15:00|3684|3683|3684|3683|3684|3683.5|3684|3682.5|1186
1608027310000|2020-12-15 10:15:10|3684.5|3683.5|3685.5|3684.5|3685.5|3685|3684.5|3683.5|1692
1608027320000|2020-12-15 10:15:20|3685|3684|3684.5|3683.5|3685|3684|3684.5|3683.5|0
1608027330000|2020-12-15 10:15:30|3685|3684|3684|3683|3685|3684|3684|3683|2634
1608027340000|2020-12-15 10:15:40|3684.5|3683.5|3685|3684|3685|3684|3684.5|3683|114
1608027350000|2020-12-15 10:15:50|3684.5|3683.5|3684|3683|3684.5|3683.5|3683.5|3683|400
1608027360000|2020-12-15 10:16:00|3684.5|3683.5|3684|3683|3684.5|3683.5|3684|3683|10
1608027370000|2020-12-15 10:16:10|3684.5|3683.5|3684|3683|3684.5|3683.5|3683.5|3683|211
1608027380000|2020-12-15 10:16:20|3684.5|3683.5|3684.5|3683.5|3684.5|3683.5|3684.5|3683.5|0
1608027390000|2020-12-15 10:16:30|3684|3683|3684|3683|3684|3683|3683.5|3683|203
1608027400000|2020-12-15 10:16:40|3684.5|3683.5|3684.5|3683.5|3684.5|3683.5|3684.5|3683.5|0
1608027410000|2020-12-15 10:16:50|3685|3684|3685|3684|3685|3684|3685|3684|0
1608027420000|2020-12-15 10:17:00|3684.5|3684.5|3685|3684|3685|3684.5|3684.5|3684|50
1608027430000|2020-12-15 10:17:10|3685.5|3684.5|3687|3686.5|3688|3687|3685.5|3684|3501
1608027440000|2020-12-15 10:17:20|3687.5||3687.5||3687.5||3687.5||10
1608027450000|2020-12-15 10:17:30|3688|3687|3688|3687|3688|3687|3688|3687|0
1608027460000|2020-12-15 10:17:40|3688.5|3687.5|3689|3688|3689|3688.5|3688.5|3687.5|626
1608027480000|2020-12-15 10:18:00|3689.5|3688.5|3691|3690|3691|3690|3689.5|3688.5|190
1608027490000|2020-12-15 10:18:10|3690.5|3689.5|3689.5|3688.5|3691|3689.5|3689|3688|1934
1608027510000|2020-12-15 10:18:30|3689|3688|3689|3688|3689|3688|3689|3688|1144
1608027520000|2020-12-15 10:18:40|3688.5|3687.5|3687|3686|3688.5|3687.5|3686.5|3686|1868
1608027530000|2020-12-15 10:18:50|3686.5|3685.5|3687|3685.5|3687|3685.5|3686.5|3685.5|0
1608027540000|2020-12-15 10:19:00|3686.5|3686|3687|3686|3687|3686.5|3686.5|3685.5|122
1608027550000|2020-12-15 10:19:10|3687.5|3686.5|3687|3686|3687.5|3687|3687|3686|1190
1608027560000|2020-12-15 10:19:20|3686.5|3685.5|3687|3685.5|3687|3685.5|3686|3685.5|56
1608027570000|2020-12-15 10:19:30|3686.5||3686.5||3686.5||3686.5||0
1608027580000|2020-12-15 10:19:40|3688.5|3686|3688.5|3687.5|3688.5|3688|3687.5|3685.5|8292
1608027590000|2020-12-15 10:19:50|3689|3688|3688.5|3687.5|3689|3688|3688.5|3687.5|2116
1608027600000|2020-12-15 10:20:00|3688|3687|3687.5|3686.5|3688|3687|3687|3686|1325
1608027610000|2020-12-15 10:20:10|3688|3687|3688|3687|3688|3687.5|3688|3687|51
1608027620000|2020-12-15 10:20:20||3687.5||3687||3687.5||3687|0
1608027630000|2020-12-15 10:20:30|3688.5|3687.5|3688.5|3687.5|3688.5|3688|3688|3687.5|354
1608027640000|2020-12-15 10:20:40|3688|3688|3688|3687.5|3688|3688|3688|3687.5|713
1608027650000|2020-12-15 10:20:50|3688.5|3688|3689|3688|3689|3688.5|3688.5|3687.5|1055
1608027660000|2020-12-15 10:21:00|3688.5|3687.5|3689|3688|3689|3688.5|3688|3687.5|381
1608027670000|2020-12-15 10:21:10|3688.5|3688.5|3689|3688.5|3689|3688.5|3688.5|3688|207
1608027680000|2020-12-15 10:21:20|3688.5|3688|3689|3688|3689|3688|3688.5|3688|66
1608027690000|2020-12-15 10:21:30|3688.5|3687.5|3688.5|3687|3688.5|3687.5|3688|3687|2006
1608027700000|2020-12-15 10:21:40|3688|3686.5|3686.5|3685.5|3688.5|3686.5|3686.5|3685.5|4373
1608027710000|2020-12-15 10:21:50|3687|3686|3687.5|3686.5|3687.5|3687|3686.5|3686|2717
1608027740000|2020-12-15 10:22:20|3688|3687|3688.5|3687.5|3688.5|3687.5|3688|3687|851
1608027750000|2020-12-15 10:22:30|3688|3687|3687.5|3686.5|3688.5|3687.5|3687|3686.5|1338
1608027760000|2020-12-15 10:22:40|3687||3687||3687||3687||20
1608027770000|2020-12-15 10:22:50|3687.5||3687.5||3687.5||3687.5||0
1608027780000|2020-12-15 10:23:00|3687|3687|3687.5|3686.5|3687.5|3687|3687|3686.5|0
1608027790000|2020-12-15 10:23:10|3687|3686|3686|3685|3687|3686|3686|3685|423
1608027800000|2020-12-15 10:23:20|3685.5|3684.5|3685.5|3684.5|3686|3684.5|3685.5|3684.5|30
1608027810000|2020-12-15 10:23:30|3686|3685|3686.5|3685.5|3687|3686|3686|3685|1347
1608027820000|2020-12-15 10:23:40|3687|3686|3687|3686.5|3687|3686.5|3687|3686|172
1608027830000|2020-12-15 10:23:50|3687.5|3687|3688|3687|3688.5|3687|3687.5|3687|273
1608027840000|2020-12-15 10:24:00|3688.5|3687.5|3689|3688|3689|3688|3688.5|3687.5|58
1608027850000|2020-12-15 10:24:10|3688.5|3687.5|3687.5|3687|3688.5|3687.5|3687.5|3687|1736
1608027860000|2020-12-15 10:24:20|3687|3686.5|3687.5|3686.5|3687.5|3687|3686.5|3686|3519
1608027870000|2020-12-15 10:24:30|||||||||205
1608027890000|2020-12-15 10:24:50|3687|3686|3686.5|3686|3687|3686|3686.5|3686|150
1608027910000|2020-12-15 10:25:10|||||||||13
1608027920000|2020-12-15 10:25:20|3686|3685.5|3686|3685|3686|3685.5|3686|3685|13
1608027930000|2020-12-15 10:25:30|||||||||13
1608027940000|2020-12-15 10:25:40|3685.5|3684.5|3685.5|3684.5|3685.5|3685|3685|3684.5|505
1608027950000|2020-12-15 10:25:50|3685||3685.5||3685.5||3685||13
1608027960000|2020-12-15 10:26:00|3685|3685|3686|3685|3686|3685.5|3685|3684.5|1030
1608027970000|2020-12-15 10:26:10|3686.5|3685.5|3687.5|3686.5|3687.5|3686.5|3686.5|3685.5|1059
1608027980000|2020-12-15 10:26:20|3687|3686|3687.5|3686.5|3687.5|3686.5|3687|3686|1814
1608027990000|2020-12-15 10:26:30||3686||3686.5||3686.5||3686|28
1608028000000|2020-12-15 10:26:40|3687|3686|3687|3686|3687|3686|3686.5|3686|1713
1608028010000|2020-12-15 10:26:50|3686.5|3685.5|3685.5|3684.5|3686.5|3685.5|3685|3684.5|617
1608028020000|2020-12-15 10:27:00|3685|3684|3684.5|3684|3685|3684|3684.5|3684|225
1608028030000|2020-12-15 10:27:10|3684|3683.5|3685|3684|3685|3684.5|3684|3683.5|1697
1608028040000|2020-12-15 10:27:20|3685.5|3684.5|3686|3685|3686|3685|3685|3684.5|1293
1608028050000|2020-12-15 10:27:30|3685.5|3684.5|3685.5|3684.5|3686|3684.5|3685.5|3684.5|207
1608028060000|2020-12-15 10:27:40|3686|3685|3686|3685|3686|3685|3686|3685|250
1608028090000|2020-12-15 10:28:10|3685.5|3684.5|3684.5|3683.5|3685.5|3684.5|3684|3683.5|1320
1608028100000|2020-12-15 10:28:20|3685|3684|3685|3683.5|3685|3684|3685|3683.5|0
1608028110000|2020-12-15 10:28:30|3684.5||3684.5||3684.5||3684||0
1608028120000|2020-12-15 10:28:40|3684|3683|3684|3683|3684|3683|3683.5|3683|907
1608028130000|2020-12-15 10:28:50|3683.5|3682.5|3684|3683|3684|3683|3683.5|3682.5|325
1608028140000|2020-12-15 10:29:00|3683.5|3682.5|3683|3682|3683.5|3682.5|3683|3682|205
1608028150000|2020-12-15 10:29:10|3682.5|3681.5|3682.5|3681.5|3683|3681.5|3681.5|3681|1803
1608028170000|2020-12-15 10:29:30|3682|3681|3682|3681|3682|3681|3681.5|3681|1
1608028180000|2020-12-15 10:29:40|3682.5|3681.5|3683|3682.5|3683|3682.5|3682.5|3681|0
1608028190000|2020-12-15 10:29:50|3682.5|3682|3683|3682|3683|3682|3682.5|3682|0
1608028200000|2020-12-15 10:30:00|3682.5|3682.5|3683|3682|3683|3682.5|3682.5|3682|0
1608028220000|2020-12-15 10:30:20|3683.5|3682.5|3683|3682|3683.5|3683|3682.5|3682|218
1608028230000|2020-12-15 10:30:30|3683.5|3682.5|3683.5|3682.5|3683.5|3683|3683.5|3682.5|0
1608028240000|2020-12-15 10:30:40|3683||3683||3683||3683||0
1608028250000|2020-12-15 10:30:50|3683.5|3683|3683.5|3683|3683.5|3683|3683.5|3683|0
1608028260000|2020-12-15 10:31:00|3684|3683.5|3684.5|3683.5|3685|3684|3684|3683|1516
1608028270000|2020-12-15 10:31:10|3684|3684|3687.5|3686.5|3687.5|3686.5|3684|3684|15
1608028280000|2020-12-15 10:31:20|3688|3687|3687.5|3686.5|3688|3687|3687|3686.5|1740
1608028290000|2020-12-15 10:31:30|3688|3687|3688|3687|3688|3687|3687.5|3686.5|0
1608028300000|2020-12-15 10:31:40|3688.5|3687.5|3687|3686|3688.5|3688|3686.5|3686|117
1608028310000|2020-12-15 10:31:50|3686.5||3687||3687||3686.5||53
1608028330000|2020-12-15 10:32:10|3686.5|3685.5|3685.5|3685|3686.5|3685.5|3685.5|3685|0
1608028340000|2020-12-15 10:32:20|3686|3685.5|3687|3686|3687|3686|3685.5|3685.5|692
1608028350000|2020-12-15 10:32:30|3687.5|3686.5|3686.5|3686|3687.5|3686.5|3686.5|3686|0
1608028360000|2020-12-15 10:32:40|3686|3685.5|3686|3685.5|3686.5|3685.5|3686|3685.5|0
1608028370000|2020-12-15 10:32:50|3686.5|3686|3687.5|3686.5|3687.5|3686.5|3686.5|3686|464
1608028380000|2020-12-15 10:33:00|3687|3686|3687.5|3686.5|3687.5|3687|3686.5|3686|552
1608028390000|2020-12-15 10:33:10|3687|3686|3686.5|3685.5|3687|3686|3686|3685.5|100
1608028400000|2020-12-15 10:33:20|3687|3686|3687|3686|3687.5|3687|3686.5|3686|131
1608028410000|2020-12-15 10:33:30|3687.5|3686.5|3688|3687|3688|3687|3687.5|3686|0
1608028420000|2020-12-15 10:33:40|3687.5|3686.5|3687.5|3686.5|3688|3686.5|3687.5|3686.5|104
1608028430000|2020-12-15 10:33:50|3687|3686|3686.5|3685.5|3687.5|3686.5|3686.5|3685.5|0
1608028450000|2020-12-15 10:34:10|3686|3685|3686.5|3686|3686.5|3686|3685.5|3684.5|175
1608028460000|2020-12-15 10:34:20|3687|3686.5|3687.5|3686.5|3688|3687|3686.5|3686.5|79
1608028470000|2020-12-15 10:34:30|3688|3687|3689|3688|3689|3688|3688|3687|56
1608028480000|2020-12-15 10:34:40|3689.5|3688.5|3690|3689|3690|3689|3689.5|3688.5|0
1608028490000|2020-12-15 10:34:50|3689.5|3689.5|3690.5|3689.5|3691|3690|3689.5|3689|0
1608028500000|2020-12-15 10:35:00|3690|3690|3689.5|3689|3690|3690|3689.5|3689|0
1608028510000|2020-12-15 10:35:10|3690|3689.5|3689.5|3689|3690|3689.5|3689.5|3689|0
1608028520000|2020-12-15 10:35:20|3690|3689.5|3690|3689|3690|3689.5|3690|3689|0
1608028540000|2020-12-15 10:35:40|3690.5|3689.5|3690|3689|3690.5|3690|3690|3689|414
1608028570000|2020-12-15 10:36:10|||||||||82
1608028580000|2020-12-15 10:36:20||3689.5||3689.5||3689.5||3689.5|0
1608028590000|2020-12-15 10:36:30|3689.5|3689|3690|3689|3690|3689.5|3689.5|3689|52
1608028610000|2020-12-15 10:36:50|3690.5|3689.5|3690|3689.5|3690.5|3690|3690|3689|417
1608028620000|2020-12-15 10:37:00|3690.5|3690|3691|3690|3691|3690.5|3690|3689.5|4204
1608028650000|2020-12-15 10:37:30|3691.5|3690.5|3691|3690|3691.5|3691|3691|3690|0
1608028660000|2020-12-15 10:37:40|3691.5|3690.5|3691.5|3690.5|3691.5|3691|3691.5|3690.5|41
1608028670000|2020-12-15 10:37:50|3692|3691|3691.5|3690.5|3692|3691.5|3691.5|3690.5|0
1608028680000|2020-12-15 10:38:00|3692|3691|3691.5|3690.5|3692|3691|3691.5|3690.5|0
1608028690000|2020-12-15 10:38:10|3692|3691|3691.5|3690.5|3692|3691|3691.5|3690.5|219
1608028700000|2020-12-15 10:38:20|3691|3690|3690|3689.5|3691|3690|3690|3689.5|0
1608028710000|2020-12-15 10:38:30|3689.5|3689|3689|3688|3690|3689|3689|3688|170
1608028720000|2020-12-15 10:38:40|3689.5|3688.5|3689.5|3688|3689.5|3689|3689|3688|0
1608028730000|2020-12-15 10:38:50||3688.5||3688.5||3688.5||3688|0
1608028740000|2020-12-15 10:39:00|3690|3689|3690.5|3690|3690.5|3690|3690|3688.5|91
1608028750000|2020-12-15 10:39:10|3691|3689.5|3691|3690|3691.5|3691|3690.5|3689.5|0
1608028770000|2020-12-15 10:39:30|3690.5||3690.5||3691||3690.5||0
1608028780000|2020-12-15 10:39:40|3691||3691||3691||3691||0
1608028800000|2020-12-15 10:40:00|3690.5||3690.5||3691||3690.5||15
1608028810000|2020-12-15 10:40:10|3691|3689.5|3689|3688|3691|3689.5|3689|3688|215
1608028820000|2020-12-15 10:40:20|3688.5|3687.5|3688|3687|3689|3687.5|3688|3687|0
1608028830000|2020-12-15 10:40:30|3688.5|3687.5|3686|3685.5|3688.5|3688|3686|3685.5|430
1608028840000|2020-12-15 10:40:40|3686.5|3686|3686|3685.5|3686.5|3686|3686|3685.5|41
1608028850000|2020-12-15 10:40:50|3685.5|3685|3686|3685|3686|3685|3685.5|3684.5|0
1608028860000|2020-12-15 10:41:00|3685.5|3684.5|3685.5|3684.5|3686|3684.5|3685|3684.5|0
1608028870000|2020-12-15 10:41:10|3685|3684|3684.5|3683.5|3685.5|3684.5|3684|3683.5|480
1608028880000|2020-12-15 10:41:20|||||||||133
1608028920000|2020-12-15 10:42:00|3684|3683|3684|3683.5|3684|3683.5|3683.5|3683|164
1608028930000|2020-12-15 10:42:10|3683.5|3683|3683|3682|3684|3683|3682|3681.5|620
1608028950000|2020-12-15 10:42:30|||||||||90
1608028980000|2020-12-15 10:43:00|3682.5|3682.5|3683|3682|3683|3682.5|3682.5|3682|141
1608028990000|2020-12-15 10:43:10||3682.5||3682.5||3682.5||3682.5|0
1608029000000|2020-12-15 10:43:20|3683.5|3683|3684.5|3683.5|3684.5|3683.5|3683.5|3683|154
1608029020000|2020-12-15 10:43:40|3684|3683|3684|3683|3684|3683|3683.5|3682.5|63
1608029030000|2020-12-15 10:43:50|3684.5|3683.5|3684.5|3683.5|3684.5|3683.5|3684|3683|0
1608029040000|2020-12-15 10:44:00|3684|3683|3684|3683|3684|3683|3683.5|3683|0
1608029080000|2020-12-15 10:44:40|||||||||236
1608029090000|2020-12-15 10:44:50||3683.5||3683.5||3683.5||3683.5|0
1608029100000|2020-12-15 10:45:00|3684.5|3684|3684.5|3684|3685|3684.5|3684.5|3683.5|0
1608029110000|2020-12-15 10:45:10|3684|3683.5|3683.5|3683|3684|3683.5|3683.5|3683|53
1608029120000|2020-12-15 10:45:20|3684||3684||3684||3684||0
1608029130000|2020-12-15 10:45:30|3683.5||3684||3684||3683.5||0
1608029150000|2020-12-15 10:45:50|3684.5|3683.5|3684|3683.5|3684.5|3684|3684|3683.5|0
1608029160000|2020-12-15 10:46:00|3683.5|3683|3684|3683|3684|3683.5|3683.5|3683|0
1608029170000|2020-12-15 10:46:10|3684.5||3684.5||3684.5||3684.5||0
1608029190000|2020-12-15 10:46:30|3684||3684||3684||3683.5||50
1608029200000|2020-12-15 10:46:40|3683.5|3682.5|3683.5|3682.5|3684|3683.5|3683|3682.5|392
1608029210000|2020-12-15 10:46:50|3683|3682|3681|3680.5|3683|3682|3681|3680.5|430
1608029220000|2020-12-15 10:47:00|3681.5|3680|3682.5|3681.5|3682.5|3682|3681.5|3680|199
1608029240000|2020-12-15 10:47:20||3682||3681.5||3682||3681.5|0
1608029250000|2020-12-15 10:47:30|3682||3682.5||3682.5||3682||0
1608029260000|2020-12-15 10:47:40|3682||3682.5||3682.5||3682||0
1608029280000|2020-12-15 10:48:00|3682|3681|3681|3680|3682|3681|3680.5|3680|130
1608029290000|2020-12-15 10:48:10|3680.5|3679.5|3680|3679|3680.5|3680|3679.5|3679|219
1608029300000|2020-12-15 10:48:20|3679.5|3678.5|3678.5|3677.5|3679.5|3678.5|3678|3677.5|400
1608029310000|2020-12-15 10:48:30|3678|3678|3678.5|3677.5|3678.5|3678|3678|3677.5|0
1608029320000|2020-12-15 10:48:40|||||||||223
1608029330000|2020-12-15 10:48:50|3679|3678|3679|3678|3679.5|3678.5|3679|3678|0
1608029360000|2020-12-15 10:49:20|3678.5|3677.5|3678|3677.5|3678.5|3677.5|3678|3677.5|0
1608029370000|2020-12-15 10:49:30|3677.5|3677|3679|3678|3679|3678|3677|3676.5|130
1608029380000|2020-12-15 10:49:40|3678.5|3677.5|3679|3678|3679|3678|3678|3677.5|0
1608029400000|2020-12-15 10:50:00|3678.5|3677.5|3679|3677.5|3679|3677.5|3678.5|3677.5|0
1608029410000|2020-12-15 10:50:10|3678.5|3678|3679|3678|3679.5|3679|3678.5|3678|1381
1608029420000|2020-12-15 10:50:20|3679.5|3678.5|3678.5|3677.5|3679.5|3679|3678.5|3677.5|1009
1608029440000|2020-12-15 10:50:40|3679|3678|3679|3678|3679.5|3678.5|3678.5|3677.5|49
1608029460000|2020-12-15 10:51:00|3678.5|3677.5|3678.5|3677.5|3678.5|3677.5|3677.5|3676.5|0
1608029470000|2020-12-15 10:51:10|||||||||45
1608029480000|2020-12-15 10:51:20|3678|3677|3677.5|3677|3678|3677|3677.5|3677|0
1608029490000|2020-12-15 10:51:30|3678|3677.5|3677.5|3676.5|3678|3677.5|3677|3676.5|110
1608029500000|2020-12-15 10:51:40|3678|3677|3678|3676.5|3678|3677|3677.5|3676.5|273500
1608029510000|2020-12-15 10:51:50|3677.5|3677|3677.5|3677|3677.5|3677|3677.5|3677|0
1608029520000|2020-12-15 10:52:00|3677|3676.5|3676|3675.5|3677.5|3677|3676|3675.5|0
1608029530000|2020-12-15 10:52:10|3676.5|3675|3675.5|3674.5|3676.5|3675|3675|3674.5|0
1608029540000|2020-12-15 10:52:20|3675||3675.5||3675.5||3675||0
1608029550000|2020-12-15 10:52:30|3676|3675|3676.5|3676|3676.5|3676|3675.5|3674.5|0
1608029560000|2020-12-15 10:52:40|3677|3676.5|3678|3677|3678.5|3678|3677|3676.5|0
1608029580000|2020-12-15 10:53:00|3677.5|3677.5|3677.5|3676.5|3677.5|3677.5|3677.5|3676.5|0
1608029590000|2020-12-15 10:53:10|3677||3677||3677||3677||0
1608029600000|2020-12-15 10:53:20|3676.5|3676|3676|3675|3676.5|3676|3676|3675|0
1608029620000|2020-12-15 10:53:40|3675.5||3675.5||3676||3675.5||0
1608029640000|2020-12-15 10:54:00|3675|3674.5|3676.5|3675.5|3676.5|3675.5|3675|3674.5|160
1608029670000|2020-12-15 10:54:30|3676|3675|3675.5|3674.5|3676|3675|3675|3674.5|50
1608029680000|2020-12-15 10:54:40|3676|3675.5|3675.5|3674.5|3676|3675.5|3675.5|3674.5|0
1608029690000|2020-12-15 10:54:50||3675||3674.5||3675||3674.5|1399
1608029700000|2020-12-15 10:55:00|3675|3674|3673|3672|3675|3674|3673|3672|706
1608029710000|2020-12-15 10:55:10|3673.5|3672.5|3673.5|3672.5|3673.5|3673|3673.5|3672|0
1608029720000|2020-12-15 10:55:20|3673|3673|3673.5|3672.5|3673.5|3673|3673|3672.5|0
1608029730000|2020-12-15 10:55:30|3673|3672|3673|3672|3673|3672|3673|3672|0
1608029740000|2020-12-15 10:55:40|3672.5|3672.5|3673.5|3672.5|3673.5|3673|3672.5|3672.5|100
1608029750000|2020-12-15 10:55:50|3673||3673.5||3673.5||3673||0
1608029760000|2020-12-15 10:56:00|3674|3673|3674|3673.5|3674|3673.5|3674|3672.5|0
1608029770000|2020-12-15 10:56:10|3674.5|3674|3673.5|3673|3674.5|3674|3673.5|3673|0
1608029780000|2020-12-15 10:56:20|3674|3673.5|3674|3673|3674|3673.5|3673.5|3672.5|0
1608029800000|2020-12-15 10:56:40|3674.5|3673.5|3674.5|3674|3675.5|3675|3674.5|3673|100
1608029810000|2020-12-15 10:56:50|3674|3673.5|3674|3673.5|3674|3673.5|3674|3673.5|0
1608029820000|2020-12-15 10:57:00|3674.5|3674|3674.5|3673.5|3674.5|3674|3674.5|3673.5|27
1608029830000|2020-12-15 10:57:10|3674|3673|3673|3672|3674.5|3673|3672.5|3672|89
1608029840000|2020-12-15 10:57:20|3673.5|3672.5|3675|3674|3675|3674|3673.5|3672.5|836
1608029850000|2020-12-15 10:57:30|3674.5|3674.5|3674.5|3674|3675|3674.5|3674.5|3674|0
1608029860000|2020-12-15 10:57:40|3675||3675||3675||3675||0
1608029890000|2020-12-15 10:58:10|3675.5|3674.5|3675.5|3674.5|3675.5|3675|3675.5|3674|0
1608029900000|2020-12-15 10:58:20|3675|3674|3675|3674|3675|3674|3674.5|3674|0
1608029920000|2020-12-15 10:58:40|3674.5|3673.5|3673.5|3672.5|3674.5|3673.5|3673|3672.5|394
1608029940000|2020-12-15 10:59:00|3674|3673|3675|3673.5|3675|3674|3674|3673|0
1608029950000|2020-12-15 10:59:10|3675.5|3674|3675.5|3674.5|3675.5|3674.5|3675.5|3674|0
1608029960000|2020-12-15 10:59:20|||||||||157
1608029980000|2020-12-15 10:59:40|3675|3674|3674.5|3674|3675|3674|3674.5|3674|0
1608029990000|2020-12-15 10:59:50|3675|3674.5|3675|3674|3675|3674.5|3675|3674|0
1608030000000|2020-12-15 11:00:00|3674.5||3674.5||3674.5||3674.5||0
1608030010000|2020-12-15 11:00:10|3675|3674.5|3675|3674|3675|3674.5|3674.5|3674|0
1608030020000|2020-12-15 11:00:20|3675.5|3674.5|3675|3674|3675.5|3675|3675|3674|0
1608030030000|2020-12-15 11:00:30|3674.5|3673.5|3674|3673.5|3674.5|3673.5|3674|3673.5|0
1608030040000|2020-12-15 11:00:40|3674.5|3674|3674.5|3674|3674.5|3674|3674.5|3674|0
1608030050000|2020-12-15 11:00:50|3675|3674.5|3675|3674.5|3675|3674.5|3675|3674.5|0
1608030060000|2020-12-15 11:01:00|3675.5|3674|3675|3674.5|3675.5|3675|3675|3674|0
1608030070000|2020-12-15 11:01:10|3675.5||3675.5||3675.5||3675.5||0
1608030080000|2020-12-15 11:01:20|3675|3674|3675|3674|3675|3674|3674.5|3674|181
1608030090000|2020-12-15 11:01:30|3675.5||3675||3675.5||3675||0
1608030100000|2020-12-15 11:01:40|3675.5|3674.5|3675.5|3674.5|3675.5|3674.5|3675.5|3674.5|0
1608030110000|2020-12-15 11:01:50|3675|3674|3675|3674|3675|3674|3674.5|3674|0
1608030140000|2020-12-15 11:02:20|3674.5|3673.5|3674|3673|3674.5|3673.5|3674|3672.5|0
1608030150000|2020-12-15 11:02:30|3674.5|3673.5|3674.5|3673.5|3674.5|3673.5|3674.5|3673.5|0
1608030160000|2020-12-15 11:02:40|3674|3673|3674|3673|3674|3673|3673.5|3673|0
1608030170000|2020-12-15 11:02:50|3673.5|3673.5|3674.5|3673.5|3674.5|3673.5|3673.5|3673.5|0
1608030180000|2020-12-15 11:03:00|3674|3673|3673.5|3673|3674|3673|3673|3672.5|0
1608030190000|2020-12-15 11:03:10|3674|3673.5|3674|3673|3674|3673.5|3674|3673|0
1608030200000|2020-12-15 11:03:20|3674.5|3673.5|3673|3672|3674.5|3673.5|3673|3672|179
1608030210000|2020-12-15 11:03:30||3672.5||3672||3672.5||3672|0
1608030220000|2020-12-15 11:03:40|3673.5|3672.5|3674.5|3673.5|3674.5|3674|3673.5|3672.5|89
1608030240000|2020-12-15 11:04:00|3675|3674|3675|3674|3675|3674.5|3674.5|3673.5|0
1608030250000|2020-12-15 11:04:10|3674.5|3673.5|3675|3673.5|3675|3673.5|3674.5|3673.5|0
1608030260000|2020-12-15 11:04:20|3674.5|3674|3675|3674|3675|3674|3674.5|3674|0
1608030280000|2020-12-15 11:04:40|3674.5|3673.5|3674|3673|3674.5|3673.5|3673.5|3673|0
1608030290000|2020-12-15 11:04:50|3674.5|3673.5|3674.5|3673.5|3674.5|3673.5|3674.5|3673.5|0
1608030300000|2020-12-15 11:05:00|3674|3673|3673.5|3672.5|3674|3673|3673|3672.5|0
1608030310000|2020-12-15 11:05:10|||||||||339
1608030320000|2020-12-15 11:05:20|3674|3673|3674|3673|3674|3673.5|3673.5|3673|182277
1608030330000|2020-12-15 11:05:30|3674.5|3673.5|3675|3674|3675|3674.5|3674.5|3673.5|698
1608030340000|2020-12-15 11:05:40|3674.5|3673.5|3674.5|3673.5|3674.5|3673.5|3674.5|3673.5|0
1608030350000|2020-12-15 11:05:50|3675|3674|3675|3674.5|3675.5|3675|3675|3674|0
1608030360000|2020-12-15 11:06:00|3674.5|3674|3675|3674|3675|3674|3674.5|3674|0
1608030370000|2020-12-15 11:06:10|3674.5|3673.5|3675|3673.5|3675|3673.5|3674.5|3673.5|0
1608030380000|2020-12-15 11:06:20|3674.5|3674|3675|3673.5|3675|3674|3674.5|3673.5|79
1608030390000|2020-12-15 11:06:30|3675.5|3674|3675.5|3674.5|3675.5|3675|3675|3674|211
1608030400000|2020-12-15 11:06:40|||||||||408
1608030410000|2020-12-15 11:06:50|3675|3674|3675|3674|3675|3674|3675|3674|0
1608030420000|2020-12-15 11:07:00|3675.5|3674.5|3675.5|3674.5|3675.5|3675|3675.5|3674.5|0
1608030430000|2020-12-15 11:07:10|3676|3675|3675.5|3674.5|3676|3675.5|3675.5|3674.5|81
1608030440000|2020-12-15 11:07:20|3676|3675|3676|3675|3676|3675.5|3675.5|3674.5|0
1608030450000|2020-12-15 11:07:30|3675.5|3674.5|3675.5|3674.5|3675.5|3674.5|3675|3674.5|0
1608030490000|2020-12-15 11:08:10|3675|3674|3673.5|3672.5|3675|3674|3673.5|3672.5|161
1608030510000|2020-12-15 11:08:30|3674|3673|3673.5|3673|3674|3673.5|3673.5|3673|119
1608030520000|2020-12-15 11:08:40|3673|3672.5|3673.5|3672.5|3673.5|3673|3672.5|3672|0
1608030530000|2020-12-15 11:08:50|3673||3673.5||3673.5||3673||0
1608030540000|2020-12-15 11:09:00|3674|3673.5|3674|3673|3674|3673.5|3673.5|3672.5|358
1608030550000|2020-12-15 11:09:10|||||||||5
1608030570000|2020-12-15 11:09:30|3673.5|3672.5|3673.5|3672.5|3673.5|3672.5|3673.5|3672.5|0
1608030590000|2020-12-15 11:09:50|3673||3673||3673.5||3673||0
1608030610000|2020-12-15 11:10:10|3672.5|3672|3672|3671.5|3672.5|3672|3672|3671.5|337
1608030620000|2020-12-15 11:10:20|3672.5|3672|3673|3672|3673|3672|3672.5|3672|0
1608030630000|2020-12-15 11:10:30|3673.5|3672.5|3674|3673|3674|3673|3673.5|3672|0
1608030640000|2020-12-15 11:10:40|3673.5|3672.5|3673.5|3672.5|3673.5|3672.5|3673|3672.5|82
1608030650000|2020-12-15 11:10:50|3673||3673.5||3673.5||3673||0
1608030670000|2020-12-15 11:11:10|3673|3672|3673|3672|3673|3672|3672.5|3672|164
1608030690000|2020-12-15 11:11:30|3673.5|3672.5|3673.5|3673|3673.5|3673|3673.5|3672.5|0
1608030700000|2020-12-15 11:11:40|||||||||269
1608030710000|2020-12-15 11:11:50|3674|3673.5|3674|3673.5|3674|3673.5|3674|3673|85
1608030720000|2020-12-15 11:12:00|||||||||432
1608030730000|2020-12-15 11:12:10|3673.5|3673|3673.5|3673|3673.5|3673|3673.5|3673|293
1608030740000|2020-12-15 11:12:20|3673|3672.5|3673|3672.5|3673|3672.5|3673|3672.5|0
1608030750000|2020-12-15 11:12:30||3672||3672||3672||3672|0
1608030770000|2020-12-15 11:12:50|3672.5|3671.5|3672.5|3671|3672.5|3671.5|3672|3671|61
1608030780000|2020-12-15 11:13:00||3671.5||3671.5||3671.5||3671.5|0
1608030790000|2020-12-15 11:13:10|3672||3672.5||3672.5||3672||0
1608030810000|2020-12-15 11:13:30|3672||3672.5||3672.5||3672||0
1608030820000|2020-12-15 11:13:40|3672|3671|3670.5|3670|3672|3671|3670.5|3670|253
1608030830000|2020-12-15 11:13:50|3671|3670.5|3670.5|3670|3671|3670.5|3670.5|3670|159
1608030840000|2020-12-15 11:14:00|3671||3671||3671||3671||0
1608030850000|2020-12-15 11:14:10|3670.5|3669.5|3670|3669.5|3670.5|3669.5|3670|3669.5|272
1608030860000|2020-12-15 11:14:20|3669.5|3669|3670|3669|3670|3669|3669.5|3669|300
1608030870000|2020-12-15 11:14:30|3670.5|3669.5|3671|3670.5|3671|3670.5|3670|3669.5|0
1608030880000|2020-12-15 11:14:40||3670||3670||3670||3670|0
1608030890000|2020-12-15 11:14:50|3670.5|3669.5|3670.5|3669.5|3670.5|3669.5|3670|3669.5|104
1608030900000|2020-12-15 11:15:00|3671||3671||3671||3671||0
1608030910000|2020-12-15 11:15:10|3671.5|3670|3671.5|3671|3671.5|3671|3671|3670|0
1608030920000|2020-12-15 11:15:20|3672|3671.5|3671|3670|3672|3671.5|3671|3670|360
1608030930000|2020-12-15 11:15:30|3671.5||3671.5||3671.5||3671||0
1608030940000|2020-12-15 11:15:40|3671|3670.5|3671.5|3670.5|3671.5|3670.5|3671|3670.5|0
1608030950000|2020-12-15 11:15:50|3671|3671|3671.5|3670.5|3671.5|3671|3671|3670.5|0
1608030970000|2020-12-15 11:16:10|3671|3670|3670.5|3670|3671|3670|3670.5|3670|0
1608030980000|2020-12-15 11:16:20|3671|3670.5|3671|3670.5|3671|3670.5|3671|3670.5|754
1608030990000|2020-12-15 11:16:30|3671.5|3671|3672|3671.5|3672|3671.5|3671.5|3671|0
1608031000000|2020-12-15 11:16:40|3672.5|3672|3673.5|3672.5|3674|3673|3672.5|3672|149
1608031010000|2020-12-15 11:16:50|3673|3672|3673.5|3672.5|3673.5|3672.5|3672.5|3672|136
1608031030000|2020-12-15 11:17:10|3674|3673|3675|3674.5|3675|3674.5|3674|3673|0
1608031040000|2020-12-15 11:17:20|3674.5|3674|3674|3673|3674.5|3674|3674|3673|0
1608031050000|2020-12-15 11:17:30|3673.5|3672.5|3673|3672.5|3673.5|3672.5|3673|3672.5|0
1608031060000|2020-12-15 11:17:40|3673.5|3673|3674|3673|3674|3673|3673|3673|0
1608031070000|2020-12-15 11:17:50|3674.5|3673.5|3674.5|3673.5|3675|3673.5|3674.5|3673|0
1608031080000|2020-12-15 11:18:00|3674|3673|3673|3672|3674.5|3673|3672|3671.5|0
1608031090000|2020-12-15 11:18:10|3672.5|3671.5|3672.5|3671.5|3672.5|3671.5|3672|3671.5|3
1608031100000|2020-12-15 11:18:20|3672||3672.5||3672.5||3672||0
1608031120000|2020-12-15 11:18:40|3672|3672|3671.5|3671|3672|3672|3671.5|3671|0
1608031130000|2020-12-15 11:18:50|3672|3671.5|3672|3671|3672|3671.5|3671.5|3671|0
1608031140000|2020-12-15 11:19:00|||||||||10
1608031150000|2020-12-15 11:19:10|3671.5||3672||3672||3671.5||0
1608031160000|2020-12-15 11:19:20|3671.5||3672||3672||3671.5||0
1608031170000|2020-12-15 11:19:30|3671.5|3670.5|3671|3670.5|3671.5|3670.5|3671|3670.5|130
1608031180000|2020-12-15 11:19:40|3670.5|3670|3671|3670|3671|3670|3670.5|3670|120
1608031190000|2020-12-15 11:19:50|3671.5|3670.5|3672|3671|3672|3671|3671.5|3670|0
1608031200000|2020-12-15 11:20:00|3672.5|3671.5|3672|3671.5|3672.5|3672|3672|3671.5|0
1608031210000|2020-12-15 11:20:10|3672.5|3672|3674|3673.5|3674.5|3673.5|3672.5|3672|145822
1608031220000|2020-12-15 11:20:20|3674.5|3674|3674|3673.5|3674.5|3674|3674|3673.5|82
1608031230000|2020-12-15 11:20:30|3674.5|3674|3675|3674|3675|3674.5|3674.5|3674|65
1608031240000|2020-12-15 11:20:40|3675.5|3674.5|3675|3674|3676|3675|3674.5|3674|114
1608031250000|2020-12-15 11:20:50|3674.5|3673.5|3674|3673.5|3674.5|3673.5|3674|3673.5|126
1608031260000|2020-12-15 11:21:00|3673.5|3673|3674|3673|3674|3673|3673.5|3673|0
1608031270000|2020-12-15 11:21:10|3674.5|3673.5|3675|3674|3675|3674|3674.5|3673|0
1608031280000|2020-12-15 11:21:20|||||||||158
1608031300000|2020-12-15 11:21:40|3675.5|3674.5|3676.5|3675|3676.5|3675|3675.5|3674.5|0
1608031310000|2020-12-15 11:21:50||3675.5||3675||3675.5||3675|0
1608031330000|2020-12-15 11:22:10|3676|3675.5|3676.5|3675.5|3676.5|3676|3676|3675|0
1608031380000|2020-12-15 11:23:00|3676|3675|3676|3675|3676.5|3675.5|3675.5|3675|0
1608031400000|2020-12-15 11:23:20|3676.5|3675.5|3677|3675.5|3677|3676|3675.5|3675|0
1608031410000|2020-12-15 11:23:30||3676||3676||3676||3676|0
1608031420000|2020-12-15 11:23:40|3676.5|3675.5|3678|3677|3678.5|3678|3676.5|3675.5|659
1608031450000|2020-12-15 11:24:10|3677.5|3676.5|3677.5|3676.5|3677.5|3676.5|3677.5|3676.5|2
1608031460000|2020-12-15 11:24:20|3678||3678||3678||3678||0
1608031480000|2020-12-15 11:24:40||3677||3677||3677||3677|0
1608031490000|2020-12-15 11:24:50|3677.5|3676.5|3677|3676.5|3677.5|3676.5|3677|3676.5|82
1608031500000|2020-12-15 11:25:00|3676.5|3676|3674.5|3674|3676.5|3676|3674.5|3674|81
1608031510000|2020-12-15 11:25:10|3674|3673.5|3675|3673.5|3675|3673.5|3674|3673|0
1608031540000|2020-12-15 11:25:40|3674.5|3674|3675|3674.5|3675|3674.5|3674.5|3674|0
1608031550000|2020-12-15 11:25:50|3675.5|3675|3675|3674.5|3675.5|3675|3675|3674.5|0
1608031560000|2020-12-15 11:26:00|3674.5|3674|3675.5|3674.5|3675.5|3674.5|3674.5|3674|0
1608031570000|2020-12-15 11:26:10|3675|3674|3672.5|3672|3675.5|3674|3672.5|3672|423
1608031580000|2020-12-15 11:26:20|3673|3672.5|3673|3672.5|3673|3672.5|3672.5|3672|120
1608031590000|2020-12-15 11:26:30|3673.5|3673|3673.5|3673|3674|3673.5|3673.5|3673|0
1608031600000|2020-12-15 11:26:40|3673|3672.5|3673|3672.5|3673|3672.5|3673|3672|0
1608031610000|2020-12-15 11:26:50||3672||3672||3672||3672|0
1608031620000|2020-12-15 11:27:00|3673.5|3672.5|3673.5|3672.5|3673.5|3673|3673.5|3672.5|105
1608031630000|2020-12-15 11:27:10|3674|3673|3674|3673|3674|3673|3673.5|3672.5|0
1608031660000|2020-12-15 11:27:40|3673.5||3673.5||3673.5||3673.5||0
1608031670000|2020-12-15 11:27:50|3674|3672.5|3673|3672|3674|3672.5|3672.5|3672|3
1608031680000|2020-12-15 11:28:00|3672.5||3673||3673||3672.5||0
1608031700000|2020-12-15 11:28:20|3673.5|3672.5|3674|3673|3674|3673|3673.5|3672|1800
1608031720000|2020-12-15 11:28:40|3674.5|3673.5|3674.5|3674|3674.5|3674|3674.5|3673.5|23
1608031730000|2020-12-15 11:28:50|3674|3673.5|3674|3673|3674|3673.5|3674|3673|167
1608031740000|2020-12-15 11:29:00|3673.5|3672.5|3672|3671|3673.5|3672.5|3672|3671|0
1608031760000|2020-12-15 11:29:20|3671.5||3672||3672||3671.5||236
1608031770000|2020-12-15 11:29:30|3672.5|3671.5|3674|3673|3674|3673|3672.5|3671|0
1608031790000|2020-12-15 11:29:50|3673.5|3672.5|3672.5|3671.5|3673.5|3672.5|3672|3671.5|85
1608031800000|2020-12-15 11:30:00|3672||3672.5||3672.5||3672||0
1608031810000|2020-12-15 11:30:10|3673|3672|3673|3672|3673|3672|3673|3672|183
1608031820000|2020-12-15 11:30:20|3672.5|3672.5|3673|3672|3673.5|3673|3672.5|3672|147
1608031840000|2020-12-15 11:30:40|3673.5|3672.5|3673.5|3672.5|3673.5|3673|3673.5|3672.5|0
1608031850000|2020-12-15 11:30:50|||||||||82
1608031860000|2020-12-15 11:31:00|3673|3672|3672|3671.5|3673|3672.5|3672|3671.5|0
1608031880000|2020-12-15 11:31:20|3671.5|3671|3671.5|3670.5|3671.5|3671|3671|3670.5|0
1608031890000|2020-12-15 11:31:30|3672|3671|3672|3671|3672|3671|3672|3671|0
1608031910000|2020-12-15 11:31:50|3672.5|3671.5|3673|3672|3673|3672|3672.5|3671.5|0
1608031930000|2020-12-15 11:32:10||3672.5||3672||3672.5||3672|0
1608031940000|2020-12-15 11:32:20|3672.5|3671.5|3673|3672|3673|3672|3672.5|3671.5|0
1608031950000|2020-12-15 11:32:30|3672.5|3671.5|3673|3672|3673|3672.5|3672.5|3671.5|0
1608031970000|2020-12-15 11:32:50|3672.5|3672.5|3673|3672|3673|3672.5|3672.5|3672|0
1608031980000|2020-12-15 11:33:00||3672.5||3672||3672.5||3672|0
1608032000000|2020-12-15 11:33:20|3672.5|3671.5|3671.5|3671|3673|3671.5|3671.5|3671|3
1608032010000|2020-12-15 11:33:30|3671|3670.5|3670.5|3670|3671|3670.5|3670.5|3670|0
1608032020000|2020-12-15 11:33:40|3670|3669.5|3670|3669.5|3670|3669.5|3670|3669.5|140
1608032030000|2020-12-15 11:33:50|3669.5|3669|3669.5|3669|3669.5|3669|3669.5|3669|0
1608032040000|2020-12-15 11:34:00|3670|3669.5|3670.5|3670|3670.5|3670|3669.5|3669|1097
1608032060000|2020-12-15 11:34:20|3671|3670.5|3671|3670.5|3671|3670.5|3671|3670|363
1608032070000|2020-12-15 11:34:30|3670.5|3670|3671|3670|3671|3670|3670|3669.5|0
1608032080000|2020-12-15 11:34:40||3670.5||3670.5||3670.5||3670.5|0
1608032090000|2020-12-15 11:34:50|3671.5|3671|3671.5|3671|3671.5|3671|3671.5|3671|100
1608032100000|2020-12-15 11:35:00|3671|3670.5|3671.5|3670.5|3671.5|3670.5|3671|3670.5|93
1608032110000|2020-12-15 11:35:10|3671|3670|3670.5|3670|3671.5|3670|3670.5|3670|0
1608032120000|2020-12-15 11:35:20|3671|3670.5|3671|3670.5|3671|3670.5|3671|3670|0
1608032130000|2020-12-15 11:35:30||3670||3670||3670||3670|0
1608032140000|2020-12-15 11:35:40|3671.5|3670.5|3671.5|3670.5|3671.5|3671|3671.5|3670.5|0
1608032160000|2020-12-15 11:36:00||3671||3671||3671||3671|0
1608032170000|2020-12-15 11:36:10|3671|3670.5|3669|3668|3671.5|3670.5|3668.5|3668|194
1608032180000|2020-12-15 11:36:20|3669.5||3669||3669.5||3669||0
1608032190000|2020-12-15 11:36:30|3669.5|3668.5|3670.5|3669.5|3670.5|3669.5|3669.5|3668.5|220
1608032200000|2020-12-15 11:36:40|3671|3670|3671|3670|3671.5|3670.5|3671|3670|0
1608032210000|2020-12-15 11:36:50|3671.5|3670.5|3671.5|3671|3671.5|3671|3671.5|3670.5|0
1608032220000|2020-12-15 11:37:00|3671|3670.5|3671.5|3670.5|3671.5|3670.5|3671|3670.5|0
1608032250000|2020-12-15 11:37:30||3671||3671||3671||3671|0
1608032260000|2020-12-15 11:37:40|3671|3670.5|3671.5|3670.5|3671.5|3670.5|3671|3670.5|0
1608032270000|2020-12-15 11:37:50|3671||3671||3671||3671||0
1608032280000|2020-12-15 11:38:00|3670.5|3670|3670.5|3669.5|3670.5|3670|3670|3669.5|158
1608032310000|2020-12-15 11:38:30||3670||3670||3670||3670|0
1608032320000|2020-12-15 11:38:40|3671|3670.5|3671|3670|3671|3670.5|3670.5|3670|0
1608032330000|2020-12-15 11:38:50|3670.5||3671||3671||3670.5||143
1608032350000|2020-12-15 11:39:10|3670.5|3669.5|3670.5|3669.5|3670.5|3669.5|3670|3669.5|0
1608032370000|2020-12-15 11:39:30|3670|3669|3669|3668.5|3670.5|3669|3669|3668.5|0
1608032380000|2020-12-15 11:39:40|3668.5|3668|3669|3668|3669|3668|3668.5|3668|130
1608032400000|2020-12-15 11:40:00|3669.5|3668.5|3669.5|3669|3669.5|3669|3669|3668|496
1608032410000|2020-12-15 11:40:10||3668.5||3669||3669||3668.5|0
1608032420000|2020-12-15 11:40:20|3670|3669.5|3670.5|3669.5|3670.5|3669.5|3670|3669.5|0
1608032440000|2020-12-15 11:40:40||3670||3670||3670||3670|0
1608032460000|2020-12-15 11:41:00|3671|3670.5|3671|3670.5|3671|3670.5|3671|3670|56
1608032470000|2020-12-15 11:41:10|3671.5|3671|3674|3673|3674|3673.5|3671|3670.5|760
1608032480000|2020-12-15 11:41:20|3673.5|3672.5|3674|3673|3674|3673.5|3673|3672.5|12
1608032490000|2020-12-15 11:41:30|3673.5|3672.5|3672.5|3671.5|3674|3672.5|3672.5|3671.5|1542
1608032500000|2020-12-15 11:41:40|3673|3672|3673.5|3672.5|3673.5|3672.5|3673|3672|500
1608032510000|2020-12-15 11:41:50|3674|3673|3674|3673|3674|3673|3674|3673|0
1608032530000|2020-12-15 11:42:10|3673.5|3673.5|3674|3673|3674|3673.5|3673.5|3673|0
1608032540000|2020-12-15 11:42:20|3673.5|3673.5|3673.5|3672.5|3673.5|3673.5|3673|3672.5|3
1608032550000|2020-12-15 11:42:30|3673|3672|3673|3672|3673|3672|3672.5|3672|0
1608032570000|2020-12-15 11:42:50|3672.5|3671.5|3672.5|3671.5|3672.5|3671.5|3672|3671|79
1608032580000|2020-12-15 11:43:00|3673|3672|3674|3673|3674|3673|3673|3672|717
1608032590000|2020-12-15 11:43:10|3673.5|3672.5|3673.5|3672.5|3673.5|3672.5|3673|3672|0
1608032600000|2020-12-15 11:43:20||3672||3672.5||3672.5||3672|0
1608032610000|2020-12-15 11:43:30|3674|3673|3674|3673.5|3674.5|3674|3674|3673|0
1608032620000|2020-12-15 11:43:40|3674.5|3674|3674.5|3673.5|3674.5|3674|3674|3673.5|0
1608032640000|2020-12-15 11:44:00|3674|3674|3674.5|3673.5|3674.5|3674|3674|3673.5|199
1608032650000|2020-12-15 11:44:10|3674|3674|3674.5|3674|3674.5|3674|3674|3674|0
1608032690000|2020-12-15 11:44:50|3675|3674.5|3675.5|3674.5|3675.5|3675|3675|3674|150
1608032700000|2020-12-15 11:45:00|3676|3675|3676.5|3676|3676.5|3676|3676|3674.5|235
1608032710000|2020-12-15 11:45:10|3676|3675.5|3675.5|3674.5|3676.5|3675.5|3675|3674.5|141
1608032720000|2020-12-15 11:45:20|3676|3675|3675.5|3674.5|3676|3675|3675.5|3674.5|0
1608032730000|2020-12-15 11:45:30|3675|3674|3674.5|3674|3675|3674|3674.5|3674|0
1608032750000|2020-12-15 11:45:50|3674|3673.5|3675.5|3674.5|3675.5|3674.5|3674|3673.5|160
1608032760000|2020-12-15 11:46:00||3675||3675||3675||3674.5|0
1608032780000|2020-12-15 11:46:20|3676|3675.5|3674.5|3674|3676|3675.5|3674.5|3674|325
1608032790000|2020-12-15 11:46:30|3675||3675||3675||3675||0
1608032820000|2020-12-15 11:47:00|3674.5||3674.5||3674.5||3674.5||0
1608032830000|2020-12-15 11:47:10|3674|3673.5|3674.5|3674|3674.5|3674|3674|3673.5|3
1608032840000|2020-12-15 11:47:20|3675|3674.5|3675.5|3674.5|3675.5|3674.5|3675|3674.5|0
1608032850000|2020-12-15 11:47:30|3675|3674|3675|3674|3675|3674|3674.5|3674|0
1608032870000|2020-12-15 11:47:50|3675.5|3674.5|3675.5|3674.5|3675.5|3675|3675|3674|360
1608032880000|2020-12-15 11:48:00|3675|3675|3675.5|3675|3676|3675.5|3675|3675|79
1608032910000|2020-12-15 11:48:30|3676|3675.5|3676.5|3676|3676.5|3676|3676|3675.5|0
1608032920000|2020-12-15 11:48:40|3676|3675.5|3675.5|3675|3676|3675.5|3675.5|3675|97
1608032930000|2020-12-15 11:48:50|3675|3674.5|3675.5|3675|3675.5|3675|3675|3674.5|0
1608032950000|2020-12-15 11:49:10|3676|3675.5|3676|3675.5|3676|3675.5|3676|3675.5|0
1608032980000|2020-12-15 11:49:40|3676.5|3676|3677|3676|3677.5|3677|3676.5|3676|100
1608032990000|2020-12-15 11:49:50|3677.5|3676.5|3677.5|3677|3677.5|3677|3677|3676.5|0
1608033000000|2020-12-15 11:50:00|3678||3678||3678||3678||0
1608033010000|2020-12-15 11:50:10|3678.5|3677.5|3680|3679|3680|3679|3678.5|3677.5|0
1608033020000|2020-12-15 11:50:20|3679.5|3678.5|3679|3678|3679.5|3678.5|3678.5|3678|0
1608033040000|2020-12-15 11:50:40|3678.5|3677.5|3678|3677.5|3678.5|3677.5|3678|3677.5|121
1608033060000|2020-12-15 11:51:00|||||||||157
1608033070000|2020-12-15 11:51:10|3677.5|3677|3677|3676|3677.5|3677|3676.5|3676|22
1608033080000|2020-12-15 11:51:20|3677.5|3676.5|3677.5|3676.5|3677.5|3677|3677.5|3676.5|0
1608033090000|2020-12-15 11:51:30||3677||3676.5||3677||3676.5|3492
1608033110000|2020-12-15 11:51:50|3677|3677|3677|3676.5|3677.5|3677|3677|3676.5|0
1608033120000|2020-12-15 11:52:00|3677.5||3677.5||3677.5||3677||0
1608033130000|2020-12-15 11:52:10|3677|3676|3676|3675|3677|3676|3676|3675|4
1608033140000|2020-12-15 11:52:20|3675.5|3674.5|3675|3674|3676|3675|3674.5|3674|349
1608033150000|2020-12-15 11:52:30|3674.5|3674.5|3676|3675|3676|3675|3674.5|3674.5|0
1608033160000|2020-12-15 11:52:40|3676.5|3675.5|3679.5|3679|3679.5|3679|3676.5|3675.5|100
1608033170000|2020-12-15 11:52:50|3680|3679.5|3680|3679.5|3680.5|3680|3680|3679.5|100
1608033180000|2020-12-15 11:53:00|3680.5|3680|3681|3680|3681|3680|3680.5|3679.5|0
1608033200000|2020-12-15 11:53:20|3681.5|3680.5|3681|3680|3681.5|3680.5|3680.5|3680|0
1608033210000|2020-12-15 11:53:30|||||||||82
1608033220000|2020-12-15 11:53:40|3680.5|3680.5|3682|3681.5|3682|3681.5|3680.5|3680|682
1608033240000|2020-12-15 11:54:00|3681.5|3681|3682|3681.5|3682|3681.5|3681.5|3681|43
1608033250000|2020-12-15 11:54:10|3681.5|3681|3681|3680|3681.5|3681|3681|3680|97
1608033260000|2020-12-15 11:54:20|3681.5|3680.5|3681|3680|3682|3681|3681|3680|0
1608033270000|2020-12-15 11:54:30|3681.5|3680.5|3681|3680.5|3681.5|3680.5|3681|3680.5|105
1608033280000|2020-12-15 11:54:40|3681.5||3681.5||3681.5||3681.5||0
1608033290000|2020-12-15 11:54:50|3682|3681|3682|3681.5|3682|3681.5|3682|3681|173
1608033300000|2020-12-15 11:55:00|||||||||194
1608033310000|2020-12-15 11:55:10|3682.5|3682|3682.5|3682|3682.5|3682|3682.5|3681.5|0
1608033320000|2020-12-15 11:55:20|3682|3681.5|3682.5|3682|3682.5|3682|3682|3681.5|0
1608033330000|2020-12-15 11:55:30|3682|3681.5|3682.5|3681.5|3682.5|3681.5|3682|3681.5|0
1608033360000|2020-12-15 11:56:00|3682|3682|3682.5|3682|3682.5|3682|3682|3682|82
1608033370000|2020-12-15 11:56:10|3682|3681.5|3682.5|3681.5|3683|3682.5|3681|3680.5|48
1608033380000|2020-12-15 11:56:20|3682||3682||3682.5||3682||79
1608033390000|2020-12-15 11:56:30|3681.5|3681|3681.5|3681|3681.5|3681|3681.5|3681|0
1608033400000|2020-12-15 11:56:40|3682|3681.5|3681.5|3681|3682|3681.5|3681.5|3680.5|2
1608033410000|2020-12-15 11:56:50|3682|3681.5|3682.5|3682|3682.5|3682|3682|3681.5|175
1608033430000|2020-12-15 11:57:10|3682|3681.5|3682.5|3681.5|3682.5|3681.5|3682|3681.5|256
1608033440000|2020-12-15 11:57:20|3682|3681|3681.5|3680.5|3682|3681.5|3681.5|3680.5|151
1608033450000|2020-12-15 11:57:30|3681|3680|3680.5|3679.5|3681.5|3680|3680|3679.5|2
1608033480000|2020-12-15 11:58:00|3680|3680|3681|3680.5|3681|3680.5|3680|3680|294
1608033490000|2020-12-15 11:58:10|3681.5|3680|3681.5|3680.5|3681.5|3680.5|3681.5|3680|0
1608033500000|2020-12-15 11:58:20|3681|3680|3677.5|3677|3681|3680|3677.5|3676.5|325
1608033510000|2020-12-15 11:58:30|3677|3676.5|3675|3674.5|3677|3676.5|3675|3674.5|390
1608033520000|2020-12-15 11:58:40|3675.5|3675|3675|3674.5|3675.5|3675|3675|3674.5|142
1608033530000|2020-12-15 11:58:50|3674.5|3674|3675|3674|3675|3674|3673.5|3673|120
1608033540000|2020-12-15 11:59:00|||||||||82
1608033550000|2020-12-15 11:59:10|3674.5|3673.5|3673.5|3672.5|3674.5|3673.5|3673|3672.5|0
1608033560000|2020-12-15 11:59:20|3673|3672|3673.5|3672|3673.5|3673|3672.5|3672|0
1608033570000|2020-12-15 11:59:30|3673||3673||3673||3673||0
1608033580000|2020-12-15 11:59:40|3673.5|3672.5|3673|3672|3673.5|3672.5|3673|3672|769
1608033590000|2020-12-15 11:59:50|3672.5|3671.5|3672|3671|3673|3671.5|3671|3670.5|0
1608033600000|2020-12-15 12:00:00|3671.5|3671.5|3672|3671|3673|3672|3671.5|3671|138
1608033610000|2020-12-15 12:00:10|3672.5|3671.5|3672.5|3672|3672.5|3672|3672.5|3671.5|0
1608033620000|2020-12-15 12:00:20|3673|3672.5|3673.5|3672.5|3673.5|3672.5|3673|3672.5|0
1608033630000|2020-12-15 12:00:30|3674|3673|3673.5|3672.5|3674|3673.5|3673.5|3672.5|0
1608033640000|2020-12-15 12:00:40|3673|3672|3672.5|3672|3673|3672|3672.5|3672|93
1608033650000|2020-12-15 12:00:50|||||||||91139
1608033660000|2020-12-15 12:01:00|3673||3673.5||3673.5||3673||182
1608033680000|2020-12-15 12:01:20|||||||||68
1608033700000|2020-12-15 12:01:40|3674|3672.5|3673.5|3672.5|3674|3673.5|3673|3672|101
1608033710000|2020-12-15 12:01:50|3673|3672|3672.5|3672|3673|3672|3672|3671|188
1608033720000|2020-12-15 12:02:00|3673|3672.5|3673|3672|3673|3672.5|3672.5|3672|131
1608033760000|2020-12-15 12:02:40||3672.5||3672.5||3672.5||3672.5|0
1608033780000|2020-12-15 12:03:00|3672.5|3672|3673|3672|3673.5|3672.5|3672.5|3672|239
1608033800000|2020-12-15 12:03:20|3673.5|3672.5|3674|3673.5|3674|3673.5|3673.5|3672.5|198
1608033810000|2020-12-15 12:03:30|3674.5|3674|3674.5|3673.5|3674.5|3674|3674|3673.5|0
1608033820000|2020-12-15 12:03:40|3675|3674|3675|3674|3675|3674|3674.5|3674|80
1608033830000|2020-12-15 12:03:50|||||||||91139
1608033840000|2020-12-15 12:04:00|||||||||145
1608033860000|2020-12-15 12:04:20||3674.5||3674.5||3674.5||3674.5|0
1608033890000|2020-12-15 12:04:50|3674.5|3674|3673|3672.5|3674.5|3674|3673|3672.5|84
1608033900000|2020-12-15 12:05:00|3672.5|3672|3675|3674|3675|3674|3672.5|3672|781
1608033920000|2020-12-15 12:05:20|3674.5|3673.5|3673.5|3672.5|3674.5|3673.5|3673.5|3672.5|157
1608033930000|2020-12-15 12:05:30|3674|3673.5|3674.5|3673.5|3674.5|3673.5|3674|3673.5|0
1608033940000|2020-12-15 12:05:40|3675|3674|3674.5|3673.5|3675|3674|3674|3673.5|0
1608033950000|2020-12-15 12:05:50|3675|3674|3675|3674|3675|3674|3675|3674|0
1608033960000|2020-12-15 12:06:00|3674.5|3673.5|3674.5|3673.5|3674.5|3673.5|3674|3673.5|222
1608033970000|2020-12-15 12:06:10|3674|3673|3673.5|3672.5|3674|3673|3673.5|3672.5|0
1608033980000|2020-12-15 12:06:20|3673|3672|3673|3672.5|3673|3672.5|3672.5|3672|79
1608033990000|2020-12-15 12:06:30|3673.5|3673|3673.5|3673|3674|3673|3673.5|3673|0
1608034000000|2020-12-15 12:06:40|3673|3672.5|3673.5|3672.5|3674|3673|3672.5|3672|1083
1608034010000|2020-12-15 12:06:50|3674|3673|3674|3673|3674|3673|3673.5|3673|0
1608034020000|2020-12-15 12:07:00|3673.5||3673.5||3673.5||3673.5||82
1608034030000|2020-12-15 12:07:10|3673|3672.5|3673|3672|3673|3672.5|3673|3672|68
1608034040000|2020-12-15 12:07:20|3673.5|3672.5|3673|3672|3673.5|3672.5|3673|3672|0
1608034050000|2020-12-15 12:07:30|3672.5|3671.5|3672|3671|3673|3671.5|3672|3671|25
1608034080000|2020-12-15 12:08:00|3671.5||3671.5||3671.5||3671.5||82
1608034090000|2020-12-15 12:08:10|3672|3671.5|3673.5|3672|3673.5|3672|3671.5|3671|0
1608034100000|2020-12-15 12:08:20|3673|3672.5|3673.5|3672.5|3674|3673.5|3673|3672.5|0
1608034110000|2020-12-15 12:08:30|3674|3673|3674|3673|3674|3673|3673.5|3673|0
1608034120000|2020-12-15 12:08:40|3674.5|3673.5|3674.5|3674|3674.5|3674|3674.5|3673.5|0
1608034130000|2020-12-15 12:08:50|3674|3673.5|3673.5|3672.5|3674|3673.5|3673.5|3672.5|4587
1608034140000|2020-12-15 12:09:00|3674|3673|3674.5|3673.5|3674.5|3673.5|3674|3673|0
1608034160000|2020-12-15 12:09:20|3674|3674|3674.5|3673.5|3675|3674.5|3674|3673.5|0
1608034170000|2020-12-15 12:09:30|3674|3673|3673|3672|3674|3673.5|3672.5|3671.5|2451
1608034180000|2020-12-15 12:09:40||3672.5||3672||3672.5||3672|79
1608034200000|2020-12-15 12:10:00|3672.5|3671.5|3672|3671.5|3672.5|3671.5|3672|3671.5|0
1608034210000|2020-12-15 12:10:10|3671.5|3671|3670|3669|3671.5|3671|3670|3669|0
1608034220000|2020-12-15 12:10:20|3669.5|3668.5|3670|3669|3670|3669.5|3669.5|3668.5|92
1608034230000|2020-12-15 12:10:30|3669.5|3668.5|3669.5|3668|3669.5|3668.5|3669|3668|0
1608034240000|2020-12-15 12:10:40||3668.5||3668.5||3668.5||3668.5|0
1608034250000|2020-12-15 12:10:50|3669|3668|3669|3668|3669|3668|3669|3668|0
1608034260000|2020-12-15 12:11:00|3668.5|3667.5|3668.5|3667.5|3668.5|3667.5|3668|3667.5|0
1608034270000|2020-12-15 12:11:10|3669|3668|3670|3669|3670|3669.5|3669|3668|0
1608034280000|2020-12-15 12:11:20|3670.5|3669.5|3669.5|3669|3670.5|3670|3669.5|3669|0
1608034290000|2020-12-15 12:11:30|3669|3668.5|3669|3668|3669|3668.5|3669|3668|0
1608034300000|2020-12-15 12:11:40|3669.5|3668.5|3669.5|3668.5|3669.5|3669|3669.5|3668.5|0
1608034330000|2020-12-15 12:12:10|3669|3668|3669|3668|3669|3668|3668.5|3667.5|0
1608034340000|2020-12-15 12:12:20|3668.5|3667.5|3667.5|3666.5|3668.5|3667.5|3667.5|3666.5|0
1608034350000|2020-12-15 12:12:30|3667|3666|3667|3666|3667|3666.5|3666.5|3666|326
1608034360000|2020-12-15 12:12:40|3667.5|3666.5|3667.5|3666.5|3667.5|3666.5|3667.5|3666.5|0
1608034370000|2020-12-15 12:12:50|3667|3666|3665.5|3665|3667.5|3666|3665.5|3665|0
1608034380000|2020-12-15 12:13:00|3666|3665.5|3667.5|3667|3668|3667|3666|3665.5|218
1608034390000|2020-12-15 12:13:10||3666.5||3666.5||3666.5||3666.5|0
1608034400000|2020-12-15 12:13:20|3667|3666|3667|3666|3667|3666|3666.5|3666|0
1608034410000|2020-12-15 12:13:30|3667.5|3666.5|3667.5|3667|3667.5|3667|3667.5|3666.5|0
1608034420000|2020-12-15 12:13:40|3668|3666.5|3668|3667|3668|3667.5|3668|3666.5|0
1608034440000|2020-12-15 12:14:00|3667.5|3666.5|3666.5|3666|3667.5|3666.5|3666.5|3666|400
1608034450000|2020-12-15 12:14:10|3667|3666.5|3667.5|3667|3667.5|3667|3667|3666.5|271
1608034460000|2020-12-15 12:14:20|3668|3667.5|3670.5|3670|3671|3670|3668|3667.5|608
1608034470000|2020-12-15 12:14:30|3671|3670.5|3672.5|3671.5|3672.5|3672|3671|3670.5|50
1608034480000|2020-12-15 12:14:40|3673|3672|3674|3673|3674|3673|3672.5|3672|0
1608034490000|2020-12-15 12:14:50|3674.5|3673.5|3674|3673.5|3674.5|3673.5|3673.5|3673|75
1608034500000|2020-12-15 12:15:00|3673.5|3673|3674.5|3673.5|3674.5|3673.5|3673.5|3672.5|129
1608034510000|2020-12-15 12:15:10|3675|3674|3676.5|3675.5|3677|3676.5|3675|3674|80
1608034520000|2020-12-15 12:15:20|3676|3676|3676|3675|3676.5|3676|3675.5|3675|210
1608034530000|2020-12-15 12:15:30|3675.5|3674.5|3674|3673.5|3675.5|3674.5|3673.5|3672.5|0
1608034550000|2020-12-15 12:15:50|3674.5|3674|3675|3674.5|3675|3674.5|3674.5|3674|295
1608034560000|2020-12-15 12:16:00|3674.5|3674|3674.5|3674|3675|3674|3674.5|3674|440
1608034570000|2020-12-15 12:16:10|3674|3673.5|3674|3673.5|3674.5|3673.5|3674|3673.5|0
1608034590000|2020-12-15 12:16:30|3673.5|3673|3672|3671.5|3673.5|3673|3672|3671.5|251
1608034600000|2020-12-15 12:16:40|3672.5|3672|3672.5|3672|3672.5|3672|3672.5|3672|0
1608034610000|2020-12-15 12:16:50|3673|3672.5|3672.5|3672|3673|3672.5|3672.5|3672|0
1608034620000|2020-12-15 12:17:00|3673|3671.5|3673.5|3672.5|3674|3673.5|3673|3671.5|577
1608034630000|2020-12-15 12:17:10|3673|3672|3671.5|3671|3673.5|3672|3671.5|3671|4
1608034640000|2020-12-15 12:17:20|3671|3670.5|3671|3670|3671|3670.5|3671|3670|84
1608034650000|2020-12-15 12:17:30|3670.5|3669.5|3670|3669.5|3671|3669.5|3670|3669.5|0
1608034680000|2020-12-15 12:18:00|3669.5|3669|3669.5|3669|3669.5|3669|3669.5|3669|86
1608034690000|2020-12-15 12:18:10|3670|3669.5|3670|3669.5|3670|3669.5|3670|3669.5|163
1608034700000|2020-12-15 12:18:20|3669.5|3669|3667.5|3667|3669.5|3669|3667.5|3667|79
1608034710000|2020-12-15 12:18:30|3668|3666.5|3668|3667.5|3668.5|3667.5|3668|3666.5|336
1608034720000|2020-12-15 12:18:40|3668.5||3668.5||3668.5||3668.5||0
1608034730000|2020-12-15 12:18:50|3669|3668|3668.5|3667.5|3669|3668|3668|3667.5|0
1608034740000|2020-12-15 12:19:00|3669|3668|3670|3669|3670|3669.5|3669|3668|75
1608034750000|2020-12-15 12:19:10|3669.5|3668.5|3669|3668.5|3669.5|3668.5|3669|3668.5|5252
1608034760000|2020-12-15 12:19:20||3668||3668||3668||3668|0
1608034770000|2020-12-15 12:19:30||3668.5||3668||3668.5||3668|173
1608034780000|2020-12-15 12:19:40||3668.5||3668||3668.5||3668|129
1608034790000|2020-12-15 12:19:50|3669.5|3668.5|3668.5|3668|3669.5|3669|3668.5|3668|79
1608034800000|2020-12-15 12:20:00||3667.5||3667.5||3667.5||3667.5|0
1608034810000|2020-12-15 12:20:10|3668|3668|3668|3667.5|3668|3668|3668|3667.5|0
1608034820000|2020-12-15 12:20:20|3667.5|3667|3667.5|3667|3667.5|3667|3667.5|3667|0
1608034830000|2020-12-15 12:20:30|3667|3666.5|3666|3665|3667|3666.5|3666|3665|0
1608034840000|2020-12-15 12:20:40||3665.5||3665||3665.5||3665|0
1608034850000|2020-12-15 12:20:50|3665.5||3666||3666||3665.5||0
1608034860000|2020-12-15 12:21:00|3665.5|3665.5|3666.5|3665.5|3666.5|3666|3665.5|3665|161
1608034870000|2020-12-15 12:21:10|3666|3665|3666|3665|3666|3665|3665.5|3665|0
1608034880000|2020-12-15 12:21:20|3665.5|3665.5|3666|3665|3666|3665.5|3665.5|3665|0
1608034900000|2020-12-15 12:21:40|3665.5|3664.5|3665|3664|3665.5|3664.5|3665|3664|0
1608034910000|2020-12-15 12:21:50|3664.5|3663.5|3664.5|3664|3664.5|3664|3664|3663.5|162
1608034930000|2020-12-15 12:22:10|3665|3664.5|3665|3664|3665.5|3665|3665|3664|167
1608034950000|2020-12-15 12:22:30||3664.5||3664.5||3664.5||3664.5|0
1608034960000|2020-12-15 12:22:40|3664.5|3664|3664|3663|3664.5|3664|3664|3663|0
1608034970000|2020-12-15 12:22:50|3663.5||3663.5||3663.5||3663.5||0
1608034980000|2020-12-15 12:23:00|3664|3663.5|3664.5|3663.5|3664.5|3664|3664|3663.5|0
1608034990000|2020-12-15 12:23:10|3664|3663|3663|3662.5|3664|3663.5|3663|3662.5|45
1608035000000|2020-12-15 12:23:20|3663.5||3663.5||3663.5||3663.5||0
1608035010000|2020-12-15 12:23:30|3664|3663|3664.5|3663.5|3664.5|3663.5|3664|3663|0
1608035020000|2020-12-15 12:23:40|3665|3664|3665|3664|3665|3664|3665|3664|43
1608035030000|2020-12-15 12:23:50|3664.5|3663.5|3664.5|3663.5|3664.5|3663.5|3664.5|3663.5|0
1608035040000|2020-12-15 12:24:00|3665|3664|3665|3664|3665|3664.5|3665|3663.5|0
1608035050000|2020-12-15 12:24:10|3664.5|3663.5|3664|3663.5|3664.5|3663.5|3664|3663.5|0
1608035060000|2020-12-15 12:24:20|3664.5|3664|3665|3663.5|3665|3664|3664|3663.5|0
1608035070000|2020-12-15 12:24:30|3665.5|3664|3664.5|3663.5|3665.5|3665|3664.5|3663.5|441
1608035090000|2020-12-15 12:24:50|3664|3663|3663.5|3662.5|3664.5|3663|3663.5|3662.5|0
1608035100000|2020-12-15 12:25:00|3664|3663|3664.5|3663.5|3664.5|3664|3664|3663|92
1608035110000|2020-12-15 12:25:10|3664|3664|3663.5|3663|3664.5|3664|3663.5|3663|0
1608035130000|2020-12-15 12:25:30|3663|3662.5|3662.5|3662|3663|3662.5|3662.5|3662|130
1608035150000|2020-12-15 12:25:50|3663|3662.5|3663.5|3663|3664|3663.5|3663|3662.5|576
1608035160000|2020-12-15 12:26:00|3663|3662.5|3663|3662.5|3663.5|3662.5|3663|3662.5|0
1608035170000|2020-12-15 12:26:10|3662.5|3662|3662|3661.5|3662.5|3662|3662|3661.5|47
1608035190000|2020-12-15 12:26:30|3662.5|3662|3663.5|3663|3663.5|3663|3662|3661.5|350
1608035200000|2020-12-15 12:26:40|3664|3663.5|3664|3663.5|3664|3663.5|3663.5|3663|0
1608035210000|2020-12-15 12:26:50|3664.5|3664|3664.5|3664|3664.5|3664|3664.5|3664|0
1608035220000|2020-12-15 12:27:00|3665|3664.5|3665.5|3664.5|3665.5|3665|3664.5|3664|41
1608035230000|2020-12-15 12:27:10|3666|3665|3665.5|3665|3667.5|3667|3665.5|3664.5|708
1608035240000|2020-12-15 12:27:20|||||||||210
1608035250000|2020-12-15 12:27:30|3666|3665.5|3666.5|3665.5|3666.5|3665.5|3666|3665.5|112
1608035270000|2020-12-15 12:27:50|3667|3666|3667|3666|3667|3666.5|3666.5|3665.5|0
1608035290000|2020-12-15 12:28:10||3666.5||3666.5||3666.5||3666.5|0
1608035300000|2020-12-15 12:28:20|3667.5|3667|3668.5|3667.5|3668.5|3667.5|3667.5|3667|225
1608035310000|2020-12-15 12:28:30|3668|3667|3667.5|3667|3668|3667|3667.5|3667|0
1608035320000|2020-12-15 12:28:40|3668|3667.5|3668.5|3667.5|3669|3668|3668|3667|0
1608035330000|2020-12-15 12:28:50|3669|3668|3669|3668|3669|3668.5|3668.5|3668|2754
1608035340000|2020-12-15 12:29:00|3668.5|3667.5|3666.5|3666|3668.5|3667.5|3666.5|3666|0
1608035380000|2020-12-15 12:29:40|3667|3665.5|3667|3666|3668|3667|3666.5|3665.5|1489
1608035390000|2020-12-15 12:29:50|3666.5|3665.5|3667|3666|3667|3666|3666.5|3665.5|0
1608035420000|2020-12-15 12:30:20|3666.5|3665.5|3665.5|3664.5|3666.5|3665.5|3665|3664.5|3
1608035430000|2020-12-15 12:30:30|3665|3665|3665.5|3664.5|3665.5|3665|3665|3664.5|0
1608035440000|2020-12-15 12:30:40||3665||3664.5||3665||3664.5|0
1608035450000|2020-12-15 12:30:50|3666|3665|3665|3664|3666|3665.5|3664.5|3664|1059
1608035460000|2020-12-15 12:31:00|3664.5|3663.5|3664|3663|3664.5|3663.5|3663.5|3662.5|280
1608035470000|2020-12-15 12:31:10|3663.5|3662.5|3662|3661.5|3663.5|3662.5|3661.5|3661|44
1608035480000|2020-12-15 12:31:20|3661.5|3661|3661.5|3660.5|3661.5|3661|3661|3660.5|0
1608035490000|2020-12-15 12:31:30|3662|3661|3662.5|3661.5|3662.5|3661.5|3662|3661|83
1608035500000|2020-12-15 12:31:40|3662|3661|3662|3661|3662|3661|3661.5|3661|0
1608035510000|2020-12-15 12:31:50|3662.5|3662|3662|3661|3662.5|3662|3662|3661|0
1608035520000|2020-12-15 12:32:00|3661.5|3660.5|3662.5|3661.5|3662.5|3662|3661|3660.5|44
1608035530000|2020-12-15 12:32:10|3662||3662.5||3662.5||3662||0
1608035540000|2020-12-15 12:32:20||3662||3661.5||3662||3661.5|0
1608035550000|2020-12-15 12:32:30|3662||3662.5||3662.5||3662||0
1608035560000|2020-12-15 12:32:40|3663|3662|3663|3662|3663|3662.5|3662.5|3662|182
1608035580000|2020-12-15 12:33:00|3662.5|3661.5|3662|3661.5|3662.5|3661.5|3662|3661.5|57
1608035590000|2020-12-15 12:33:10|3661.5|3661|3661.5|3661|3661.5|3661|3661.5|3661|0
1608035600000|2020-12-15 12:33:20|3661|3660.5|3661.5|3660.5|3661.5|3661|3661|3660.5|44
1608035620000|2020-12-15 12:33:40|3661|3660|3659.5|3658.5|3661|3660|3659.5|3658.5|128
1608035630000|2020-12-15 12:33:50|3660|3659|3660|3659|3660|3659.5|3660|3659|112
1608035640000|2020-12-15 12:34:00|3660.5|3659.5|3661.5|3660.5|3661.5|3661|3660|3659|278
1608035650000|2020-12-15 12:34:10|3661|3660|3660.5|3659|3661.5|3660|3660.5|3659|71
1608035660000|2020-12-15 12:34:20|3661|3659.5|3660.5|3659.5|3661|3660|3660.5|3659.5|0
1608035670000|2020-12-15 12:34:30|3661|3660|3661|3660.5|3661|3660.5|3661|3660|0
1608035680000|2020-12-15 12:34:40|3661.5|3660|3661.5|3660.5|3661.5|3661|3661.5|3660|0
1608035690000|2020-12-15 12:34:50|3661||3661||3661||3661||0
1608035710000|2020-12-15 12:35:10|3661.5|3661|3661.5|3660.5|3661.5|3661|3661.5|3660.5|114
1608035720000|2020-12-15 12:35:20|3661|3661|3661.5|3661|3662|3661.5|3661|3660.5|50
1608035730000|2020-12-15 12:35:30|3662|3661.5|3666.5|3665.5|3666.5|3665.5|3662|3661.5|518
1608035740000|2020-12-15 12:35:40|3667|3666|3667|3666|3667|3666|3667|3666|0
1608035760000|2020-12-15 12:36:00|3666.5|3666.5|3667|3666|3667|3666.5|3666.5|3666|0
1608035770000|2020-12-15 12:36:10|3666.5|3666.5|3667.5|3666.5|3667.5|3666.5|3666.5|3666|0
1608035780000|2020-12-15 12:36:20|3667|3666|3665.5|3664.5|3667|3666|3665.5|3664.5|515
1608035790000|2020-12-15 12:36:30|3665|3664|3664|3663.5|3665|3664|3664|3663|0
1608035800000|2020-12-15 12:36:40|3663.5|3663|3663.5|3662.5|3663.5|3663|3663.5|3662.5|0
1608035820000|2020-12-15 12:37:00|3664|3663|3664|3663|3664.5|3664|3664|3663|112
1608035830000|2020-12-15 12:37:10|3663.5|3663.5|3663.5|3663|3663.5|3663.5|3663.5|3663|0
1608035840000|2020-12-15 12:37:20|3664|3662.5|3664|3663.5|3664|3663.5|3664|3662.5|0
1608035850000|2020-12-15 12:37:30|3664.5|3664|3664.5|3663.5|3664.5|3664|3664.5|3663.5|258
1608035860000|2020-12-15 12:37:40||3664||3664||3664||3664|0
1608035870000|2020-12-15 12:37:50||3663.5||3663.5||3663.5||3663.5|0
1608035880000|2020-12-15 12:38:00|3665|3664|3665.5|3664.5|3665.5|3665|3665|3663.5|182
1608035890000|2020-12-15 12:38:10|||||||||82
1608035900000|2020-12-15 12:38:20||3665||3665||3665||3665|0
1608035910000|2020-12-15 12:38:30|3666|3665.5|3665.5|3665|3666|3665.5|3665.5|3665|100
1608035920000|2020-12-15 12:38:40|3665|3664.5|3663.5|3663|3665.5|3665|3663.5|3663|616
1608035930000|2020-12-15 12:38:50|3664|3663.5|3665|3664|3665|3664|3663.5|3663|416
1608035940000|2020-12-15 12:39:00||3664.5||3664.5||3664.5||3664.5|0
1608035950000|2020-12-15 12:39:10|3664.5|3664|3664.5|3664|3664.5|3664|3664.5|3664|106
1608035960000|2020-12-15 12:39:20|3664|3663.5|3664|3663.5|3664.5|3663.5|3664|3663.5|199
1608035970000|2020-12-15 12:39:30|3663.5|3663|3661.5|3661|3663.5|3663|3661.5|3661|53
1608035980000|2020-12-15 12:39:40|3661|3660.5|3661.5|3660.5|3661.5|3661|3660.5|3660|108
1608036000000|2020-12-15 12:40:00|3662|3661|3662|3661|3662|3661.5|3662|3661|1061
1608036010000|2020-12-15 12:40:10|3662.5|3661.5|3663|3662|3663|3662.5|3662.5|3661.5|139
1608036030000|2020-12-15 12:40:30||3662.5||3662||3662.5||3662|105
1608036050000|2020-12-15 12:40:50|3663.5|3662.5|3664|3663|3664.5|3663.5|3663.5|3662.5|277
1608036060000|2020-12-15 12:41:00|3664.5|3663.5|3664|3663.5|3664.5|3664|3664|3663.5|192
1608036100000|2020-12-15 12:41:40|3663.5|3663|3664|3663|3664|3663.5|3663.5|3662.5|0
1608036120000|2020-12-15 12:42:00|3664.5|3663.5|3665|3664.5|3665|3664.5|3664.5|3663.5|0
1608036170000|2020-12-15 12:42:50|3664.5|3664|3662|3661.5|3664.5|3664.5|3662|3661|812
1608036180000|2020-12-15 12:43:00|3662.5|3662|3663.5|3662.5|3663.5|3662.5|3662.5|3662|504
1608036190000|2020-12-15 12:43:10|3664|3663|3664.5|3663.5|3664.5|3663.5|3664|3662.5|0
1608036200000|2020-12-15 12:43:20|3664|3663|3663.5|3662.5|3664|3663.5|3663.5|3662.5|0
1608036210000|2020-12-15 12:43:30|3664|3663|3664.5|3663.5|3664.5|3663.5|3664|3663|0
1608036230000|2020-12-15 12:43:50|3664|3663|3663|3662.5|3664|3663|3663|3662.5|0
1608036240000|2020-12-15 12:44:00|3662.5|3662|3664.5|3663.5|3664.5|3663.5|3662.5|3662|518
1608036250000|2020-12-15 12:44:10|3664|3663|3664|3663|3664|3663.5|3663.5|3663|82
1608036270000|2020-12-15 12:44:30|3663.5||3664||3664||3663.5||0
1608036280000|2020-12-15 12:44:40|3663.5|3662.5|3662|3661.5|3663.5|3662.5|3662|3661.5|83
1608036290000|2020-12-15 12:44:50|3661.5|3661|3662|3661|3662|3661.5|3661.5|3661|0
1608036300000|2020-12-15 12:45:00|3662.5|3661.5|3662.5|3661.5|3663|3662.5|3662|3661.5|0
1608036310000|2020-12-15 12:45:10||3662||3662||3662||3662|0
1608036320000|2020-12-15 12:45:20|3662|3661.5|3661|3660|3662|3661.5|3661|3660|0
1608036330000|2020-12-15 12:45:30||3660.5||3660.5||3660.5||3660.5|0
1608036340000|2020-12-15 12:45:40|3660.5|3660|3660.5|3660|3660.5|3660|3660.5|3659.5|120
1608036350000|2020-12-15 12:45:50|3661|3660.5|3661|3660.5|3661|3660.5|3660.5|3660.5|0
1608036360000|2020-12-15 12:46:00|3661.5|3661|3661.5|3660.5|3661.5|3661|3661|3660.5|367
1608036370000|2020-12-15 12:46:10|3661||3661||3661||3661||0
1608036400000|2020-12-15 12:46:40|3660.5|3660|3660.5|3660|3660.5|3660|3660.5|3660|0
1608036410000|2020-12-15 12:46:50|3661|3660.5|3662.5|3661.5|3662.5|3661.5|3661|3660.5|0
1608036420000|2020-12-15 12:47:00|3663|3662|3661.5|3661|3663|3662.5|3661.5|3661|100
1608036430000|2020-12-15 12:47:10|3661|3660.5|3662.5|3661.5|3662.5|3661.5|3661|3660.5|397
1608036460000|2020-12-15 12:47:40|3662|3661|3661.5|3660.5|3662.5|3661|3661.5|3660.5|350
1608036470000|2020-12-15 12:47:50|3661||3661||3661||3661||0
1608036480000|2020-12-15 12:48:00|3661.5|3661|3661.5|3660.5|3662|3661|3661.5|3660.5|0
1608036490000|2020-12-15 12:48:10|3661||3661||3661||3661||0
1608036500000|2020-12-15 12:48:20|3661.5|3661|3661.5|3660.5|3661.5|3661|3661.5|3660.5|0
1608036510000|2020-12-15 12:48:30|3661|3660|3661|3660|3661|3660|3660.5|3660|0
1608036520000|2020-12-15 12:48:40|3661.5|3660.5|3660.5|3660|3661.5|3661|3659.5|3659|0
1608036530000|2020-12-15 12:48:50|3660|3659.5|3660.5|3659.5|3660.5|3660|3659.5|3659|63
1608036540000|2020-12-15 12:49:00|3660|3659|3659.5|3659|3660|3659|3659.5|3659|0
1608036550000|2020-12-15 12:49:10|3659|3658.5|3659.5|3659|3659.5|3659|3659|3658.5|8
1608036570000|2020-12-15 12:49:30|3660|3659.5|3660|3659.5|3660|3659.5|3659.5|3659|0
1608036590000|2020-12-15 12:49:50|3660.5|3660|3661|3660|3661|3660.5|3660.5|3659.5|1130
1608036610000|2020-12-15 12:50:10|3660.5|3659.5|3659|3658.5|3660.5|3659.5|3659|3658.5|8
1608036630000|2020-12-15 12:50:30|3659.5|3659|3659.5|3659|3660|3659|3659.5|3659|88
1608036640000|2020-12-15 12:50:40|3660|3659.5|3659.5|3659|3660|3659.5|3659.5|3659|70
1608036650000|2020-12-15 12:50:50|||||||||50
1608036660000|2020-12-15 12:51:00|3659|3658.5|3658.5|3657.5|3659.5|3658.5|3658.5|3657.5|131
1608036670000|2020-12-15 12:51:10|3658||3658.5||3658.5||3658||0
1608036680000|2020-12-15 12:51:20|3659|3658|3659|3658.5|3659|3658.5|3659|3658|261
1608036690000|2020-12-15 12:51:30|3658.5|3658|3657|3656.5|3658.5|3658|3657|3656.5|0
1608036700000|2020-12-15 12:51:40|3657.5|3657|3657.5|3656.5|3657.5|3657|3657.5|3656.5|0
1608036710000|2020-12-15 12:51:50|3658|3657|3658.5|3657.5|3658.5|3657.5|3658|3657|0
1608036720000|2020-12-15 12:52:00|3658||3658.5||3658.5||3658||0
1608036730000|2020-12-15 12:52:10||3658||3658||3658||3658|50
1608036740000|2020-12-15 12:52:20|3657.5|3657.5|3657.5|3656.5|3658|3657.5|3657|3656.5|9
1608036760000|2020-12-15 12:52:40|3657||3657.5||3657.5||3657||0
1608036780000|2020-12-15 12:53:00|3656.5|3655.5|3657|3656.5|3657|3656.5|3656.5|3655.5|3
1608036790000|2020-12-15 12:53:10|3657.5|3657|3657.5|3656.5|3657.5|3657|3657.5|3656.5|188
1608036800000|2020-12-15 12:53:20|3658|3657|3658|3657|3658.5|3657.5|3657.5|3657|324
1608036810000|2020-12-15 12:53:30|3658.5|3657.5|3660|3659|3660|3659.5|3658.5|3657|327
1608036820000|2020-12-15 12:53:40|3659.5|3658.5|3659.5|3658.5|3660|3658.5|3658.5|3658|1568
1608036830000|2020-12-15 12:53:50|3660|3659|3661|3659.5|3661|3660|3660|3658.5|181
1608036850000|2020-12-15 12:54:10|3660.5|3659|3659.5|3658.5|3660.5|3659.5|3659.5|3658.5|0
1608036860000|2020-12-15 12:54:20|3659|3658|3658|3657.5|3659|3658.5|3658|3657.5|0
1608036870000|2020-12-15 12:54:30|3658.5|3658|3659.5|3658.5|3659.5|3659|3658.5|3658|76
1608036900000|2020-12-15 12:55:00|3659||3659||3659||3659||0
1608036910000|2020-12-15 12:55:10|3658.5|3657.5|3657.5|3656.5|3658.5|3657.5|3657.5|3656.5|59
1608036930000|2020-12-15 12:55:30|3657|3657|3656.5|3655.5|3657|3657|3656.5|3655.5|177
1608036940000|2020-12-15 12:55:40|3657|3656.5|3657|3656|3657|3656.5|3657|3656|69
1608036950000|2020-12-15 12:55:50|3656.5|3655.5|3656|3655.5|3656.5|3655.5|3656|3655.5|100
1608036960000|2020-12-15 12:56:00|3656.5|3656|3656.5|3656|3657|3656|3656.5|3656|296
1608036970000|2020-12-15 12:56:10|3656|3655.5|3655.5|3654.5|3656|3655.5|3654.5|3654|119
1608036980000|2020-12-15 12:56:20|3655|3654|3654.5|3654|3655|3654|3654.5|3654|0
1608036990000|2020-12-15 12:56:30|3655|3654.5|3655|3654.5|3655|3654.5|3655|3654.5|0
1608037010000|2020-12-15 12:56:50|3655.5|3655|3655.5|3654.5|3655.5|3655|3655|3654.5|0
1608037020000|2020-12-15 12:57:00|3655||3655||3655||3655||0
1608037030000|2020-12-15 12:57:10|3655.5|3655|3655|3654.5|3656|3655.5|3655|3654.5|0
1608037040000|2020-12-15 12:57:20|3655.5|3655|3655.5|3654.5|3655.5|3655|3655|3654.5|0
1608037060000|2020-12-15 12:57:40|3655|3655|3655.5|3655|3655.5|3655|3655|3655|0
1608037070000|2020-12-15 12:57:50|3656|3654.5|3656|3655|3656|3655.5|3656|3654.5|277
1608037080000|2020-12-15 12:58:00|3655.5|3654.5|3654|3653|3656|3654.5|3654|3653|293
1608037090000|2020-12-15 12:58:10|3654.5|3653.5|3655|3654|3655|3654|3654.5|3653.5|90
1608037100000|2020-12-15 12:58:20|3654.5|3653.5|3655|3654.5|3655|3654.5|3654.5|3653.5|0
1608037110000|2020-12-15 12:58:30||3654||3654||3654||3654|0
1608037140000|2020-12-15 12:59:00|3655.5|3654.5|3655|3654.5|3655.5|3654.5|3655|3654|129
1608037150000|2020-12-15 12:59:10|3655.5||3655.5||3655.5||3655.5||98
1608037160000|2020-12-15 12:59:20|3655|3654|3654.5|3654|3655|3654|3654.5|3654|0
1608037170000|2020-12-15 12:59:30|3654|3653.5|3654|3653|3654.5|3653.5|3654|3653|366
1608037180000|2020-12-15 12:59:40||3653.5||3653.5||3653.5||3653.5|0
1608037190000|2020-12-15 12:59:50|3654.5|3654|3654.5|3653.5|3654.5|3654|3654.5|3653.5|704
1608037200000|2020-12-15 13:00:00|3654|3653|3652|3651|3654|3653|3651.5|3651|392
1608037220000|2020-12-15 13:00:20|3652.5|3651.5|3653|3652|3653|3652|3652|3651|78
1608037230000|2020-12-15 13:00:30|3653.5|3652.5|3653.5|3652.5|3654|3653.5|3653|3652.5|633
1608037240000|2020-12-15 13:00:40|3653|3652|3653|3652|3653.5|3652|3652.5|3652|0
1608037250000|2020-12-15 13:00:50|3652.5|3651.5|3652|3651|3652.5|3651.5|3652|3651|0
1608037270000|2020-12-15 13:01:10|3652.5|3651.5|3654|3653|3654|3653.5|3652.5|3651.5|259
1608037280000|2020-12-15 13:01:20|3653.5|3652.5|3653.5|3653|3653.5|3653|3653|3652.5|0
1608037290000|2020-12-15 13:01:30||3652.5||3652.5||3652.5||3652.5|0
1608037300000|2020-12-15 13:01:40|3653|3653|3653.5|3653|3653.5|3653|3653|3653|0
1608037310000|2020-12-15 13:01:50|3654|3653.5|3652.5|3652|3654.5|3654|3652.5|3652|392
1608037320000|2020-12-15 13:02:00|3652|3651.5|3652|3651|3652|3651.5|3651.5|3651|0
1608037330000|2020-12-15 13:02:10|3652.5|3651.5|3653|3652|3653|3652.5|3652|3651.5|337
1608037340000|2020-12-15 13:02:20|3652.5|3651.5|3651.5|3651|3652.5|3651.5|3651.5|3651|62
1608037350000|2020-12-15 13:02:30|3652|3651.5|3652.5|3651|3652.5|3651.5|3652|3651|5
1608037360000|2020-12-15 13:02:40|3652|3650.5|3651|3650|3652|3650.5|3650.5|3650|0
1608037370000|2020-12-15 13:02:50|3650.5|3649.5|3649|3648.5|3650.5|3649.5|3649|3648.5|400
1608037380000|2020-12-15 13:03:00|3649.5|3649|3650|3649|3650|3649.5|3649.5|3648.5|412
1608037390000|2020-12-15 13:03:10|3650.5|3649.5|3650.5|3649.5|3651|3650.5|3650.5|3649.5|276
1608037400000|2020-12-15 13:03:20|3651|3650|3652|3651|3652|3651|3651|3650|344
1608037410000|2020-12-15 13:03:30|3651.5|3651.5|3652|3651|3652|3651.5|3651.5|3651|367
1608037420000|2020-12-15 13:03:40|3651.5|3650.5|3652|3651|3652|3651|3651|3650.5|75
1608037440000|2020-12-15 13:04:00|3651.5|3650.5|3652|3650.5|3652|3650.5|3651|3650|0
1608037450000|2020-12-15 13:04:10|3651.5||3651.5||3651.5||3651.5||0
1608037460000|2020-12-15 13:04:20|3651|3650|3650.5|3649.5|3651|3650.5|3650|3649.5|350
1608037470000|2020-12-15 13:04:30|3650|3649|3649.5|3649|3650|3649|3649|3648.5|179
1608037490000|2020-12-15 13:04:50|3650|3649.5|3651|3650|3651|3650.5|3650|3649.5|755
1608037500000|2020-12-15 13:05:00|3651.5|3650.5|3651.5|3650.5|3652|3651.5|3651.5|3650.5|0
1608037510000|2020-12-15 13:05:10|3651|3650|3651|3650|3651|3650|3651|3650|0
1608037520000|2020-12-15 13:05:20|3651.5|3650.5|3651.5|3650.5|3652|3650.5|3651.5|3650.5|0
1608037550000|2020-12-15 13:05:50|3651|3650|3649.5|3649|3651|3650|3649.5|3649|1183
1608037560000|2020-12-15 13:06:00|3649|3648.5|3649.5|3648.5|3650|3649.5|3649|3648.5|758
1608037570000|2020-12-15 13:06:10|3650|3649|3651|3649.5|3651|3650|3650|3649|220
1608037580000|2020-12-15 13:06:20|3650.5|3650|3651|3650.5|3651.5|3651|3650.5|3650|160
1608037600000|2020-12-15 13:06:40|3651.5|3651|3651.5|3650.5|3651.5|3651|3651|3650.5|286
1608037610000|2020-12-15 13:06:50|3652|3651|3652|3651|3652|3651.5|3652|3651|200
1608037620000|2020-12-15 13:07:00|3651.5|3651.5|3652|3651.5|3652|3651.5|3651.5|3651|265
1608037630000|2020-12-15 13:07:10|3652.5|3652|3652.5|3652|3652.5|3652|3652.5|3652|195
1608037640000|2020-12-15 13:07:20|3653|3652.5|3653|3652.5|3653|3652.5|3652.5|3652|238
1608037650000|2020-12-15 13:07:30|3652.5|3652|3651.5|3651|3652.5|3652|3651|3650.5|141
1608037660000|2020-12-15 13:07:40|3651|3650.5|3652.5|3651.5|3652.5|3651.5|3651|3650.5|278
1608037670000|2020-12-15 13:07:50|3653|3652|3653|3652|3653|3652|3653|3652|195
1608037680000|2020-12-15 13:08:00|3653.5|3652.5|3652.5|3652|3653.5|3653|3652.5|3652|50
1608037690000|2020-12-15 13:08:10|3653|3652.5|3653|3652|3653|3652.5|3653|3652|0
1608037700000|2020-12-15 13:08:20|3653.5|3652.5|3653.5|3653|3653.5|3653|3653.5|3652.5|689
1608037710000|2020-12-15 13:08:30|3654|3653.5|3653.5|3652.5|3654|3653.5|3653|3652|41
1608037720000|2020-12-15 13:08:40|3654|3653|3656|3655|3656|3655|3654|3652.5|1031
1608037730000|2020-12-15 13:08:50|3656.5|3655.5|3657.5|3657|3657.5|3657|3656.5|3655.5|0
1608037740000|2020-12-15 13:09:00|3658|3657.5|3659|3658|3659|3658.5|3658|3657.5|0
1608037750000|2020-12-15 13:09:10|3658.5|3658.5|3659|3657.5|3659|3658.5|3658|3657.5|0
1608037760000|2020-12-15 13:09:20|3659.5|3658|3660|3659|3660|3659|3659.5|3658|0
1608037770000|2020-12-15 13:09:30|3660.5|3659.5|3659|3658|3661|3660|3658.5|3658|157
1608037780000|2020-12-15 13:09:40|3658.5|3657.5|3657.5|3656.5|3658.5|3657.5|3657.5|3656.5|106
1608037790000|2020-12-15 13:09:50|3658|3657|3658.5|3657.5|3658.5|3657.5|3657.5|3657|152
1608037800000|2020-12-15 13:10:00|3659|3658|3659.5|3658.5|3659.5|3658.5|3659|3658|0
1608037830000|2020-12-15 13:10:30|3659|3658|3657.5|3656.5|3659|3658.5|3657.5|3656.5|0
1608037840000|2020-12-15 13:10:40|3657|3656|3656|3655|3657|3656|3656|3655|0
1608037850000|2020-12-15 13:10:50|3656.5|3655.5|3656|3655|3656.5|3656|3655.5|3654.5|91307
1608037860000|2020-12-15 13:11:00|3655.5|3654.5|3656|3655|3656|3655.5|3655.5|3654.5|157
1608037870000|2020-12-15 13:11:10|3656.5|3655.5|3656|3655|3656.5|3656|3656|3655|0
1608037880000|2020-12-15 13:11:20|3655.5|3655.5|3656.5|3655.5|3656.5|3656|3655.5|3655|102
1608037890000|2020-12-15 13:11:30|3656|3656|3656|3655|3656.5|3656|3655.5|3655|0
1608037900000|2020-12-15 13:11:40|3656.5||3656.5||3656.5||3656.5||0
1608037910000|2020-12-15 13:11:50|3656|3654.5|3656|3655.5|3656.5|3655.5|3655.5|3654.5|0
1608037920000|2020-12-15 13:12:00|3656.5|3656|3656.5|3655.5|3656.5|3656|3656.5|3655.5|0
1608037930000|2020-12-15 13:12:10|3657|3656|3657.5|3657|3657.5|3657|3657|3656|0
1608037940000|2020-12-15 13:12:20|3658|3657.5|3658|3657.5|3658|3657.5|3658|3657.5|0
1608037950000|2020-12-15 13:12:30|3658.5|3658|3659.5|3658.5|3659.5|3659|3658.5|3658|0
1608037960000|2020-12-15 13:12:40|3659|3658|3659.5|3658.5|3659.5|3658.5|3659|3658|0
1608037970000|2020-12-15 13:12:50|3659|3659|3659.5|3659|3659.5|3659|3659|3659|154
1608037980000|2020-12-15 13:13:00|3659|3658.5|3659.5|3658|3659.5|3658.5|3658.5|3658|0
1608037990000|2020-12-15 13:13:10|3659||3659||3659.5||3659||0
1608038010000|2020-12-15 13:13:30||3658.5||3658||3658.5||3658|0
1608038020000|2020-12-15 13:13:40||3658.5||3658.5||3658.5||3658.5|0
1608038030000|2020-12-15 13:13:50|3658.5|3658|3657|3656|3658.5|3658|3656.5|3656|0
1608038040000|2020-12-15 13:14:00|3657.5|3656.5|3659|3658|3659|3658.5|3657.5|3656.5|0
1608038050000|2020-12-15 13:14:10|3659.5|3658.5|3659|3658|3659.5|3659|3659|3658|0
1608038070000|2020-12-15 13:14:30|3658.5|3658.5|3658.5|3658|3658.5|3658.5|3658.5|3658|0
1608038080000|2020-12-15 13:14:40|3658|3657.5|3657.5|3656.5|3658|3657.5|3657.5|3656.5|30
1608038090000|2020-12-15 13:14:50||3656||3656.5||3657||3656|0
1608038100000|2020-12-15 13:15:00||3657||3657||3657||3657|0
1608038110000|2020-12-15 13:15:10|3657|3656.5|3657.5|3657|3657.5|3657|3657|3656.5|3407
1608038120000|2020-12-15 13:15:20|3657|3656.5|3657|3656.5|3657.5|3656.5|3657|3656|0
1608038130000|2020-12-15 13:15:30|3656.5|3656|3656.5|3656|3656.5|3656|3656.5|3656|0
1608038140000|2020-12-15 13:15:40|3656|3655.5|3655.5|3654.5|3656|3655.5|3655.5|3654.5|4
1608038150000|2020-12-15 13:15:50|3655|3655|3656|3655.5|3656|3655.5|3655|3654.5|0
1608038170000|2020-12-15 13:16:10|3655.5|3655|3656|3655.5|3656|3655.5|3655.5|3654.5|0
1608038180000|2020-12-15 13:16:20|3655.5|3655|3656.5|3656|3656.5|3656|3655.5|3655|26
1608038190000|2020-12-15 13:16:30|3657|3656.5|3657.5|3657|3658|3657|3656.5|3656|355
1608038200000|2020-12-15 13:16:40|3657|3656.5|3657.5|3657|3659|3658|3657|3656.5|90
1608038210000|2020-12-15 13:16:50|3658|3657.5|3658.5|3657.5|3658.5|3657.5|3657.5|3657|148
1608038220000|2020-12-15 13:17:00|3659|3658|3661|3660|3661|3660|3659|3658|814
1608038230000|2020-12-15 13:17:10|3660.5|3660.5|3660|3659.5|3660.5|3660.5|3660|3659.5|0
1608038240000|2020-12-15 13:17:20|3659.5|3659|3659|3658|3659.5|3659|3659|3658|0
1608038250000|2020-12-15 13:17:30|3658.5|3657.5|3660|3659|3660|3659|3658|3657|0
1608038260000|2020-12-15 13:17:40|3660.5|3659.5|3660|3659|3660.5|3660|3660|3659|0
1608038270000|2020-12-15 13:17:50|3659.5|3658.5|3660|3659|3660|3659.5|3659|3658.5|0
1608038280000|2020-12-15 13:18:00|3660.5|3659.5|3661|3660|3661|3660|3660.5|3659|0
1608038300000|2020-12-15 13:18:20|3660.5||3661||3661||3660.5||0
1608038310000|2020-12-15 13:18:30|3661.5|3660.5|3662|3661|3662|3661.5|3661.5|3660.5|0
1608038320000|2020-12-15 13:18:40|3661.5|3661.5|3661|3660.5|3661.5|3661.5|3661|3660.5|0
1608038330000|2020-12-15 13:18:50|3660.5|3660|3662|3661|3662|3661|3660|3659.5|0
1608038340000|2020-12-15 13:19:00|3662.5|3661.5|3662.5|3661.5|3662.5|3661.5|3662.5|3661|0
1608038350000|2020-12-15 13:19:10|3663|3662|3666|3664.5|3666.5|3665.5|3663|3661.5|0
1608038360000|2020-12-15 13:19:20|3665.5|3665|3665|3664|3666|3665|3665|3664|0
1608038370000|2020-12-15 13:19:30|3665.5|3664.5|3665.5|3664.5|3665.5|3664.5|3665.5|3664.5|0
1608038380000|2020-12-15 13:19:40|3666|3665.5|3666.5|3665.5|3666.5|3666|3666|3665.5|0
1608038400000|2020-12-15 13:20:00|3666|3665|3667|3666|3667|3666.5|3666|3665|0
1608038410000|2020-12-15 13:20:10|3666.5|3665.5|3665|3664.5|3666.5|3666|3665|3664.5|179
1608038420000|2020-12-15 13:20:20|3664.5|3664|3665|3664|3665|3664|3664.5|3664|106
1608038430000|2020-12-15 13:20:30|3665.5|3664.5|3668|3667|3668|3667.5|3665.5|3664.5|101
1608038440000|2020-12-15 13:20:40|3667.5|3666.5|3667.5|3666.5|3668|3666.5|3667.5|3666.5|665
1608038450000|2020-12-15 13:20:50|3668|3667|3668|3667.5|3668|3667.5|3668|3667|0
1608038460000|2020-12-15 13:21:00|3667.5|3667|3667.5|3667|3667.5|3667|3667.5|3667|0
1608038470000|2020-12-15 13:21:10|3667|3666.5|3666|3665.5|3667|3666.5|3666|3665.5|0
1608038480000|2020-12-15 13:21:20|3666.5|3666|3666.5|3665.5|3667|3666|3666|3665.5|101
1608038490000|2020-12-15 13:21:30|3667|3666|3668|3666.5|3668|3667|3667|3665.5|0
1608038500000|2020-12-15 13:21:40|3667.5|3666|3666.5|3665.5|3667.5|3666|3666.5|3665.5|0
1608038510000|2020-12-15 13:21:50|3666|3665|3666|3665|3666|3665|3666|3665|0
1608038520000|2020-12-15 13:22:00|3666.5|3665.5|3666.5|3665.5|3666.5|3666|3666.5|3665.5|0
1608038530000|2020-12-15 13:22:10|3666|3666|3666.5|3665.5|3666.5|3666|3666|3665.5|100
1608038550000|2020-12-15 13:22:30|3667|3666|3667.5|3666.5|3667.5|3667|3667|3666|0
1608038560000|2020-12-15 13:22:40|3667|3666|3667|3666|3667|3666|3666.5|3666|828
1608038570000|2020-12-15 13:22:50|3666.5|3665.5|3666.5|3665.5|3666.5|3665.5|3666.5|3665.5|0
1608038590000|2020-12-15 13:23:10|3667|3666|3667.5|3667|3668|3667.5|3667|3666|0
1608038600000|2020-12-15 13:23:20|3668|3667.5|3668|3667|3668|3667.5|3667.5|3667|0
1608038610000|2020-12-15 13:23:30|3667.5|3666.5|3667|3666|3668|3667|3666.5|3666|59
1608038620000|2020-12-15 13:23:40|3666.5|3665.5|3663|3662|3666.5|3665.5|3662.5|3662|393
1608038630000|2020-12-15 13:23:50|3663.5|3662.5|3664|3663|3664|3663.5|3663|3662|0
1608038660000|2020-12-15 13:24:20|3663.5|3662.5|3663|3662|3664|3662.5|3663|3662|157
1608038670000|2020-12-15 13:24:30|3663.5|3662.5|3664|3663|3664|3663|3663.5|3662|0
1608038680000|2020-12-15 13:24:40|3664.5|3663.5|3666|3665|3666|3665|3664.5|3663.5|71
1608038690000|2020-12-15 13:24:50|3666.5|3665.5|3667|3666|3667|3666|3666.5|3665.5|79
1608038700000|2020-12-15 13:25:00||3666.5||3666||3666.5||3666|0
1608038710000|2020-12-15 13:25:10|3666.5|3665.5|3666.5|3665.5|3666.5|3665.5|3666|3665|0
1608038720000|2020-12-15 13:25:20|3667|3666|3668|3667|3668|3667.5|3667|3666|0
1608038740000|2020-12-15 13:25:40|3667.5|3666.5|3667.5|3666.5|3667.5|3667|3667|3666.5|98
1608038760000|2020-12-15 13:26:00|3668|3667|3669|3668|3669|3668|3668|3667|0
1608038780000|2020-12-15 13:26:20|3669.5|3668.5|3669.5|3668.5|3669.5|3668.5|3669.5|3668.5|0
1608038790000|2020-12-15 13:26:30|3669|3669|3669|3668.5|3669|3669|3669|3668.5|0
1608038800000|2020-12-15 13:26:40|3669.5|3669|3669.5|3668.5|3669.5|3669|3669.5|3668.5|0
1608038810000|2020-12-15 13:26:50|3669|3668|3669.5|3668|3670|3669|3669|3667.5|720
1608038820000|2020-12-15 13:27:00||3668.5||3669||3669||3668.5|0
1608038830000|2020-12-15 13:27:10|3670|3669.5|3670|3669|3670|3669.5|3669.5|3669|0
1608038840000|2020-12-15 13:27:20|3669.5|3668.5|3669|3668.5|3669.5|3668.5|3669|3668.5|0
1608038850000|2020-12-15 13:27:30|3668.5|3668|3669|3668|3669.5|3669|3668|3667.5|104
1608038860000|2020-12-15 13:27:40|3669.5|3668.5|3669.5|3668.5|3669.5|3668.5|3669.5|3668.5|0
1608038870000|2020-12-15 13:27:50|3670|3669|3670|3669|3670|3669.5|3669.5|3669|87
1608038880000|2020-12-15 13:28:00|3669.5|3668.5|3668.5|3667|3669.5|3668.5|3668|3667|0
1608038890000|2020-12-15 13:28:10|3668||3668||3668||3668||0
1608038920000|2020-12-15 13:28:40|3668.5|3667.5|3669.5|3668|3669.5|3668|3668.5|3667|0
1608038930000|2020-12-15 13:28:50|3669||3669||3669.5||3669||0
1608038940000|2020-12-15 13:29:00|3668.5|3667.5|3668|3667|3668.5|3667.5|3668|3667|0
1608038950000|2020-12-15 13:29:10|3668.5|3667.5|3668.5|3667.5|3668.5|3667.5|3668.5|3667.5|0
1608038960000|2020-12-15 13:29:20|3668|3667|3668|3667|3668|3667|3668|3667|0
1608038990000|2020-12-15 13:29:50|3667.5|3666.5|3667|3666|3668|3666.5|3667|3666|59
1608039000000|2020-12-15 13:30:00|3667.5|3666.5|3667|3666|3667.5|3667|3667|3666|29
1608039020000|2020-12-15 13:30:20|3666.5|3665.5|3667|3666|3667|3666|3666|3665|0
1608039030000|2020-12-15 13:30:30|3667.5|3666.5|3667|3666|3668.5|3667.5|3667|3666|0
1608039040000|2020-12-15 13:30:40|3667.5|3666.5|3667.5|3666.5|3668|3667|3667.5|3666|0
1608039060000|2020-12-15 13:31:00|3668|3667|3668.5|3667.5|3668.5|3668|3668|3667|0
1608039080000|2020-12-15 13:31:20|3669|3668|3670|3669|3670|3669.5|3669|3668|142
1608039090000|2020-12-15 13:31:30|3670.5|3669.5|3671.5|3670.5|3671.5|3670.5|3670.5|3669.5|115
1608039100000|2020-12-15 13:31:40|3672|3671|3673|3672|3673|3672|3672|3670.5|0
1608039110000|2020-12-15 13:31:50|3673.5|3672.5|3675|3674.5|3675|3674.5|3673.5|3672.5|0
1608039120000|2020-12-15 13:32:00|3674.5|3674|3676|3675|3676|3675|3674|3673.5|186
1608039130000|2020-12-15 13:32:10|3676.5|3675.5|3677|3675.5|3678|3677|3676|3675|179
1608039140000|2020-12-15 13:32:20|3676.5|3676|3674|3673|3676.5|3676|3674|3673|154
1608039150000|2020-12-15 13:32:30|3673.5|3672.5|3672.5|3671.5|3673.5|3672.5|3672|3671|0
1608039160000|2020-12-15 13:32:40|3673|3672|3673.5|3672|3673.5|3673|3673|3672|5
1608039170000|2020-12-15 13:32:50|3674|3672.5|3673.5|3672.5|3674|3673.5|3673.5|3672|626
1608039180000|2020-12-15 13:33:00||3673||3672.5||3673||3672.5|0
1608039200000|2020-12-15 13:33:20|3673|3672|3673|3672|3673|3672.5|3672.5|3672|0
1608039210000|2020-12-15 13:33:30|3673.5|3672.5|3676|3674.5|3676|3675|3673.5|3672|23
1608039220000|2020-12-15 13:33:40|3675.5|3674|3676|3675|3676.5|3675|3675|3674|0
1608039240000|2020-12-15 13:34:00|3676.5|3675.5|3677.5|3676|3677.5|3676.5|3676.5|3675.5|0
1608039250000|2020-12-15 13:34:10|3677|3676.5|3676.5|3675.5|3677|3676.5|3676|3675.5|141
1608039260000|2020-12-15 13:34:20|3676|3675|3674.5|3673.5|3676|3675|3674.5|3673.5|0
1608039270000|2020-12-15 13:34:30|3675|3674|3675.5|3674|3675.5|3674.5|3675|3674|0
1608039280000|2020-12-15 13:34:40|3676|3674.5|3676.5|3675.5|3676.5|3676|3676|3674|0
1608039290000|2020-12-15 13:34:50|3676|3675|3674.5|3673.5|3676|3675|3674.5|3673.5|0
1608039300000|2020-12-15 13:35:00|3674|3673|3674|3673|3674.5|3673.5|3674|3673|0
1608039310000|2020-12-15 13:35:10|3673.5|3672.5|3673.5|3672|3673.5|3672.5|3673|3672|0
1608039320000|2020-12-15 13:35:20|3673|3672.5|3674|3673|3674|3673|3673|3672.5|157
1608039330000|2020-12-15 13:35:30|3673.5|3672.5|3673.5|3672.5|3674|3672.5|3673.5|3672.5|0
1608039340000|2020-12-15 13:35:40|3673|3672|3673.5|3672|3673.5|3672.5|3673|3672|0
1608039350000|2020-12-15 13:35:50|||||||||38
1608039360000|2020-12-15 13:36:00|3673|3671.5|3671.5|3671|3673|3671.5|3671.5|3671|35
1608039370000|2020-12-15 13:36:10|3672|3671.5|3672.5|3671.5|3673|3671.5|3672|3671.5|0
1608039380000|2020-12-15 13:36:20|3672||3672.5||3672.5||3672||79
1608039390000|2020-12-15 13:36:30|3673|3672|3673.5|3672.5|3673.5|3672.5|3673|3672|0
1608039400000|2020-12-15 13:36:40|3674|3673|3674|3673|3674|3673.5|3674|3673|0
1608039410000|2020-12-15 13:36:50|3674.5|3673.5|3674|3673.5|3674.5|3674|3674|3673.5|3992
1608039420000|2020-12-15 13:37:00|3673.5|3673|3674|3672.5|3674|3673|3673|3672.5|10
1608039430000|2020-12-15 13:37:10|3673.5||3674||3674||3673||0
1608039440000|2020-12-15 13:37:20|3673.5||3673.5||3673.5||3673||10
1608039450000|2020-12-15 13:37:30|3673|3672|3672|3671|3673|3672|3672|3671|238
1608039460000|2020-12-15 13:37:40|3672.5|3671.5|3672|3671|3672.5|3672|3672|3671|0
1608039470000|2020-12-15 13:37:50||3671.5||3671.5||3671.5||3671.5|0
1608039480000|2020-12-15 13:38:00||3671||3671||3671||3671|158
1608039490000|2020-12-15 13:38:10|3672.5|3671.5|3672.5|3671.5|3672.5|3672|3672.5|3671.5|0
1608039500000|2020-12-15 13:38:20|3673|3672|3673.5|3672|3673.5|3673|3672.5|3671.5|0
1608039510000|2020-12-15 13:38:30|3673|3672.5|3673.5|3672.5|3673.5|3673|3673|3672.5|0
1608039530000|2020-12-15 13:38:50|3673|3672|3671.5|3671|3673.5|3672|3671.5|3671|157
1608039540000|2020-12-15 13:39:00|3671|3670.5|3671.5|3670.5|3671.5|3670.5|3671|3670.5|52
1608039550000|2020-12-15 13:39:10|||||||||211
1608039560000|2020-12-15 13:39:20|||||||||157
1608039590000|2020-12-15 13:39:50|3671|3670|3670|3669.5|3671|3670|3670|3669.5|216
1608039600000|2020-12-15 13:40:00|3670.5|3670|3670.5|3670|3670.5|3670|3670.5|3670|0
1608039610000|2020-12-15 13:40:10|3670|3669.5|3669.5|3668.5|3670|3669.5|3669.5|3668.5|0
1608039620000|2020-12-15 13:40:20|3669|3668|3669.5|3668.5|3669.5|3668.5|3668|3667.5|0
1608039630000|2020-12-15 13:40:30|3669|3668|3669|3668.5|3669.5|3668.5|3668.5|3667.5|246
1608039640000|2020-12-15 13:40:40|3669.5|3669|3669.5|3668.5|3669.5|3669|3669.5|3668.5|0
1608039650000|2020-12-15 13:40:50|3669|3668|3668|3667|3669|3668|3668|3666.5|59
1608039660000|2020-12-15 13:41:00|3668.5|3667.5|3669|3668|3669|3668.5|3668.5|3667|168
1608039680000|2020-12-15 13:41:20|3669.5|3668.5|3669|3668|3669.5|3669|3668.5|3668|0
1608039700000|2020-12-15 13:41:40|3669.5|3668.5|3669|3668.5|3669.5|3669|3669|3668.5|0
1608039710000|2020-12-15 13:41:50|3669.5|3669|3669.5|3669|3669.5|3669|3669.5|3669|0
1608039720000|2020-12-15 13:42:00|3670|3669.5|3669|3668.5|3670|3669.5|3668|3667.5|149
1608039730000|2020-12-15 13:42:10|3668.5|3668|3669|3668|3669|3668.5|3668.5|3668|784
1608039740000|2020-12-15 13:42:20|3669.5|3668.5|3670|3669|3670|3669.5|3669.5|3668|0
1608039760000|2020-12-15 13:42:40|3670.5|3669.5|3671|3670|3671.5|3671|3670.5|3669.5|123
1608039770000|2020-12-15 13:42:50|3671.5|3670.5|3671.5|3670.5|3671.5|3671|3671|3670|0
1608039780000|2020-12-15 13:43:00|3671|3670|3670|3669.5|3671.5|3670.5|3670|3669.5|72
1608039790000|2020-12-15 13:43:10|3670.5||3670||3670.5||3670||0
1608039800000|2020-12-15 13:43:20|3670.5|3670|3671|3670|3671|3670.5|3670.5|3670|0
1608039820000|2020-12-15 13:43:40|3670.5|3669.5|3670|3669.5|3670.5|3669.5|3670|3669.5|0
1608039830000|2020-12-15 13:43:50|3670.5||3670.5||3670.5||3670.5||0
1608039850000|2020-12-15 13:44:10|3671|3670|3670.5|3669.5|3671|3670.5|3670|3669.5|0
1608039870000|2020-12-15 13:44:30|3670||3670.5||3670.5||3670||0
1608039880000|2020-12-15 13:44:40|3671|3670|3671|3670|3671|3670.5|3671|3669.5|0
1608039890000|2020-12-15 13:44:50|3671.5|3670.5|3671|3670|3671.5|3671|3670.5|3670|0
1608039920000|2020-12-15 13:45:20|||||||||111091
1608039930000|2020-12-15 13:45:30|3671.5|3670.5|3671|3670|3671.5|3671|3671|3670|0
1608039950000|2020-12-15 13:45:50|3670.5|3669.5|3668.5|3667.5|3670.5|3670|3668|3667.5|347
1608039960000|2020-12-15 13:46:00||3667||3667||3667||3667|0
1608039970000|2020-12-15 13:46:10|3668|3667.5|3669|3668|3669|3668.5|3668|3667.5|168
1608039980000|2020-12-15 13:46:20|3668.5|3667.5|3668.5|3668|3668.5|3668|3668|3667.5|0
1608040000000|2020-12-15 13:46:40|3668|3667.5|3668|3667|3668|3667.5|3668|3667|0
1608040010000|2020-12-15 13:46:50|3668.5|3667.5|3668.5|3668|3668.5|3668|3668|3667.5|0
1608040020000|2020-12-15 13:47:00|3669|3668.5|3669|3668.5|3669|3668.5|3669|3668|0
1608040040000|2020-12-15 13:47:20|3668.5|3668|3669|3668|3669|3668|3668.5|3668|209
1608040070000|2020-12-15 13:47:50|3668.5|3667.5|3668|3667|3668.5|3667.5|3667.5|3667|157
1608040080000|2020-12-15 13:48:00|3667.5|3666.5|3666.5|3666|3667.5|3666.5|3666.5|3666|60
1608040090000|2020-12-15 13:48:10|3666|3665.5|3666|3665|3666|3665.5|3665.5|3665|0
1608040100000|2020-12-15 13:48:20|3665.5|3664.5|3665.5|3664.5|3665.5|3664.5|3665|3664.5|367
1608040120000|2020-12-15 13:48:40|3666|3665|3666|3665|3666.5|3666|3666|3665|182
1608040140000|2020-12-15 13:49:00|3665.5|3664.5|3666|3665.5|3666|3665.5|3665.5|3664.5|226
1608040150000|2020-12-15 13:49:10|3665.5|3665|3664.5|3663.5|3666|3665|3664.5|3663.5|195
1608040160000|2020-12-15 13:49:20|3664|3663|3664|3663.5|3664|3663.5|3664|3663|207
1608040180000|2020-12-15 13:49:40|3664.5|3664|3664.5|3664|3664.5|3664|3664.5|3664|150
1608040190000|2020-12-15 13:49:50|3665|3664.5|3665|3664.5|3665|3664.5|3664.5|3664|0
1608040200000|2020-12-15 13:50:00|3665.5|3665|3666|3665|3666|3665.5|3665.5|3665|660
1608040210000|2020-12-15 13:50:10||3665.5||3665.5||3665.5||3665.5|0
1608040220000|2020-12-15 13:50:20|3666.5|3666|3666.5|3666|3667|3666.5|3666|3665|0
1608040230000|2020-12-15 13:50:30|3667|3666.5|3667|3666|3667|3666.5|3667|3666|0
1608040240000|2020-12-15 13:50:40|3667.5|3666.5|3666|3665|3667.5|3667|3666|3665|584
1608040260000|2020-12-15 13:51:00|3666.5|3665.5|3668|3667.5|3668|3667.5|3666.5|3665.5|0
1608040280000|2020-12-15 13:51:20|3668.5|3668|3668.5|3667.5|3668.5|3668|3668.5|3667.5|0
1608040290000|2020-12-15 13:51:30|3669|3668|3669.5|3669|3669.5|3669|3669|3668|0
1608040300000|2020-12-15 13:51:40|3670|3669.5|3670.5|3669.5|3670.5|3670|3670|3669.5|157
1608040310000|2020-12-15 13:51:50|3671|3670|3670.5|3669.5|3671|3670|3670|3669.5|109366
1608040320000|2020-12-15 13:52:00|3670|3669|3669.5|3668.5|3670|3669|3669|3668|3
1608040330000|2020-12-15 13:52:10|3670|3669|3670|3669.5|3670|3669.5|3670|3669|114
1608040340000|2020-12-15 13:52:20|3670.5|3670|3671|3670|3671|3670.5|3670.5|3669.5|0
1608040350000|2020-12-15 13:52:30|3671.5|3670.5|3671.5|3670.5|3672|3671|3671|3670.5|0
1608040360000|2020-12-15 13:52:40|3672|3671|3672|3671.5|3672|3671.5|3672|3671|0
1608040370000|2020-12-15 13:52:50|3671.5|3671|3670.5|3670|3671.5|3671|3670.5|3670|0
1608040380000|2020-12-15 13:53:00|3671|3670.5|3672|3671|3672|3671|3671|3670.5|0
1608040400000|2020-12-15 13:53:20|3671.5|3670.5|3670.5|3669.5|3671.5|3670.5|3670|3669.5|0
1608040410000|2020-12-15 13:53:30|3670|3669|3669|3668|3670|3669|3669|3668|79
1608040420000|2020-12-15 13:53:40|3669.5|3668.5|3669.5|3668.5|3669.5|3668.5|3669.5|3668.5|0
1608040430000|2020-12-15 13:53:50|3670|3669|3671|3670|3671|3670|3670|3669|0
1608040450000|2020-12-15 13:54:10|3670.5|3670.5|3671|3670|3671.5|3671|3670.5|3670|0
1608040460000|2020-12-15 13:54:20||3670.5||3670||3670.5||3670|0
1608040470000|2020-12-15 13:54:30|3670.5|3669.5|3669.5|3668.5|3670.5|3669.5|3669.5|3668|116
1608040480000|2020-12-15 13:54:40|3670|3669|3670|3669|3670|3669|3670|3669|0
1608040500000|2020-12-15 13:55:00|3670.5|3669.5|3671.5|3671|3671.5|3671|3670.5|3669.5|0
1608040510000|2020-12-15 13:55:10|3671|3670.5|3670.5|3670|3671.5|3670.5|3670.5|3670|0
1608040520000|2020-12-15 13:55:20|3671||3670.5||3671||3670.5||0
1608040530000|2020-12-15 13:55:30|3670|3669.5|3670|3669.5|3670|3669.5|3669.5|3669|0
1608040540000|2020-12-15 13:55:40||3669||3669||3669||3669|0
1608040550000|2020-12-15 13:55:50|3669.5|3668.5|3670.5|3669.5|3670.5|3669.5|3669.5|3668.5|0
1608040580000|2020-12-15 13:56:20|3670|3669|3669.5|3669|3670|3669|3669.5|3669|0
1608040590000|2020-12-15 13:56:30|3669|3668.5|3669.5|3668.5|3669.5|3669|3669|3668.5|0
1608040600000|2020-12-15 13:56:40|3670|3669|3669.5|3668.5|3670|3669|3669.5|3668.5|306
1608040610000|2020-12-15 13:56:50|3669|3668|3668.5|3667.5|3669|3668.5|3668|3667.5|0
1608040640000|2020-12-15 13:57:20|||||||||157
1608040660000|2020-12-15 13:57:40|3668|3667|3667|3666|3668|3667|3667|3666|3
1608040670000|2020-12-15 13:57:50|3666.5|3665.5|3666.5|3665.5|3667|3665.5|3666.5|3665.5|0
1608040680000|2020-12-15 13:58:00|3667|3666|3667.5|3666.5|3668|3667|3666.5|3666|706
1608040690000|2020-12-15 13:58:10||3667||3667||3667||3667|0
1608040700000|2020-12-15 13:58:20|3668|3667.5|3668|3667.5|3668.5|3668|3668|3667|0
1608040710000|2020-12-15 13:58:30|3668.5|3668|3668.5|3667.5|3669|3668.5|3668|3667.5|79
1608040720000|2020-12-15 13:58:40|3669|3668|3669|3668|3669.5|3669|3668.5|3668|0
1608040730000|2020-12-15 13:58:50|||||||||159
1608040740000|2020-12-15 13:59:00|3668.5|3667.5|3668|3667.5|3668.5|3667.5|3668|3667.5|0
1608040750000|2020-12-15 13:59:10|3667.5|3667|3667|3666|3668|3667|3667|3666|107
1608040760000|2020-12-15 13:59:20|3667.5|3666.5|3668.5|3667.5|3668.5|3667.5|3667.5|3666.5|0
1608040770000|2020-12-15 13:59:30|||||||||192
1608040780000|2020-12-15 13:59:40|3668|3667|3667.5|3666.5|3668|3667|3667.5|3666.5|2
1608040790000|2020-12-15 13:59:50|3668|3667|3669|3668.5|3669|3668.5|3668|3667|68
1608040800000|2020-12-15 14:00:00|3669.5|3668|3669|3668.5|3669.5|3669|3669|3668|1
1608040810000|2020-12-15 14:00:10|3669.5|3669|3669.5|3669|3669.5|3669|3669.5|3669|13
1608040820000|2020-12-15 14:00:20|3670|3669.5|3670.5|3669.5|3670.5|3670|3670|3669.5|258
1608040830000|2020-12-15 14:00:30|3671|3670|3670.5|3670|3671|3670.5|3670.5|3670|0
1608040840000|2020-12-15 14:00:40|3671|3670.5|3672.5|3671.5|3672.5|3672|3671|3670.5|161
1608040850000|2020-12-15 14:00:50|3672|3671|3671|3670|3672|3671|3671|3670|181
1608040860000|2020-12-15 14:01:00|3670.5|3669.5|3671|3670.5|3671|3670.5|3670|3669.5|0
1608040870000|2020-12-15 14:01:10|3670.5|3670|3669.5|3668.5|3670.5|3670|3669.5|3668.5|0
1608040880000|2020-12-15 14:01:20|3669|3668|3667|3666|3669|3668|3667|3666|58
1608040890000|2020-12-15 14:01:30|3667.5|3666.5|3669.5|3668|3669.5|3668.5|3667.5|3666.5|259
1608040900000|2020-12-15 14:01:40|3670|3668.5|3669.5|3668.5|3670|3668.5|3669.5|3668.5|0
1608040910000|2020-12-15 14:01:50|3669|3668|3668|3667.5|3669|3668|3668|3667|0
1608040920000|2020-12-15 14:02:00|3667.5|3667|3667.5|3666.5|3668|3667|3667|3666.5|307
1608040940000|2020-12-15 14:02:20|3668|3667|3669|3668|3669|3668.5|3668|3667|0
1608040950000|2020-12-15 14:02:30|3669.5|3668.5|3669.5|3669|3670.5|3669.5|3669.5|3668.5|0
1608040960000|2020-12-15 14:02:40|3670|3668.5|3669|3668.5|3670|3668.5|3669|3668.5|0
1608040970000|2020-12-15 14:02:50|3668.5|3668|3667|3666|3668.5|3668|3667|3666|79
1608040980000|2020-12-15 14:03:00|3667.5|3666.5|3667.5|3666.5|3667.5|3667|3667.5|3666.5|0
1608040990000|2020-12-15 14:03:10|3668|3667|3668.5|3668|3669|3668.5|3668|3666.5|0
1608041000000|2020-12-15 14:03:20|3668|3667.5|3669|3668|3669|3668.5|3668|3667|91
1608041010000|2020-12-15 14:03:30|3669.5|3668.5|3671|3670|3671|3670|3669.5|3668.5|9
1608041020000|2020-12-15 14:03:40|3670.5|3669.5|3670|3669.5|3670.5|3669.5|3670|3669.5|0
1608041030000|2020-12-15 14:03:50|3669.5|3669|3670|3669|3670|3669|3669.5|3669|0
1608041050000|2020-12-15 14:04:10||3669.5||3669||3669.5||3669|157
1608041060000|2020-12-15 14:04:20|3670.5|3669.5|3670|3669|3670.5|3670|3670|3669|8
1608041070000|2020-12-15 14:04:30|3669.5|3668.5|3669|3668.5|3670|3668.5|3669|3668.5|2
1608041080000|2020-12-15 14:04:40|3668.5|3668|3668.5|3668|3668.5|3668|3668.5|3668|0
1608041090000|2020-12-15 14:04:50|3669|3668.5|3669|3668.5|3669|3668.5|3669|3668.5|314
1608041100000|2020-12-15 14:05:00|3669.5|3669|3669|3668|3669.5|3669|3668.5|3668|0
1608041110000|2020-12-15 14:05:10|3669.5|3668.5|3670|3669|3670|3669|3669|3668|319
1608041130000|2020-12-15 14:05:30|3669.5||3670||3670||3669.5||0
1608041140000|2020-12-15 14:05:40|3669.5|3668.5|3669.5|3668.5|3670|3668.5|3669|3668.5|0
1608041160000|2020-12-15 14:06:00|3669|3668|3668|3667|3669|3668|3668|3667|0
1608041170000|2020-12-15 14:06:10|3668.5|3667.5|3667.5|3666.5|3668.5|3668|3667.5|3666.5|1403
1608041190000|2020-12-15 14:06:30|3667|3666|3666|3665|3667|3666|3666|3665|548
1608041200000|2020-12-15 14:06:40||3665.5||3665.5||3665.5||3665.5|294
1608041210000|2020-12-15 14:06:50|3666.5|3666|3666.5|3666|3667|3666.5|3666.5|3666|1165
1608041220000|2020-12-15 14:07:00|3667|3665.5|3666|3665.5|3667|3666.5|3666|3665.5|79
1608041230000|2020-12-15 14:07:10|3666.5|3666|3666.5|3665.5|3666.5|3666|3666.5|3665.5|41
1608041240000|2020-12-15 14:07:20|3666||3666||3666||3666||119
1608041250000|2020-12-15 14:07:30|3666.5|3666|3666.5|3666|3667|3666.5|3666.5|3665.5|0
1608041260000|2020-12-15 14:07:40|3667|3666.5|3666.5|3665.5|3667|3666.5|3666.5|3665.5|0
1608041270000|2020-12-15 14:07:50|3666|3665|3665.5|3665|3666|3665|3665.5|3665|0
1608041280000|2020-12-15 14:08:00|3665|3664.5|3665.5|3664.5|3665.5|3665|3665|3664|691
1608041290000|2020-12-15 14:08:10|3665|3664|3664.5|3664|3665.5|3664.5|3664.5|3664|0
1608041300000|2020-12-15 14:08:20|3665|3664.5|3665|3664.5|3665|3664.5|3664.5|3664|222
1608041320000|2020-12-15 14:08:40|3664.5|3664|3664|3663.5|3664.5|3664|3664|3663.5|0
1608041330000|2020-12-15 14:08:50|3664.5|3664|3664.5|3663.5|3664.5|3664|3664.5|3663.5|0
1608041340000|2020-12-15 14:09:00||3664||3664||3664||3664|157
1608041350000|2020-12-15 14:09:10|3664|3663.5|3663.5|3663|3664|3663.5|3663.5|3663|1
1608041360000|2020-12-15 14:09:20|3664|3663.5|3664.5|3664|3664.5|3664|3664|3663|161
1608041370000|2020-12-15 14:09:30|3665|3664.5|3664|3663.5|3665|3664.5|3664|3663|375
1608041380000|2020-12-15 14:09:40||3663||3663||3663||3663|0
1608041390000|2020-12-15 14:09:50|3663.5|3662.5|3663|3662.5|3663.5|3662.5|3663|3662.5|0
1608041400000|2020-12-15 14:10:00|3663.5|3663|3663.5|3663|3663.5|3663|3663.5|3663|0
1608041410000|2020-12-15 14:10:10|3664|3663.5|3663.5|3663|3664|3663.5|3663.5|3663|0
1608041420000|2020-12-15 14:10:20|3664|3663.5|3665.5|3665|3665.5|3665|3664|3663.5|10
1608041430000|2020-12-15 14:10:30|3666|3664.5|3666|3665|3666|3665.5|3666|3664.5|0
1608041440000|2020-12-15 14:10:40|3665.5|3664.5|3665|3664|3665.5|3664.5|3664.5|3664|388
1608041450000|2020-12-15 14:10:50|3664.5||3664.5||3665||3664.5||0
1608041460000|2020-12-15 14:11:00|3665|3664.5|3665|3664.5|3665|3664.5|3665|3664|0
1608041470000|2020-12-15 14:11:10|3664.5|3664|3664|3663.5|3664.5|3664|3663.5|3663|79
1608041480000|2020-12-15 14:11:20|3663.5|3663|3662|3661|3663.5|3663|3662|3661|336
1608041490000|2020-12-15 14:11:30|3662.5|3661.5|3663.5|3663|3663.5|3663|3662|3661|345
1608041500000|2020-12-15 14:11:40||3662.5||3662.5||3662.5||3662.5|0
1608041520000|2020-12-15 14:12:00|3663|3662|3662.5|3661.5|3663|3662|3662.5|3661.5|0
1608041530000|2020-12-15 14:12:10|3662|3662|3662.5|3662|3662.5|3662|3662|3662|371
1608041540000|2020-12-15 14:12:20|3662|3661.5|3661.5|3661|3662.5|3661.5|3661.5|3660.5|213
1608041550000|2020-12-15 14:12:30|3661|3659.5|3660.5|3659.5|3661|3660.5|3660|3659.5|381
1608041560000|2020-12-15 14:12:40|3660||3660.5||3660.5||3660||0
1608041570000|2020-12-15 14:12:50|3660|3659|3659.5|3659|3660|3659|3659.5|3659|0
1608041580000|2020-12-15 14:13:00||3658.5||3658.5||3658.5||3658.5|0
1608041590000|2020-12-15 14:13:10|3660|3659|3659.5|3659|3660|3659.5|3659.5|3659|322
1608041600000|2020-12-15 14:13:20|3660||3660||3660||3660||0
1608041610000|2020-12-15 14:13:30|3659.5||3659.5||3659.5||3659.5||0
1608041620000|2020-12-15 14:13:40|3659|3658.5|3659.5|3658.5|3659.5|3658.5|3659|3658.5|0
1608041630000|2020-12-15 14:13:50||3659||3659||3659||3658.5|0
1608041650000|2020-12-15 14:14:10|||||||||275
1608041660000|2020-12-15 14:14:20|3660|3659.5|3660.5|3659.5|3660.5|3660|3659.5|3659.5|73
1608041670000|2020-12-15 14:14:30|3660||3660||3660||3660||0
1608041680000|2020-12-15 14:14:40|3660.5||3660.5||3660.5||3660.5||0
1608041710000|2020-12-15 14:15:10|3661|3660|3661|3660.5|3661.5|3661|3660.5|3659.5|117
1608041720000|2020-12-15 14:15:20|3661.5|3661|3661.5|3661|3661.5|3661|3661|3660.5|0
1608041730000|2020-12-15 14:15:30|3661|3660.5|3661.5|3660.5|3661.5|3660.5|3661|3660.5|0
1608041740000|2020-12-15 14:15:40|3661|3660|3660.5|3660|3661|3660|3660.5|3660|3
1608041750000|2020-12-15 14:15:50|||||||||216
1608041760000|2020-12-15 14:16:00|3661.5|3660.5|3661|3660.5|3661.5|3660.5|3661|3660.5|158
1608041770000|2020-12-15 14:16:10|3661.5|3661|3662.5|3661.5|3662.5|3662|3661.5|3661|0
1608041780000|2020-12-15 14:16:20|3662|3661|3662|3661|3662|3661|3661.5|3661|1
1608041790000|2020-12-15 14:16:30|3661.5|3660.5|3661|3660|3661.5|3660.5|3661|3660|3
1608041820000|2020-12-15 14:17:00|3661.5|3660.5|3662|3661.5|3662|3661.5|3661.5|3660|158
1608041850000|2020-12-15 14:17:30|3662.5|3662|3662.5|3662|3662.5|3662|3662.5|3662|0
1608041860000|2020-12-15 14:17:40|3662|3661.5|3662|3661|3662|3661.5|3661.5|3661|282
1608041870000|2020-12-15 14:17:50|||||||||157
1608041890000|2020-12-15 14:18:10|3661.5||3661.5||3661.5||3661.5||157
1608041900000|2020-12-15 14:18:20|3661|3660.5|3661.5|3660.5|3661.5|3660.5|3661|3660.5|94
1608041910000|2020-12-15 14:18:30|3662|3661|3662|3661|3662|3661.5|3662|3661|0
1608041920000|2020-12-15 14:18:40|3661.5|3661.5|3662.5|3662|3663|3662.5|3661.5|3661.5|0
1608041930000|2020-12-15 14:18:50|3663|3662.5|3663|3662.5|3663|3662.5|3663|3662.5|0
1608041950000|2020-12-15 14:19:10|3662.5|3662|3662.5|3662|3662.5|3662|3662.5|3662|109
1608041960000|2020-12-15 14:19:20|||||||||157
1608041980000|2020-12-15 14:19:40|3662|3661.5|3662.5|3661.5|3662.5|3662|3661.5|3661|1
1608041990000|2020-12-15 14:19:50||3661||3661.5||3661.5||3661|172
1608042000000|2020-12-15 14:20:00|3663|3662|3663|3661.5|3663.5|3663|3662.5|3661.5|274
1608042010000|2020-12-15 14:20:10|3662.5|3661|3660.5|3660|3662.5|3661|3660.5|3660|61
1608042020000|2020-12-15 14:20:20|3660|3659.5|3658.5|3658|3660|3659.5|3658.5|3658|91
1608042030000|2020-12-15 14:20:30|3658|3657.5|3658.5|3658|3659|3658.5|3658|3657.5|191
1608042040000|2020-12-15 14:20:40|3658|3657.5|3658|3657.5|3658|3657.5|3658|3657.5|0
1608042050000|2020-12-15 14:20:50|3658.5|3658|3658.5|3657.5|3659|3658.5|3658.5|3657.5|103
1608042060000|2020-12-15 14:21:00|3658|3658|3658|3657.5|3658|3658|3658|3657.5|157
1608042070000|2020-12-15 14:21:10|3657.5|3657|3657|3656.5|3658|3657.5|3657|3656.5|48
1608042080000|2020-12-15 14:21:20|3657.5|3657|3656.5|3655.5|3657.5|3657|3656.5|3655.5|0
1608042090000|2020-12-15 14:21:30|3657|3656|3658|3657.5|3658|3657.5|3657|3656|0
1608042100000|2020-12-15 14:21:40||3657||3657||3657||3657|0
1608042110000|2020-12-15 14:21:50|3658.5|3657.5|3660.5|3659.5|3660.5|3660|3658.5|3657|68
1608042120000|2020-12-15 14:22:00|3661|3660|3664|3663.5|3664.5|3663.5|3661|3660|193
1608042130000|2020-12-15 14:22:10|3664.5|3664|3665|3664.5|3666.5|3666|3664.5|3664|153
1608042140000|2020-12-15 14:22:20|3665.5|3664|3665|3664|3665.5|3664|3664.5|3664|0
1608042160000|2020-12-15 14:22:40|3665.5|3664.5|3666|3665.5|3666.5|3665.5|3665.5|3664.5|0
1608042170000|2020-12-15 14:22:50|3666.5||3666||3666.5||3666||0
1608042180000|2020-12-15 14:23:00|3665.5|3665|3666|3665|3666.5|3666|3665.5|3665|97
1608042190000|2020-12-15 14:23:10|3665.5|3664.5|3665|3664|3665.5|3664.5|3664.5|3664|0
1608042200000|2020-12-15 14:23:20|3664.5|3663.5|3665|3664|3665|3664.5|3663.5|3663|700
1608042210000|2020-12-15 14:23:30|3664.5|3663.5|3663.5|3662.5|3664.5|3663.5|3663|3662.5|0
1608042220000|2020-12-15 14:23:40|3664|3663|3665|3663.5|3665|3663.5|3664|3663|0
1608042230000|2020-12-15 14:23:50|3664.5|3664|3665|3664.5|3665.5|3665|3664.5|3664|0
1608042240000|2020-12-15 14:24:00|3664.5|3664|3665|3664|3665|3664|3664.5|3664|0
1608042250000|2020-12-15 14:24:10|3664.5|3663.5|3664.5|3664|3665|3664|3664|3663.5|0
1608042260000|2020-12-15 14:24:20||3663.5||3663.5||3663.5||3663.5|0
1608042290000|2020-12-15 14:24:50|||||||||157
1608042300000|2020-12-15 14:25:00|3664||3664||3664||3664||0
1608042310000|2020-12-15 14:25:10|3664.5|3664|3664|3663.5|3664.5|3664|3664|3663.5|0
1608042320000|2020-12-15 14:25:20|3664.5|3664|3664.5|3663.5|3664.5|3664|3664.5|3663.5|683
1608042330000|2020-12-15 14:25:30||3664||3663.5||3664||3663.5|0
1608042340000|2020-12-15 14:25:40|3664|3663|3664.5|3663.5|3664.5|3663.5|3663|3662.5|64
1608042350000|2020-12-15 14:25:50|3665|3664|3664.5|3663.5|3665|3664.5|3664|3663.5|176
1608042360000|2020-12-15 14:26:00|3665|3664|3665|3664|3665.5|3665|3664.5|3663.5|432
1608042390000|2020-12-15 14:26:30|3664.5|3663.5|3663.5|3662.5|3664.5|3663.5|3662.5|3662|321
1608042400000|2020-12-15 14:26:40|3663||3663.5||3663.5||3663||0
1608042410000|2020-12-15 14:26:50|||||||||157
1608042420000|2020-12-15 14:27:00|3664|3663|3664|3663|3664|3663.5|3664|3663|262
1608042440000|2020-12-15 14:27:20|3664.5|3663.5|3665|3664|3665|3664|3664.5|3663.5|0
1608042460000|2020-12-15 14:27:40|3664.5|3663.5|3663.5|3663|3664.5|3663.5|3663.5|3663|161
1608042470000|2020-12-15 14:27:50|3663|3662.5|3657.5|3656.5|3663|3662.5|3657|3656.5|698
1608042480000|2020-12-15 14:28:00|3657|3657|3658.5|3657.5|3658.5|3658|3657|3656.5|285
1608042490000|2020-12-15 14:28:10|3659|3658|3659.5|3659|3660|3659.5|3658.5|3658|157
1608042500000|2020-12-15 14:28:20|3659|3658.5|3659|3658|3659|3658.5|3659|3658|157
1608042510000|2020-12-15 14:28:30|3659.5|3658.5|3660.5|3660|3660.5|3660|3659.5|3658|250
1608042530000|2020-12-15 14:28:50|3660|3659.5|3660.5|3660|3660.5|3660|3660|3659.5|0
1608042540000|2020-12-15 14:29:00|3660|3659.5|3659.5|3659|3660|3659.5|3659.5|3659|0
1608042550000|2020-12-15 14:29:10|3659|3658.5|3660.5|3660|3660.5|3660|3659|3658.5|0
1608042560000|2020-12-15 14:29:20|3661|3660.5|3661|3660|3661.5|3661|3660.5|3660|0
1608042570000|2020-12-15 14:29:30|3660.5|3659.5|3660.5|3659.5|3660.5|3659.5|3660|3659.5|0
1608042590000|2020-12-15 14:29:50|3661|3660|3661|3660|3661|3660|3661|3660|0
1608042600000|2020-12-15 14:30:00|3660.5|3659.5|3660.5|3659.5|3661.5|3661|3660|3659.5|827
1608042610000|2020-12-15 14:30:10|3660|3659|3661.5|3660.5|3661.5|3660.5|3658|3657.5|43
1608042620000|2020-12-15 14:30:20||3661||3661||3661||3661|159
1608042630000|2020-12-15 14:30:30|3662|3661.5|3665.5|3664.5|3665.5|3664.5|3661|3660.5|0
1608042640000|2020-12-15 14:30:40|3665|3665|3665|3663.5|3665.5|3665|3664|3663.5|0
1608042650000|2020-12-15 14:30:50|3664.5|3664|3665.5|3664.5|3665.5|3665|3664.5|3664|225
1608042660000|2020-12-15 14:31:00|3666|3665|3665.5|3664.5|3666|3665.5|3665.5|3664.5|338
1608042670000|2020-12-15 14:31:10|3666|3665|3664|3663|3666|3665|3663.5|3663|3170
1608042680000|2020-12-15 14:31:20|3664.5|3663.5|3661.5|3660.5|3664.5|3663.5|3661|3660|0
1608042690000|2020-12-15 14:31:30|3662|3661|3663|3662|3663.5|3663|3662|3661|100
1608042700000|2020-12-15 14:31:40|3663.5|3662.5|3662.5|3661.5|3663.5|3663|3662|3661.5|7
1608042710000|2020-12-15 14:31:50|3663|3662|3664.5|3663.5|3664.5|3664|3663|3662|191
1608042720000|2020-12-15 14:32:00|3664|3663|3664|3663|3664|3663.5|3662|3661.5|112
1608042730000|2020-12-15 14:32:10|3664.5|3663.5|3664|3663|3665.5|3665|3663|3662|206
1608042740000|2020-12-15 14:32:20|3664.5|3663.5|3664|3663.5|3665.5|3665|3663.5|3663|3249
1608042750000|2020-12-15 14:32:30|3663.5|3663|3664|3663|3664|3663|3663|3662|0
1608042760000|2020-12-15 14:32:40|3663.5|3662.5|3662|3661|3663.5|3662.5|3661.5|3661|0
1608042770000|2020-12-15 14:32:50|3661.5|3660.5|3661|3660|3661.5|3660.5|3660|3659.5|0
1608042780000|2020-12-15 14:33:00|3661.5|3659.5|3661.5|3661|3662|3661|3661|3659.5|224
1608042790000|2020-12-15 14:33:10|3662|3661.5|3662.5|3661.5|3662.5|3662|3661.5|3660.5|225
1608042800000|2020-12-15 14:33:20|3663|3662|3664.5|3664|3665|3664.5|3663|3661.5|509
1608042810000|2020-12-15 14:33:30|3665|3663.5|3662.5|3661.5|3665|3664|3662.5|3661.5|113
1608042820000|2020-12-15 14:33:40|3662|3662|3664.5|3663|3664.5|3663.5|3662|3662|697
1608042830000|2020-12-15 14:33:50|3664|3663.5|3664.5|3663.5|3665|3664.5|3664|3663|0
1608042840000|2020-12-15 14:34:00|3664|3663|3664.5|3663.5|3664.5|3664|3663.5|3663|0
1608042850000|2020-12-15 14:34:10|3665|3664|3665.5|3664.5|3665.5|3665|3664.5|3664|182
1608042860000|2020-12-15 14:34:20|3665|3665|3669.5|3668.5|3670|3669|3665|3664.5|105
1608042870000|2020-12-15 14:34:30|3670|3669|3673|3672|3673|3672|3670|3669|465
1608042880000|2020-12-15 14:34:40|3672.5|3672.5|3672.5|3671.5|3672.5|3672.5|3671.5|3671|0
1608042890000|2020-12-15 14:34:50|3673|3672|3670.5|3670|3673|3672.5|3670.5|3670|865
1608042900000|2020-12-15 14:35:00|3671|3670.5|3671.5|3671|3672|3671.5|3671|3670.5|0
1608042910000|2020-12-15 14:35:10|3672|3671.5|3673.5|3673|3673.5|3673|3671.5|3671|1721
1608042920000|2020-12-15 14:35:20|3674|3672.5|3673.5|3672.5|3674|3673.5|3672.5|3672|579
1608042930000|2020-12-15 14:35:30|3674|3673|3672.5|3672|3675|3674.5|3672.5|3672|982
1608042940000|2020-12-15 14:35:40|3673|3672.5|3673.5|3673|3673.5|3673|3672.5|3672|249
1608042950000|2020-12-15 14:35:50|3674|3672.5|3674|3673|3674.5|3673.5|3673.5|3672.5|164
1608042960000|2020-12-15 14:36:00|3673.5|3672.5|3673.5|3672.5|3673.5|3673|3673|3672.5|0
1608042970000|2020-12-15 14:36:10|3673|3672|3671|3670|3673|3672|3671|3670|202
1608042980000|2020-12-15 14:36:20|3671.5|3670.5|3668.5|3667.5|3672|3671|3668.5|3667.5|488
1608042990000|2020-12-15 14:36:30|3669|3668|3669|3668.5|3670.5|3669.5|3668.5|3668|1030
1608043000000|2020-12-15 14:36:40|3669.5|3668|3669.5|3668.5|3669.5|3669|3669|3668|384
1608043010000|2020-12-15 14:36:50|3670|3669|3674|3673|3674.5|3673.5|3670|3668.5|2716
1608043020000|2020-12-15 14:37:00|3674.5|3673.5|3676|3675|3676.5|3676|3674.5|3673.5|363
1608043030000|2020-12-15 14:37:10|3675.5|3674.5|3675|3674|3675.5|3674.5|3674|3673|150
1608043040000|2020-12-15 14:37:20|3674.5|3673.5|3673|3672.5|3674.5|3674|3673|3672.5|10
1608043050000|2020-12-15 14:37:30|3672.5|3672|3670.5|3669.5|3673|3672|3670.5|3669.5|1172
1608043060000|2020-12-15 14:37:40|3671|3670|3671.5|3671|3673|3672.5|3671|3670|1114
1608043070000|2020-12-15 14:37:50|3671|3670.5|3671|3670|3671.5|3671|3671|3670|0
1608043080000|2020-12-15 14:38:00|3670.5|3669.5|3669.5|3668.5|3670.5|3669.5|3669|3668|18
1608043090000|2020-12-15 14:38:10|3669|3669|3668.5|3668|3670|3669|3668.5|3668|0
1608043100000|2020-12-15 14:38:20|3668|3667.5|3667.5|3667|3668.5|3667.5|3667|3666.5|0
1608043110000|2020-12-15 14:38:30|3668|3667.5|3668.5|3667.5|3669.5|3668.5|3668|3667.5|210
1608043120000|2020-12-15 14:38:40|3668|3667|3667|3666.5|3668|3667|3667|3666.5|0
1608043130000|2020-12-15 14:38:50|3667.5|3666|3667|3666|3667.5|3667|3666.5|3666|969
1608043140000|2020-12-15 14:39:00|3666.5|3665.5|3666|3665|3667|3666|3666|3665|771
1608043150000|2020-12-15 14:39:10|3665.5|3664.5|3664.5|3663.5|3665.5|3664.5|3664.5|3663.5|250
1608043160000|2020-12-15 14:39:20|3664|3663|3664.5|3663.5|3664.5|3664|3663.5|3663|0
1608043170000|2020-12-15 14:39:30|3665|3664.5|3665.5|3664.5|3666.5|3665.5|3665|3664|1034
1608043180000|2020-12-15 14:39:40|3666|3665|3667|3666|3667|3666.5|3666|3665|0
1608043190000|2020-12-15 14:39:50|3667.5|3666.5|3665|3664.5|3667.5|3667|3665|3664.5|0
1608043200000|2020-12-15 14:40:00|3665.5|3664|3666|3665|3667|3665.5|3664.5|3663|378
1608043210000|2020-12-15 14:40:10|3666.5|3665.5|3669|3668.5|3669|3668.5|3666.5|3665.5|245
1608043220000|2020-12-15 14:40:20|3669.5|3669|3670|3669.5|3670|3669.5|3669|3668.5|0
1608043230000|2020-12-15 14:40:30|3670.5|3670|3670|3669|3670.5|3670|3669|3668.5|0
1608043240000|2020-12-15 14:40:40|3669.5|3668.5|3668|3667|3669.5|3669|3667.5|3666.5|0
1608043250000|2020-12-15 14:40:50|3667.5|3666.5|3667.5|3666.5|3667.5|3667|3667|3666.5|0
1608043260000|2020-12-15 14:41:00|3667|3666|3665.5|3664.5|3667|3666|3665.5|3664.5|58
1608043270000|2020-12-15 14:41:10|3665|3664|3666|3665|3666|3665.5|3664.5|3664|1101
1608043280000|2020-12-15 14:41:20|3665.5|3664.5|3664|3663|3665.5|3664.5|3664|3663|41
1608043290000|2020-12-15 14:41:30|3664.5|3663.5|3666|3665|3666|3665.5|3664.5|3663.5|1661
1608043300000|2020-12-15 14:41:40|3666.5|3665.5|3667|3666|3667.5|3666.5|3666.5|3665.5|696
1608043310000|2020-12-15 14:41:50|3667.5|3666.5|3668|3667.5|3668|3667.5|3667|3666|0
1608043320000|2020-12-15 14:42:00|3668.5|3668|3669.5|3668.5|3670|3669.5|3668.5|3668|0
1608043330000|2020-12-15 14:42:10|3669|3668|3669|3668|3669.5|3669|3668|3667.5|68
1608043340000|2020-12-15 14:42:20|3668.5|3668.5|3670.5|3669|3671.5|3670.5|3668.5|3668|22
1608043350000|2020-12-15 14:42:30|3670|3669.5|3673|3672|3673.5|3672.5|3670|3669.5|259
1608043360000|2020-12-15 14:42:40|3672.5|3671.5|3671|3670|3673|3671.5|3671|3670|2104
1608043370000|2020-12-15 14:42:50|3671.5|3670.5|3671.5|3670.5|3673|3672|3671.5|3670.5|62
1608043380000|2020-12-15 14:43:00|3672|3671|3673|3672|3674|3673|3671.5|3670.5|285
1608043390000|2020-12-15 14:43:10|3672.5|3671.5|3672|3671|3672.5|3671.5|3671.5|3671|0
1608043400000|2020-12-15 14:43:20|3672.5|3671.5|3672.5|3671.5|3673|3672|3671.5|3671|0
1608043410000|2020-12-15 14:43:30|3672|3672|3673|3672|3673.5|3673|3672|3671.5|0
1608043420000|2020-12-15 14:43:40|3672.5|3671.5|3671.5|3670.5|3672.5|3671.5|3671|3670.5|115
1608043430000|2020-12-15 14:43:50|3671|3671|3669|3668|3671|3671|3669|3668|344
1608043440000|2020-12-15 14:44:00|3668.5|3667.5|3668.5|3668|3669|3668.5|3667|3666.5|1030
1608043450000|2020-12-15 14:44:10|3669|3668.5|3670|3669|3671|3670|3669|3668|333
1608043460000|2020-12-15 14:44:20|3669.5|3669.5|3669|3668|3669.5|3669.5|3669|3668|30
1608043470000|2020-12-15 14:44:30|3668.5|3667.5|3669|3668|3669|3668.5|3668|3667.5|51
1608043480000|2020-12-15 14:44:40|3668.5|3667.5|3666|3665.5|3668.5|3667.5|3666|3665.5|275
1608043490000|2020-12-15 14:44:50|3666.5|3666|3665.5|3664.5|3666.5|3666|3665|3664|406
1608043500000|2020-12-15 14:45:00|3665|3664|3665|3664|3665.5|3664|3664.5|3664|0
1608043510000|2020-12-15 14:45:10|3664.5|3663.5|3664|3662.5|3665|3663.5|3663|3662.5|0
1608043520000|2020-12-15 14:45:20||3663||3663||3663.5||3663|709
1608043530000|2020-12-15 14:45:30|3663.5|3662.5|3660.5|3659.5|3663.5|3662.5|3660.5|3659.5|279
1608043540000|2020-12-15 14:45:40|3660|3659|3660|3659|3660.5|3660|3660|3659|1027
1608043550000|2020-12-15 14:45:50|3659.5|3658.5|3659|3658.5|3660|3659|3657.5|3656.5|217
1608043560000|2020-12-15 14:46:00|3659.5|3659|3658.5|3658|3660|3659|3658.5|3658|0
1608043570000|2020-12-15 14:46:10|3658|3657.5|3654.5|3653|3658|3657.5|3654.5|3653|152
1608043580000|2020-12-15 14:46:20|3654|3653.5|3654|3653|3654.5|3654|3653.5|3652.5|398
1608043590000|2020-12-15 14:46:30|3654.5|3653.5|3652.5|3651.5|3654.5|3654|3652|3651.5|9
1608043600000|2020-12-15 14:46:40|3653|3652|3653.5|3652|3654|3653|3653|3652|30
1608043610000|2020-12-15 14:46:50|3653|3652.5|3652.5|3651.5|3653.5|3653|3652|3651.5|41
1608043620000|2020-12-15 14:47:00|3652|3652|3648.5|3647|3652|3652|3648|3647|807
1608043630000|2020-12-15 14:47:10|3648|3647.5|3648|3647|3648|3647.5|3647.5|3646.5|623
1608043640000|2020-12-15 14:47:20|3648.5|3647.5|3650|3649|3650.5|3649.5|3648|3647|1147
1608043650000|2020-12-15 14:47:30|3649.5|3649.5|3651.5|3650.5|3652|3651|3649.5|3649.5|0
1608043660000|2020-12-15 14:47:40|3651|3650|3651|3650|3651|3650|3650.5|3649.5|99
1608043670000|2020-12-15 14:47:50|3651.5|3650.5|3648.5|3647.5|3651.5|3651|3648.5|3647.5|275
1608043680000|2020-12-15 14:48:00|3649|3648|3649|3648.5|3649.5|3648.5|3648.5|3647.5|244
1608043690000|2020-12-15 14:48:10|3649.5|3649|3648.5|3648|3650|3649|3648|3647.5|227
1608043700000|2020-12-15 14:48:20|3649|3648.5|3649.5|3648.5|3650|3649|3648.5|3648|248
1608043710000|2020-12-15 14:48:30|3649|3648|3650|3648.5|3650|3648.5|3648.5|3648|0
1608043720000|2020-12-15 14:48:40|3649.5|3649|3650|3649|3651|3650|3649|3648|843
1608043730000|2020-12-15 14:48:50|3650.5|3649.5|3650.5|3649.5|3650.5|3650|3649.5|3648.5|245
1608043740000|2020-12-15 14:49:00|3650|3649|3651|3650.5|3651|3650.5|3649|3648|0
1608043750000|2020-12-15 14:49:10|3650.5|3650|3650.5|3649|3651|3650|3650.5|3649|281
1608043760000|2020-12-15 14:49:20|3650|3648.5|3648.5|3647.5|3650|3648.5|3647.5|3647|141
1608043770000|2020-12-15 14:49:30|3649|3648|3647.5|3646.5|3649|3648.5|3647|3646|423
1608043780000|2020-12-15 14:49:40|3647|3646|3646.5|3645.5|3647|3646|3646.5|3645.5|0
1608043790000|2020-12-15 14:49:50|3646|3645|3647|3646|3647.5|3646.5|3645.5|3645|1366
1608043800000|2020-12-15 14:50:00|3646.5|3646.5|3646|3645|3647|3646.5|3645.5|3645|94
1608043810000|2020-12-15 14:50:10|3645.5|3644.5|3645|3644|3645.5|3644.5|3645|3644|500159
1608043820000|2020-12-15 14:50:20|3644.5|3643.5|3645.5|3644.5|3645.5|3645|3644.5|3643.5|174
1608043830000|2020-12-15 14:50:30|3645|3644|3648.5|3647.5|3649|3648|3644.5|3643.5|270
1608043840000|2020-12-15 14:50:40|3649|3647|3648.5|3647.5|3649|3648|3648|3647|152
1608043850000|2020-12-15 14:50:50|3648|3648|3647.5|3647|3648|3648|3647.5|3647|0
1608043860000|2020-12-15 14:51:00|3648|3646.5|3649|3648.5|3649.5|3648.5|3647.5|3646.5|380
1608043870000|2020-12-15 14:51:10|3649.5|3649|3649.5|3648.5|3650.5|3650|3649.5|3648.5|0
1608043880000|2020-12-15 14:51:20|3650|3648|3648.5|3647.5|3650|3649|3648.5|3647|0
1608043890000|2020-12-15 14:51:30|3649|3647|3647|3646|3649|3647|3646|3645|446
1608043900000|2020-12-15 14:51:40|3647.5|3646.5|3648.5|3647.5|3648.5|3648|3647|3646|512
1608043910000|2020-12-15 14:51:50|3648|3647|3645.5|3644|3648|3647|3645.5|3644|0
1608043920000|2020-12-15 14:52:00|3645|3644.5|3645|3644.5|3645|3645|3644.5|3644|0
1608043930000|2020-12-15 14:52:10|3644.5|3644|3644|3643|3645|3644|3643.5|3642.5|2024
1608043940000|2020-12-15 14:52:20|3644.5|3643.5|3644.5|3643.5|3645|3644.5|3644|3643|788
1608043950000|2020-12-15 14:52:30|3645|3644|3645|3644.5|3645.5|3645|3644.5|3643.5|4722
1608043960000|2020-12-15 14:52:40|3645.5|3645|3647.5|3646.5|3647.5|3646.5|3645.5|3645|246
1608043970000|2020-12-15 14:52:50|3647|3646|3646|3645.5|3648|3647|3646|3645.5|117
1608043980000|2020-12-15 14:53:00|3645.5|3645|3645.5|3644.5|3646.5|3645.5|3645.5|3644.5|960
1608043990000|2020-12-15 14:53:10|3646|3645|3647.5|3646.5|3648.5|3648|3646|3645|115
1608044000000|2020-12-15 14:53:20|3647|3646|3646|3645|3647|3646|3645.5|3644.5|0
1608044010000|2020-12-15 14:53:30|3645.5|3645.5|3646|3645|3646.5|3646|3645.5|3645|388
1608044020000|2020-12-15 14:53:40|3645.5|3645.5|3647.5|3647|3648|3647|3645|3644|1642
1608044030000|2020-12-15 14:53:50|3648|3647.5|3648.5|3648|3649|3648.5|3648|3647|446
1608044040000|2020-12-15 14:54:00|3649|3648.5|3649|3648|3649.5|3648.5|3648.5|3648|115
1608044050000|2020-12-15 14:54:10|3648.5|3648.5|3648.5|3647.5|3648.5|3648.5|3648.5|3647.5|0
1608044060000|2020-12-15 14:54:20|3649|3648|3649|3648|3649|3648|3648.5|3647.5|0
1608044070000|2020-12-15 14:54:30|3648.5|3647.5|3647|3645.5|3649|3647.5|3647|3645.5|274
1608044080000|2020-12-15 14:54:40|3646.5|3645|3645.5|3644.5|3647|3646|3645.5|3644.5|426
1608044090000|2020-12-15 14:54:50|3645|3644|3644.5|3643.5|3645|3644|3644.5|3643.5|330
1608044100000|2020-12-15 14:55:00|3645|3644|3645|3644|3646|3645.5|3644|3643.5|87
1608044110000|2020-12-15 14:55:10|3644.5|3643.5|3644.5|3643.5|3644.5|3643.5|3644|3643|0
1608044120000|2020-12-15 14:55:20|3644|3644|3644.5|3643.5|3644.5|3644|3644|3643.5|531
1608044130000|2020-12-15 14:55:30|3644|3643|3643|3642.5|3644.5|3643|3643|3642.5|154
1608044140000|2020-12-15 14:55:40|3643.5|3642|3642|3641|3643.5|3642|3642|3641|819
1608044150000|2020-12-15 14:55:50|3641.5|3641.5|3641|3640.5|3641.5|3641.5|3640|3639.5|237
1608044160000|2020-12-15 14:56:00|3640.5|3640|3641|3640|3642|3641|3640|3639.5|728
1608044170000|2020-12-15 14:56:10|3641.5|3640.5|3640.5|3639.5|3641.5|3641|3640|3639.5|0
1608044180000|2020-12-15 14:56:20|3640|3640|3639|3638|3640.5|3640|3639|3638|350
1608044190000|2020-12-15 14:56:30|3638.5|3637.5|3639.5|3638.5|3641|3640|3638.5|3637.5|0
1608044200000|2020-12-15 14:56:40|3639|3638|3639|3638|3639|3638|3638.5|3637.5|0
1608044210000|2020-12-15 14:56:50|3639.5|3638.5|3639.5|3638|3639.5|3639|3639|3638|78
1608044220000|2020-12-15 14:57:00|3639|3638.5|3639|3638|3639|3638.5|3638.5|3638|0
1608044230000|2020-12-15 14:57:10|3639.5|3638.5|3639.5|3638.5|3639.5|3639|3639.5|3638.5|231
1608044250000|2020-12-15 14:57:30|3639|3638|3639|3638|3639|3638.5|3638.5|3638|0
1608044260000|2020-12-15 14:57:40|3639.5|3638.5|3639|3638|3639.5|3638.5|3639|3638|0
1608044270000|2020-12-15 14:57:50|3638.5|3638.5|3638.5|3638|3638.5|3638.5|3638.5|3638|0
1608044280000|2020-12-15 14:58:00|3639|3638.5|3640.5|3640|3640.5|3640|3637.5|3637|909
1608044290000|2020-12-15 14:58:10|3641|3639.5|3640|3639|3641|3640|3640|3639|0
1608044300000|2020-12-15 14:58:20|3639.5|3638.5|3639.5|3638.5|3639.5|3638.5|3639.5|3638.5|99
1608044310000|2020-12-15 14:58:30|3640|3639|3640.5|3639.5|3640.5|3640|3640|3639|394
1608044320000|2020-12-15 14:58:40|3640|3639|3637.5|3637|3640|3639|3637.5|3636|0
1608044330000|2020-12-15 14:58:50|3637|3636.5|3638|3637|3638|3637.5|3637|3636.5|375
1608044340000|2020-12-15 14:59:00|3637.5|3636.5|3638|3637|3638|3637|3637|3636|0
1608044350000|2020-12-15 14:59:10|3637.5|3636.5|3637|3636|3638|3636.5|3637|3636|0
1608044360000|2020-12-15 14:59:20|3637.5|3636.5|3637|3636|3637.5|3637|3636.5|3636|0
1608044370000|2020-12-15 14:59:30|3636.5|3636.5|3636.5|3635.5|3637|3636.5|3636|3635.5|0
1608044380000|2020-12-15 14:59:40|3636|3636|3638|3637|3638|3637.5|3636|3636|219
1608044390000|2020-12-15 14:59:50|3638.5|3637.5|3640|3639|3640|3639|3638|3637.5|625
1608044400000|2020-12-15 15:00:00|3640.5|3639.5|3641|3640|3641.5|3641|3638.5|3637.5|814
1608044410000|2020-12-15 15:00:10|3640.5|3639.5|3641|3640|3641.5|3641|3640|3638.5|350
1608044420000|2020-12-15 15:00:20|3641.5|3640.5|3642.5|3641.5|3643.5|3643|3641.5|3640.5|176
1608044430000|2020-12-15 15:00:30|3642|3641|3641.5|3640.5|3642|3641|3640.5|3640|1164
1608044440000|2020-12-15 15:00:40|3641|3640|3641|3640|3641|3640.5|3640.5|3639|180
1608044450000|2020-12-15 15:00:50|3641.5|3640.5|3642|3641.5|3642|3641.5|3640.5|3640|45
1608044460000|2020-12-15 15:01:00|3642.5|3642|3644.5|3644|3645|3644|3642.5|3642|648
1608044470000|2020-12-15 15:01:10|3645|3644.5|3645|3644|3645|3644.5|3644.5|3644|209
1608044480000|2020-12-15 15:01:20|3644.5|3643.5|3643|3642|3644.5|3643.5|3642.5|3642|197
1608044490000|2020-12-15 15:01:30|3642.5|3641.5|3643.5|3642.5|3643.5|3642.5|3642|3641|51
1608044500000|2020-12-15 15:01:40|3644|3643|3644|3643|3644|3643.5|3643.5|3642.5|606
1608044510000|2020-12-15 15:01:50|3643.5|3642.5|3644|3643|3644|3643|3643|3642|0
1608044520000|2020-12-15 15:02:00|3643.5|3642.5|3644.5|3644|3644.5|3644|3643|3642|29
1608044530000|2020-12-15 15:02:10|3645|3644.5|3647|3646|3648|3647.5|3645|3644.5|97
1608044540000|2020-12-15 15:02:20|3646.5|3646.5|3644.5|3644|3647|3646.5|3644.5|3643.5|137
1608044550000|2020-12-15 15:02:30|3644|3643.5|3645|3644|3645|3644.5|3644|3643|1491
1608044560000|2020-12-15 15:02:40|3644.5|3643.5|3644|3643|3645|3643.5|3643.5|3643|124
1608044570000|2020-12-15 15:02:50|3643.5|3643.5|3643.5|3642.5|3643.5|3643.5|3643.5|3642.5|0
1608044580000|2020-12-15 15:03:00|3643|3643|3644|3643|3644|3643|3643|3642.5|250
1608044590000|2020-12-15 15:03:10|3643.5|3642.5|3644|3643|3644|3643|3643|3642.5|0
1608044600000|2020-12-15 15:03:20|3644.5|3643.5|3645|3644|3645|3644.5|3644.5|3643|0
1608044610000|2020-12-15 15:03:30|3644.5|3643|3644.5|3643.5|3644.5|3643.5|3643|3642.5|664
1608044620000|2020-12-15 15:03:40|3644|3644|3644|3643|3644|3644|3644|3643|299
1608044630000|2020-12-15 15:03:50|3644.5|3643.5|3645|3644|3645|3644.5|3644.5|3643|0
1608044640000|2020-12-15 15:04:00|3645.5|3644.5|3645|3644.5|3645.5|3645|3645|3644|244
1608044650000|2020-12-15 15:04:10|3645.5|3644|3645|3644|3645.5|3644.5|3645|3644|0
1608044660000|2020-12-15 15:04:20|3644.5|3643.5|3644.5|3643.5|3644.5|3643.5|3643.5|3642.5|439
1608044670000|2020-12-15 15:04:30||3643||3643.5||3643.5||3643|0
1608044680000|2020-12-15 15:04:40|3645|3644|3646|3645|3646.5|3646|3645|3644|25
1608044690000|2020-12-15 15:04:50|3645.5|3644.5|3645|3644|3645.5|3644.5|3644.5|3643.5|373
1608044700000|2020-12-15 15:05:00|3645.5|3644.5|3646.5|3645.5|3646.5|3646|3645|3644|156
1608044710000|2020-12-15 15:05:10|3647|3646|3650|3649|3650|3649|3646.5|3646|0
1608044720000|2020-12-15 15:05:20|3649.5|3649.5|3649.5|3649|3650|3649.5|3649.5|3649|0
1608044730000|2020-12-15 15:05:30|3650|3649.5|3651|3650.5|3651.5|3651|3650|3649|507
1608044740000|2020-12-15 15:05:40|3651.5|3651|3652.5|3651.5|3652.5|3652|3651.5|3651|636
1608044750000|2020-12-15 15:05:50|3653|3652|3653|3652|3653|3652.5|3653|3651.5|45
1608044760000|2020-12-15 15:06:00|3653.5|3652.5|3653.5|3652.5|3653.5|3653|3653|3652.5|191
1608044770000|2020-12-15 15:06:10|3653|3652|3653.5|3652.5|3653.5|3653|3652.5|3652|629
1608044780000|2020-12-15 15:06:20|3654|3653|3654.5|3653.5|3654.5|3654|3654|3653|159
1608044790000|2020-12-15 15:06:30|3655|3654|3655.5|3654.5|3655.5|3654.5|3655|3654|8
1608044800000|2020-12-15 15:06:40|3656|3655|3657|3656.5|3657|3656.5|3656|3655|158
1608044810000|2020-12-15 15:06:50|3657.5|3657|3657.5|3657|3658.5|3657.5|3657.5|3656.5|142
1608044820000|2020-12-15 15:07:00|3658|3657.5|3656|3655.5|3659|3658|3656|3655.5|418
1608044830000|2020-12-15 15:07:10|3655.5|3655|3653.5|3653|3655.5|3655|3653|3652.5|990
1608044840000|2020-12-15 15:07:20|3654|3653.5|3654|3653|3654|3653.5|3654|3653|700
1608044850000|2020-12-15 15:07:30|3653.5|3652.5|3654|3653.5|3654|3653.5|3652.5|3651.5|295
1608044860000|2020-12-15 15:07:40|3653.5|3653|3654|3653|3654.5|3653.5|3653|3652.5|281
1608044870000|2020-12-15 15:07:50|3653.5|3652.5|3654|3653|3654|3653.5|3653|3652|252
1608044880000|2020-12-15 15:08:00|3653.5|3652.5|3653.5|3652.5|3653.5|3652.5|3653|3652|256
1608044890000|2020-12-15 15:08:10|3654|3653|3652|3651|3654|3653.5|3651.5|3651|806
1608044900000|2020-12-15 15:08:20||3650.5||3651||3651||3650.5|175
1608044910000|2020-12-15 15:08:30|3652.5|3651.5|3653.5|3652.5|3654|3653.5|3652.5|3651|753
1608044920000|2020-12-15 15:08:40|3653|3652|3652.5|3651.5|3653.5|3652.5|3652.5|3651.5|0
1608044930000|2020-12-15 15:08:50|3652|3651|3650|3649|3652|3651|3650|3649|140
1608044940000|2020-12-15 15:09:00|3649.5|3648.5|3649|3648.5|3649.5|3648.5|3649|3648|130
1608044950000|2020-12-15 15:09:10|3648.5|3648|3647|3646.5|3648.5|3648|3647|3646|0
1608044960000|2020-12-15 15:09:20|3647.5|3646|3647.5|3647|3647.5|3647|3647|3646|0
1608044970000|2020-12-15 15:09:30|3648|3647.5|3648|3647|3648|3647.5|3647.5|3646.5|1390
1608044980000|2020-12-15 15:09:40|3647.5|3646.5|3647|3646|3648|3646.5|3647|3646|24
1608044990000|2020-12-15 15:09:50|3646.5|3646.5|3646|3645|3647|3646.5|3645.5|3645|1858
1608045000000|2020-12-15 15:10:00|3646.5|3645.5|3646.5|3645.5|3646.5|3646|3646|3645.5|150
1608045010000|2020-12-15 15:10:10|3647|3646|3645|3644|3647|3646|3645|3644|0
1608045020000|2020-12-15 15:10:20|3645.5|3644.5|3645.5|3644.5|3645.5|3644.5|3645|3644|652
1608045030000|2020-12-15 15:10:30|3646|3645|3645|3644.5|3646|3645.5|3645|3644.5|1086
1608045040000|2020-12-15 15:10:40|3645.5|3645|3646.5|3646|3647|3646.5|3645.5|3644.5|370
1608045050000|2020-12-15 15:10:50|3646|3645.5|3647.5|3647|3648|3647.5|3646|3645.5|595
1608045060000|2020-12-15 15:11:00|3648|3646.5|3649.5|3649|3649.5|3649|3648|3646.5|868
1608045070000|2020-12-15 15:11:10|3649|3648.5|3649|3648|3649.5|3649|3648.5|3648|57
1608045080000|2020-12-15 15:11:20|3649.5|3648.5|3648.5|3647.5|3649.5|3649|3648|3647|168
1608045090000|2020-12-15 15:11:30|3649|3648|3646.5|3645.5|3649|3648.5|3646|3645.5|234
1608045100000|2020-12-15 15:11:40|3646|3646|3647.5|3646.5|3647.5|3647|3646|3646|184
1608045110000|2020-12-15 15:11:50|3648|3647|3648|3647.5|3648.5|3648|3648|3646.5|323
1608045120000|2020-12-15 15:12:00|3648.5|3648|3649.5|3648.5|3649.5|3649|3648.5|3647.5|259
1608045130000|2020-12-15 15:12:10|3650|3649|3651.5|3651|3651.5|3651|3649.5|3648.5|0
1608045140000|2020-12-15 15:12:20|3651|3650.5|3651.5|3650.5|3652.5|3652|3651|3650.5|279
1608045150000|2020-12-15 15:12:30|3651|3651|3652|3651|3652|3651|3651|3650.5|0
1608045160000|2020-12-15 15:12:40|3651.5|3650.5|3649|3648|3652|3650.5|3649|3648|300
1608045170000|2020-12-15 15:12:50|3648.5|3647.5|3645.5|3644.5|3648.5|3647.5|3645.5|3644.5|872
1608045180000|2020-12-15 15:13:00|3645|3645|3645.5|3645|3645.5|3645|3645|3644.5|507
1608045190000|2020-12-15 15:13:10|3646|3645.5|3645|3644.5|3646|3645.5|3645|3644.5|1122
1608045200000|2020-12-15 15:13:20|3644.5|3644|3643|3642.5|3644.5|3644|3643|3642|823
1608045210000|2020-12-15 15:13:30|3643.5|3643|3643.5|3642.5|3643.5|3643|3643|3642.5|43
1608045220000|2020-12-15 15:13:40|3643|3643|3642.5|3642|3643.5|3643|3642.5|3642|767
1608045230000|2020-12-15 15:13:50|3643|3642.5|3644.5|3644|3644.5|3644|3643|3642.5|557
1608045240000|2020-12-15 15:14:00|3645|3644.5|3644.5|3643.5|3645.5|3644.5|3644|3643.5|0
1608045250000|2020-12-15 15:14:10|3644||3644||3644.5||3644||0
1608045260000|2020-12-15 15:14:20|3643.5|3643|3641.5|3641|3643.5|3643|3641.5|3641|0
1608045270000|2020-12-15 15:14:30|3642|3641.5|3641|3640|3642|3641.5|3641|3640|2193
1608045280000|2020-12-15 15:14:40|3641.5|3640.5|3641|3640|3641.5|3641|3641|3640|289
1608045290000|2020-12-15 15:14:50|3640.5|3639.5|3640.5|3640|3641|3640.5|3640|3639.5|231
1608045300000|2020-12-15 15:15:00|3640|3639.5|3639.5|3639|3640|3639.5|3639|3637.5|676
1608045310000|2020-12-15 15:15:10|3640|3639.5|3640.5|3639.5|3640.5|3640|3639.5|3639|34
1608045320000|2020-12-15 15:15:20|3640|3639|3639.5|3638.5|3640|3639|3639.5|3638.5|83
1608045340000|2020-12-15 15:15:40|3640|3639|3639.5|3639|3640|3639.5|3639.5|3638.5|122
1608045350000|2020-12-15 15:15:50|3640|3639.5|3640|3639|3640|3639.5|3639.5|3639|0
1608045360000|2020-12-15 15:16:00|3639.5|3639.5|3641.5|3640.5|3641.5|3641|3639.5|3639.5|782
1608045370000|2020-12-15 15:16:10|3641|3640|3641.5|3641|3642|3641|3640.5|3640|0
1608045380000|2020-12-15 15:16:20|3641|3640.5|3642|3641|3642|3641.5|3641|3640.5|0
1608045390000|2020-12-15 15:16:30|3641.5|3640.5|3643.5|3642.5|3644|3643.5|3641|3640.5|869
1608045400000|2020-12-15 15:16:40|3643|3642|3643.5|3642|3643.5|3643|3642.5|3642|0
1608045410000|2020-12-15 15:16:50||3642.5||3643||3643||3642.5|0
1608045420000|2020-12-15 15:17:00|3644|3643.5|3646|3645|3646|3645.5|3644|3643.5|891
1608045430000|2020-12-15 15:17:10|3645.5|3644.5|3644|3643|3645.5|3644.5|3643.5|3642.5|192
1608045440000|2020-12-15 15:17:20|3643.5|3643.5|3643.5|3642.5|3644|3643.5|3643|3642.5|154
1608045450000|2020-12-15 15:17:30|3643||3643.5||3643.5||3643||396
1608045460000|2020-12-15 15:17:40|3643|3642|3641.5|3640.5|3643|3642|3641|3640.5|607
1608045470000|2020-12-15 15:17:50|3642|3641|3641.5|3641|3642|3641.5|3641.5|3640.5|0
1608045480000|2020-12-15 15:18:00|3642||3642||3642||3641.5||0
1608045490000|2020-12-15 15:18:10|3641.5|3640.5|3641.5|3640.5|3641.5|3641|3641|3640.5|201
1608045500000|2020-12-15 15:18:20|3642|3641|3642|3641|3642.5|3642|3642|3641|891
1608045510000|2020-12-15 15:18:30|3642.5|3641.5|3642.5|3642|3642.5|3642|3642.5|3641.5|36
1608045520000|2020-12-15 15:18:40|3642|3641.5|3641.5|3640.5|3642.5|3641.5|3641.5|3640.5|118
1608045530000|2020-12-15 15:18:50|3642|3641|3642.5|3641.5|3643|3642.5|3642|3641|378
1608045540000|2020-12-15 15:19:00|3643|3642|3643.5|3642.5|3644|3643.5|3643|3642|193
1608045550000|2020-12-15 15:19:10|3643|3642|3643|3642|3643.5|3642.5|3642|3641.5|152
1608045560000|2020-12-15 15:19:20|3642.5|3641.5|3642|3641.5|3642.5|3641.5|3642|3641.5|0
1608045570000|2020-12-15 15:19:30|3641.5|3641|3640|3639|3641.5|3641|3640|3639|215
1608045580000|2020-12-15 15:19:40|3640.5|3639.5|3641|3640|3641|3640.5|3640|3639.5|1263
1608045590000|2020-12-15 15:19:50|3641.5|3640.5|3640.5|3639.5|3641.5|3641|3640|3639.5|2446
1608045600000|2020-12-15 15:20:00|3640|3639|3639.5|3638.5|3640|3639|3639|3638|105
1608045610000|2020-12-15 15:20:10|3640|3639|3640|3639|3640|3639.5|3639.5|3639|847
1608045620000|2020-12-15 15:20:20|3639.5|3639.5|3640|3639.5|3640.5|3640|3639.5|3639.5|76
1608045630000|2020-12-15 15:20:30|3640.5|3639|3640|3639|3640.5|3640|3640|3639|0
1608045640000|2020-12-15 15:20:40|3639.5|3638.5|3637.5|3636.5|3639.5|3638.5|3637|3636.5|302
1608045650000|2020-12-15 15:20:50|3637|3637|3636.5|3636|3637.5|3637|3636.5|3636|469
1608045660000|2020-12-15 15:21:00|3637|3636.5|3637.5|3637|3638|3637.5|3636.5|3636|1070
1608045670000|2020-12-15 15:21:10|3638|3637.5|3639.5|3638.5|3639.5|3639|3638|3637.5|0
1608045680000|2020-12-15 15:21:20|3639|3639|3638|3637|3639|3639|3638|3637|502
1608045690000|2020-12-15 15:21:30|3637.5|3636.5|3634|3633.5|3637.5|3636.5|3634|3633.5|576
1608045700000|2020-12-15 15:21:40|3633.5|3633|3633.5|3632.5|3633.5|3633|3633.5|3632.5|350
1608045710000|2020-12-15 15:21:50|3633|3633|3634|3633.5|3634.5|3634|3633|3633|0
1608045720000|2020-12-15 15:22:00|3634.5|3634|3634.5|3633.5|3635|3634.5|3634|3633|267
1608045730000|2020-12-15 15:22:10|3635|3634|3634.5|3634|3635.5|3635|3634.5|3634|287
1608045740000|2020-12-15 15:22:20|3634|3633.5|3634|3633|3634.5|3633.5|3633.5|3633|25
1608045750000|2020-12-15 15:22:30|3634.5|3633.5|3635|3634|3635.5|3635|3634|3633.5|157
1608045760000|2020-12-15 15:22:40|3635.5|3634.5|3634.5|3633.5|3635.5|3635|3634.5|3633.5|1300
1608045770000|2020-12-15 15:22:50|3634|3633|3634|3633|3634|3633|3634|3633|0
1608045780000|2020-12-15 15:23:00|3634.5|3633.5|3634.5|3634|3634.5|3634|3634.5|3633.5|150
1608045790000|2020-12-15 15:23:10|3634|3633|3634|3633|3634|3633.5|3633|3632.5|61
1608045800000|2020-12-15 15:23:20|3633.5||3634||3634||3633.5||0
1608045810000|2020-12-15 15:23:30|3633.5|3632.5|3633.5|3632.5|3633.5|3633|3633.5|3632.5|0
1608045820000|2020-12-15 15:23:40|3634|3633|3633.5|3632.5|3634|3633.5|3633.5|3632.5|145822
1608045830000|2020-12-15 15:23:50|3633||3633||3633||3633||637
1608045840000|2020-12-15 15:24:00|3632.5|3632|3632.5|3631.5|3633|3632|3632|3631|157
1608045850000|2020-12-15 15:24:10|3632|3631|3630.5|3629.5|3632.5|3631.5|3630|3629.5|73076
1608045860000|2020-12-15 15:24:20|3631|3630|3630|3629|3631.5|3631|3629.5|3629|264
1608045870000|2020-12-15 15:24:30|3630.5|3629.5|3630.5|3629.5|3631|3630.5|3630|3629|446
1608045880000|2020-12-15 15:24:40|3631|3630|3632|3631|3632|3631.5|3631|3630|117
1608045890000|2020-12-15 15:24:50|3632.5|3631.5|3632|3631|3632.5|3632|3632|3631|0
1608045900000|2020-12-15 15:25:00|3631.5|3631.5|3631|3630.5|3632|3631.5|3631|3630.5|114
1608045910000|2020-12-15 15:25:10|3630.5|3630|3630.5|3629.5|3630.5|3630|3630|3629.5|0
1608045920000|2020-12-15 15:25:20|3631|3630|3632.5|3632|3633|3632.5|3631|3629.5|0
1608045930000|2020-12-15 15:25:30|3632|3631.5|3631.5|3630.5|3632|3632|3631.5|3630.5|0
1608045940000|2020-12-15 15:25:40|3632|3631|3631.5|3631|3632|3631|3631.5|3631|0
1608045950000|2020-12-15 15:25:50|3632|3630.5|3631.5|3630.5|3632|3630.5|3631|3630|6654
1608045960000|2020-12-15 15:26:00|3631|3631|3632|3631|3632|3631.5|3631|3631|0
1608045970000|2020-12-15 15:26:10|3632.5|3631.5|3632|3631|3632.5|3632|3632|3631|175
1608045980000|2020-12-15 15:26:20|3631.5|3630.5|3631|3630|3632|3631|3631|3630|0
1608045990000|2020-12-15 15:26:30|3630.5|3630.5|3630|3629.5|3630.5|3630.5|3630|3629.5|0
1608046000000|2020-12-15 15:26:40|3629.5|3629|3628|3627.5|3630|3629|3628|3627.5|180
1608046010000|2020-12-15 15:26:50|3627.5|3627|3628|3627.5|3628|3627.5|3627.5|3627|0
1608046020000|2020-12-15 15:27:00|3627.5|3627|3627.5|3627|3627.5|3627|3627.5|3627|66
1608046030000|2020-12-15 15:27:10|3628|3626.5|3627.5|3626.5|3628|3626.5|3627|3626.5|753
1608046040000|2020-12-15 15:27:20||3627||3626.5||3627||3626.5|0
1608046060000|2020-12-15 15:27:40||3627||3626.5||3627||3626.5|0
1608046070000|2020-12-15 15:27:50|3627|3627|3627.5|3627|3628|3627|3627|3626.5|493
1608046080000|2020-12-15 15:28:00|3627|3626.5|3629|3628.5|3629.5|3628.5|3627|3626.5|352
1608046090000|2020-12-15 15:28:10|3629.5|3629|3628.5|3627.5|3630.5|3630|3628.5|3627.5|199
1608046100000|2020-12-15 15:28:20|3629|3628|3629.5|3629|3629.5|3629|3628.5|3628|391
1608046110000|2020-12-15 15:28:30|3630|3629.5|3631.5|3631|3632|3631.5|3630|3629.5|0
1608046120000|2020-12-15 15:28:40|3632|3631.5|3633|3632.5|3633.5|3633|3632|3631.5|780
1608046130000|2020-12-15 15:28:50|3633.5|3633|3631.5|3631|3634|3633|3631.5|3630.5|548
1608046140000|2020-12-15 15:29:00|3631|3630.5|3629.5|3629|3631|3630.5|3629.5|3629|118
1608046150000|2020-12-15 15:29:10|3630|3629.5|3629|3628.5|3630|3629.5|3629|3628.5|82
1608046160000|2020-12-15 15:29:20|3629.5|3629|3630|3629|3630|3629.5|3629.5|3629|442
1608046170000|2020-12-15 15:29:30|3629.5|3629.5|3630|3629|3630|3629.5|3629.5|3629|0
1608046180000|2020-12-15 15:29:40|3629.5|3628.5|3629|3628.5|3629.5|3628.5|3629|3628.5|68
1608046190000|2020-12-15 15:29:50|3628.5|3628|3628|3627.5|3628.5|3628|3628|3627.5|1135
1608046200000|2020-12-15 15:30:00|3628.5|3628|3627|3625.5|3628.5|3628|3626|3625.5|902
1608046210000|2020-12-15 15:30:10||3626||3625.5||3626||3625.5|50
1608046220000|2020-12-15 15:30:20|3626.5|3626|3626|3625.5|3626.5|3626|3626|3625.5|91
1608046230000|2020-12-15 15:30:30|||||||||350
1608046240000|2020-12-15 15:30:40|3625.5|3625|3626|3625|3626|3625.5|3625.5|3625|243
1608046250000|2020-12-15 15:30:50|3625.5|3625.5|3626|3625|3626|3625.5|3625.5|3625|45
1608046260000|2020-12-15 15:31:00|3625.5|3625.5|3627.5|3626.5|3627.5|3626.5|3625.5|3625|1107
1608046270000|2020-12-15 15:31:10|3627||3627.5||3627.5||3627||0
1608046280000|2020-12-15 15:31:20|3627|3626|3625.5|3625|3627.5|3626|3625.5|3625|4607
1608046290000|2020-12-15 15:31:30|3626|3625.5|3628.5|3627.5|3628.5|3627.5|3626|3625.5|543
1608046300000|2020-12-15 15:31:40|3629|3628|3629.5|3628.5|3629.5|3629|3628.5|3628|794
1608046310000|2020-12-15 15:31:50||3629||3628.5||3629||3628.5|0
1608046320000|2020-12-15 15:32:00|3629|3628|3629|3628|3629|3628.5|3628.5|3628|412
1608046340000|2020-12-15 15:32:20|3629.5|3628.5|3629.5|3629|3629.5|3629|3629|3628|638
1608046350000|2020-12-15 15:32:30|3630|3629.5|3630|3629|3631.5|3631|3630|3629|889
1608046370000|2020-12-15 15:32:50|3630.5|3629.5|3630.5|3629.5|3631|3630.5|3630.5|3629.5|0
1608046380000|2020-12-15 15:33:00|3631|3630|3630.5|3630|3631.5|3630.5|3630.5|3629.5|41
1608046390000|2020-12-15 15:33:10|3630|3629.5|3630.5|3630|3630.5|3630|3630|3629.5|0
1608046400000|2020-12-15 15:33:20|3631|3630.5|3631.5|3631|3632|3631|3630.5|3630|166
1608046410000|2020-12-15 15:33:30|3632|3631.5|3632|3631.5|3632|3631.5|3632|3631.5|0
1608046420000|2020-12-15 15:33:40|3632.5|3632|3633.5|3632.5|3634|3633|3632.5|3632|61
1608046430000|2020-12-15 15:33:50|3633|3633|3632.5|3632|3633.5|3633|3632.5|3632|0
1608046440000|2020-12-15 15:34:00|3633|3631.5|3634.5|3633.5|3634.5|3634|3632.5|3631.5|69
1608046450000|2020-12-15 15:34:10|3635|3634|3635.5|3634.5|3635.5|3635|3635|3633.5|0
1608046460000|2020-12-15 15:34:20|3635|3635|3635.5|3634.5|3635.5|3635|3635|3634.5|0
1608046470000|2020-12-15 15:34:30|3635|3634|3634|3633.5|3635|3634.5|3634|3633.5|145
1608046480000|2020-12-15 15:34:40|3634.5|3634|3634.5|3633.5|3634.5|3634|3634.5|3633.5|337
1608046490000|2020-12-15 15:34:50||3634||3634||3634||3634|889
1608046500000|2020-12-15 15:35:00|3635|3634.5|3636|3635|3636.5|3635.5|3635|3634.5|0
1608046510000|2020-12-15 15:35:10|3635.5|3635.5|3636|3635.5|3636|3635.5|3635.5|3635|220
1608046520000|2020-12-15 15:35:20||3635||3635||3635||3635|4
1608046530000|2020-12-15 15:35:30|3636.5|3635.5|3637.5|3636.5|3637.5|3637|3636.5|3635.5|646
1608046540000|2020-12-15 15:35:40|3638|3637|3638.5|3637.5|3639|3638.5|3638|3637|187
1608046550000|2020-12-15 15:35:50|3639|3638|3639|3638.5|3639|3638.5|3639|3638|609
1608046560000|2020-12-15 15:36:00|3638.5|3638|3637.5|3637|3638.5|3638|3637.5|3637|321
1608046570000|2020-12-15 15:36:10|3638|3636.5|3637|3636.5|3638|3636.5|3637|3636.5|32
1608046580000|2020-12-15 15:36:20|3637.5||3637.5||3637.5||3637||888
1608046590000|2020-12-15 15:36:30|3637|3636|3637.5|3636.5|3637.5|3636.5|3636.5|3636|161
1608046600000|2020-12-15 15:36:40|3637|3637|3638|3637|3638|3637.5|3637|3636.5|212
1608046610000|2020-12-15 15:36:50|3637.5|3637.5|3637|3636.5|3637.5|3637.5|3637|3636.5|0
1608046620000|2020-12-15 15:37:00|3636.5|3636|3636.5|3636|3637|3636.5|3636.5|3636|330
1608046630000|2020-12-15 15:37:10|3637|3635.5|3635|3634|3637|3635.5|3635|3634|1680
1608046640000|2020-12-15 15:37:20|3634.5|3634.5|3634|3633.5|3634.5|3634.5|3634|3633.5|236
1608046650000|2020-12-15 15:37:30|3633.5|3633|3633|3632|3633.5|3633|3632.5|3632|278
1608046660000|2020-12-15 15:37:40|3633.5|3632.5|3633|3632|3633.5|3633|3633|3632|376
1608046670000|2020-12-15 15:37:50|3632.5|3631.5|3631.5|3630.5|3633|3631.5|3631.5|3630.5|720
1608046690000|2020-12-15 15:38:10|3631|3630|3630.5|3630|3631|3630.5|3630|3629.5|321
1608046700000|2020-12-15 15:38:20|3631|3630.5|3630.5|3630|3631|3630.5|3630.5|3630|549
1608046710000|2020-12-15 15:38:30|3630|3629.5|3628.5|3628|3630|3629.5|3628.5|3628|290
1608046720000|2020-12-15 15:38:40|3629|3628.5|3629.5|3629|3629.5|3629|3629|3628|0
1608046730000|2020-12-15 15:38:50|3630|3629.5|3630|3629.5|3630.5|3630|3630|3629.5|0
1608046740000|2020-12-15 15:39:00|3630.5|3630|3630.5|3629.5|3631.5|3631|3630.5|3629.5|188
1608046750000|2020-12-15 15:39:10|3630|3630|3631|3630|3631|3630|3630|3629.5|2549
1608046760000|2020-12-15 15:39:20|3631.5|3630.5|3632|3631.5|3632.5|3631.5|3631.5|3630.5|0
1608046770000|2020-12-15 15:39:30|3632.5|3632|3631.5|3630.5|3632.5|3632|3631|3630|191
1608046780000|2020-12-15 15:39:40|3631|3630|3629|3628.5|3631|3630|3629|3628|91
1608046790000|2020-12-15 15:39:50|3628.5|3628|3628|3627|3628.5|3628|3627.5|3627|263
1608046800000|2020-12-15 15:40:00|3628.5|3627.5|3629.5|3629|3629.5|3629|3628|3627|350
1608046810000|2020-12-15 15:40:10|3629|3628.5|3629.5|3628.5|3629.5|3629|3629|3628.5|80
1608046820000|2020-12-15 15:40:20|3630|3629|3628.5|3628|3630|3629.5|3628.5|3628|130
1608046830000|2020-12-15 15:40:30|3628|3627.5|3627.5|3627|3628|3627.5|3627|3626.5|573
1608046840000|2020-12-15 15:40:40|3627|3626.5|3627.5|3626.5|3627.5|3627|3626.5|3626|104
1608046850000|2020-12-15 15:40:50|3627|3627|3627|3626.5|3627.5|3627|3627|3626.5|168
1608046860000|2020-12-15 15:41:00|3626.5|3626|3626.5|3626|3626.5|3626.5|3626.5|3626|178
1608046870000|2020-12-15 15:41:10|3627|3626.5|3626.5|3626|3627.5|3627|3626.5|3626|27
1608046880000|2020-12-15 15:41:20|3627|3625.5|3627.5|3627|3628.5|3628|3627|3625.5|2507
1608046890000|2020-12-15 15:41:30|3628|3627.5|3628|3627.5|3628.5|3628|3627|3626.5|5826
1608046900000|2020-12-15 15:41:40|3628.5|3628|3629.5|3629|3629.5|3629|3628|3627.5|47
1608046910000|2020-12-15 15:41:50|3629|3628.5|3629|3628.5|3629|3628.5|3629|3628.5|0
1608046920000|2020-12-15 15:42:00|3628.5|3628|3628.5|3628|3629|3628|3628|3627.5|0
1608046930000|2020-12-15 15:42:10|3629|3628.5|3628.5|3628|3629|3628.5|3628|3627.5|522
1608046940000|2020-12-15 15:42:20|3629|3628.5|3627.5|3626.5|3629|3628.5|3627.5|3626.5|0
1608046950000|2020-12-15 15:42:30|3627|3626|3625|3624.5|3627|3626|3624.5|3624|5435
1608046960000|2020-12-15 15:42:40|3625.5|3625|3627.5|3626.5|3627.5|3627|3625.5|3624.5|1285
1608046970000|2020-12-15 15:42:50|3627|3627|3629.5|3628.5|3629.5|3629|3627|3627|104
1608046980000|2020-12-15 15:43:00|3629|3628|3629|3628|3629|3628.5|3628.5|3628|9
1608046990000|2020-12-15 15:43:10|3629.5|3628.5|3628.5|3627.5|3629.5|3628.5|3628.5|3627.5|0
1608047000000|2020-12-15 15:43:20|3628|3627|3629|3628.5|3629|3628.5|3628|3627|0
1608047010000|2020-12-15 15:43:30|3628.5|3628|3629.5|3628.5|3629.5|3629|3628.5|3628|0
1608047020000|2020-12-15 15:43:40|3630|3629|3630|3629.5|3630.5|3630|3629.5|3629|0
1608047030000|2020-12-15 15:43:50|3630.5|3630|3631|3630|3631|3630.5|3630.5|3630|0
1608047040000|2020-12-15 15:44:00|3630.5|3630.5|3630|3629.5|3630.5|3630.5|3630|3629.5|114
1608047050000|2020-12-15 15:44:10|3630.5|3630|3630.5|3630|3631|3630.5|3630|3629.5|181
1608047060000|2020-12-15 15:44:20|3631|3630.5|3632|3631|3632|3631.5|3631|3630|615
1608047070000|2020-12-15 15:44:30|3631.5|3630.5|3630|3629.5|3631.5|3630.5|3630|3629.5|1095
1608047080000|2020-12-15 15:44:40|3629.5|3629|3628.5|3628|3629.5|3629|3628.5|3628|298
1608047090000|2020-12-15 15:44:50|3628|3627.5|3628.5|3627.5|3628.5|3627.5|3628|3627.5|353
1608047100000|2020-12-15 15:45:00|3629|3628|3632|3631|3632|3631|3628.5|3628|136
1608047110000|2020-12-15 15:45:10|3632.5|3631.5|3633|3632|3633|3632.5|3632.5|3631.5|0
1608047120000|2020-12-15 15:45:20|3632.5|3631.5|3633.5|3632.5|3633.5|3633|3632|3631.5|0
1608047130000|2020-12-15 15:45:30|3633|3633|3633|3632.5|3634.5|3633.5|3633|3632.5|575
1608047140000|2020-12-15 15:45:40|3632.5|3632|3632.5|3632|3633.5|3633|3632.5|3632|483
1608047150000|2020-12-15 15:45:50|3633|3632.5|3633|3632|3633|3632.5|3632.5|3632|0
1608047160000|2020-12-15 15:46:00|3633.5|3632.5|3632.5|3631.5|3633.5|3633|3632.5|3631.5|0
1608047170000|2020-12-15 15:46:10|3633|3632|3633.5|3632.5|3634.5|3634|3633|3632|2335
1608047180000|2020-12-15 15:46:20|3633|3632|3631.5|3631|3633|3632|3631.5|3631|100
1608047190000|2020-12-15 15:46:30|3632|3631.5|3632.5|3632|3632.5|3632|3631.5|3631|0
1608047200000|2020-12-15 15:46:40|3632|3631.5|3631|3630.5|3632|3631.5|3631|3630|390
1608047220000|2020-12-15 15:47:00|3630.5|3630|3630.5|3630|3630.5|3630|3630|3629.5|752
1608047230000|2020-12-15 15:47:10|3631|3630.5|3631|3630|3631|3630.5|3631|3630|350
1608047240000|2020-12-15 15:47:20||3630.5||3630.5||3630.5||3630|0
1608047250000|2020-12-15 15:47:30|3630.5|3630|3630.5|3630|3630.5|3630.5|3630.5|3630|0
1608047260000|2020-12-15 15:47:40|3631|3629.5|3630.5|3630|3631|3630.5|3630.5|3629.5|539
1608047270000|2020-12-15 15:47:50|3630|3629.5|3630.5|3630|3630.5|3630|3630|3629.5|0
1608047280000|2020-12-15 15:48:00|3630|3629.5|3631|3630|3631|3630.5|3630|3629.5|269
1608047290000|2020-12-15 15:48:10|3630.5|3630.5|3632.5|3632|3632.5|3632|3630.5|3630.5|612
1608047300000|2020-12-15 15:48:20|3632|3631.5|3632|3631|3632|3631.5|3632|3631|68
1608047310000|2020-12-15 15:48:30|3632.5|3631.5|3635|3634|3635|3634|3632.5|3631.5|0
1608047320000|2020-12-15 15:48:40|3635.5|3634.5|3635.5|3635|3636|3635.5|3635.5|3634.5|104
1608047330000|2020-12-15 15:48:50|3636|3635.5|3636|3635.5|3636|3635.5|3636|3635.5|0
1608047340000|2020-12-15 15:49:00|3636.5|3636|3635.5|3634.5|3636.5|3636|3635.5|3634.5|56
1608047350000|2020-12-15 15:49:10|3636|3635|3636.5|3635.5|3636.5|3636|3636|3635|684
1608047360000|2020-12-15 15:49:20|3637|3636|3639.5|3638.5|3640|3639|3637|3636|0
1608047370000|2020-12-15 15:49:30|3640|3639|3642.5|3641|3642.5|3642|3640|3638.5|727
1608047380000|2020-12-15 15:49:40|3642|3641.5|3641.5|3641|3642|3641.5|3641.5|3641|79
1608047390000|2020-12-15 15:49:50|3642|3641.5|3642.5|3641.5|3643|3642|3641|3640.5|347
1608047400000|2020-12-15 15:50:00|3643|3642|3643|3642.5|3643.5|3642.5|3643|3641.5|214
1608047410000|2020-12-15 15:50:10|3643.5|3643|3643.5|3643|3644|3643.5|3643.5|3643|0
1608047420000|2020-12-15 15:50:20|3643|3642.5|3645.5|3644.5|3645.5|3644.5|3643|3642.5|228
1608047430000|2020-12-15 15:50:30|3646|3645|3646|3645.5|3646|3645.5|3645.5|3644.5|0
1608047440000|2020-12-15 15:50:40|3645.5|3645|3646|3645.5|3646.5|3646|3645.5|3645|0
1608047450000|2020-12-15 15:50:50|3646.5|3646|3647|3646|3647|3646.5|3646|3646|0
1608047460000|2020-12-15 15:51:00|3646.5|3646.5|3644.5|3644|3647|3646.5|3644|3643.5|1069
1608047470000|2020-12-15 15:51:10|3645|3644.5|3645.5|3645|3646.5|3645.5|3645|3644.5|100
1608047480000|2020-12-15 15:51:20|3646|3645.5|3646|3645.5|3647|3646.5|3646|3645.5|160
1608047490000|2020-12-15 15:51:30|3646.5|3645|3646|3645|3646.5|3645|3645|3644.5|126
1608047510000|2020-12-15 15:51:50|3646.5|3645.5|3646.5|3646|3646.5|3646|3646|3645|350
1608047520000|2020-12-15 15:52:00|3647|3646.5|3644.5|3644|3647|3646.5|3643.5|3642.5|1257
1608047530000|2020-12-15 15:52:10|3644|3643.5|3644|3643|3644.5|3643.5|3643.5|3643|157
1608047540000|2020-12-15 15:52:20|3643.5|3643.5|3642.5|3641.5|3643.5|3643.5|3642|3641.5|2183
1608047550000|2020-12-15 15:52:30|3643|3642|3644.5|3643.5|3644.5|3644|3643|3642|172
1608047560000|2020-12-15 15:52:40|3644|3644|3644|3643|3644.5|3644|3643.5|3643|204
1608047570000|2020-12-15 15:52:50|3644.5||3644||3644.5||3644||0
1608047580000|2020-12-15 15:53:00|3644.5|3643.5|3645|3644.5|3645.5|3644.5|3644|3643|781
1608047590000|2020-12-15 15:53:10|3645.5|3645|3647.5|3646.5|3648.5|3647.5|3645.5|3645|276
1608047600000|2020-12-15 15:53:20|3648||3647.5||3648||3647.5||0
1608047610000|2020-12-15 15:53:30|3647|3646|3646.5|3646|3647.5|3646|3646.5|3646|513
1608047620000|2020-12-15 15:53:40|3647|3646.5|3646.5|3646|3647.5|3646.5|3646|3645.5|79
1608047630000|2020-12-15 15:53:50||3645.5||3645.5||3645.5||3645.5|0
1608047640000|2020-12-15 15:54:00|3646|3645|3645|3644|3646|3645|3644.5|3644|427
1608047650000|2020-12-15 15:54:10|3644.5|3643.5|3643|3642.5|3644.5|3643.5|3643|3642.5|157
1608047660000|2020-12-15 15:54:20|3643.5|3643|3644.5|3643.5|3645|3644|3643.5|3643|410
1608047670000|2020-12-15 15:54:30|3644|3643|3642.5|3641.5|3644|3643|3642.5|3641.5|59
1608047680000|2020-12-15 15:54:40|3643|3642|3642.5|3642|3643.5|3642.5|3642.5|3642|880
1608047700000|2020-12-15 15:55:00|3643|3642.5|3644.5|3643.5|3644.5|3643.5|3642.5|3642|622
1608047720000|2020-12-15 15:55:20|3644|3644|3646|3645.5|3646.5|3646|3644|3644|0
1608047730000|2020-12-15 15:55:30|3646.5|3646|3647.5|3646.5|3647.5|3646.5|3646.5|3646|208
1608047750000|2020-12-15 15:55:50|3647|3646|3647|3646.5|3647|3646.5|3646.5|3646|475
1608047760000|2020-12-15 15:56:00|3647.5|3647|3647|3646|3648|3647|3646|3645.5|734
1608047770000|2020-12-15 15:56:10|3646.5|3646.5|3647|3646|3647.5|3647|3646.5|3646|410
1608047790000|2020-12-15 15:56:30|3646.5|3645.5|3646.5|3645.5|3646.5|3645.5|3646|3645.5|158
1608047800000|2020-12-15 15:56:40|3646|3645|3645.5|3645|3646|3645|3645.5|3645|0
1608047810000|2020-12-15 15:56:50|3645|3644.5|3645|3644|3645|3644.5|3644.5|3644|405
1608047820000|2020-12-15 15:57:00|3645.5|3644.5|3646.5|3646|3646.5|3646|3645.5|3644.5|270
1608047830000|2020-12-15 15:57:10|3647|3646.5|3647|3646.5|3647|3646.5|3646.5|3646.5|490
1608047840000|2020-12-15 15:57:20|3646.5|3646|3647|3646|3647|3646|3646.5|3646|62
1608047850000|2020-12-15 15:57:30|3646.5|3645.5|3646|3645|3646.5|3645.5|3645.5|3645|0
1608047860000|2020-12-15 15:57:40|3645.5|3644.5|3642.5|3642|3645.5|3644.5|3642.5|3642|7036
1608047870000|2020-12-15 15:57:50|3643|3642.5|3642.5|3641.5|3643|3642.5|3642|3641.5|330
1608047880000|2020-12-15 15:58:00|3642|3642|3643.5|3642.5|3643.5|3643|3642|3641.5|779
1608047890000|2020-12-15 15:58:10|3643|3642|3644|3643|3644.5|3643.5|3642.5|3642|11
1608047900000|2020-12-15 15:58:20|3644.5|3643.5|3643|3642.5|3644.5|3644|3642.5|3642|336
1608047910000|2020-12-15 15:58:30|3643.5|3643|3643.5|3643|3643.5|3643|3643.5|3643|0
1608047920000|2020-12-15 15:58:40|3643|3642.5|3643|3642.5|3643.5|3642.5|3643|3642.5|0
1608047930000|2020-12-15 15:58:50|3643.5|3643|3643.5|3643|3643.5|3643|3643.5|3643|0
1608047940000|2020-12-15 15:59:00|3644|3643.5|3643.5|3643|3644|3643.5|3643.5|3643|1170
1608047950000|2020-12-15 15:59:10|3644|3643.5|3645.5|3645|3645.5|3645|3643.5|3643|2326
1608047960000|2020-12-15 15:59:20|3645|3644.5|3648|3647|3648.5|3647.5|3645|3644.5|635
1608047970000|2020-12-15 15:59:30|3648.5|3647.5|3652|3651|3652|3651|3648.5|3647.5|243
1608047980000|2020-12-15 15:59:40|3651.5|3651.5|3649.5|3649|3652|3651.5|3649.5|3649|75
1608047990000|2020-12-15 15:59:50|3649|3648.5|3648|3647.5|3649|3648.5|3648|3647|1388
1608048000000|2020-12-15 16:00:00|3647.5|3647|3649|3648.5|3649.5|3649|3647.5|3647|184
1608048010000|2020-12-15 16:00:10|3648.5|3648|3647.5|3646.5|3648.5|3648|3647.5|3646.5|356
1608048020000|2020-12-15 16:00:20|3648|3647|3646.5|3646|3648|3647.5|3646.5|3646|190
1608048030000|2020-12-15 16:00:30|3646|3645.5|3644|3643.5|3646|3645.5|3644|3643.5|460
1608048040000|2020-12-15 16:00:40|3644.5|3644|3644|3643.5|3644.5|3644|3643|3642.5|350
1608048050000|2020-12-15 16:00:50|3644.5|3644|3644.5|3644|3645|3644.5|3644|3643.5|353
1608048060000|2020-12-15 16:01:00|3644|3643.5|3646|3645.5|3646|3645.5|3644|3643.5|225
1608048070000|2020-12-15 16:01:10|3646.5|3646|3646.5|3646|3646.5|3646|3646.5|3646|0
1608048080000|2020-12-15 16:01:20|3646|3645.5|3646.5|3645.5|3646.5|3646|3646|3645.5|0
1608048090000|2020-12-15 16:01:30|3647|3646|3648.5|3648|3649|3648.5|3646.5|3645.5|0
1608048100000|2020-12-15 16:01:40|3648|3647.5|3647.5|3647|3648.5|3648|3647.5|3647|1510
1608048110000|2020-12-15 16:01:50|3648|3647.5|3647|3646.5|3648|3647.5|3646.5|3646|480
1608048120000|2020-12-15 16:02:00|3647.5|3647|3647.5|3647|3647.5|3647|3647|3646.5|0
1608048140000|2020-12-15 16:02:20|3648|3647.5|3644.5|3643.5|3648|3647.5|3644.5|3643.5|19
1608048150000|2020-12-15 16:02:30|3645|3644|3645|3644|3645.5|3645|3644.5|3644|679
1608048160000|2020-12-15 16:02:40|3644.5|3643.5|3643.5|3643|3644.5|3643.5|3643|3642.5|0
1608048170000|2020-12-15 16:02:50|3644|3643.5|3643.5|3643|3644.5|3644|3643.5|3643|391
1608048180000|2020-12-15 16:03:00|3644|3643.5|3643.5|3643|3644|3643.5|3643.5|3643|54
1608048190000|2020-12-15 16:03:10|3644|3643.5|3643|3642.5|3644|3643.5|3642.5|3642|560
1608048200000|2020-12-15 16:03:20|3643.5|3643|3641.5|3641|3643.5|3643|3641|3640.5|170
1608048210000|2020-12-15 16:03:30|3642||3641.5||3642||3641.5||0
1608048220000|2020-12-15 16:03:40|3642|3641.5|3641|3640.5|3642|3641.5|3641|3640.5|1106
1608048230000|2020-12-15 16:03:50|3640.5|3640|3640.5|3640|3641|3640.5|3640.5|3640|0
1608048240000|2020-12-15 16:04:00|3641|3640.5|3642|3641.5|3644|3643.5|3640.5|3640|1125
1608048250000|2020-12-15 16:04:10|3642.5|3642|3643|3642.5|3643.5|3642.5|3642.5|3642|0
1608048260000|2020-12-15 16:04:20|3642.5|3642|3642|3641.5|3642.5|3642|3641.5|3641|128
1608048270000|2020-12-15 16:04:30|3642.5|3642|3642.5|3642|3643|3642|3642|3641.5|116
1608048280000|2020-12-15 16:04:40|3642|3641.5|3642|3641.5|3642.5|3642|3642|3641.5|0
1608048290000|2020-12-15 16:04:50|3642.5|3642|3642.5|3641.5|3642.5|3642|3642|3641.5|83423
1608048300000|2020-12-15 16:05:00|3642|3642|3642|3641.5|3642.5|3642|3642|3641.5|0
1608048310000|2020-12-15 16:05:10|3642.5|3642|3643|3642.5|3643.5|3643|3642|3641.5|570
1608048320000|2020-12-15 16:05:20|3643.5|3643|3646|3645.5|3646|3645.5|3643.5|3643|395
1608048330000|2020-12-15 16:05:30|3645.5|3645|3643.5|3643|3645.5|3645|3643.5|3643|0
1608048340000|2020-12-15 16:05:40|3644|3643.5|3644|3643.5|3644|3643.5|3643.5|3643|216
1608048350000|2020-12-15 16:05:50|3644.5|3644|3643.5|3643|3644.5|3644|3643.5|3643|1631
1608048360000|2020-12-15 16:06:00|3644|3643.5|3645|3644|3645|3644.5|3643.5|3643|721
1608048370000|2020-12-15 16:06:10|3644.5|3644.5|3645.5|3645|3645.5|3645|3644.5|3644.5|433
1608048380000|2020-12-15 16:06:20|3646|3645.5|3645.5|3645|3646|3645.5|3645|3644.5|111
1608048390000|2020-12-15 16:06:30|3646|3645.5|3645.5|3645|3646|3645.5|3645|3644.5|0
1608048400000|2020-12-15 16:06:40|3646|3645.5|3644|3643|3646|3645.5|3644|3643|1665
1608048410000|2020-12-15 16:06:50|3643.5|3642.5|3643.5|3643|3645|3644|3643|3642|2248
1608048420000|2020-12-15 16:07:00|3644|3643.5|3646.5|3646|3646.5|3646|3643|3642.5|1547
1608048430000|2020-12-15 16:07:10|3647|3646.5|3647|3646.5|3648.5|3648|3646.5|3646|306
1608048440000|2020-12-15 16:07:20|3647.5|3646|3647.5|3647|3648.5|3648|3647|3646|0
1608048450000|2020-12-15 16:07:30|3647|3646.5|3648|3647|3648|3647.5|3647|3646.5|0
1608048460000|2020-12-15 16:07:40|3647.5|3646.5|3648|3647|3648.5|3647.5|3647|3646.5|781
1608048470000|2020-12-15 16:07:50|3647.5|3647.5|3648.5|3648|3649.5|3649|3647.5|3647.5|0
1608048480000|2020-12-15 16:08:00|3649|3648.5|3651.5|3651|3652.5|3651.5|3648.5|3648|257
1608048490000|2020-12-15 16:08:10|3652|3651.5|3654|3653.5|3657|3656|3651.5|3651|929
1608048500000|2020-12-15 16:08:20|3654.5|3654|3656.5|3656|3658.5|3658|3654.5|3654|0
1608048510000|2020-12-15 16:08:30|3656|3655.5|3654|3652.5|3656|3655.5|3654|3652.5|134
1608048520000|2020-12-15 16:08:40|3654.5|3653|3654|3653|3654.5|3654|3653.5|3652.5|334
1608048530000|2020-12-15 16:08:50|3654.5|3653.5|3651.5|3651|3654.5|3654|3651.5|3651|717
1608048540000|2020-12-15 16:09:00|3652|3651.5|3653|3652.5|3653|3652.5|3652|3651|554
1608048550000|2020-12-15 16:09:10|3652.5|3652|3651|3650.5|3653.5|3653|3650.5|3650|190
1608048560000|2020-12-15 16:09:20|3650.5|3650|3651|3650.5|3651.5|3651|3650.5|3650|472
1608048570000|2020-12-15 16:09:30|3650.5|3650|3651|3650.5|3651|3650.5|3650.5|3650|0
1608048580000|2020-12-15 16:09:40|3650.5|3650|3652|3651.5|3653|3652|3650.5|3650|306
1608048590000|2020-12-15 16:09:50|3652.5|3652|3656|3655|3656|3655.5|3652.5|3651.5|285
1608048600000|2020-12-15 16:10:00|3656.5|3655.5|3657|3656.5|3657.5|3657|3656|3655|778
1608048610000|2020-12-15 16:10:10|3656.5|3656|3657|3656.5|3657.5|3657|3656|3655.5|733
1608048620000|2020-12-15 16:10:20|3656.5|3656|3657.5|3657|3657.5|3657|3656.5|3656|248
1608048630000|2020-12-15 16:10:30|3657|3656.5|3656.5|3655.5|3657|3656.5|3655|3654.5|210
1608048640000|2020-12-15 16:10:40|3657|3656|3657.5|3656.5|3657.5|3657|3656|3655.5|0
1608048650000|2020-12-15 16:10:50|3657|3656|3656.5|3655|3657|3656|3655|3654.5|750
1608048660000|2020-12-15 16:11:00|3656|3655.5|3657|3656.5|3657.5|3657|3656|3655.5|253
1608048670000|2020-12-15 16:11:10|3656.5|3656|3656.5|3656|3657|3656|3656.5|3656|315
1608048680000|2020-12-15 16:11:20|3657|3655.5|3656.5|3655|3657|3656.5|3656|3655|751
1608048690000|2020-12-15 16:11:30|3657|3655.5|3655.5|3655|3657|3655.5|3655|3654.5|0
1608048700000|2020-12-15 16:11:40|3656|3654.5|3656|3655.5|3656|3655.5|3653.5|3653|594
1608048710000|2020-12-15 16:11:50|3655.5|3655|3655|3654.5|3656|3655.5|3654.5|3654|460
1608048720000|2020-12-15 16:12:00|3655.5|3655|3654|3653|3655.5|3655|3654|3653|798
1608048730000|2020-12-15 16:12:10|3654.5|3653.5|3656|3655.5|3656|3655.5|3654|3653|400
1608048740000|2020-12-15 16:12:20|3655.5|3655|3655.5|3655|3656|3655.5|3655|3654.5|83
1608048750000|2020-12-15 16:12:30|3656|3655.5|3655.5|3654.5|3657|3656|3654.5|3654|326
1608048760000|2020-12-15 16:12:40|3656|3655|3656|3655|3656.5|3656|3655.5|3655|83
1608048770000|2020-12-15 16:12:50|3655.5|3655.5|3658.5|3658|3658.5|3658|3655.5|3655|16
1608048780000|2020-12-15 16:13:00|3659|3658.5|3658|3657|3659|3658.5|3656.5|3656|464
1608048790000|2020-12-15 16:13:10|3657.5|3657.5|3658|3657.5|3658|3657.5|3657.5|3657|368
1608048800000|2020-12-15 16:13:20|3657.5|3657|3657|3656.5|3657.5|3657|3656.5|3656|1737
1608048810000|2020-12-15 16:13:30|3657.5|3657|3658.5|3658|3658.5|3658|3657|3656.5|145
1608048820000|2020-12-15 16:13:40|3658|3657.5|3658|3657|3658|3657.5|3657.5|3657|186
1608048830000|2020-12-15 16:13:50|3657.5|3657.5|3657|3656|3657.5|3657.5|3657|3656|83
1608048840000|2020-12-15 16:14:00|3657.5|3656.5|3657.5|3657|3657.5|3657|3657|3656|65
1608048850000|2020-12-15 16:14:10|3657|3656.5|3657.5|3657|3658|3657.5|3657|3656.5|388
1608048860000|2020-12-15 16:14:20|3657|3656.5|3657.5|3657|3657.5|3657|3656|3655.5|1148
1608048870000|2020-12-15 16:14:30|3658|3657.5|3658.5|3658|3658.5|3658|3657.5|3657|83
1608048880000|2020-12-15 16:14:40|3658|3657.5|3657.5|3657|3658|3657.5|3657|3656.5|365
1608048890000|2020-12-15 16:14:50|3658|3657.5|3658|3657|3659.5|3659|3657.5|3657|607
1608048900000|2020-12-15 16:15:00|3658.5|3657.5|3658|3657.5|3658.5|3657.5|3657.5|3657|823
1608048910000|2020-12-15 16:15:10|3658.5|3658|3658|3657.5|3658.5|3658|3658|3657.5|0
1608048920000|2020-12-15 16:15:20|3657.5|3657|3657.5|3657|3658|3657.5|3657.5|3657|182
1608048930000|2020-12-15 16:15:30|3658|3657.5|3658|3657.5|3658.5|3658|3657.5|3657|952
1608048940000|2020-12-15 16:15:40|3657.5|3657|3657.5|3657|3658.5|3658|3657.5|3657|0
1608048950000|2020-12-15 16:15:50|3657|3656.5|3657|3656.5|3658.5|3658|3657|3656.5|715
1608048960000|2020-12-15 16:16:00|3657.5|3656|3658.5|3658|3658.5|3658|3656.5|3656|1008
1608048970000|2020-12-15 16:16:10|3658|3657.5|3658.5|3658|3659|3658.5|3658|3657|83
1608048980000|2020-12-15 16:16:20|3659|3658.5|3659|3658.5|3659|3658.5|3658.5|3658|0
1608048990000|2020-12-15 16:16:30|3659.5|3659|3659|3658|3659.5|3659|3658|3657.5|552
1608049000000|2020-12-15 16:16:40|3658.5|3658.5|3657|3656|3658.5|3658.5|3656.5|3656|1209
1608049010000|2020-12-15 16:16:50|3658|3656.5|3658|3657.5|3658|3657.5|3657.5|3656|385
1608049020000|2020-12-15 16:17:00|3658.5|3658|3658.5|3658|3659|3658.5|3658|3657.5|577
1608049030000|2020-12-15 16:17:10|3659|3657.5|3658.5|3658|3659|3658|3658.5|3657.5|0
1608049040000|2020-12-15 16:17:20|3658|3657.5|3657.5|3657|3658.5|3658|3657.5|3656.5|250
1608049050000|2020-12-15 16:17:30|3658|3657.5|3656|3655|3658|3657.5|3656|3655|428
1608049060000|2020-12-15 16:17:40|3655.5|3654.5|3655|3654|3655.5|3655.5|3654|3653.5|247
1608049070000|2020-12-15 16:17:50||3654.5||3654.5||3654.5||3654.5|171
1608049080000|2020-12-15 16:18:00|3654.5|3654|3653|3652|3654.5|3654|3653|3652|109872
1608049090000|2020-12-15 16:18:10|3653.5|3652.5|3653.5|3653|3654|3653.5|3653|3652|302
1608049100000|2020-12-15 16:18:20|3654|3652.5|3651.5|3651|3654|3652.5|3651.5|3651|435
1608049110000|2020-12-15 16:18:30|3651|3650.5|3653|3652.5|3653.5|3652.5|3651|3650.5|1659
1608049120000|2020-12-15 16:18:40|3652.5|3652|3652.5|3652|3653|3652.5|3652.5|3652|0
1608049130000|2020-12-15 16:18:50|3653|3652.5|3653.5|3653|3653.5|3653|3652|3651.5|1510
1608049140000|2020-12-15 16:19:00|3654|3653.5|3654.5|3654|3654.5|3654|3653.5|3653|0
1608049150000|2020-12-15 16:19:10|3654|3653.5|3652.5|3652|3654|3654|3652.5|3652|663
1608049160000|2020-12-15 16:19:20|3653|3652.5|3652.5|3651.5|3653|3652.5|3651.5|3651|1724
1608049170000|2020-12-15 16:19:30|3652|3652|3653.5|3652.5|3654.5|3653.5|3652|3652|1146
1608049180000|2020-12-15 16:19:40|3653||3653||3653.5||3653||0
1608049190000|2020-12-15 16:19:50|3653.5|3652|3652.5|3652|3653.5|3652.5|3652.5|3652|0
1608049200000|2020-12-15 16:20:00|3653|3652.5|3653.5|3652.5|3653.5|3653|3652.5|3652|280
1608049210000|2020-12-15 16:20:10|3654|3653|3656|3655.5|3656|3655.5|3654|3653|481
1608049220000|2020-12-15 16:20:20|3655.5|3655|3657.5|3656.5|3658|3657|3655.5|3655|412
1608049230000|2020-12-15 16:20:30|3657|3657|3657.5|3656.5|3658|3657|3657|3656.5|263
1608049240000|2020-12-15 16:20:40|3658|3657|3658|3657|3658.5|3658|3657.5|3657|2
1608049250000|2020-12-15 16:20:50|3657.5|3657.5|3657|3656|3657.5|3657.5|3656|3655.5|213
1608049260000|2020-12-15 16:21:00|3657.5|3656.5|3657.5|3656.5|3658|3657.5|3657|3656.5|2476
1608049270000|2020-12-15 16:21:10|3658|3657|3658|3657|3658|3657.5|3657.5|3656.5|661
1608049280000|2020-12-15 16:21:20|3657.5|3657.5|3658.5|3657.5|3658.5|3658|3657.5|3657.5|978
1608049290000|2020-12-15 16:21:30|3658|3658|3657.5|3657|3658.5|3658|3657.5|3656.5|0
1608049300000|2020-12-15 16:21:40|3658|3656.5|3657|3656|3658|3657.5|3656.5|3656|326
1608049310000|2020-12-15 16:21:50|3656.5|3656.5|3657.5|3657|3658|3657|3656.5|3656|1770
1608049320000|2020-12-15 16:22:00|3657|3656.5|3656.5|3656|3657.5|3656.5|3656|3655.5|0
1608049330000|2020-12-15 16:22:10|3657|3656.5|3656.5|3656|3657.5|3656.5|3656.5|3656|875
1608049340000|2020-12-15 16:22:20|3656|3655.5|3654.5|3654|3656|3655.5|3654|3653.5|438
1608049350000|2020-12-15 16:22:30|3654|3653.5|3653.5|3653|3654.5|3654|3653|3652.5|160
1608049360000|2020-12-15 16:22:40|3653|3652.5|3653|3652.5|3653|3652.5|3652.5|3651.5|328
1608049370000|2020-12-15 16:22:50|3652.5|3652|3653|3652|3653|3652.5|3652.5|3652|445
1608049380000|2020-12-15 16:23:00|3653.5|3652.5|3654.5|3654|3654.5|3654|3653|3652|301
1608049390000|2020-12-15 16:23:10|3654|3653.5|3655.5|3655|3655.5|3655|3654|3653.5|331
1608049400000|2020-12-15 16:23:20|3655|3654.5|3654.5|3654|3655.5|3655|3654.5|3654|71
1608049410000|2020-12-15 16:23:30|3654|3653.5|3653|3652.5|3654|3653.5|3653|3652.5|0
1608049420000|2020-12-15 16:23:40|3652.5|3652|3652.5|3652|3653|3652|3652.5|3652|2459
1608049430000|2020-12-15 16:23:50|3653||3652.5||3653||3652.5||167
1608049440000|2020-12-15 16:24:00|3653|3652.5|3654|3653.5|3654|3653.5|3652.5|3652|370
1608049450000|2020-12-15 16:24:10|3653.5|3653|3655.5|3655|3656|3655.5|3653.5|3653|276
1608049460000|2020-12-15 16:24:20|3656|3654.5|3655.5|3655|3656|3655|3654.5|3654|102
1608049470000|2020-12-15 16:24:30|3655|3654.5|3656|3655|3656|3655|3655|3654.5|0
1608049480000|2020-12-15 16:24:40|3656.5|3655.5|3656.5|3656|3656.5|3656|3656.5|3655.5|428
1608049490000|2020-12-15 16:24:50|3656|3655.5|3658|3657.5|3658|3657.5|3656|3655.5|804
1608049500000|2020-12-15 16:25:00|3657.5|3657|3658.5|3657.5|3659|3658.5|3657.5|3656.5|208
1608049510000|2020-12-15 16:25:10|3658|3658|3659|3658|3659.5|3659|3658|3657.5|106
1608049520000|2020-12-15 16:25:20|3658.5|3658.5|3659|3658.5|3659.5|3659|3658.5|3657.5|310
1608049530000|2020-12-15 16:25:30|3658.5|3658|3659.5|3659|3659.5|3659|3658.5|3658|0
1608049540000|2020-12-15 16:25:40|3659|3658.5|3658.5|3657.5|3659|3658.5|3658.5|3657.5|413
1608049550000|2020-12-15 16:25:50|3658|3657|3657|3656|3658|3657|3656|3655.5|112
1608049560000|2020-12-15 16:26:00|3657.5|3656.5|3655.5|3655|3657.5|3657|3655.5|3655|182
1608049570000|2020-12-15 16:26:10|3655|3654.5|3655.5|3655|3656|3655.5|3655|3654|897
1608049580000|2020-12-15 16:26:20|3656|3655.5|3655|3654.5|3656|3655.5|3655|3654.5|0
1608049590000|2020-12-15 16:26:30|3654.5|3654|3655|3654.5|3655.5|3655|3654.5|3654|0
1608049600000|2020-12-15 16:26:40|3655.5|3655|3657|3656.5|3657|3656.5|3655|3654.5|280
1608049610000|2020-12-15 16:26:50|3656.5|3656|3656.5|3656|3657|3656.5|3656.5|3656|0
1608049620000|2020-12-15 16:27:00|3656|3655.5|3656.5|3656|3657|3656.5|3656|3655.5|216
1608049630000|2020-12-15 16:27:10|3656|3655.5|3656.5|3655.5|3656.5|3656|3656|3655.5|0
1608049640000|2020-12-15 16:27:20|3656|3655|3655.5|3655|3656|3655.5|3655.5|3655|94
1608049650000|2020-12-15 16:27:30|3655|3654.5|3655|3654.5|3655|3654.5|3655|3654|0
1608049660000|2020-12-15 16:27:40|3655.5|3655|3654|3653|3655.5|3655|3653.5|3653|7
1608049670000|2020-12-15 16:27:50|3653.5|3653.5|3653.5|3653|3654|3653.5|3652|3651.5|170
1608049680000|2020-12-15 16:28:00|3653|3652.5|3654|3653.5|3654.5|3654|3652|3651.5|857
1608049690000|2020-12-15 16:28:10|3654.5|3654|3655|3654|3655|3654.5|3654|3653.5|147
1608049700000|2020-12-15 16:28:20|3655.5|3654.5|3656|3655|3657|3656.5|3655.5|3654|747
1608049710000|2020-12-15 16:28:30|3655.5|3654.5|3654|3653.5|3655.5|3654.5|3654|3653.5|831
1608049720000|2020-12-15 16:28:40|3654.5|3654|3655|3654.5|3655|3654.5|3654|3653.5|585
1608049730000|2020-12-15 16:28:50|3655.5|3655|3655.5|3655|3656.5|3656|3655.5|3655|172
1608049740000|2020-12-15 16:29:00|3656|3655.5|3654.5|3653.5|3656|3655.5|3654|3653.5|253
1608049750000|2020-12-15 16:29:10|3655|3654|3656|3655.5|3656|3655.5|3654.5|3654|71
1608049760000|2020-12-15 16:29:20|3655.5|3655|3655.5|3655|3656|3655|3655|3654.5|4
1608049770000|2020-12-15 16:29:30|3656||3655.5||3656||3655.5||0
1608049780000|2020-12-15 16:29:40|3656|3655.5|3656|3655|3656|3655.5|3655.5|3654.5|0
1608049790000|2020-12-15 16:29:50|3655.5|3654.5|3655|3653.5|3656|3655|3654.5|3653.5|0
1608105600000|2020-12-16 08:00:00|3713|3634|3685.5|3680.5|3713|3690|3685.5|3634|1141
1608105610000|2020-12-16 08:00:10|3684.5|3681|3684.5|3680.5|3684.5|3683.5|3682.5|3678.5|824
1608105620000|2020-12-16 08:00:20|3685.5|3682.5|3685.5|3683.5|3687|3684|3684|3680.5|2614
1608105630000|2020-12-16 08:00:30|3686|3684|3686|3681|3687|3684.5|3685.5|3680.5|1255
1608105640000|2020-12-16 08:00:40|3686.5|3681.5|3693|3689.5|3697|3693.5|3686|3681.5|3141
1608105650000|2020-12-16 08:00:50|3693.5|3690|3686|3684|3693.5|3691.5|3686|3683|7298
1608105660000|2020-12-16 08:01:00|3687|3684.5|3693|3689.5|3693.5|3691|3686|3684.5|3261
1608105670000|2020-12-16 08:01:10|3692.5|3690|3689|3687|3692.5|3690.5|3685.5|3682|1823
1608105680000|2020-12-16 08:01:20|3688.5|3686.5|3689.5|3687.5|3690|3688|3687.5|3686.5|374
1608105690000|2020-12-16 08:01:30|3690|3688|3696|3694|3697|3695|3690|3688|3389
1608105700000|2020-12-16 08:01:40|3696.5|3695.5|3699|3696|3699|3697|3696|3694|4391
1608105710000|2020-12-16 08:01:50|3698.5|3695|3697|3695|3699|3695|3697|3694.5|0
1608105720000|2020-12-16 08:02:00|3696.5|3694.5|3697.5|3695.5|3698.5|3696.5|3694|3692|6063
1608105730000|2020-12-16 08:02:10|3697|3695|3694|3692.5|3697|3695|3694|3692.5|614
1608105740000|2020-12-16 08:02:20|3693|3692|3690.5|3688.5|3694|3692|3690.5|3687.5|1422
1608105750000|2020-12-16 08:02:30|3690|3688|3686.5|3685.5|3690|3688|3685|3684|3342
1608105760000|2020-12-16 08:02:40|3686|3685|3685|3683|3686|3685.5|3684|3682|363
1608105770000|2020-12-16 08:02:50|3684.5|3682.5|3686|3683|3686.5|3684.5|3683|3682|2154
1608105780000|2020-12-16 08:03:00||3683.5||3683||3683.5||3683|139
1608105790000|2020-12-16 08:03:10|3684.5|3682.5|3687.5|3685.5|3687.5|3686|3682.5|3681.5|13801
1608105800000|2020-12-16 08:03:20|3689.5|3686.5|3688|3687|3689.5|3687.5|3688|3685.5|441
1608105810000|2020-12-16 08:03:30|3687.5|3685|3688|3686|3688|3686|3687|3685|505
1608105820000|2020-12-16 08:03:40|3689|3686.5|3689|3686.5|3689.5|3687|3689|3686.5|0
1608105830000|2020-12-16 08:03:50|3688|3686|3687|3685|3688|3686|3685.5|3682.5|618
1608105840000|2020-12-16 08:04:00|3687.5|3686.5|3690|3687|3692.5|3690|3687.5|3686|3332
1608105850000|2020-12-16 08:04:10|3689.5|3687.5|3688.5|3686|3689.5|3688|3687.5|3685|1739
1608105860000|2020-12-16 08:04:20|3689.5|3686.5|3690|3688|3690|3688.5|3689|3685|0
1608105870000|2020-12-16 08:04:30|3689|3687.5|3690|3687|3690|3688|3687.5|3686.5|1162
1608105880000|2020-12-16 08:04:40|3688|3686.5|3687|3685|3690|3687.5|3684.5|3682.5|4477
1608105890000|2020-12-16 08:04:50|3687.5|3685.5|3688|3686.5|3689.5|3688.5|3686.5|3684.5|14551
1608105900000|2020-12-16 08:05:00|3687.5|3686|3683.5|3681.5|3688|3687|3681|3678.5|4031
1608105910000|2020-12-16 08:05:10|3683|3681|3679.5|3677.5|3683|3681.5|3677|3676|2807
1608105920000|2020-12-16 08:05:20|3679|3676.5|3676|3675|3679|3676.5|3676|3675|88
1608105930000|2020-12-16 08:05:30|3675.5|3674|3674.5|3672|3675.5|3674|3673.5|3672|2597
1608105940000|2020-12-16 08:05:40|3674|3672.5|3681|3679|3681.5|3679|3674|3672|2990
1608105950000|2020-12-16 08:05:50|3681.5|3679.5|3683.5|3682|3684|3682.5|3681.5|3679.5|1052
1608105960000|2020-12-16 08:06:00|3684|3682.5|3684.5|3683.5|3687|3684.5|3683.5|3682.5|19372
1608105970000|2020-12-16 08:06:10|3684|3683|3688|3687|3688|3687|3684|3683|3566
1608105980000|2020-12-16 08:06:20|3688.5|3687.5|3684.5|3683|3688.5|3687.5|3683.5|3682|2424
1608105990000|2020-12-16 08:06:30|3685|3683.5|3689|3687|3690|3688.5|3685|3683.5|1040
1608106000000|2020-12-16 08:06:40|3689.5|3687.5|3690|3687.5|3692|3690.5|3687|3686|893
1608106010000|2020-12-16 08:06:50|3689.5|3687|3686|3684|3689.5|3687|3686|3683.5|17
1608106020000|2020-12-16 08:07:00|3686.5|3685|3686.5|3686|3687|3686|3686.5|3684|592
1608106030000|2020-12-16 08:07:10|3687.5|3686.5|3691.5|3689.5|3692|3690.5|3687.5|3686.5|668
1608106040000|2020-12-16 08:07:20|3691|3690|3690.5|3689|3691.5|3690|3689|3687|549
1608106050000|2020-12-16 08:07:30|3690|3688.5|3690.5|3689|3690.5|3689.5|3687.5|3686|1666
1608106060000|2020-12-16 08:07:40|3691|3690|3695|3694|3696|3694.5|3690|3688.5|3757
1608106070000|2020-12-16 08:07:50|3695.5|3694.5|3695.5|3694|3698.5|3697.5|3694|3692.5|5486
1608106080000|2020-12-16 08:08:00|3696|3694.5|3696|3694|3698|3696|3695.5|3693.5|1244
1608106090000|2020-12-16 08:08:10|3695.5|3693.5|3694|3692.5|3695.5|3694.5|3693.5|3692.5|6337
1608106100000|2020-12-16 08:08:20|3693.5|3692|3696|3694|3696|3694|3692.5|3691|2549
1608106110000|2020-12-16 08:08:30|3695.5|3693.5|3695|3693.5|3696.5|3694.5|3693.5|3692|5380
1608106120000|2020-12-16 08:08:40|3695.5|3694|3694|3692|3695.5|3694|3692.5|3691|2610
1608106130000|2020-12-16 08:08:50|3693.5|3692.5|3694|3692.5|3695.5|3694.5|3692.5|3692|3443
1608106140000|2020-12-16 08:09:00|3694.5|3693.5|3695|3694|3695.5|3694.5|3694.5|3692.5|2712
1608106150000|2020-12-16 08:09:10|3694.5|3693.5|3696|3695|3696|3695.5|3694.5|3693|1233
1608106160000|2020-12-16 08:09:20|3696.5|3695.5|3694.5|3693|3698.5|3697|3694.5|3693|1246
1608106170000|2020-12-16 08:09:30|3695|3692.5|3691|3689.5|3695|3693|3691|3688.5|1173
1608106180000|2020-12-16 08:09:40|3691.5|3690|3692.5|3691.5|3693.5|3692|3691|3689.5|5301
1608106190000|2020-12-16 08:09:50|3692|3691|3694.5|3693|3695|3693.5|3690|3689|2534
1608106200000|2020-12-16 08:10:00|3694|3693.5|3694.5|3693.5|3695|3694|3694|3691.5|609
1608106210000|2020-12-16 08:10:10|3694|3693|3697.5|3696|3697.5|3696.5|3693.5|3693|11151
1608106220000|2020-12-16 08:10:20|3698.5|3696.5|3695.5|3694|3699|3698.5|3695|3693.5|1360
1608106230000|2020-12-16 08:10:30|3695|3693.5|3695.5|3694.5|3696|3695|3694.5|3693|1096
1608106240000|2020-12-16 08:10:40|3696|3694|3694.5|3693.5|3696|3694.5|3694.5|3693|775
1608106250000|2020-12-16 08:10:50|3695.5|3694|3696.5|3695.5|3698|3697|3695.5|3694|1427
1608106260000|2020-12-16 08:11:00|3696|3695|3692.5|3691|3696|3695|3692|3690.5|1255
1608106270000|2020-12-16 08:11:10|3693|3691.5|3695|3694|3696.5|3695|3692|3690|5065
1608106280000|2020-12-16 08:11:20|3694.5|3693.5|3695.5|3693.5|3695.5|3694.5|3694|3692.5|1533
1608106290000|2020-12-16 08:11:30|3696|3695|3695.5|3694.5|3696|3695|3695.5|3693.5|5145
1608106300000|2020-12-16 08:11:40|3695|3694|3695.5|3693.5|3696|3694.5|3694|3692.5|1830
1608106310000|2020-12-16 08:11:50|3696|3694|3699|3697.5|3699|3697.5|3696|3694|4434
1608106320000|2020-12-16 08:12:00|3699.5|3698|3697.5|3696.5|3701|3700|3697.5|3696.5|7518
1608106330000|2020-12-16 08:12:10|3698|3697|3701|3700|3701|3700.5|3698|3696.5|3149
1608106340000|2020-12-16 08:12:20|3700.5|3699.5|3701|3700.5|3701|3700.5|3699.5|3698.5|2100
1608106350000|2020-12-16 08:12:30|3701.5|3701|3703|3702|3703|3702|3701|3700|4693
1608106360000|2020-12-16 08:12:40|3703.5|3702.5|3700|3699|3703.5|3702.5|3700|3699|1722
1608106370000|2020-12-16 08:12:50|3700.5|3698.5|3702|3701|3702|3701|3700|3698.5|2191
1608106380000|2020-12-16 08:13:00|3702.5|3701.5|3703|3701|3703|3701.5|3702.5|3700.5|206
1608106390000|2020-12-16 08:13:10|3702.5|3700.5|3702.5|3701.5|3703|3701.5|3701|3700.5|1792
1608106400000|2020-12-16 08:13:20|3702|3702|3702|3701.5|3702.5|3702|3701.5|3700.5|2995
1608106410000|2020-12-16 08:13:30|3701.5|3701|3702.5|3701.5|3702.5|3702|3701.5|3701|1935
1608106420000|2020-12-16 08:13:40|3702|3701|3702.5|3701|3703|3701.5|3701.5|3701|1249
1608106430000|2020-12-16 08:13:50|3702|3701.5|3701.5|3700|3702|3701.5|3701|3700|2734
1608106440000|2020-12-16 08:14:00|3701|3699.5|3699|3697|3701|3699.5|3697.5|3696.5|1939
1608106450000|2020-12-16 08:14:10|3698.5|3696.5|3698|3697|3698.5|3697.5|3697|3696.5|2054
1608106460000|2020-12-16 08:14:20|3698.5|3697.5|3698.5|3697|3699|3698|3697.5|3696.5|2537
1608106470000|2020-12-16 08:14:30|3698|3696.5|3698|3696.5|3698|3697|3697|3696|1237
1608106480000|2020-12-16 08:14:40|3699|3697|3699|3698|3699|3698.5|3698.5|3697|830
1608106490000|2020-12-16 08:14:50|3699.5|3698.5|3702.5|3700.5|3703|3702.5|3699.5|3698|8496
1608106500000|2020-12-16 08:15:00|3703|3701|3713.5|3712.5|3715|3713|3703|3701|40440
1608106510000|2020-12-16 08:15:10|3712.5|3712|3710|3709|3712.5|3712|3709.5|3708|6506
1608106520000|2020-12-16 08:15:20|3709.5|3708.5|3714|3712.5|3714.5|3712.5|3708.5|3708|4584
1608106530000|2020-12-16 08:15:30|3713.5|3712|3712.5|3711|3714.5|3714|3711|3709.5|1498
1608106540000|2020-12-16 08:15:40|3712|3710.5|3709.5|3708.5|3712|3710.5|3709|3708.5|1088
1608106550000|2020-12-16 08:15:50|3709|3708|3711|3710|3713|3712|3708.5|3708|1876
1608106560000|2020-12-16 08:16:00|3711.5|3710.5|3713.5|3712.5|3713.5|3713|3711.5|3710|2082
1608106570000|2020-12-16 08:16:10|3713|3712|3712|3711|3713.5|3713|3710.5|3709.5|5130
1608106580000|2020-12-16 08:16:20|3711.5|3710.5|3709.5|3708.5|3711.5|3710.5|3709|3708.5|1141
1608106590000|2020-12-16 08:16:30|3709|3708|3709|3707.5|3711|3710.5|3708.5|3707.5|4269
1608106600000|2020-12-16 08:16:40|3708|3708|3707|3705.5|3708|3708|3706.5|3705.5|3243
1608106610000|2020-12-16 08:16:50|3707.5|3706|3708|3707.5|3709|3708|3707.5|3706|7608
1608106620000|2020-12-16 08:17:00|3708.5|3708|3710|3709|3712|3710.5|3708.5|3708|5164
1608106630000|2020-12-16 08:17:10|3709.5|3709.5|3709|3707.5|3710.5|3710|3708.5|3707.5|2045
1608106640000|2020-12-16 08:17:20|3708.5|3707|3704|3703|3709|3707|3704|3703|2584
1608106650000|2020-12-16 08:17:30|3704.5|3703.5|3705.5|3704|3705.5|3704.5|3704|3703.5|637
1608106660000|2020-12-16 08:17:40|3705|3703.5|3706.5|3705.5|3707|3706.5|3705|3703.5|2559
1608106670000|2020-12-16 08:17:50|3707|3706|3708|3707|3709|3708.5|3707|3706|5871
1608106680000|2020-12-16 08:18:00|3708.5|3707.5|3707.5|3706|3708.5|3707.5|3707|3706|783
1608106690000|2020-12-16 08:18:10|3707|3705.5|3708|3707.5|3708|3707.5|3706|3705.5|3633
1608106700000|2020-12-16 08:18:20|3707.5|3707|3709.5|3708|3710|3709.5|3707.5|3707|1327
1608106710000|2020-12-16 08:18:30|3709|3708.5|3709|3708|3709.5|3709|3708.5|3707.5|809
1608106720000|2020-12-16 08:18:40|3708.5|3707.5|3711.5|3710.5|3711.5|3710.5|3707.5|3707|4107
1608106730000|2020-12-16 08:18:50|3712|3710|3709.5|3708|3712|3711.5|3709.5|3708|18114
1608106740000|2020-12-16 08:19:00|3710|3708.5|3705.5|3704.5|3710|3709.5|3705.5|3704.5|5490
1608106750000|2020-12-16 08:19:10|3706|3705.5|3705.5|3704.5|3707|3706.5|3705.5|3704.5|4243
1608106760000|2020-12-16 08:19:20|3706|3705|3707|3706|3708|3707|3706|3705|1901
1608106770000|2020-12-16 08:19:30|3707.5|3706.5|3709.5|3708|3709.5|3709|3707.5|3706.5|519
1608106780000|2020-12-16 08:19:40|3709|3708.5|3708.5|3707.5|3709.5|3709|3708|3707|774
1608106790000|2020-12-16 08:19:50|3708|3707|3708.5|3707.5|3708.5|3708|3708|3707|1057
1608106800000|2020-12-16 08:20:00|3708|3707|3708.5|3707.5|3708.5|3708|3707|3706|1993
1608106810000|2020-12-16 08:20:10|3708|3707|3707|3706|3708|3707|3706|3704.5|1239
1608106820000|2020-12-16 08:20:20|3707.5|3705.5|3705|3703.5|3707.5|3705.5|3704.5|3703.5|412
1608106830000|2020-12-16 08:20:30|3704.5|3703|3705.5|3704.5|3706|3705|3703.5|3703|1393
1608106840000|2020-12-16 08:20:40|3705|3704|3706.5|3705.5|3706.5|3706|3705|3704|4598
1608106850000|2020-12-16 08:20:50|3706|3706|3708|3707.5|3708|3707.5|3705.5|3705|4438
1608106860000|2020-12-16 08:21:00|3707.5|3707|3707|3706|3708|3707.5|3706|3705.5|869
1608106870000|2020-12-16 08:21:10|3707.5|3706.5|3708.5|3708|3708.5|3708|3706.5|3706|8950
1608106880000|2020-12-16 08:21:20|3708|3707.5|3708.5|3707.5|3709.5|3708|3708|3707|331
1608106890000|2020-12-16 08:21:30|3708|3707|3709.5|3708.5|3710|3709.5|3706|3705.5|7039
1608106900000|2020-12-16 08:21:40|3709|3709|3709|3707.5|3709|3709|3708|3707.5|1076
1608106910000|2020-12-16 08:21:50|3708.5|3707|3708.5|3707.5|3709|3708.5|3707.5|3706.5|2616
1608106920000|2020-12-16 08:22:00|3708|3707|3709.5|3708.5|3710|3709|3707.5|3706.5|5220
1608106930000|2020-12-16 08:22:10|3710|3709|3708|3706.5|3710|3709.5|3708|3706.5|1205
1608106940000|2020-12-16 08:22:20|3708.5|3707|3709|3708|3709.5|3708.5|3708.5|3707|320
1608106950000|2020-12-16 08:22:30|3709.5|3708.5|3709|3707.5|3710|3709|3708|3707.5|1862
1608106960000|2020-12-16 08:22:40|3708.5|3706|3703|3702|3709|3706|3702.5|3702|18480
1608106970000|2020-12-16 08:22:50|3702.5|3702.5|3704.5|3703|3704.5|3703.5|3702.5|3702|3149
1608106980000|2020-12-16 08:23:00|3705|3703.5|3703|3701.5|3705|3704.5|3702|3701.5|4311
1608106990000|2020-12-16 08:23:10|3702.5|3701|3701|3700|3703|3701.5|3700.5|3700|7448
1608107000000|2020-12-16 08:23:20|3701.5|3700.5|3703|3702|3703|3702.5|3700.5|3700.5|2303
1608107010000|2020-12-16 08:23:30|3702.5|3701.5|3701|3700|3703|3701.5|3701|3700|336
1608107020000|2020-12-16 08:23:40|3700.5|3700.5|3701|3700.5|3701.5|3701|3700.5|3700|1689
1608107030000|2020-12-16 08:23:50|3701.5|3701|3703|3702|3703|3702.5|3701.5|3700.5|2511
1608107040000|2020-12-16 08:24:00|3703.5|3703|3706.5|3705.5|3706.5|3706|3703.5|3703|3740
1608107050000|2020-12-16 08:24:10|3706|3706|3705|3703.5|3706.5|3706|3704.5|3703.5|2513
1608107060000|2020-12-16 08:24:20|3704.5|3704|3705.5|3705|3706|3705.5|3703|3702.5|18305
1608107070000|2020-12-16 08:24:30|3705|3704.5|3704.5|3703.5|3706|3705|3704.5|3703.5|2464
1608107080000|2020-12-16 08:24:40|3704|3703|3703|3702|3704.5|3703.5|3703|3702|488
1608107090000|2020-12-16 08:24:50|3702.5|3701.5|3700|3699|3702.5|3701.5|3700|3698.5|894
1608107100000|2020-12-16 08:25:00|3699.5|3698.5|3701.5|3700.5|3702|3701|3699|3697.5|1418
1608107110000|2020-12-16 08:25:10|3701|3700|3701|3700|3701|3700|3700.5|3699|72
1608107120000|2020-12-16 08:25:20|3700.5|3699.5|3700|3699|3700.5|3699.5|3700|3699|0
1608107130000|2020-12-16 08:25:30|3699.5|3699.5|3699.5|3698.5|3700|3699.5|3699.5|3698.5|335
1608107140000|2020-12-16 08:25:40|3699|3699|3700|3699|3700|3699.5|3699|3698|2204
1608107150000|2020-12-16 08:25:50|3700.5|3699.5|3701|3699.5|3701.5|3701|3700|3699.5|5201
1608107160000|2020-12-16 08:26:00|3700.5|3700|3701|3700|3701|3700.5|3700|3700|0
1608107170000|2020-12-16 08:26:10|3701.5|3700.5|3703|3702|3703|3702|3701|3700.5|717
1608107180000|2020-12-16 08:26:20|3702.5|3702.5|3702|3701.5|3702.5|3702.5|3702|3701.5|0
1608107190000|2020-12-16 08:26:30|3701.5|3701|3700.5|3699.5|3702|3701.5|3700|3699.5|5720
1608107200000|2020-12-16 08:26:40|3701|3699|3700.5|3699.5|3701.5|3700.5|3700.5|3699|2086
1608107210000|2020-12-16 08:26:50|3701|3700|3701|3700|3701|3700|3700|3699.5|66
1608107220000|2020-12-16 08:27:00|3701.5|3700.5|3704|3703.5|3705|3704|3701.5|3700|2855
1608107230000|2020-12-16 08:27:10|3703.5|3703|3704|3702.5|3704|3703|3703.5|3702.5|90
1608107240000|2020-12-16 08:27:20|3703.5|3702|3703|3702|3703.5|3702|3702.5|3701.5|168
1608107250000|2020-12-16 08:27:30|3702.5|3701.5|3702|3701.5|3702.5|3701.5|3702|3701.5|88
1608107260000|2020-12-16 08:27:40|3702.5|3702|3703|3701.5|3703|3702|3702.5|3701.5|124
1608107270000|2020-12-16 08:27:50|3703.5|3702|3704|3702.5|3704|3703|3703.5|3702|207
1608107280000|2020-12-16 08:28:00|3704.5|3703|3705.5|3704.5|3706|3705.5|3704|3703|2558
1608107290000|2020-12-16 08:28:10|3706|3705|3706|3705|3706|3705|3706|3705|72
1608107300000|2020-12-16 08:28:20|3705.5|3704.5|3705|3704|3705.5|3704.5|3704.5|3703.5|1535
1608107310000|2020-12-16 08:28:30|3704.5|3703.5|3704.5|3703.5|3704.5|3703.5|3704|3703.5|0
1608107320000|2020-12-16 08:28:40|3704|3703|3702|3701|3704|3703|3701.5|3701|1152
1608107330000|2020-12-16 08:28:50|3701.5|3700.5|3700.5|3699.5|3702|3701|3700|3699|2660
1608107340000|2020-12-16 08:29:00|3700|3699|3700.5|3699.5|3700.5|3700|3699|3698|1246
1608107350000|2020-12-16 08:29:10|3701|3700|3703|3702|3703|3702|3701|3700|786
1608107360000|2020-12-16 08:29:20|3703.5|3702.5|3705.5|3704|3705.5|3704.5|3703.5|3702.5|811
1608107370000|2020-12-16 08:29:30|3705|3704.5|3702.5|3702|3705.5|3705|3702.5|3702|5831
1608107380000|2020-12-16 08:29:40|3703|3702.5|3703.5|3702|3703.5|3703|3703|3702|584
1608107390000|2020-12-16 08:29:50|3704|3702.5|3704.5|3703|3705|3704|3704|3702|302
1608107400000|2020-12-16 08:30:00|3705|3704|3713|3711|3713|3712|3705|3704|39128
1608107410000|2020-12-16 08:30:10|3713.5|3711.5|3710.5|3709.5|3714|3713.5|3708|3707|12683
1608107420000|2020-12-16 08:30:20|3711|3710|3712|3711|3713|3712.5|3711|3709.5|3364
1608107430000|2020-12-16 08:30:30|3711.5|3710.5|3713|3712|3713.5|3713|3711.5|3710.5|1066
1608107440000|2020-12-16 08:30:40|3712.5|3711.5|3712|3711|3713|3711.5|3711|3710.5|3449
1608107450000|2020-12-16 08:30:50|3711.5|3710.5|3710|3708.5|3712|3710.5|3709|3708.5|1069
1608107460000|2020-12-16 08:31:00|3709.5|3708|3710|3709|3710|3709|3707.5|3706.5|7301
1608107470000|2020-12-16 08:31:10|3709.5|3708.5|3711|3710.5|3712|3711.5|3709|3708.5|2248
1608107480000|2020-12-16 08:31:20|3711.5|3710|3710.5|3709|3712|3711|3710|3709|166
1608107490000|2020-12-16 08:31:30|3709.5|3709.5|3710.5|3709.5|3710.5|3710|3708.5|3708|3083
1608107500000|2020-12-16 08:31:40|3711|3710|3710.5|3709.5|3712|3711|3709.5|3709|1983
1608107510000|2020-12-16 08:31:50||3709||3709||3709||3709|30
1608107520000|2020-12-16 08:32:00|3710|3708.5|3710.5|3709.5|3711|3710.5|3708.5|3707.5|1851
1608107530000|2020-12-16 08:32:10|3711|3709|3711|3710.5|3711|3710.5|3709|3708.5|1357
1608107540000|2020-12-16 08:32:20|3711.5|3710|3709.5|3708.5|3711.5|3710|3709.5|3708.5|369
1608107550000|2020-12-16 08:32:30|3709|3708|3708.5|3708|3709.5|3708|3708.5|3707.5|429
1608107560000|2020-12-16 08:32:40|3708|3707.5|3709|3708.5|3709.5|3709|3707|3706.5|3045
1608107570000|2020-12-16 08:32:50|3709.5|3708|3709|3708|3709.5|3709|3708.5|3708|365
1608107580000|2020-12-16 08:33:00|3709.5|3708.5|3709|3708.5|3709.5|3708.5|3709|3708|343
1608107590000|2020-12-16 08:33:10|3708.5|3708|3709.5|3708.5|3710.5|3710|3708.5|3708|6577
1608107600000|2020-12-16 08:33:20|3710|3709|3708.5|3707|3710|3709.5|3707.5|3707|1987
1608107610000|2020-12-16 08:33:30|3708|3707.5|3708.5|3707.5|3709|3708|3707|3706|2552
1608107620000|2020-12-16 08:33:40|3708|3707|3708.5|3707.5|3709.5|3708.5|3707.5|3707|549
1608107630000|2020-12-16 08:33:50|3709|3707|3707.5|3706.5|3709|3707.5|3707|3706.5|1427
1608107640000|2020-12-16 08:34:00|3708|3707|3708.5|3707.5|3709|3708.5|3708|3707|486
1608107650000|2020-12-16 08:34:10|3708|3707|3708.5|3707.5|3708.5|3707.5|3707.5|3706.5|469
1608107660000|2020-12-16 08:34:20|3709|3708|3707|3706.5|3709|3708|3707|3706.5|1697
1608107670000|2020-12-16 08:34:30|3707.5||3707.5||3707.5||3707||0
1608107680000|2020-12-16 08:34:40|3707|3706|3705|3704|3707.5|3706|3705|3703.5|1376
1608107690000|2020-12-16 08:34:50|3705.5|3703.5|3704.5|3703|3706|3705.5|3704|3703|211
1608107700000|2020-12-16 08:35:00|3704|3703.5|3703|3702|3704.5|3703.5|3702.5|3701|1915
1608107710000|2020-12-16 08:35:10|3702.5|3701.5|3702.5|3701.5|3702.5|3701.5|3701|3700|458
1608107720000|2020-12-16 08:35:20|3703|3702|3703.5|3702.5|3703.5|3702.5|3703|3702|870
1608107730000|2020-12-16 08:35:30|3703|3702|3703|3702|3703|3702|3702.5|3701.5|1432
1608107740000|2020-12-16 08:35:40|3702.5|3701.5|3702|3701|3702.5|3701.5|3701.5|3700.5|939
1608107750000|2020-12-16 08:35:50|3702.5|3701.5|3703.5|3703|3703.5|3703|3701|3700.5|1142
1608107760000|2020-12-16 08:36:00|3704|3703.5|3704|3702.5|3704|3703.5|3703.5|3702.5|605
1608107770000|2020-12-16 08:36:10|3704.5|3703|3705|3704.5|3705.5|3704.5|3704.5|3702.5|963
1608107780000|2020-12-16 08:36:20|3704|3704|3705|3703.5|3705|3704.5|3704|3703|723
1608107790000|2020-12-16 08:36:30|3704.5|3704|3704.5|3704|3705|3704.5|3704.5|3703.5|260
1608107800000|2020-12-16 08:36:40|3704|3703.5|3703.5|3702.5|3704|3703.5|3703.5|3702.5|717
1608107810000|2020-12-16 08:36:50|3703|3703|3702.5|3701|3703|3703|3702.5|3701|252
1608107820000|2020-12-16 08:37:00|3702|3701.5|3701|3700|3703.5|3702.5|3701|3700|55294
1608107830000|2020-12-16 08:37:10|3701.5|3700.5|3701|3700.5|3701.5|3700.5|3701|3700.5|313
1608107840000|2020-12-16 08:37:20|3701.5|3701|3700.5|3700|3701.5|3701|3700.5|3699.5|2085
1608107850000|2020-12-16 08:37:30|3701|3699.5|3701|3700|3701.5|3700.5|3700.5|3699.5|117
1608107860000|2020-12-16 08:37:40|3700.5|3699.5|3699.5|3698.5|3701|3699.5|3699.5|3698.5|680
1608107870000|2020-12-16 08:37:50|3700|3699|3700.5|3699.5|3701.5|3700.5|3700|3699|561
1608107880000|2020-12-16 08:38:00|3701|3700|3700.5|3699|3701|3700|3699.5|3698.5|648
1608107890000|2020-12-16 08:38:10|3700|3698.5|3699.5|3698.5|3700|3699|3698|3697.5|1207
1608107900000|2020-12-16 08:38:20|3700|3698|3699.5|3698.5|3700|3699.5|3699.5|3698|894
1608107910000|2020-12-16 08:38:30|3700|3699|3699.5|3698.5|3700|3699|3699|3698.5|374
1608107920000|2020-12-16 08:38:40|3699|3698|3699|3698|3699|3698|3698.5|3698|368
1608107930000|2020-12-16 08:38:50|3698.5|3697.5|3698|3697|3698.5|3697.5|3697|3696.5|587
1608107940000|2020-12-16 08:39:00|3698.5|3697.5|3695.5|3695|3699|3698|3695|3694.5|6847
1608107950000|2020-12-16 08:39:10|3696|3694.5|3697.5|3696.5|3698|3697.5|3696|3694.5|4111
1608107960000|2020-12-16 08:39:20|3697|3696|3697|3696|3697.5|3696|3697|3696|0
1608107970000|2020-12-16 08:39:30|3696.5|3695.5|3695|3694|3697|3695.5|3695|3694|192
1608107980000|2020-12-16 08:39:40|3695.5|3694.5|3696.5|3695.5|3696.5|3696|3695.5|3694.5|1601
1608107990000|2020-12-16 08:39:50|3697|3696|3698|3697|3698|3697.5|3697|3695.5|142
1608108000000|2020-12-16 08:40:00|3698.5|3697.5|3697.5|3697|3699|3698|3697.5|3697|663
1608108010000|2020-12-16 08:40:10|3698|3697.5|3699.5|3698|3700|3699|3697.5|3697|7035
1608108020000|2020-12-16 08:40:20|3700|3698.5|3699.5|3698.5|3700.5|3699.5|3699.5|3698.5|2200
1608108030000|2020-12-16 08:40:30|3700|3699|3705.5|3704.5|3705.5|3704.5|3700|3698.5|1874
1608108040000|2020-12-16 08:40:40|3705|3704|3704.5|3703.5|3705.5|3704.5|3704.5|3703.5|636
1608108050000|2020-12-16 08:40:50|3704|3703|3704|3703|3704.5|3703.5|3703.5|3703|873
1608108060000|2020-12-16 08:41:00|3703.5|3702.5|3702.5|3701.5|3704|3703|3702|3701.5|1470
1608108070000|2020-12-16 08:41:10|3703|3701|3701|3700|3703|3701|3700.5|3699.5|3294
1608108080000|2020-12-16 08:41:20|3700.5|3699.5|3700.5|3699|3701|3700|3700|3699|1315
1608108090000|2020-12-16 08:41:30|3701|3700|3701.5|3700|3701.5|3700.5|3700.5|3700|940
1608108100000|2020-12-16 08:41:40|3702|3701|3701.5|3700.5|3702|3701.5|3701|3700.5|5685
1608108110000|2020-12-16 08:41:50|3701|3701|3701.5|3701|3702|3701.5|3701|3701|1408
1608108120000|2020-12-16 08:42:00|3702|3701.5|3701.5|3700|3702|3701.5|3700.5|3700|2954
1608108130000|2020-12-16 08:42:10|3701|3700.5|3700.5|3699|3701|3700.5|3700|3699|384
1608108140000|2020-12-16 08:42:20|3700|3698.5|3699.5|3698.5|3700|3699|3698.5|3697.5|1068
1608108150000|2020-12-16 08:42:30|3699|3698|3698.5|3697.5|3699|3698|3697.5|3697|1290
1608108160000|2020-12-16 08:42:40|3698|3698|3695.5|3695|3698|3698|3695.5|3694.5|1781
1608108170000|2020-12-16 08:42:50|3696|3695.5|3698|3697|3698|3697|3696|3695|2713
1608108180000|2020-12-16 08:43:00|3697.5|3696.5|3697.5|3696.5|3697.5|3696.5|3696|3695.5|2931
1608108190000|2020-12-16 08:43:10||3696||3696||3696||3696|0
1608108200000|2020-12-16 08:43:20|3698|3696.5|3699|3698|3699|3698.5|3698|3696.5|995
1608108210000|2020-12-16 08:43:30|3699.5|3698.5|3699.5|3698|3699.5|3699|3699|3698|130
1608108220000|2020-12-16 08:43:40|3700|3698.5|3701|3699.5|3701|3700|3699.5|3698.5|812
1608108230000|2020-12-16 08:43:50|3700.5|3700|3700.5|3699.5|3700.5|3700.5|3700.5|3699.5|173
1608108240000|2020-12-16 08:44:00|3700|3700|3699|3698|3700|3700|3699|3698|1613
1608108250000|2020-12-16 08:44:10|3698.5|3697.5|3698.5|3697|3698.5|3697.5|3698|3697|183
1608108260000|2020-12-16 08:44:20|3698|3697.5|3699|3698|3699.5|3699|3698|3697.5|4200
1608108270000|2020-12-16 08:44:30|3699.5|3698.5|3699|3698.5|3700|3699.5|3699|3698.5|2209
1608108280000|2020-12-16 08:44:40|3699.5|3699|3699.5|3698.5|3700|3699|3698.5|3698|2913
1608108290000|2020-12-16 08:44:50|3699|3699|3705|3704|3705|3704|3699|3699|7472
1608108300000|2020-12-16 08:45:00|3705.5|3704.5|3705|3704|3705.5|3705|3704.5|3704|2100
1608108310000|2020-12-16 08:45:10|3704.5|3703.5|3706|3705|3706|3705|3704|3703.5|2108
1608108320000|2020-12-16 08:45:20|3705.5|3704.5|3704.5|3703|3706|3704.5|3704|3703|1195
1608108330000|2020-12-16 08:45:30|3704|3703.5|3704.5|3703.5|3706|3705|3704|3703.5|1097
1608108340000|2020-12-16 08:45:40|3704|3703|3704|3703|3704|3703.5|3703.5|3702.5|358
1608108350000|2020-12-16 08:45:50|3704.5|3703.5|3705|3704.5|3705|3704.5|3704.5|3703|232
1608108360000|2020-12-16 08:46:00|3705.5|3705|3704|3703|3705.5|3705|3703.5|3702.5|1063
1608108370000|2020-12-16 08:46:10|3704.5|3703.5|3705|3704|3705|3704|3704.5|3703.5|85
1608108380000|2020-12-16 08:46:20|3705.5|3704.5|3706|3705|3706.5|3705.5|3705.5|3704.5|1500
1608108390000|2020-12-16 08:46:30|3705.5|3704.5|3704.5|3703.5|3705.5|3704.5|3704|3703.5|1064
1608108400000|2020-12-16 08:46:40|3705|3704|3707|3706|3707|3706|3705|3704|2757
1608108410000|2020-12-16 08:46:50|3706.5|3705.5|3706|3705|3706.5|3705.5|3706|3705|69
1608108420000|2020-12-16 08:47:00|3706.5|3705.5|3707|3706|3707.5|3707|3706|3705.5|4587
1608108430000|2020-12-16 08:47:10|3706.5|3706.5|3707|3706|3707|3706.5|3706.5|3705.5|1478
1608108440000|2020-12-16 08:47:20|3706.5|3705.5|3706.5|3706|3707|3706.5|3706|3705.5|1614
1608108450000|2020-12-16 08:47:30|3706|3705.5|3706|3705|3706.5|3706|3705.5|3705|1588
1608108460000|2020-12-16 08:47:40|3706.5|3705.5|3707.5|3706.5|3707.5|3707|3706.5|3705.5|9633
1608108470000|2020-12-16 08:47:50|3707|3706|3706.5|3705.5|3707|3706|3706|3705.5|724
1608108480000|2020-12-16 08:48:00|3707|3706|3707.5|3707|3708|3707.5|3706|3705.5|2922
1608108490000|2020-12-16 08:48:10|3708|3706.5|3707.5|3707|3708|3707|3707.5|3706.5|138
1608108500000|2020-12-16 08:48:20|3707|3706.5|3707|3706|3707|3706.5|3707|3706|85
1608108510000|2020-12-16 08:48:30|3706.5|3705.5|3705.5|3704.5|3707|3705.5|3704.5|3704|1043
1608108520000|2020-12-16 08:48:40|3705|3704|3705|3704|3705|3704.5|3704|3703.5|403
1608108530000|2020-12-16 08:48:50|3704.5|3704.5|3704.5|3704|3705|3704.5|3704|3703|3593
1608108540000|2020-12-16 08:49:00|3705|3704.5|3704|3703.5|3705|3704.5|3704|3703.5|2141
1608108550000|2020-12-16 08:49:10|3703.5|3703|3701|3699.5|3703.5|3703|3701|3699.5|1717
1608108560000|2020-12-16 08:49:20|3701.5|3700|3700|3699|3701.5|3701|3700|3699|1277
1608108570000|2020-12-16 08:49:30|3699.5|3699.5|3702|3701|3702|3701|3699.5|3699|2172
1608108580000|2020-12-16 08:49:40|3702.5|3701.5|3701.5|3701|3702.5|3702|3701.5|3701|1618
1608108590000|2020-12-16 08:49:50|3701|3700.5|3699|3698.5|3701|3700.5|3698.5|3697|673
1608108600000|2020-12-16 08:50:00|3699.5|3699|3699.5|3698.5|3700|3699|3699|3698|598
1608108610000|2020-12-16 08:50:10|3699|3698|3700.5|3699.5|3700.5|3700|3699|3698|1022
1608108620000|2020-12-16 08:50:20|3700|3700|3699.5|3698|3700|3700|3699|3698|1970
1608108630000|2020-12-16 08:50:30|3699|3697.5|3697|3696.5|3699|3697.5|3697|3696|1005
1608108640000|2020-12-16 08:50:40|3697.5|3697|3697.5|3696.5|3697.5|3697|3697.5|3696.5|74
1608108650000|2020-12-16 08:50:50|3698|3697|3699|3698|3699.5|3698.5|3698|3697|1585
1608108660000|2020-12-16 08:51:00|3699.5|3698.5|3699|3698|3699.5|3699|3698.5|3698|1184
1608108670000|2020-12-16 08:51:10|3699.5|3698.5|3698|3697.5|3699.5|3699|3698|3697.5|2313
1608108680000|2020-12-16 08:51:20|3698.5|3698|3699.5|3698.5|3699.5|3698.5|3698.5|3697.5|702
1608108690000|2020-12-16 08:51:30|3700|3699|3700.5|3699.5|3700.5|3700|3700|3699|566
1608108700000|2020-12-16 08:51:40|3701|3700|3701.5|3700|3701.5|3701|3701|3700|469
1608108710000|2020-12-16 08:51:50|3701|3699.5|3700.5|3699.5|3701|3699.5|3700.5|3699.5|404
1608108720000|2020-12-16 08:52:00|3700|3699|3697.5|3696.5|3700|3699|3697.5|3696.5|1296
1608108730000|2020-12-16 08:52:10|3697|3696|3696.5|3695.5|3697|3696|3696.5|3695|46
1608108740000|2020-12-16 08:52:20|3697|3696|3697.5|3696|3697.5|3696|3697|3695.5|249
1608108750000|2020-12-16 08:52:30|3698|3696.5|3699.5|3698.5|3699.5|3698.5|3698|3696.5|495
1608108760000|2020-12-16 08:52:40|3699|3699|3701|3700|3701|3700|3699|3698.5|1586
1608108770000|2020-12-16 08:52:50|3700.5|3699.5|3700.5|3699|3700.5|3700|3699.5|3698.5|5486
1608108780000|2020-12-16 08:53:00|3700|3699.5|3700.5|3700|3701|3700.5|3700|3699.5|538
1608108790000|2020-12-16 08:53:10|3700|3699.5|3701|3699.5|3701|3700.5|3700|3699.5|1038
1608108800000|2020-12-16 08:53:20|3701.5|3700|3702.5|3701.5|3702.5|3702|3701.5|3700|1372
1608108810000|2020-12-16 08:53:30|3703|3702|3703|3702|3703|3702.5|3703|3701.5|125
1608108820000|2020-12-16 08:53:40|3702.5|3701.5|3703|3702|3703|3702.5|3702|3701.5|800
1608108830000|2020-12-16 08:53:50|3702.5|3701.5|3702|3701|3703|3701.5|3701.5|3701|660
1608108840000|2020-12-16 08:54:00|3701.5||3702||3702||3701.5||95
1608108850000|2020-12-16 08:54:10|3701.5|3700.5|3702.5|3701.5|3704|3703|3701|3700.5|2882
1608108860000|2020-12-16 08:54:20|3703|3702|3703.5|3703|3703.5|3703|3702.5|3701.5|2153
1608108870000|2020-12-16 08:54:30|3704|3703.5|3703.5|3703|3704|3703.5|3703.5|3703|98
1608108880000|2020-12-16 08:54:40|3704|3703.5|3703.5|3703|3704|3703.5|3703|3702.5|550
1608108890000|2020-12-16 08:54:50|3704|3703.5|3704.5|3704|3705|3704.5|3704|3703.5|321
1608108900000|2020-12-16 08:55:00|3705|3704.5|3705.5|3704.5|3705.5|3704.5|3704.5|3704|3330
1608108910000|2020-12-16 08:55:10|3705|3704|3705|3704|3706|3705.5|3704.5|3704|2693
1608108920000|2020-12-16 08:55:20|3705.5|3704.5|3706.5|3705.5|3706.5|3705.5|3704.5|3704|3144
1608108930000|2020-12-16 08:55:30|3706|3706|3706|3704.5|3706|3706|3706|3704.5|302
1608108940000|2020-12-16 08:55:40|3705.5|3705|3706.5|3705|3706.5|3705.5|3705|3704.5|596
1608108950000|2020-12-16 08:55:50|3706|3704.5|3704|3703.5|3706|3704.5|3704|3703|2090
1608108960000|2020-12-16 08:56:00|3703.5|3703|3703|3702.5|3704|3703.5|3703|3702|4248
1608108970000|2020-12-16 08:56:10|3703.5|3703|3704.5|3704|3704.5|3704|3703.5|3703|1473
1608108980000|2020-12-16 08:56:20|3704|3703.5|3704.5|3703.5|3704.5|3704|3704|3703.5|2623
1608108990000|2020-12-16 08:56:30|3705|3704|3705.5|3704.5|3705.5|3705|3704.5|3704|1117
1608109000000|2020-12-16 08:56:40|3705|3704|3704|3703|3705|3704|3703.5|3703|1532
1608109010000|2020-12-16 08:56:50|3703.5|3702.5|3703.5|3703|3704|3703.5|3703.5|3702.5|745
1608109020000|2020-12-16 08:57:00|3704|3703.5|3704|3703|3704|3703.5|3703|3702.5|2922
1608109030000|2020-12-16 08:57:10|3703.5|3702.5|3702|3701.5|3704|3703|3702|3701|2898
1608109040000|2020-12-16 08:57:20|3702.5|3702|3702|3701.5|3702.5|3702|3702|3701.5|2712
1608109050000|2020-12-16 08:57:30|3702.5|3702|3702.5|3701.5|3702.5|3702|3702|3701.5|215
1608109060000|2020-12-16 08:57:40|3702|3701|3700|3699.5|3702.5|3701|3700|3699.5|1777
1608109070000|2020-12-16 08:57:50|3700.5|3700|3700|3699|3700.5|3700|3700|3699|1332
1608109080000|2020-12-16 08:58:00|3700.5|3699.5|3701|3700|3701|3700.5|3700|3699.5|1304
1608109090000|2020-12-16 08:58:10|3700.5|3699.5|3699|3698|3700.5|3699.5|3699|3698|762
1608109100000|2020-12-16 08:58:20|3699.5|3698.5|3699.5|3698.5|3699.5|3699|3699|3698|1072
1608109110000|2020-12-16 08:58:30|3699|3699|3698.5|3698|3699.5|3699|3698|3697.5|645
1608109120000|2020-12-16 08:58:40|3699|3697.5|3699.5|3699|3699.5|3699|3699|3697.5|118
1608109130000|2020-12-16 08:58:50|3700|3699.5|3699.5|3699|3700.5|3700|3699.5|3699|2318
1608109140000|2020-12-16 08:59:00|3699|3698.5|3701|3700|3701|3700.5|3698.5|3698|6046
1608109150000|2020-12-16 08:59:10|3701.5|3700.5|3701.5|3700.5|3701.5|3701|3701|3700|547
1608109160000|2020-12-16 08:59:20|3702|3701|3701.5|3700.5|3702.5|3701.5|3701|3700.5|633
1608109170000|2020-12-16 08:59:30|3702|3701|3702|3701|3702|3701|3701.5|3701|1704
1608109180000|2020-12-16 08:59:40|3701.5|3701.5|3702|3701.5|3702|3701.5|3701|3700.5|2562
1608109190000|2020-12-16 08:59:50|3702.5|3702|3703.5|3702.5|3703.5|3703|3702.5|3702|3049
1608109200000|2020-12-16 09:00:00|3702.5|3702|3702.5|3701.5|3702.5|3702|3702|3701.5|2555
1608109210000|2020-12-16 09:00:10|3702|3701|3702.5|3702|3702.5|3702|3700.5|3700|2482
1608109220000|2020-12-16 09:00:20|3703|3702.5|3701.5|3700.5|3703.5|3703|3701.5|3700.5|1018
1608109230000|2020-12-16 09:00:30|3701|3700|3701.5|3700|3701.5|3700|3701|3700|470
1608109240000|2020-12-16 09:00:40|3702|3700.5|3701|3700|3702|3701|3701|3700|360
1608109250000|2020-12-16 09:00:50|3701.5|3700.5|3699.5|3698.5|3701.5|3701|3699.5|3698.5|2150
1608109260000|2020-12-16 09:01:00|3699|3699|3699|3698|3699.5|3699|3698.5|3698|2717
1608109270000|2020-12-16 09:01:10|3698.5|3697.5|3697.5|3696.5|3699|3697.5|3697|3696.5|1712
1608109280000|2020-12-16 09:01:20|3697|3696|3696|3695|3697|3696.5|3696|3695|1012
1608109290000|2020-12-16 09:01:30|3695.5|3694.5|3695|3694|3696|3694.5|3695|3694|600
1608109300000|2020-12-16 09:01:40|3695.5|3694.5|3695.5|3694.5|3695.5|3695|3695|3694.5|2913
1608109310000|2020-12-16 09:01:50|3695|3695|3696|3695|3696|3695.5|3695|3694.5|689
1608109320000|2020-12-16 09:02:00|3696.5|3695.5|3697.5|3696.5|3698|3697|3696.5|3695.5|637
1608109330000|2020-12-16 09:02:10|3698|3697|3697|3696.5|3698|3697.5|3697|3696.5|520
1608109340000|2020-12-16 09:02:20|3697.5|3696|3696.5|3695.5|3697.5|3696|3695.5|3695|1147
1608109360000|2020-12-16 09:02:40|3696|3695|3696|3695|3696|3695.5|3695.5|3695|531
1608109370000|2020-12-16 09:02:50|3695.5|3695.5|3695.5|3694.5|3696|3695.5|3694.5|3694|6499
1608109380000|2020-12-16 09:03:00|3695|3695|3695.5|3694.5|3695.5|3695|3695|3694.5|909
1608109390000|2020-12-16 09:03:10|3696|3695|3696.5|3695.5|3696.5|3696|3696|3695|509
1608109400000|2020-12-16 09:03:20|3696|3696|3696|3695.5|3696|3696|3696|3695|559
1608109410000|2020-12-16 09:03:30|3695.5|3695|3695|3694.5|3695.5|3695|3694.5|3694|384
1608109420000|2020-12-16 09:03:40|3694.5|3694|3695|3694|3695|3694|3694.5|3694|1649
1608109430000|2020-12-16 09:03:50|3695.5|3694.5|3695.5|3694.5|3696.5|3695.5|3695|3694|6149
1608109440000|2020-12-16 09:04:00|3695|3694|3696|3695|3697|3696|3695|3694|1146
1608109450000|2020-12-16 09:04:10|3696.5|3695.5|3696.5|3695.5|3696.5|3696|3696|3695.5|542
1608109460000|2020-12-16 09:04:20|3697|3696|3697.5|3696.5|3698|3697.5|3697|3696|10074
1608109470000|2020-12-16 09:04:30|3698|3697|3697|3696|3698|3697.5|3697|3696|3188
1608109480000|2020-12-16 09:04:40|3696.5|3695.5|3694.5|3693.5|3696.5|3695.5|3693.5|3693|3247
1608109490000|2020-12-16 09:04:50|3695|3693|3695.5|3694.5|3695.5|3695|3694.5|3693|11090
1608109500000|2020-12-16 09:05:00|3695|3695|3696|3695|3696.5|3696|3695|3694.5|1286
1608109510000|2020-12-16 09:05:10|3695.5|3695.5|3697|3695.5|3697|3696.5|3695.5|3695.5|890
1608109520000|2020-12-16 09:05:20|3696.5|3696|3694.5|3694|3697|3696|3694.5|3694|1242
1608109530000|2020-12-16 09:05:30|3695|3694.5|3695|3694|3695|3694.5|3695|3694|81
1608109540000|2020-12-16 09:05:40|3695.5|3694.5|3695.5|3694.5|3696|3695|3694.5|3694|702
1608109550000|2020-12-16 09:05:50|3695|3694|3695|3694.5|3695|3694.5|3694.5|3694|313
1608109560000|2020-12-16 09:06:00|3695.5|3695|3696.5|3695.5|3696.5|3695.5|3695.5|3695|997
1608109570000|2020-12-16 09:06:10|3696|3695|3697.5|3696.5|3697.5|3697|3695.5|3694.5|1739
1608109580000|2020-12-16 09:06:20|3698|3697|3699|3698|3699|3698.5|3698|3697|735
1608109590000|2020-12-16 09:06:30|3699.5|3698.5|3699.5|3699|3699.5|3699|3699.5|3698.5|50
1608109600000|2020-12-16 09:06:40|3700|3699.5|3700|3699|3700|3699.5|3699.5|3699|606
1608109610000|2020-12-16 09:06:50|3700.5|3699.5|3702.5|3702|3703|3702.5|3700.5|3699.5|1637
1608109620000|2020-12-16 09:07:00|3702|3701.5|3700.5|3699.5|3702.5|3702|3700.5|3699.5|1475
1608109630000|2020-12-16 09:07:10|3701|3700|3701|3700|3701|3700.5|3700|3699.5|2536
1608109640000|2020-12-16 09:07:20|||||||||159
1608109650000|2020-12-16 09:07:30|3700.5||3700.5||3700.5||3700.5||163
1608109660000|2020-12-16 09:07:40|3701|3700.5|3701|3700|3701|3700.5|3700.5|3700|436
1608109670000|2020-12-16 09:07:50|3701.5|3700.5|3701|3700|3702|3701|3701|3700|1848
1608109680000|2020-12-16 09:08:00|3700.5|3700.5|3700.5|3699.5|3700.5|3700.5|3700|3699.5|1110
1608109690000|2020-12-16 09:08:10|3700|3700|3701.5|3700.5|3701.5|3701|3699.5|3699|2388
1608109700000|2020-12-16 09:08:20|3701|3700|3700.5|3699.5|3701|3700|3700.5|3699.5|96
1608109720000|2020-12-16 09:08:40|3700|3699|3700.5|3700|3701|3700.5|3700|3699|2011
1608109730000|2020-12-16 09:08:50|3701|3700.5|3701|3700|3701|3700.5|3700.5|3700|1367
1608109740000|2020-12-16 09:09:00|3700.5|3699.5|3701|3700|3701|3700|3700|3699.5|653
1608109750000|2020-12-16 09:09:10|3701.5|3700.5|3701.5|3700|3701.5|3701|3701|3700|434
1608109760000|2020-12-16 09:09:20|3701|3700.5|3700|3699.5|3701|3700.5|3700|3699.5|727
1608109770000|2020-12-16 09:09:30|3700.5|3700|3701.5|3700.5|3701.5|3700.5|3700.5|3700|570
1608109780000|2020-12-16 09:09:40|3701|3700|3700.5|3700|3701.5|3700.5|3700.5|3699.5|842
1608109790000|2020-12-16 09:09:50|3701|3699.5|3700.5|3699.5|3701|3699.5|3700.5|3699.5|357
1608109800000|2020-12-16 09:10:00|3700|3699|3699|3698|3700|3699.5|3699|3698|323
1608109810000|2020-12-16 09:10:10|3699.5|3698.5|3700.5|3699.5|3700.5|3700|3699.5|3698|1255
1608109820000|2020-12-16 09:10:20|||||||||129
1608109830000|2020-12-16 09:10:30|3700|3699|3699|3698|3700|3699.5|3698.5|3698|599
1608109840000|2020-12-16 09:10:40|3698.5|3697.5|3697.5|3696.5|3699|3697.5|3697|3696.5|3200
1608109850000|2020-12-16 09:10:50|3697|3696|3695|3694|3697|3696|3695|3694|3435
1608109860000|2020-12-16 09:11:00|3694.5|3694.5|3694|3693.5|3694.5|3694.5|3693.5|3692.5|3822
1608109870000|2020-12-16 09:11:10|3694.5|3694|3694.5|3693.5|3695|3694|3694|3693.5|2580
1608109880000|2020-12-16 09:11:20|3695|3694|3695|3694.5|3695|3694.5|3695|3694|593
1608109890000|2020-12-16 09:11:30|3695.5|3695|3695.5|3694.5|3695.5|3695|3695|3694.5|143
1608109900000|2020-12-16 09:11:40|3695|3694|3695|3694.5|3695|3694.5|3695|3694|50
1608109910000|2020-12-16 09:11:50|3694.5|3693.5|3694.5|3693.5|3695.5|3695|3694|3693.5|421
1608109920000|2020-12-16 09:12:00|3695|3694|3695|3694.5|3695|3694.5|3695|3694|692
1608109930000|2020-12-16 09:12:10|||||||||100
1608109940000|2020-12-16 09:12:20|3694.5|3694|3695|3694.5|3695|3694.5|3694.5|3694|1904
1608109950000|2020-12-16 09:12:30||3694||3694.5||3694.5||3694|0
1608109960000|2020-12-16 09:12:40|3694.5|3694|3694.5|3693.5|3694.5|3694|3694|3693.5|491
1608109970000|2020-12-16 09:12:50|3695|3694|3695|3694|3695.5|3695|3695|3694|1153
1608109980000|2020-12-16 09:13:00|3695.5|3694.5|3694.5|3694|3695.5|3695|3694.5|3694|1441
1608109990000|2020-12-16 09:13:10|3695|3694.5|3695.5|3695|3695.5|3695|3695|3694|910
1608110000000|2020-12-16 09:13:20|3695|3694.5|3695.5|3694.5|3695.5|3694.5|3695|3694.5|333
1608110010000|2020-12-16 09:13:30|3695|3695|3696.5|3696|3696.5|3696|3695|3694.5|1344
1608110020000|2020-12-16 09:13:40|||||||||69
1608110030000|2020-12-16 09:13:50|3696|3695.5|3696.5|3696|3696.5|3696|3696|3695.5|600
1608110040000|2020-12-16 09:14:00|3697|3696.5|3697.5|3697|3698|3697|3697|3696.5|1167
1608110050000|2020-12-16 09:14:10|3698||3697.5||3698||3697.5||778
1608110060000|2020-12-16 09:14:20|3698||3698||3698||3698||0
1608110070000|2020-12-16 09:14:30|3697.5|3696.5|3697.5|3696.5|3697.5|3696.5|3697|3696.5|764
1608110080000|2020-12-16 09:14:40|3698|3697|3698|3697|3698|3697.5|3697.5|3697|950
1608110090000|2020-12-16 09:14:50|3698.5|3697.5|3699|3698.5|3699.5|3699|3698.5|3697.5|3672
1608110100000|2020-12-16 09:15:00|3699.5|3699|3698.5|3697.5|3699.5|3699|3698|3697|1688
1608110110000|2020-12-16 09:15:10|3698|3697|3695.5|3694.5|3698|3697|3695|3694.5|1921
1608110130000|2020-12-16 09:15:30|3695|3695|3696|3695|3696|3695.5|3695|3695|1558
1608110140000|2020-12-16 09:15:40|3696.5|3695.5|3697|3696|3697|3696|3696.5|3695.5|1186
1608110150000|2020-12-16 09:15:50|3697.5|3696.5|3698|3697|3698|3697.5|3697.5|3696.5|571
1608110160000|2020-12-16 09:16:00|3698.5|3697.5|3698|3697.5|3698.5|3697.5|3698|3697.5|92
1608110170000|2020-12-16 09:16:10|3698.5|3698|3698.5|3697.5|3698.5|3698|3698.5|3697.5|26
1608110180000|2020-12-16 09:16:20|3698|3697|3697.5|3696.5|3698.5|3697|3697|3696.5|1948
1608110190000|2020-12-16 09:16:30|3697|3696|3697|3696|3697|3696|3697|3696|0
1608110200000|2020-12-16 09:16:40|3697.5|3696.5|3697.5|3696.5|3698|3697.5|3697|3696|510
1608110210000|2020-12-16 09:16:50|||||||||30
1608110220000|2020-12-16 09:17:00|3697|3696|3697|3696|3697.5|3696.5|3696.5|3695.5|3168
1608110230000|2020-12-16 09:17:10|3697.5|3696.5|3697.5|3696.5|3697.5|3696.5|3697.5|3696.5|154
1608110240000|2020-12-16 09:17:20|3698|3697|3698.5|3697.5|3698.5|3697.5|3697.5|3697|1213
1608110250000|2020-12-16 09:17:30|3698|3697|3698.5|3698|3698.5|3698|3697.5|3697|133
1608110260000|2020-12-16 09:17:40|3699|3698.5|3699.5|3698.5|3699.5|3698.5|3699|3698|722
1608110270000|2020-12-16 09:17:50|3699|3698|3697.5|3697|3699.5|3698|3697.5|3697|348
1608110280000|2020-12-16 09:18:00|3698|3697.5|3698|3697|3698.5|3697.5|3697.5|3697|328
1608110290000|2020-12-16 09:18:10|3698.5|3697.5|3698|3697|3698.5|3697.5|3698|3697|0
1608110300000|2020-12-16 09:18:20|3697.5|3696.5|3696.5|3695.5|3697.5|3696.5|3696|3695.5|1962
1608110310000|2020-12-16 09:18:30|3697|3696|3697|3696.5|3697.5|3696.5|3696.5|3695.5|2166
1608110320000|2020-12-16 09:18:40|3696.5|3696|3697|3696.5|3697.5|3696.5|3696.5|3696|1227
1608110330000|2020-12-16 09:18:50|3696.5|3696|3697|3696.5|3697|3696.5|3696.5|3696|2460
1608110340000|2020-12-16 09:19:00|3696.5|3696|3697|3696.5|3697|3696.5|3696|3695.5|2690
1608110350000|2020-12-16 09:19:10|3697.5|3697|3697.5|3696.5|3698.5|3697.5|3697|3696.5|804
1608110360000|2020-12-16 09:19:20|3698|3697|3698|3697.5|3698|3697.5|3698|3696.5|665
1608110370000|2020-12-16 09:19:30|3697.5|3696.5|3697.5|3697|3697.5|3697.5|3697|3696.5|205
1608110380000|2020-12-16 09:19:40||3696.5||3696.5||3696.5||3696.5|0
1608110390000|2020-12-16 09:19:50|3697|3696|3696.5|3696|3697|3696|3696.5|3696|283
1608110400000|2020-12-16 09:20:00|3697|3696.5|3696|3695.5|3697|3696.5|3696|3695.5|2841
1608110410000|2020-12-16 09:20:10|3695.5|3695|3696|3695|3696|3695.5|3694.5|3694|3713
1608110420000|2020-12-16 09:20:20|3696.5||3695.5||3696.5||3695.5||0
1608110430000|2020-12-16 09:20:30|3696|3695.5|3696|3695.5|3697|3696|3696|3695|190
1608110440000|2020-12-16 09:20:40|3696.5|3695|3696.5|3695.5|3696.5|3695.5|3696.5|3695|0
1608110450000|2020-12-16 09:20:50|3696|3695|3696|3695|3696|3695|3696|3695|0
1608110460000|2020-12-16 09:21:00|3696.5|3695.5|3696.5|3695|3696.5|3695.5|3696.5|3695|157
1608110470000|2020-12-16 09:21:10|3696|3695.5|3696.5|3696|3696.5|3696|3696|3695.5|79
1608110480000|2020-12-16 09:21:20|3697|3696.5|3697|3696|3697|3696.5|3696.5|3696|368
1608110500000|2020-12-16 09:21:40|3697.5||3697.5||3697.5||3697.5||0
1608110510000|2020-12-16 09:21:50||3696.5||3697||3697||3696.5|23
1608110520000|2020-12-16 09:22:00|3697|3696.5|3697.5|3697|3697.5|3697|3696.5|3696|392
1608110530000|2020-12-16 09:22:10|3697|3696.5|3697.5|3697|3697.5|3697|3697|3696|140
1608110540000|2020-12-16 09:22:20|3698|3697.5|3698.5|3697.5|3698.5|3697.5|3698|3697.5|94
1608110550000|2020-12-16 09:22:30|3698|3697|3697|3696|3698|3697|3697|3696|942
1608110560000|2020-12-16 09:22:40|3697.5|3696.5|3697.5|3696.5|3698.5|3697.5|3697.5|3696.5|91
1608110570000|2020-12-16 09:22:50||3697||3696.5||3697||3696.5|0
1608110590000|2020-12-16 09:23:10|3697|3697|3700.5|3699.5|3701|3700.5|3697|3696.5|10296
1608110600000|2020-12-16 09:23:20|3700|3700|3700.5|3700|3700.5|3700|3700|3699.5|227
1608110610000|2020-12-16 09:23:30|3700|3699.5|3700|3699.5|3700.5|3700|3700|3699|216
1608110620000|2020-12-16 09:23:40|3699.5|3699|3701|3700|3701|3700|3699.5|3699|660
1608110630000|2020-12-16 09:23:50|3701.5|3700.5|3702|3701.5|3702|3701.5|3701.5|3700|250
1608110640000|2020-12-16 09:24:00|3701.5|3701|3702|3701|3702|3701|3701.5|3700.5|97
1608110650000|2020-12-16 09:24:10|3702.5|3701.5|3703|3702|3703|3702|3702.5|3701|611
1608110660000|2020-12-16 09:24:20|3703.5|3702.5|3704|3703|3704|3703.5|3703.5|3702.5|515
1608110670000|2020-12-16 09:24:30|3703.5|3703.5|3704|3703|3704|3703.5|3703.5|3703|118
1608110680000|2020-12-16 09:24:40|3703.5|3702.5|3702.5|3701.5|3703.5|3702.5|3702.5|3701.5|1138
1608110690000|2020-12-16 09:24:50|3703|3702|3704|3702.5|3704|3703|3703|3702|1348
1608110700000|2020-12-16 09:25:00|3703.5|3703|3704|3703|3704|3703.5|3703|3702.5|153
1608110710000|2020-12-16 09:25:10|3703.5|3703.5|3703|3702.5|3703.5|3703.5|3702.5|3702|201
1608110720000|2020-12-16 09:25:20|3702.5|3702|3703|3702|3703|3702.5|3702.5|3701.5|441
1608110730000|2020-12-16 09:25:30|3702.5|3701.5|3703|3702|3703|3702|3702|3701.5|1044
1608110740000|2020-12-16 09:25:40|3703.5|3703|3704|3703|3704|3703.5|3703.5|3703|1508
1608110750000|2020-12-16 09:25:50|3703.5|3702.5|3702.5|3702|3704|3702.5|3702.5|3701.5|657
1608110760000|2020-12-16 09:26:00|3703|3702.5|3703|3702.5|3703.5|3702.5|3703|3702.5|478
1608110770000|2020-12-16 09:26:10|3703.5|3703|3703|3702|3704|3703|3702.5|3702|801
1608110780000|2020-12-16 09:26:20|3702.5|3701.5|3703|3702|3703|3702|3702|3701|228
1608110790000|2020-12-16 09:26:30|3702.5|3702.5|3703|3702.5|3703|3702.5|3702.5|3702|377
1608110800000|2020-12-16 09:26:40|3702.5|3702|3702|3701.5|3702.5|3702|3702|3701.5|4776
1608110810000|2020-12-16 09:26:50|3702.5|3702|3702.5|3702|3703|3702|3702|3701.5|972
1608110820000|2020-12-16 09:27:00|3703|3702.5|3703|3702|3703|3702.5|3703|3702|461
1608110830000|2020-12-16 09:27:10|3702.5|3701.5|3698.5|3697.5|3702.5|3701.5|3698|3697.5|6924
1608110840000|2020-12-16 09:27:20|3698|3698|3698.5|3697.5|3699|3698|3698|3697.5|1274
1608110850000|2020-12-16 09:27:30|3699|3698.5|3699.5|3698.5|3699.5|3699|3699|3698.5|279
1608110860000|2020-12-16 09:27:40|3699|3698|3698|3697|3699|3698.5|3697.5|3696.5|1112
1608110870000|2020-12-16 09:27:50|3697.5|3697.5|3699|3698|3699|3698|3697.5|3697.5|1501
1608110880000|2020-12-16 09:28:00|3698.5|3698.5|3698.5|3697.5|3699|3698.5|3698.5|3697.5|3353
1608110890000|2020-12-16 09:28:10|3699||3699||3699||3698.5||0
1608110900000|2020-12-16 09:28:20|3698.5||3698.5||3698.5||3698.5||0
1608110910000|2020-12-16 09:28:30|3698||3698.5||3698.5||3698||337
1608110920000|2020-12-16 09:28:40|3698|3698|3698.5|3697.5|3698.5|3698|3698|3697.5|129
1608110930000|2020-12-16 09:28:50||3698||3698||3698||3697.5|455
1608110940000|2020-12-16 09:29:00|3699|3698.5|3699.5|3698.5|3699.5|3699|3699|3698.5|1135
1608110950000|2020-12-16 09:29:10|3699|3698|3698.5|3697.5|3699.5|3698|3698|3697.5|377
1608110970000|2020-12-16 09:29:30|3698|3697|3698|3697|3698|3697.5|3697.5|3697|3774
1608110980000|2020-12-16 09:29:40|3698.5|3697.5|3699.5|3698.5|3699.5|3698.5|3698|3697|2648
1608110990000|2020-12-16 09:29:50|3700|3699|3700|3699.5|3700|3699.5|3700|3699|799
1608111000000|2020-12-16 09:30:00|3700.5|3699|3700.5|3699|3700.5|3700|3699.5|3699|1396
1608111010000|2020-12-16 09:30:10|3700|3698.5|3699.5|3698.5|3700|3698.5|3699.5|3698.5|246
1608111020000|2020-12-16 09:30:20|3698.5|3698|3698|3697.5|3698.5|3698|3698|3697.5|5772
1608111030000|2020-12-16 09:30:30|3698.5|3698|3699|3698.5|3699.5|3698.5|3698.5|3697.5|2611
1608111040000|2020-12-16 09:30:40|3698.5|3698|3699|3698.5|3699|3698.5|3698.5|3698|1570
1608111050000|2020-12-16 09:30:50|3698.5|3698|3698|3697.5|3698.5|3698|3698|3697.5|1196
1608111060000|2020-12-16 09:31:00||3697||3697||3697||3697|346
1608111070000|2020-12-16 09:31:10|3698.5|3697.5|3701.5|3700.5|3701.5|3700.5|3698|3697.5|4178
1608111080000|2020-12-16 09:31:20|3702|3701|3701|3700|3702|3701.5|3701|3700|2427
1608111090000|2020-12-16 09:31:30|3701.5|3700.5|3701|3700|3701.5|3700.5|3700.5|3700|1578
1608111110000|2020-12-16 09:31:50|3700.5|3699.5|3698.5|3697.5|3700.5|3699.5|3698.5|3697.5|4995
1608111120000|2020-12-16 09:32:00|3698|3697|3697|3696|3698|3697|3696.5|3696|8298
1608111130000|2020-12-16 09:32:10|3696.5||3696.5||3696.5||3696.5||103
1608111140000|2020-12-16 09:32:20|3696|3695.5|3695|3694.5|3696.5|3696|3694|3693.5|12320
1608111150000|2020-12-16 09:32:30||3694||3694||3694||3694|0
1608111160000|2020-12-16 09:32:40|3694.5|3693.5|3693|3692.5|3694.5|3693.5|3693|3692|4731
1608111170000|2020-12-16 09:32:50|3692.5|3692|3693.5|3692.5|3693.5|3693|3692.5|3692|6189
1608111180000|2020-12-16 09:33:00|3693|3692|3692|3691.5|3693|3692.5|3692|3691.5|1548
1608111190000|2020-12-16 09:33:10|3691.5|3691|3691|3690.5|3692|3691.5|3690.5|3690|3110
1608111200000|2020-12-16 09:33:20|3690.5|3690|3691.5|3690.5|3691.5|3691|3690.5|3690|1153
1608111210000|2020-12-16 09:33:30|3691|3690|3691.5|3690|3691.5|3690.5|3691|3690|30
1608111220000|2020-12-16 09:33:40||3690.5||3690.5||3690.5||3690.5|0
1608111230000|2020-12-16 09:33:50||3691||3691||3691||3691|48
1608111240000|2020-12-16 09:34:00|3691|3690.5|3691|3690|3692|3691.5|3690.5|3690|3351
1608111250000|2020-12-16 09:34:10|3690.5|3690.5|3690|3689.5|3691|3690.5|3690|3689|5798
1608111260000|2020-12-16 09:34:20|3689.5|3689|3692|3691|3692|3691|3689.5|3689|1965
1608111270000|2020-12-16 09:34:30|3691.5||3691.5||3691.5||3691.5||99
1608111280000|2020-12-16 09:34:40|3692|3691.5|3692|3691|3692|3691.5|3691.5|3691|176
1608111290000|2020-12-16 09:34:50|3691.5|3690.5|3691|3690.5|3691.5|3690.5|3691|3690.5|294
1608111300000|2020-12-16 09:35:00|3691.5|3691|3690.5|3689.5|3691.5|3691|3690.5|3689.5|599
1608111310000|2020-12-16 09:35:10|3691|3690|3690.5|3690|3691|3690|3690|3689.5|708
1608111320000|2020-12-16 09:35:20|3691|3690.5|3690|3689|3691.5|3691|3689.5|3689|1206
1608111330000|2020-12-16 09:35:30|3689.5|3688.5|3689|3688.5|3690|3689|3688.5|3687.5|285
1608111340000|2020-12-16 09:35:40|3689.5|3689|3691|3690|3691|3690|3689.5|3689|3504
1608111350000|2020-12-16 09:35:50|3691.5|3690.5|3692|3691|3692|3691|3691.5|3690|162
1608111360000|2020-12-16 09:36:00|3691.5|3690.5|3692.5|3691.5|3692.5|3691.5|3691|3690.5|834
1608111370000|2020-12-16 09:36:10|3692|3691|3692|3691|3692|3691|3691.5|3691|34382
1608111380000|2020-12-16 09:36:20|3691.5|3691.5|3692.5|3691.5|3692.5|3691.5|3691.5|3691.5|698
1608111390000|2020-12-16 09:36:30|3693|3692|3695.5|3694.5|3695.5|3695|3693|3691.5|617
1608111400000|2020-12-16 09:36:40|3695|3694|3694|3693|3695|3694|3694|3693|634
1608111410000|2020-12-16 09:36:50|3694.5|3693.5|3695.5|3694.5|3695.5|3695|3694.5|3693.5|428
1608111420000|2020-12-16 09:37:00|3696|3695|3697|3696|3697|3696.5|3696|3695|1661
1608111430000|2020-12-16 09:37:10|3696.5|3695.5|3696.5|3695|3697|3695.5|3696|3695|1208
1608111440000|2020-12-16 09:37:20|3697|3695.5|3697|3696|3697|3696|3697|3695.5|0
1608111450000|2020-12-16 09:37:30|3696.5|3695.5|3697|3696|3697|3696|3696|3695|249
1608111460000|2020-12-16 09:37:40|3697.5|3696.5|3697.5|3696.5|3697.5|3696.5|3697|3696.5|370
1608111470000|2020-12-16 09:37:50|3698|3697|3698|3697|3698.5|3697.5|3697.5|3697|73
1608111480000|2020-12-16 09:38:00|3697.5||3697.5||3697.5||3697.5||0
1608111490000|2020-12-16 09:38:10|3697|3696.5|3697.5|3696.5|3697.5|3696.5|3697|3696.5|12
1608111500000|2020-12-16 09:38:20|3697|3696|3696|3694.5|3697|3696|3695|3694.5|2065
1608111510000|2020-12-16 09:38:30|3695.5|3696|3696.5|3695.5|3697.5|3696.5|3695.5|3695.5|1481
1608111520000|2020-12-16 09:38:40|3697|3696|3697.5|3696.5|3697.5|3696.5|3697|3696|345
1608111530000|2020-12-16 09:38:50|3697|3696|3696|3695.5|3697.5|3696|3696|3695|475
1608111540000|2020-12-16 09:39:00|3695.5|3695|3695.5|3694.5|3695.5|3695|3695.5|3694.5|1039
1608111550000|2020-12-16 09:39:10|3696|3695|3695|3693.5|3696.5|3695.5|3694.5|3693.5|3875
1608111560000|2020-12-16 09:39:20|3695.5|3694.5|3696.5|3695.5|3697|3696|3695.5|3694.5|750
1608111570000|2020-12-16 09:39:30|3697|3696|3697.5|3697|3697.5|3697|3696.5|3696|1709
1608111580000|2020-12-16 09:39:40|3698|3697.5|3700|3699|3700|3699|3698|3697.5|680
1608111590000|2020-12-16 09:39:50|3699.5|3698.5|3698.5|3698|3700|3698.5|3698.5|3698|1236
1608111600000|2020-12-16 09:40:00|3699|3698.5|3700.5|3699.5|3700.5|3700|3698.5|3698.5|9247
1608111610000|2020-12-16 09:40:10|3700|3699|3700.5|3699.5|3700.5|3699.5|3699.5|3699|2969
1608111620000|2020-12-16 09:40:20|3700|3700|3700.5|3699.5|3700.5|3700|3700|3699.5|513
1608111640000|2020-12-16 09:40:40|3700|3699|3700|3699|3700.5|3699.5|3699.5|3699|915
1608111650000|2020-12-16 09:40:50|3699.5|3698.5|3700|3699|3700|3699|3699|3698.5|908
1608111660000|2020-12-16 09:41:00|3699.5|3698.5|3698|3697.5|3699.5|3698.5|3698|3697|959
1608111670000|2020-12-16 09:41:10|3697.5|3697|3697|3696|3698|3697.5|3697|3696|3462
1608111680000|2020-12-16 09:41:20|3697.5|3696.5|3698|3696.5|3698|3697|3697.5|3696|61
1608111690000|2020-12-16 09:41:30|3697.5||3698||3698||3697.5||0
1608111700000|2020-12-16 09:41:40|3697.5||3698||3698||3697.5||0
1608111710000|2020-12-16 09:41:50|3697.5||3697||3698||3697||1
1608111720000|2020-12-16 09:42:00|3697.5|3697|3699|3698.5|3699.5|3698.5|3696.5|3696|116340
1608111730000|2020-12-16 09:42:10|3698.5|3698|3698|3697|3698.5|3698|3697.5|3697|186
1608111740000|2020-12-16 09:42:20||3697.5||3697.5||3697.5||3697.5|0
1608111750000|2020-12-16 09:42:30|3698.5|3698|3697|3695.5|3698.5|3698|3697|3695.5|641
1608111760000|2020-12-16 09:42:40|3696.5|3695|3695.5|3695|3696.5|3695|3695|3694|1513
1608111770000|2020-12-16 09:42:50|||||||||436
1608111780000|2020-12-16 09:43:00|3695|3694.5|3695|3694.5|3695.5|3694.5|3695|3694|2119
1608111790000|2020-12-16 09:43:10|3695.5|3695|3695.5|3694.5|3696|3695.5|3695|3694.5|2225
1608111800000|2020-12-16 09:43:20|3696|3695.5|3697.5|3696|3697.5|3696|3696|3695.5|1641
1608111810000|2020-12-16 09:43:30|3697|3695.5|3695.5|3694.5|3697|3695.5|3695.5|3694.5|823
1608111820000|2020-12-16 09:43:40|3695|3695|3695.5|3695|3695.5|3695|3695|3695|493
1608111830000|2020-12-16 09:43:50|3696|3694.5|3695.5|3694.5|3696|3694.5|3694.5|3694|1430
1608111840000|2020-12-16 09:44:00|3696|3695|3693.5|3692.5|3696|3695|3693.5|3692.5|493
1608111850000|2020-12-16 09:44:10|3693||3693||3693||3693||0
1608111860000|2020-12-16 09:44:20|3692.5|3692|3693.5|3692.5|3693.5|3693|3692.5|3692|999
1608111870000|2020-12-16 09:44:30|3693|3693|3692.5|3692|3693|3693|3692.5|3692|1138
1608111880000|2020-12-16 09:44:40|3692|3691.5|3692.5|3691.5|3692.5|3692|3692|3691|803
1608111890000|2020-12-16 09:44:50|3692|3692|3692|3691.5|3692.5|3692|3692|3691.5|1094
1608111900000|2020-12-16 09:45:00|3691.5|3691|3692.5|3692|3693.5|3692.5|3691.5|3691|4710
1608111910000|2020-12-16 09:45:10|3692|3691.5|3692.5|3692|3692.5|3692|3692|3691.5|527
1608111920000|2020-12-16 09:45:20|3692|3691.5|3693|3692|3693|3692|3692|3691.5|1167
1608111940000|2020-12-16 09:45:40|3692.5|3692.5|3693|3692|3693.5|3693|3692.5|3692|4193
1608111950000|2020-12-16 09:45:50|3693.5|3692.5|3694.5|3693.5|3694.5|3694|3693.5|3692.5|1183
1608111960000|2020-12-16 09:46:00|3695||3695||3695||3695||0
1608111970000|2020-12-16 09:46:10|3694.5||3694||3695||3694||250
1608111980000|2020-12-16 09:46:20|3693.5|3693|3693|3692.5|3693.5|3693|3693|3692.5|620
1608111990000|2020-12-16 09:46:30|||||||||289
1608112000000|2020-12-16 09:46:40|3693.5|3693|3695|3694.5|3695|3694.5|3693.5|3692.5|348
1608112010000|2020-12-16 09:46:50|3694.5|3694|3693.5|3693|3695|3694|3693.5|3693|1813
1608112030000|2020-12-16 09:47:10|||||||||41
1608112040000|2020-12-16 09:47:20|3694|3693.5|3694|3693.5|3694|3693.5|3694|3693.5|326
1608112050000|2020-12-16 09:47:30|3694.5|3694|3695|3694|3695|3694.5|3694.5|3694|1268
1608112070000|2020-12-16 09:47:50|3694.5|3693.5|3695|3694|3695|3694|3694.5|3693.5|1089
1608112080000|2020-12-16 09:48:00|3695.5|3694.5|3695.5|3695|3696|3695|3695.5|3694.5|442
1608112090000|2020-12-16 09:48:10|3696|3695.5|3696|3695|3696|3695.5|3696|3695|200
1608112100000|2020-12-16 09:48:20|3695.5|3695.5|3694.5|3694|3696|3695.5|3694.5|3693.5|1871
1608112110000|2020-12-16 09:48:30||3693.5||3693.5||3693.5||3693.5|68
1608112120000|2020-12-16 09:48:40|3695|3694|3695.5|3694.5|3696|3695|3695|3693.5|1387
1608112130000|2020-12-16 09:48:50|3696|3695|3696.5|3695.5|3696.5|3696|3696|3695|252
1608112140000|2020-12-16 09:49:00|3696|3696|3695.5|3695|3696.5|3696|3695.5|3695|2151
1608112150000|2020-12-16 09:49:10|3695|3694.5|3694|3693.5|3695.5|3694.5|3694|3693.5|1052
1608112160000|2020-12-16 09:49:20|3694.5|3694|3694.5|3693.5|3694.5|3694|3694.5|3693.5|313
1608112170000|2020-12-16 09:49:30|3694|3694|3696.5|3696|3697|3696.5|3694|3694|12155
1608112180000|2020-12-16 09:49:40|3696|3695.5|3695.5|3695|3696|3695.5|3695|3694.5|2551
1608112190000|2020-12-16 09:49:50|3696|3695.5|3696|3695|3696|3695.5|3695.5|3695|1575
1608112200000|2020-12-16 09:50:00|3696.5|3695.5|3696.5|3695.5|3696.5|3695.5|3696|3695.5|31
1608112210000|2020-12-16 09:50:10|3697|3696|3697.5|3697|3697.5|3697|3697|3696|457
1608112220000|2020-12-16 09:50:20|3698|3697.5|3698|3697|3698|3697.5|3697.5|3697|546
1608112230000|2020-12-16 09:50:30|3697|3696.5|3697.5|3696.5|3697.5|3696.5|3696.5|3696|1443
1608112240000|2020-12-16 09:50:40|3697|3696|3696.5|3696|3697|3696|3696|3695|1544
1608112250000|2020-12-16 09:50:50|3697|3695.5|3696.5|3696|3697|3696|3696|3695.5|294
1608112260000|2020-12-16 09:51:00|3697|3695.5|3696.5|3696|3697|3696|3696|3695|389
1608112270000|2020-12-16 09:51:10|3696|3695.5|3696.5|3696|3696.5|3696|3696|3695.5|1024
1608112280000|2020-12-16 09:51:20|3696|3695.5|3696.5|3696|3696.5|3696|3696|3695.5|1223
1608112290000|2020-12-16 09:51:30|3696|3695.5|3695.5|3695|3696.5|3695.5|3695.5|3695|359
1608112300000|2020-12-16 09:51:40|3696|3695.5|3696.5|3695.5|3696.5|3695.5|3696|3695|365
1608112310000|2020-12-16 09:51:50|3696|3695|3696|3695.5|3696.5|3695.5|3695.5|3695|962
1608112320000|2020-12-16 09:52:00|3696.5|3696|3697|3696|3697|3696|3696.5|3696|95
1608112330000|2020-12-16 09:52:10|3696.5|3696.5|3696.5|3695|3696.5|3696.5|3696|3695|731
1608112340000|2020-12-16 09:52:20|3696||3696||3696||3696||0
1608112360000|2020-12-16 09:52:40|3695.5|3695.5|3696.5|3695.5|3696.5|3696|3695.5|3695.5|3087
1608112370000|2020-12-16 09:52:50|3696|3695|3695.5|3694.5|3696.5|3695|3694.5|3694|1618
1608112380000|2020-12-16 09:53:00|3696|3695|3696|3695|3697|3696|3695.5|3694.5|4097
1608112390000|2020-12-16 09:53:10|3695.5|3695.5|3698|3697|3698|3697.5|3695.5|3695|23199
1608112400000|2020-12-16 09:53:20|3698.5|3697.5|3699|3698.5|3699|3698.5|3698.5|3697.5|1492
1608112410000|2020-12-16 09:53:30|3699.5||3699.5||3699.5||3699.5||0
1608112420000|2020-12-16 09:53:40|3699|3699|3699|3698.5|3699|3699|3699|3698.5|73
1608112430000|2020-12-16 09:53:50|3699.5|3699|3697.5|3697|3700|3699.5|3697|3696.5|7451
1608112440000|2020-12-16 09:54:00|3696.5|3696|3694.5|3694|3696.5|3696|3694|3693|5002
1608112450000|2020-12-16 09:54:10|3695|3694.5|3697.5|3697|3697.5|3697|3695|3694.5|848
1608112460000|2020-12-16 09:54:20|3697|3696.5|3697.5|3697|3697.5|3697|3697|3696.5|529
1608112470000|2020-12-16 09:54:30|3698||3698||3698||3698||215
1608112480000|2020-12-16 09:54:40|3698.5|3697.5|3698.5|3697.5|3698.5|3698|3698.5|3697.5|423
1608112490000|2020-12-16 09:54:50|3698||3698.5||3698.5||3698||65
1608112500000|2020-12-16 09:55:00|3698|3698|3698.5|3697.5|3698.5|3698|3698|3697.5|221
1608112510000|2020-12-16 09:55:10||3698||3698||3698||3698|0
1608112520000|2020-12-16 09:55:20|3698|3697.5|3699.5|3698.5|3699.5|3698.5|3698|3697.5|1196
1608112530000|2020-12-16 09:55:30|3699|3698|3699|3698|3699|3698|3699|3698|0
1608112550000|2020-12-16 09:55:50|3698.5|3697.5|3699|3698.5|3699|3698.5|3697.5|3697|991
1608112560000|2020-12-16 09:56:00|3699.5|3698|3698.5|3698|3699.5|3698|3698.5|3698|57
1608112570000|2020-12-16 09:56:10|3699||3699.5||3699.5||3699||0
1608112580000|2020-12-16 09:56:20|3699|3698.5|3698.5|3698|3699|3699|3698.5|3698|387
1608112590000|2020-12-16 09:56:30|3699|3698.5|3698.5|3698|3699|3698.5|3698.5|3698|127
1608112600000|2020-12-16 09:56:40|3699|3698.5|3699.5|3698.5|3699.5|3698.5|3699|3698|113
1608112610000|2020-12-16 09:56:50|3700|3699|3699.5|3699|3700|3699|3699.5|3699|1115
1608112620000|2020-12-16 09:57:00|3700||3700||3700||3699.5||1492
1608112630000|2020-12-16 09:57:10|3699.5|3698.5|3699|3698|3699.5|3698.5|3698.5|3698|833
1608112640000|2020-12-16 09:57:20|3699.5|3698.5|3700|3699.5|3701|3700|3699.5|3698.5|9977
1608112650000|2020-12-16 09:57:30|3700.5|3700|3700.5|3699.5|3700.5|3700|3700|3699.5|1977
1608112660000|2020-12-16 09:57:40|||||||||829
1608112670000|2020-12-16 09:57:50|3700|3699|3696.5|3695.5|3700|3699|3696.5|3695.5|3188
1608112680000|2020-12-16 09:58:00|3697|3696|3696|3695|3697|3696.5|3694.5|3694|3227
1608112690000|2020-12-16 09:58:10|3695.5|3694.5|3695|3694|3696|3694.5|3694.5|3694|421
1608112700000|2020-12-16 09:58:20|3695.5|3694.5|3695.5|3695|3696|3695.5|3695.5|3694.5|349
1608112710000|2020-12-16 09:58:30|||||||||1982
1608112720000|2020-12-16 09:58:40||3694.5||3694.5||3694.5||3694.5|0
1608112730000|2020-12-16 09:58:50|3695|3694|3695|3694.5|3695|3694.5|3694.5|3694|434
1608112740000|2020-12-16 09:59:00|3694.5|3694|3694.5|3694|3695|3694.5|3694.5|3693.5|907
1608112750000|2020-12-16 09:59:10|3694|3693.5|3692.5|3691.5|3694|3694|3692|3691.5|4699
1608112770000|2020-12-16 09:59:30|3692|3691|3692|3691|3692|3691|3691.5|3691|271
1608112780000|2020-12-16 09:59:40|3691.5|3690.5|3690.5|3689.5|3692|3690.5|3690|3689.5|1404
1608112790000|2020-12-16 09:59:50|3690|3689|3691.5|3690.5|3691.5|3690.5|3689.5|3688.5|2379
1608112800000|2020-12-16 10:00:00|3692|3691|3691|3689.5|3692.5|3691.5|3690|3689.5|2756
1608112810000|2020-12-16 10:00:10|3690.5|3690|3690.5|3689.5|3691|3690|3690.5|3689.5|396
1608112820000|2020-12-16 10:00:20|3690|3689|3689|3688|3690|3689|3689|3688|250
1608112830000|2020-12-16 10:00:30|3689.5|3688.5|3687.5|3686.5|3689.5|3689|3687.5|3686.5|1473
1608112840000|2020-12-16 10:00:40|3687|3687|3688.5|3687.5|3688.5|3688|3687|3687|621
1608112850000|2020-12-16 10:00:50|3689|3687|3688.5|3687.5|3689|3687.5|3688|3687|2512
1608112860000|2020-12-16 10:01:00|3688|3687|3687|3686|3688|3687|3686|3685|3170
1608112870000|2020-12-16 10:01:10|3687.5|3686.5|3687.5|3686.5|3687.5|3686.5|3686.5|3686|481
1608112880000|2020-12-16 10:01:20|3687|3686|3686|3684.5|3687|3686|3685.5|3684.5|649
1608112890000|2020-12-16 10:01:30|3685.5|3685|3686|3685|3686|3685.5|3685.5|3685|124
1608112900000|2020-12-16 10:01:40||3685.5||3685||3685.5||3685|8
1608112910000|2020-12-16 10:01:50|3686.5|3685.5|3684.5|3684|3686.5|3686|3684.5|3684|1052
1608112920000|2020-12-16 10:02:00|3685||3685||3685||3685||126
1608112930000|2020-12-16 10:02:10|3684.5|3683.5|3685|3683.5|3685|3684|3684|3682.5|710
1608112940000|2020-12-16 10:02:20|3684.5|3683|3684|3683|3684.5|3683|3683.5|3683|157
1608112950000|2020-12-16 10:02:30|||||||||70
1608112960000|2020-12-16 10:02:40|3683.5|3682.5|3683.5|3682.5|3684|3683.5|3683|3682|3800
1608112970000|2020-12-16 10:02:50|3684|3683|3684|3683|3684|3683.5|3684|3683|934
1608112980000|2020-12-16 10:03:00|3683.5|3682.5|3684.5|3683.5|3685|3684.5|3683|3682.5|2509
1608112990000|2020-12-16 10:03:10|||||||||34
1608113000000|2020-12-16 10:03:20|3684||3684.5||3684.5||3684||10
1608113010000|2020-12-16 10:03:30|3684|3684|3682.5|3682|3684|3684|3682.5|3682|1983
1608113020000|2020-12-16 10:03:40|3683|3682.5|3682.5|3681.5|3683.5|3682.5|3682.5|3681.5|753
1608113030000|2020-12-16 10:03:50|3683|3682|3681.5|3680.5|3683|3682|3681.5|3680.5|1704
1608113040000|2020-12-16 10:04:00||3681||3681||3681||3681|67
1608113050000|2020-12-16 10:04:10|3681|3680.5|3681.5|3680.5|3681.5|3681|3681|3680.5|1371
1608113060000|2020-12-16 10:04:20|3681|3680|3681.5|3680.5|3681.5|3680.5|3681|3680|629
1608113080000|2020-12-16 10:04:40|3681|3680|3681.5|3681|3681.5|3681|3680.5|3680|318
1608113090000|2020-12-16 10:04:50|3681|3680.5|3678.5|3677.5|3681|3680.5|3677.5|3677|6802
1608113100000|2020-12-16 10:05:00|3678|3678|3679.5|3678.5|3680|3679|3678|3678|2092
1608113110000|2020-12-16 10:05:10|3679|3678|3679.5|3678.5|3680|3679.5|3679|3678|798
1608113120000|2020-12-16 10:05:20|3679|3679|3679.5|3678.5|3679.5|3679|3679|3678.5|607
1608113130000|2020-12-16 10:05:30|3680|3679|3680|3679.5|3680|3679.5|3680|3679|341
1608113140000|2020-12-16 10:05:40|3679.5|3679|3680|3679.5|3680|3679.5|3679.5|3679|480
1608113150000|2020-12-16 10:05:50|3679.5|3679|3681|3680|3681|3680|3679|3678.5|888
1608113160000|2020-12-16 10:06:00||3680.5||3680.5||3680.5||3680.5|0
1608113180000|2020-12-16 10:06:20|3680.5|3680|3681.5|3680.5|3681.5|3681|3680.5|3680|2733
1608113190000|2020-12-16 10:06:30|3682|3681|3683|3682.5|3684|3683|3682|3680.5|1684
1608113200000|2020-12-16 10:06:40|3682.5|3682|3683.5|3682.5|3683.5|3682.5|3682.5|3681.5|1337
1608113210000|2020-12-16 10:06:50|3683|3683|3683.5|3682.5|3683.5|3683|3683|3682.5|1248
1608113220000|2020-12-16 10:07:00|3683|3682|3681.5|3680.5|3683|3682|3681|3680.5|2759
1608113230000|2020-12-16 10:07:10|3682|3681|3682|3681|3683|3682|3681.5|3680.5|759
1608113240000|2020-12-16 10:07:20|3681.5||3682||3682||3681.5||349
1608113250000|2020-12-16 10:07:30|3681.5||3681.5||3682||3681.5||1600
1608113260000|2020-12-16 10:07:40|3681|3680.5|3680.5|3679.5|3681|3680.5|3680.5|3679.5|333
1608113270000|2020-12-16 10:07:50|3681|3680|3681.5|3680.5|3681.5|3681|3681|3680|1056
1608113280000|2020-12-16 10:08:00|3682|3681|3683.5|3683|3683.5|3683|3682|3681|780
1608113290000|2020-12-16 10:08:10|3684|3682.5|3684|3683|3684|3683|3683.5|3682.5|985
1608113300000|2020-12-16 10:08:20|3684.5|3683.5|3684.5|3684|3685.5|3685|3684.5|3683.5|2313
1608113310000|2020-12-16 10:08:30|3685|3684.5|3685|3684|3685.5|3685|3684.5|3684|3774
1608113320000|2020-12-16 10:08:40|3685.5|3684.5|3686|3685|3686|3685.5|3685.5|3684.5|1582
1608113330000|2020-12-16 10:08:50|3686.5|3685.5|3686|3685|3686.5|3685.5|3686|3685|360
1608113340000|2020-12-16 10:09:00||3685.5||3685||3685.5||3685|35
1608113350000|2020-12-16 10:09:10||3685.5||3685||3685.5||3685|679
1608113360000|2020-12-16 10:09:20|3685.5|3685.5|3686|3685|3686|3685.5|3685.5|3685|168
1608113370000|2020-12-16 10:09:30|3686.5|3685.5|3686.5|3685.5|3687|3686.5|3686.5|3685.5|1214
1608113380000|2020-12-16 10:09:40|3686|3685|3690|3689|3690|3689.5|3685.5|3684.5|6877
1608113390000|2020-12-16 10:09:50|3689.5|3689.5|3690.5|3690|3690.5|3690|3689.5|3689|3027
1608113400000|2020-12-16 10:10:00|3690|3689.5|3692.5|3691.5|3692.5|3691.5|3690|3689.5|3063
1608113410000|2020-12-16 10:10:10|3692|3691|3691|3690|3692|3691|3690.5|3690|2950
1608113420000|2020-12-16 10:10:20|3691.5|3690.5|3691.5|3690.5|3691.5|3690.5|3691.5|3690.5|243
1608113430000|2020-12-16 10:10:30|3692|3691|3692|3691|3692.5|3691|3692|3691|637
1608113440000|2020-12-16 10:10:40|3691.5|3690.5|3691.5|3690.5|3692|3690.5|3691|3690.5|1601
1608113450000|2020-12-16 10:10:50|3692|3691|3691.5|3691|3692.5|3692|3691|3690.5|4109
1608113460000|2020-12-16 10:11:00|3691|3690.5|3691|3690|3691.5|3690.5|3690.5|3689.5|2959
1608113470000|2020-12-16 10:11:10|3690.5|3689.5|3688|3687|3690.5|3689.5|3688|3687|1546
1608113500000|2020-12-16 10:11:40|3687.5||3687.5||3687.5||3687.5||297
1608113520000|2020-12-16 10:12:00|3687|3686|3687|3686|3687.5|3686|3686.5|3685.5|215
1608113530000|2020-12-16 10:12:10|3686.5|3686.5|3687.5|3687|3688.5|3687.5|3686.5|3686.5|896
1608113540000|2020-12-16 10:12:20|3688|3687.5|3688.5|3687.5|3688.5|3687.5|3688|3687.5|85
1608113550000|2020-12-16 10:12:30|3689|3688|3689|3688|3689.5|3688.5|3689|3687.5|1086
1608113560000|2020-12-16 10:12:40|3689.5|3688.5|3689.5|3688.5|3689.5|3688.5|3689.5|3688.5|250
1608113570000|2020-12-16 10:12:50|3689|3688|3689.5|3688.5|3689.5|3688.5|3689|3688|0
1608113580000|2020-12-16 10:13:00|3689|3688|3690|3689|3690|3689|3689|3688|63
1608113590000|2020-12-16 10:13:10|3689.5|3688.5|3688|3687.5|3689.5|3688.5|3688|3687|206
1608113600000|2020-12-16 10:13:20|3688.5|3687|3689.5|3688.5|3689.5|3688.5|3688.5|3687|1119
1608113610000|2020-12-16 10:13:30|3689|3688|3689.5|3688.5|3689.5|3688.5|3688.5|3687.5|581
1608113620000|2020-12-16 10:13:40|3689|3688|3688.5|3688|3689|3688|3688.5|3688|268
1608113630000|2020-12-16 10:13:50|3688|3687.5|3687|3686.5|3688|3687.5|3687|3686.5|3229
1608113640000|2020-12-16 10:14:00|3687.5|3687|3688|3687.5|3688|3687.5|3687.5|3687|1493
1608113650000|2020-12-16 10:14:10|3688.5|3688|3688.5|3687.5|3688.5|3688|3688.5|3687.5|470
1608113670000|2020-12-16 10:14:30|3688|3687|3687.5|3686.5|3688|3687|3687.5|3686.5|264
1608113680000|2020-12-16 10:14:40|3687|3686|3686|3685|3687|3686.5|3686|3685|860
1608113690000|2020-12-16 10:14:50|3686.5|3685.5|3687|3686|3687|3686|3686.5|3685.5|476
1608113700000|2020-12-16 10:15:00|3686.5|3685.5|3686|3685.5|3686.5|3685.5|3686|3685.5|1015
1608113710000|2020-12-16 10:15:10|3686.5|3686|3687|3686.5|3687|3686.5|3686|3686|867
1608113720000|2020-12-16 10:15:20|3686.5|3686|3686.5|3685.5|3686.5|3686|3686.5|3685.5|935
1608113730000|2020-12-16 10:15:30|3687|3686|3687.5|3686.5|3687.5|3686.5|3687|3686|1150
1608113740000|2020-12-16 10:15:40|3688|3687|3688|3687|3688.5|3687.5|3687.5|3687|383
1608113750000|2020-12-16 10:15:50|3688.5|3687.5|3688.5|3687|3689|3688|3688|3687|50
1608113760000|2020-12-16 10:16:00|3688|3687.5|3688.5|3687|3688.5|3687.5|3688|3687|329
1608113770000|2020-12-16 10:16:10||3687.5||3687.5||3687.5||3687|0
1608113780000|2020-12-16 10:16:20|3689|3688|3689|3688.5|3689|3688.5|3689|3688|305
1608113790000|2020-12-16 10:16:30|3688.5|3688|3688.5|3688|3688.5|3688|3688.5|3688|548
1608113800000|2020-12-16 10:16:40|3689|3688.5|3689|3688.5|3689.5|3688.5|3689|3688.5|469
1608113810000|2020-12-16 10:16:50|3688.5|3688|3689|3688|3689|3688|3688.5|3688|347
1608113830000|2020-12-16 10:17:10|3689.5|3688.5|3688.5|3688|3690|3689|3688.5|3688|872
1608113840000|2020-12-16 10:17:20|3689||3689||3689||3689||0
1608113850000|2020-12-16 10:17:30|3688.5|3688.5|3689|3688|3689|3688.5|3688.5|3688|779
1608113870000|2020-12-16 10:17:50|3688.5||3688.5||3688.5||3688.5||0
1608113880000|2020-12-16 10:18:00|3689|3688.5|3690|3689|3690|3689|3689|3688|912
1608113910000|2020-12-16 10:18:30|3689.5|3688.5|3689|3688|3689.5|3688.5|3689|3688|697
1608113930000|2020-12-16 10:18:50|3689.5|3688.5|3690|3689|3690|3689|3689.5|3688.5|570
1608113940000|2020-12-16 10:19:00|3689.5|3689.5|3690.5|3690|3690.5|3690|3689.5|3689|1155
1608113950000|2020-12-16 10:19:10|3691|3690.5|3691|3689.5|3691|3690.5|3690|3689.5|695
1608113960000|2020-12-16 10:19:20|3691.5|3690|3692|3691|3692.5|3692|3691.5|3690|2164
1608113980000|2020-12-16 10:19:40|3692.5|3691.5|3692.5|3691.5|3692.5|3692|3692|3691.5|953
1608113990000|2020-12-16 10:19:50|3692|3692|3692|3691|3692.5|3692|3691|3690.5|1030
1608114000000|2020-12-16 10:20:00|3691.5|3690.5|3692.5|3691.5|3692.5|3691.5|3691.5|3690.5|2238
1608114010000|2020-12-16 10:20:10|3693|3692|3694.5|3693.5|3694.5|3693.5|3693|3692|2055
1608114020000|2020-12-16 10:20:20|3694|3693|3694|3693|3694.5|3693|3693.5|3692.5|1015
1608114030000|2020-12-16 10:20:30|3693.5|3692.5|3693.5|3692.5|3694|3692.5|3693|3692.5|1026
1608114040000|2020-12-16 10:20:40|3693|3692|3692.5|3691.5|3693.5|3692|3692.5|3691.5|80
1608114050000|2020-12-16 10:20:50|3692|3691|3691|3690|3692|3691|3691|3690|330
1608114060000|2020-12-16 10:21:00|3690.5|3689.5|3689.5|3688.5|3690.5|3689.5|3689|3688|1600
1608114070000|2020-12-16 10:21:10|||||||||35
1608114080000|2020-12-16 10:21:20|3689|3688|3689|3688|3689.5|3688|3687.5|3687|1474
1608114090000|2020-12-16 10:21:30|3689.5|3688.5|3689|3688|3689.5|3688.5|3689|3688|744
1608114110000|2020-12-16 10:21:50|3689.5|3688.5|3690|3689|3690|3689.5|3689.5|3688.5|599
1608114120000|2020-12-16 10:22:00|3689.5|3689.5|3690|3689.5|3690|3689.5|3689.5|3689.5|250
1608114130000|2020-12-16 10:22:10|3690.5|3690|3691|3690|3691|3690|3690.5|3689.5|1754
1608114140000|2020-12-16 10:22:20|3690.5|3690.5|3691.5|3691|3692|3691|3690.5|3690.5|333
1608114150000|2020-12-16 10:22:30|3691|3690.5|3691.5|3691|3691.5|3691|3691|3690.5|588
1608114160000|2020-12-16 10:22:40|3691|3690.5|3691.5|3690.5|3691.5|3690.5|3691|3690.5|503
1608114170000|2020-12-16 10:22:50|3691|3690|3689|3688|3691|3690|3689|3687.5|384
1608114180000|2020-12-16 10:23:00|3688.5|3687.5|3688.5|3687|3688.5|3688|3687.5|3687|926
1608114190000|2020-12-16 10:23:10||3687.5||3687.5||3687.5||3687.5|0
1608114200000|2020-12-16 10:23:20|3688|3688|3688.5|3688|3688.5|3688|3688|3688|75
1608114210000|2020-12-16 10:23:30|3689|3688.5|3689.5|3688.5|3690.5|3689.5|3689|3688.5|427
1608114220000|2020-12-16 10:23:40|3690|3689|3690.5|3689.5|3690.5|3689.5|3689.5|3689|998
1608114230000|2020-12-16 10:23:50|3691|3690|3689.5|3688.5|3691|3690.5|3689|3688.5|5706
1608114240000|2020-12-16 10:24:00|3690|3689|3689.5|3689|3690.5|3690|3689.5|3688.5|4118
1608114250000|2020-12-16 10:24:10||3688.5||3688.5||3688.5||3688.5|0
1608114260000|2020-12-16 10:24:20|3689|3688|3688.5|3688|3689|3688|3688.5|3687.5|279
1608114270000|2020-12-16 10:24:30|3688|3687.5|3688.5|3688|3688.5|3688|3688|3687.5|1034
1608114280000|2020-12-16 10:24:40|3689|3688.5|3689.5|3688.5|3689.5|3689|3689|3688|180
1608114310000|2020-12-16 10:25:10|3690|3689|3690.5|3689.5|3691|3690.5|3690|3689|1910
1608114320000|2020-12-16 10:25:20|3690|3689|3690.5|3689.5|3690.5|3689.5|3689|3688.5|1129
1608114330000|2020-12-16 10:25:30|3691|3690|3691|3690|3691|3690.5|3690.5|3689.5|1120
1608114340000|2020-12-16 10:25:40|3691.5|3690.5|3691.5|3690.5|3691.5|3691|3691.5|3690|1574
1608114350000|2020-12-16 10:25:50|3691|3690|3691.5|3690.5|3691.5|3690.5|3690.5|3689.5|292
1608114370000|2020-12-16 10:26:10|3691|3690|3691.5|3690.5|3691.5|3690.5|3690.5|3690|251
1608114380000|2020-12-16 10:26:20|||||||||100
1608114390000|2020-12-16 10:26:30|3691|3690|3690.5|3690|3691.5|3690|3690.5|3690|183
1608114400000|2020-12-16 10:26:40|3691|3690.5|3691.5|3690.5|3691.5|3690.5|3691|3690.5|184
1608114410000|2020-12-16 10:26:50|||||||||16
1608114420000|2020-12-16 10:27:00|3691|3690|3691|3690|3691.5|3690|3690.5|3690|434
1608114430000|2020-12-16 10:27:10|3691.5|3690.5|3691.5|3690.5|3691.5|3691|3691|3690|295
1608114440000|2020-12-16 10:27:20|3691|3691|3691|3690|3692|3691|3690.5|3690|4005
1608114450000|2020-12-16 10:27:30|3691.5|3690.5|3692.5|3691.5|3693|3692.5|3691.5|3690|2478
1608114460000|2020-12-16 10:27:40|3692|3691|3692|3691.5|3692|3691.5|3691.5|3690.5|2938
1608114470000|2020-12-16 10:27:50|3692.5|3692|3694|3693|3694|3693|3692.5|3691.5|854
1608114490000|2020-12-16 10:28:10|3694.5|3693.5|3694|3693.5|3694.5|3694|3694|3693.5|1136
1608114500000|2020-12-16 10:28:20|3694.5|3694|3694.5|3693.5|3694.5|3694|3694.5|3693.5|325
1608114520000|2020-12-16 10:28:40|3694|3693|3693.5|3693|3694|3693|3693.5|3693|175
1608114530000|2020-12-16 10:28:50|3694|3692.5|3694.5|3693.5|3694.5|3694|3694|3692.5|665
1608114540000|2020-12-16 10:29:00|3695|3694|3695.5|3694.5|3695.5|3695|3695|3693.5|1340
1608114550000|2020-12-16 10:29:10|3695|3694|3694.5|3693.5|3695.5|3694|3694|3693|816
1608114570000|2020-12-16 10:29:30|3694|3693|3693|3692|3694|3693.5|3693|3692|1859
1608114580000|2020-12-16 10:29:40|3692.5|3691.5|3691.5|3691|3693|3691.5|3691|3690.5|1128
1608114590000|2020-12-16 10:29:50|3692|3691.5|3692.5|3691|3693|3692|3692|3691|1067
1608114600000|2020-12-16 10:30:00|3692|3690.5|3691.5|3690.5|3692|3691|3691|3690.5|1593
1608114610000|2020-12-16 10:30:10|3691||3691.5||3691.5||3691||530
1608114620000|2020-12-16 10:30:20|3691|3690|3690|3689|3691|3690|3690|3689|747
1608114630000|2020-12-16 10:30:30|3690.5|3689.5|3689.5|3688.5|3690.5|3689.5|3688.5|3688|1023
1608114640000|2020-12-16 10:30:40|3689||3689||3689||3689||28
1608114660000|2020-12-16 10:31:00|3688.5|3688|3688.5|3688|3688.5|3688|3688.5|3688|164
1608114670000|2020-12-16 10:31:10|3688|3687.5|3687.5|3687|3688|3687.5|3687.5|3687|619
1608114680000|2020-12-16 10:31:20|3687|3686.5|3686|3685|3687|3686.5|3686|3685|436
1608114690000|2020-12-16 10:31:30|3686.5|3685.5|3686.5|3685.5|3686.5|3686|3686.5|3685.5|706
1608114700000|2020-12-16 10:31:40|3686|3685|3685.5|3685|3686.5|3685|3685.5|3685|143
1608114720000|2020-12-16 10:32:00|3686|3685.5|3685.5|3685|3686|3685.5|3685.5|3685|609
1608114730000|2020-12-16 10:32:10|3685|3684.5|3684|3683|3685|3684.5|3683.5|3683|716
1608114740000|2020-12-16 10:32:20|3683.5|3682.5|3682.5|3682|3684|3682.5|3682.5|3682|3330
1608114750000|2020-12-16 10:32:30|3682|3681.5|3682|3681.5|3682|3681.5|3681.5|3680.5|497
1608114760000|2020-12-16 10:32:40|3682.5|3682|3682.5|3682|3682.5|3682|3682.5|3681.5|80
1608114770000|2020-12-16 10:32:50|3682|3681.5|3682.5|3681.5|3682.5|3681.5|3682|3681.5|451
1608114780000|2020-12-16 10:33:00|3683|3682|3683|3682.5|3683|3682.5|3683|3682|1314
1608114790000|2020-12-16 10:33:10|3683.5|3683|3684|3683.5|3684|3683.5|3683.5|3683|1212
1608114800000|2020-12-16 10:33:20|3683.5|3683|3684|3682.5|3684|3683|3683.5|3682.5|113
1608114820000|2020-12-16 10:33:40|3683.5||3683||3683.5||3683||71
1608114830000|2020-12-16 10:33:50|3683.5|3683|3684|3683|3684|3683|3683.5|3683|5529
1608114840000|2020-12-16 10:34:00|3683.5|3683.5|3683.5|3682.5|3683.5|3683.5|3683.5|3682.5|0
1608114860000|2020-12-16 10:34:20|3683|3682|3682.5|3681.5|3683.5|3682|3682.5|3681.5|14
1608114870000|2020-12-16 10:34:30|3682||3682.5||3682.5||3682||0
1608114880000|2020-12-16 10:34:40|3682||3682||3682||3682||0
1608114890000|2020-12-16 10:34:50|3682.5|3682|3686.5|3685.5|3687|3686|3682.5|3681.5|3258
1608114900000|2020-12-16 10:35:00|3686|3685|3685.5|3684.5|3686|3685|3685.5|3684.5|0
1608114910000|2020-12-16 10:35:10|3686|3685|3686|3685|3686|3685|3686|3685|218
1608114920000|2020-12-16 10:35:20|3685.5|3684.5|3683.5|3682.5|3686|3684.5|3683|3682.5|2507
1608114930000|2020-12-16 10:35:30|3684|3683|3684|3682.5|3684|3683|3684|3682.5|371
1608114940000|2020-12-16 10:35:40|3684.5|3683|3685|3683.5|3685|3683.5|3684.5|3683|141
1608114950000|2020-12-16 10:35:50|3684.5||3684.5||3684.5||3684.5||0
1608114960000|2020-12-16 10:36:00|3685|3684|3685|3684|3686|3684.5|3685|3684|247
1608114970000|2020-12-16 10:36:10|3684.5|3683.5|3684|3682.5|3684.5|3683.5|3684|3682.5|0
1608114980000|2020-12-16 10:36:20|3684.5|3683|3684.5|3683|3684.5|3683.5|3684.5|3683|0
1608114990000|2020-12-16 10:36:30||3683.5||3683.5||3683.5||3683|0
1608115000000|2020-12-16 10:36:40|3684|3683|3684|3682.5|3684|3683|3683.5|3682.5|0
1608115010000|2020-12-16 10:36:50|3683.5|3683|3684|3683|3684|3683.5|3683.5|3683|672
1608115020000|2020-12-16 10:37:00|3684.5|3683.5|3685.5|3685|3686|3685|3684.5|3683|885
1608115030000|2020-12-16 10:37:10|3686|3684.5|3684.5|3683.5|3686|3684.5|3684.5|3683.5|1000
1608115050000|2020-12-16 10:37:30|3685|3684|3683.5|3683|3685|3684.5|3683.5|3683|250
1608115060000|2020-12-16 10:37:40|3684|3682.5|3683.5|3682|3684|3682.5|3683|3682|177
1608115070000|2020-12-16 10:37:50||3682.5||3682.5||3682.5||3682|0
1608115080000|2020-12-16 10:38:00|3683|3682|3682.5|3682|3683.5|3682|3682.5|3682|17
1608115090000|2020-12-16 10:38:10|3683|3682.5|3683|3682|3683|3682.5|3683|3682|318
1608115100000|2020-12-16 10:38:20|3682.5||3682.5||3682.5||3682.5||2266
1608115110000|2020-12-16 10:38:30|3682|3681.5|3681.5|3680.5|3682|3681.5|3681.5|3680.5|5998
1608115120000|2020-12-16 10:38:40|||||||||102
1608115130000|2020-12-16 10:38:50|3682|3681|3683|3682|3683|3682|3682|3680.5|1937
1608115140000|2020-12-16 10:39:00|3682.5|3681.5|3681.5|3681|3682.5|3681.5|3681.5|3681|0
1608115150000|2020-12-16 10:39:10|||||||||13
1608115160000|2020-12-16 10:39:20|3682|3681.5|3682|3681|3682|3681.5|3681.5|3681|476
1608115170000|2020-12-16 10:39:30|3681.5||3681.5||3681.5||3681.5||121
1608115180000|2020-12-16 10:39:40|3682|3681.5|3682|3681.5|3682|3681.5|3682|3681.5|2259
1608115200000|2020-12-16 10:40:00|3681.5|3681|3682|3681|3682|3681|3681.5|3681|355
1608115210000|2020-12-16 10:40:10|3681.5|3681.5|3682|3681.5|3682|3681.5|3681.5|3681.5|292
1608115220000|2020-12-16 10:40:20|3682.5|3682|3682.5|3681.5|3682.5|3682|3681.5|3681|1266
1608115230000|2020-12-16 10:40:30|3683|3682|3683.5|3683|3683.5|3683|3683|3682|1298
1608115240000|2020-12-16 10:40:40|3684|3683.5|3685|3684|3685|3684|3684|3683.5|1308
1608115250000|2020-12-16 10:40:50|3685.5|3684.5|3685|3684|3685.5|3684.5|3685|3684|0
1608115260000|2020-12-16 10:41:00|3684.5|3683.5|3683.5|3683|3685|3683.5|3683|3682|2710
1608115270000|2020-12-16 10:41:10|3683|3682.5|3683|3682.5|3683.5|3682.5|3683|3682|333
1608115280000|2020-12-16 10:41:20|3682.5|3682|3683|3682.5|3683|3682.5|3682.5|3682|254
1608115290000|2020-12-16 10:41:30|3683.5|3683|3683.5|3682.5|3683.5|3683|3683.5|3682.5|865
1608115300000|2020-12-16 10:41:40|3683|3682|3683.5|3682.5|3683.5|3682.5|3682.5|3682|397
1608115310000|2020-12-16 10:41:50|3684|3683|3684|3683|3684|3683.5|3683.5|3682.5|887
1608115330000|2020-12-16 10:42:10|3683.5|3682.5|3683.5|3682.5|3684|3682.5|3683|3682.5|610
1608115340000|2020-12-16 10:42:20|3684|3683|3684|3683.5|3684|3683.5|3684|3683|365
1608115350000|2020-12-16 10:42:30|3683.5|3683|3683.5|3682.5|3684|3683.5|3683.5|3682.5|172
1608115360000|2020-12-16 10:42:40|3684|3683|3684|3683|3684|3683|3683.5|3683|0
1608115370000|2020-12-16 10:42:50|3683.5|3682.5|3683.5|3682.5|3683.5|3682.5|3683|3682.5|167
1608115380000|2020-12-16 10:43:00|3684|3683|3684|3683|3684|3683|3684|3683|0
1608115400000|2020-12-16 10:43:20||3683.5||3683.5||3683.5||3683|50
1608115410000|2020-12-16 10:43:30|3684.5|3684|3684|3683|3684.5|3684|3683.5|3683|5581
1608115420000|2020-12-16 10:43:40|3684.5|3683.5|3684.5|3683.5|3684.5|3683.5|3684|3683|268
1608115430000|2020-12-16 10:43:50||3684||3683.5||3684||3683.5|239
1608115450000|2020-12-16 10:44:10|3685|3684|3685.5|3684.5|3685.5|3685|3685|3683.5|1218
1608115460000|2020-12-16 10:44:20|3686|3685|3686|3685|3686|3685|3686|3685|267
1608115470000|2020-12-16 10:44:30|3686.5|3685.5|3687|3686|3687.5|3686|3686.5|3685|350
1608115480000|2020-12-16 10:44:40|3687.5|3686.5|3688|3686.5|3688|3686.5|3687|3686.5|0
1608115490000|2020-12-16 10:44:50|3687.5|3687|3688|3687|3688.5|3687.5|3687.5|3687|233
1608115500000|2020-12-16 10:45:00|3687.5|3686.5|3686.5|3685.5|3687.5|3686.5|3686|3685|3767
1608115510000|2020-12-16 10:45:10|3686|3686|3686.5|3685.5|3686.5|3686|3686|3685.5|983
1608115520000|2020-12-16 10:45:20|3686|3685|3686.5|3685.5|3687|3686|3685.5|3685|5439
1608115530000|2020-12-16 10:45:30|3686||3686.5||3686.5||3686||1975
1608115540000|2020-12-16 10:45:40|3686|3685|3686|3685|3686|3685.5|3685.5|3685|1066
1608115550000|2020-12-16 10:45:50|3686.5||3686.5||3686.5||3686.5||0
1608115560000|2020-12-16 10:46:00|3686|3685.5|3686.5|3685.5|3687|3686.5|3686|3685.5|3719
1608115570000|2020-12-16 10:46:10|3687|3686|3686.5|3686|3687|3686|3686.5|3686|299
1608115580000|2020-12-16 10:46:20|3687|3686.5|3687|3686.5|3687.5|3686.5|3687|3686|251
1608115590000|2020-12-16 10:46:30|3687.5|3687|3688|3687|3688|3687.5|3687.5|3687|898
1608115600000|2020-12-16 10:46:40|3687.5|3686.5|3687|3686.5|3687.5|3686.5|3686.5|3686|1532
1608115610000|2020-12-16 10:46:50|||||||||435
1608115620000|2020-12-16 10:47:00|3687.5||3687.5||3687.5||3687.5||149
1608115630000|2020-12-16 10:47:10|3687|3687|3687.5|3686.5|3687.5|3687|3687|3686.5|930
1608115640000|2020-12-16 10:47:20|3688|3687|3688.5|3687.5|3688.5|3687.5|3688|3687|2071
1608115650000|2020-12-16 10:47:30||3688||3687.5||3688||3687.5|98
1608115660000|2020-12-16 10:47:40|3688|3688|3688|3687|3688|3688|3687.5|3687|1985
1608115670000|2020-12-16 10:47:50|3687.5|3687.5|3687.5|3687|3687.5|3687.5|3687.5|3687|751
1608115680000|2020-12-16 10:48:00|3688||3688||3688||3688||462
1608115690000|2020-12-16 10:48:10||3687.5||3687||3687.5||3687|57
1608115700000|2020-12-16 10:48:20|3688.5|3687.5|3688|3687|3688.5|3688|3687.5|3687|4113
1608115710000|2020-12-16 10:48:30|3687.5|3686.5|3688|3687|3688|3687|3687|3686|2400
1608115720000|2020-12-16 10:48:40|3687.5|3686.5|3687.5|3687|3688|3687.5|3687.5|3686.5|651
1608115740000|2020-12-16 10:49:00|3687|3686.5|3687.5|3686.5|3687.5|3686.5|3687|3686.5|906
1608115750000|2020-12-16 10:49:10|3687|3686|3687|3686|3687.5|3686|3687|3686|1635
1608115760000|2020-12-16 10:49:20|3686.5|3685.5|3686.5|3685|3686.5|3685.5|3686.5|3685|125
1608115770000|2020-12-16 10:49:30||3685.5||3685.5||3686||3685.5|0
1608115800000|2020-12-16 10:50:00|3686|3685|3686.5|3685.5|3686.5|3685.5|3685.5|3685|600
1608115810000|2020-12-16 10:50:10|3687|3686|3687.5|3686.5|3687.5|3686.5|3686.5|3686|1703
1608115820000|2020-12-16 10:50:20|3687|3687|3687.5|3686.5|3687.5|3687|3687|3686.5|124
1608115830000|2020-12-16 10:50:30|3687|3686|3686.5|3685.5|3687|3686|3686.5|3685.5|931
1608115840000|2020-12-16 10:50:40|3686|3686|3686.5|3685.5|3686.5|3686|3686|3685.5|102
1608115850000|2020-12-16 10:50:50|3687|3686|3687|3686|3687|3686|3687|3686|648
1608115860000|2020-12-16 10:51:00|3686.5|3685.5|3686|3685|3687|3685.5|3685.5|3685|2277
1608115880000|2020-12-16 10:51:20|3685.5|3685.5|3686|3685.5|3686|3685.5|3685.5|3685.5|947
1608115900000|2020-12-16 10:51:40|3685.5|3685|3685.5|3685|3685.5|3685|3685.5|3685|229
1608115910000|2020-12-16 10:51:50|3686|3685.5|3686|3685|3686|3685.5|3686|3685|469
1608115920000|2020-12-16 10:52:00|3686.5|3685.5|3687|3686|3687|3686|3686.5|3685|411
1608115940000|2020-12-16 10:52:20|3686.5|3686.5|3686|3685.5|3686.5|3686.5|3686|3685.5|445
1608115950000|2020-12-16 10:52:30|3686.5|3686|3686.5|3685.5|3687|3686.5|3686.5|3685.5|2630
1608115960000|2020-12-16 10:52:40|3686||3686||3686.5||3686||1414
1608115970000|2020-12-16 10:52:50||3685||3685||3685||3685|12
1608115980000|2020-12-16 10:53:00|3686.5|3685.5|3687|3686|3687|3686.5|3686.5|3685|762
1608115990000|2020-12-16 10:53:10|3686.5||3687||3687||3686.5||249
1608116000000|2020-12-16 10:53:20|3686.5|3685.5|3686|3685.5|3686.5|3685.5|3686|3685.5|489
1608116010000|2020-12-16 10:53:30|3686.5|3686|3687|3685.5|3687|3686|3686.5|3685.5|665
1608116020000|2020-12-16 10:53:40|3686.5||3687||3687||3686.5||0
1608116030000|2020-12-16 10:53:50|3686.5|3686|3686.5|3686|3687|3686|3686.5|3686|67
1608116040000|2020-12-16 10:54:00|3687|3685.5|3686.5|3685.5|3687|3685.5|3686.5|3685.5|218
1608116060000|2020-12-16 10:54:20|3686|3685|3685.5|3684.5|3686|3685.5|3685|3684.5|1343
1608116070000|2020-12-16 10:54:30||3685||3684.5||3685||3684.5|441
1608116090000|2020-12-16 10:54:50|3685|3684|3684.5|3683.5|3685|3684|3684.5|3683.5|648
1608116100000|2020-12-16 10:55:00|3684|3684|3684.5|3683.5|3685|3684.5|3684|3683.5|4554
1608116130000|2020-12-16 10:55:30|3685|3684|3685.5|3684.5|3685.5|3684.5|3685|3683.5|1773
1608116140000|2020-12-16 10:55:40|3685|3685|3685|3684|3685.5|3685|3684.5|3684|366492
1608116160000|2020-12-16 10:56:00|3685.5|3684.5|3685.5|3685|3685.5|3685|3685.5|3684.5|67
1608116170000|2020-12-16 10:56:10|3686|3684.5|3685.5|3684.5|3686|3684.5|3685.5|3684.5|969
1608116190000|2020-12-16 10:56:30|||||||||18
1608116210000|2020-12-16 10:56:50|3686|3685|3686|3685.5|3686|3685.5|3686|3685|1370
1608116220000|2020-12-16 10:57:00|3686.5|3686|3687.5|3686.5|3687.5|3686.5|3686.5|3686|1014
1608116230000|2020-12-16 10:57:10|3688|3687|3688|3687.5|3688|3687.5|3688|3687|155
1608116240000|2020-12-16 10:57:20|3688.5|3688|3689.5|3688|3689.5|3688.5|3688|3687.5|3504
1608116260000|2020-12-16 10:57:40|3689|3688.5|3689|3688|3689|3688.5|3688.5|3688|534
1608116270000|2020-12-16 10:57:50|3689.5|3688.5|3689.5|3688.5|3689.5|3688.5|3689.5|3688|80
1608116300000|2020-12-16 10:58:20|3689|3688|3689|3688|3689|3688|3688.5|3688|377
1608116310000|2020-12-16 10:58:30||3688.5||3688||3688.5||3688|60
1608116320000|2020-12-16 10:58:40||3688.5||3688.5||3688.5||3688|1574
1608116330000|2020-12-16 10:58:50|3688.5|3688|3689|3688|3689|3688|3688.5|3688|246
1608116340000|2020-12-16 10:59:00|3689.5|3688.5|3689.5|3688.5|3689.5|3689|3689.5|3688.5|1091
1608116350000|2020-12-16 10:59:10|3689|3689|3689.5|3688.5|3689.5|3689|3689|3688.5|702
1608116370000|2020-12-16 10:59:30|3690|3689|3689.5|3688.5|3690|3689|3689.5|3688.5|232
1608116380000|2020-12-16 10:59:40|3689|3688|3689|3688.5|3689|3688.5|3688.5|3688|1850
1608116390000|2020-12-16 10:59:50|3688.5|3688|3689|3688|3689|3688.5|3688.5|3688|390
1608116400000|2020-12-16 11:00:00|3688.5||3688.5||3688.5||3688.5||0
1608116410000|2020-12-16 11:00:10|3689|3688.5|3689.5|3688.5|3689.5|3689|3689|3688.5|604
1608116430000|2020-12-16 11:00:30|3689|3689|3690|3689.5|3690|3689.5|3689|3689|1180
1608116440000|2020-12-16 11:00:40|3690.5|3690|3690|3689|3690.5|3690|3689.5|3689|8321
1608116450000|2020-12-16 11:00:50|3690.5|3689.5|3690.5|3689.5|3690.5|3690|3690|3689.5|3206
1608116460000|2020-12-16 11:01:00|3690|3689|3689.5|3689|3690|3689|3689.5|3689|204
1608116470000|2020-12-16 11:01:10|3690|3689.5|3689.5|3689|3690|3689.5|3689.5|3689|2093
1608116480000|2020-12-16 11:01:20|3690|3688.5|3689|3688.5|3690|3688.5|3689|3688.5|1287
1608116490000|2020-12-16 11:01:30|3689.5|3689|3689.5|3688.5|3689.5|3689|3689.5|3688.5|676
1608116500000|2020-12-16 11:01:40|3689|3688|3688.5|3688|3689|3688.5|3688.5|3688|1261
1608116510000|2020-12-16 11:01:50|3689|3688.5|3689|3688|3689|3688.5|3689|3688|431
1608116520000|2020-12-16 11:02:00|3688.5|3687.5|3688|3687.5|3688.5|3687.5|3688|3687.5|1830
1608116530000|2020-12-16 11:02:10|3687.5|3687|3687|3686.5|3688|3687|3687|3686|2755
1608116540000|2020-12-16 11:02:20|3687.5|3687|3687.5|3687|3687.5|3687|3687.5|3687|836
1608116550000|2020-12-16 11:02:30|||||||||600
1608116570000|2020-12-16 11:02:50|3688|3687.5|3687|3686.5|3688|3687.5|3687|3686.5|2604
1608116580000|2020-12-16 11:03:00|3686.5|3686|3686|3685|3687|3686|3686|3685|2662
1608116590000|2020-12-16 11:03:10|3685.5|3684.5|3686|3685.5|3686|3685.5|3685.5|3684.5|3629
1608116600000|2020-12-16 11:03:20|3685.5|3685|3686|3685|3686|3685|3685.5|3685|0
1608116620000|2020-12-16 11:03:40|3685.5|3684.5|3684.5|3684|3686|3684.5|3684.5|3684|1290
1608116630000|2020-12-16 11:03:50|3685|3684.5|3685|3684|3685.5|3685|3685|3684|4337
1608116640000|2020-12-16 11:04:00||3684.5||3684.5||3684.5||3684.5|0
1608116650000|2020-12-16 11:04:10|||||||||99
1608116660000|2020-12-16 11:04:20|3684.5|3684|3683.5|3683|3685|3684|3683.5|3683|1482
1608116670000|2020-12-16 11:04:30|3683|3682.5|3683.5|3683|3684|3683|3683|3682.5|264
1608116680000|2020-12-16 11:04:40|3684||3684||3684||3684||0
1608116700000|2020-12-16 11:05:00|3684.5|3683.5|3684.5|3683.5|3685|3684|3684.5|3683.5|372
1608116710000|2020-12-16 11:05:10|3684|3683|3684|3683|3684|3683|3684|3683|0
1608116720000|2020-12-16 11:05:20|3684.5|3683.5|3683.5|3683|3684.5|3684|3683.5|3683|1176
1608116730000|2020-12-16 11:05:30|3683|3682.5|3683|3682|3683|3682.5|3683|3682|55
1608116740000|2020-12-16 11:05:40|||||||||100
1608116750000|2020-12-16 11:05:50|3683.5|3682.5|3683.5|3682.5|3683.5|3682.5|3683|3682.5|1104
1608116770000|2020-12-16 11:06:10|3683|3682|3682.5|3681.5|3683|3682|3682|3681.5|507
1608116780000|2020-12-16 11:06:20|3682||3682||3682||3682||0
1608116790000|2020-12-16 11:06:30|3682.5|3682|3682.5|3681.5|3682.5|3682|3682|3681.5|566
1608116810000|2020-12-16 11:06:50|3682|3681|3681.5|3681|3682|3681|3681.5|3681|404
1608116820000|2020-12-16 11:07:00|3681|3680.5|3681.5|3680.5|3681.5|3680.5|3681|3680.5|259
1608116830000|2020-12-16 11:07:10|3681|3680|3681|3680|3681|3680.5|3680.5|3680|57
1608116840000|2020-12-16 11:07:20|3681.5|3680.5|3681.5|3680.5|3681.5|3681|3681.5|3680.5|811
1608116850000|2020-12-16 11:07:30||3681||3680.5||3681||3680.5|137
1608116860000|2020-12-16 11:07:40|3682|3681|3682|3681|3682|3681.5|3682|3681|1061
1608116870000|2020-12-16 11:07:50|3681.5|3681.5|3681|3680.5|3681.5|3681.5|3681|3680.5|108
1608116880000|2020-12-16 11:08:00|3681.5|3681|3680|3679|3681.5|3681|3680|3679|3742
1608116890000|2020-12-16 11:08:10|3680.5|3679.5|3680.5|3679.5|3680.5|3680|3680.5|3679|1016
1608116900000|2020-12-16 11:08:20|3681|3680|3682|3680.5|3682|3680.5|3681|3680|507
1608116910000|2020-12-16 11:08:30|3682.5|3681|3683.5|3682.5|3683.5|3683|3682.5|3680.5|311
1608116930000|2020-12-16 11:08:50|3683|3682|3683|3682|3683|3682|3682.5|3682|242
1608116940000|2020-12-16 11:09:00|3683.5|3682.5|3683.5|3682.5|3683.5|3682.5|3683.5|3682.5|8
1608116960000|2020-12-16 11:09:20||3683||3683||3683||3683|19
1608116970000|2020-12-16 11:09:30|3684|3683.5|3684.5|3683.5|3685|3684|3684|3683.5|3790
1608116980000|2020-12-16 11:09:40||3684||3683.5||3684||3683.5|0
1608116990000|2020-12-16 11:09:50||3684||3683.5||3684||3683.5|50
1608117000000|2020-12-16 11:10:00|3684|3683|3683.5|3682.5|3684|3683|3683.5|3682.5|202
1608117010000|2020-12-16 11:10:10|3684|3683|3683.5|3683|3684|3683|3683.5|3683|30
1608117020000|2020-12-16 11:10:20|3683|3682.5|3683.5|3682.5|3683.5|3682.5|3683|3682.5|2048
1608117030000|2020-12-16 11:10:30|3683||3683.5||3683.5||3683||71
1608117050000|2020-12-16 11:10:50|3683|3682|3684.5|3683.5|3684.5|3683.5|3682.5|3682|4689
1608117060000|2020-12-16 11:11:00|||||||||672
1608117070000|2020-12-16 11:11:10||3684||3683.5||3684||3683.5|200
1608117100000|2020-12-16 11:11:40|3685|3684|3681.5|3681|3685|3684.5|3681.5|3680.5|8388
1608117110000|2020-12-16 11:11:50|3681|3680.5|3681|3680.5|3681|3680.5|3681|3680.5|443
1608117120000|2020-12-16 11:12:00|3681.5|3681|3681.5|3680.5|3682.5|3681.5|3680.5|3679.5|11215
1608117140000|2020-12-16 11:12:20|3681||3681||3681||3681||375
1608117150000|2020-12-16 11:12:30|3681.5||3681.5||3681.5||3681.5||0
1608117160000|2020-12-16 11:12:40|3681|3681|3682|3681.5|3682|3681.5|3681|3680.5|2608
1608117170000|2020-12-16 11:12:50|3681.5|3681|3681|3680.5|3682|3681.5|3681|3680.5|9878
1608117180000|2020-12-16 11:13:00|3680.5|3680|3681.5|3680.5|3681.5|3681|3680.5|3680|4317
1608117190000|2020-12-16 11:13:10|3682|3681|3682|3681|3682|3681|3682|3681|0
1608117200000|2020-12-16 11:13:20|3681.5||3681.5||3681.5||3681.5||0
1608117210000|2020-12-16 11:13:30|3682|3681.5|3681.5|3680.5|3682|3681.5|3681|3680.5|2055
1608117220000|2020-12-16 11:13:40||3681||3680.5||3681||3680.5|0
1608117240000|2020-12-16 11:14:00||3681||3680.5||3681||3680.5|120
1608117250000|2020-12-16 11:14:10||3681||3680.5||3681||3680.5|180
1608117280000|2020-12-16 11:14:40|3682|3681|3682.5|3681.5|3682.5|3682|3682|3681|1277
1608117290000|2020-12-16 11:14:50|3683|3682|3683|3682|3683|3682.5|3683|3682|3145
1608117300000|2020-12-16 11:15:00|3682.5|3681.5|3682|3681.5|3682.5|3681.5|3682|3681.5|0
1608117310000|2020-12-16 11:15:10|3681.5|3681|3681.5|3680.5|3681.5|3681|3681.5|3680.5|105
1608117330000|2020-12-16 11:15:30||3681||3681||3681||3680.5|9
1608117340000|2020-12-16 11:15:40|3682|3681.5|3682|3681.5|3682|3681.5|3681.5|3681|1046
1608117360000|2020-12-16 11:16:00|3682.5|3682|3683.5|3682.5|3683.5|3683|3682.5|3682|183921
1608117370000|2020-12-16 11:16:10|3683|3682|3682.5|3681.5|3683.5|3682|3682|3681.5|40025
1608117380000|2020-12-16 11:16:20|3683|3682|3683|3682|3683|3682|3683|3682|0
1608117390000|2020-12-16 11:16:30|3683.5||3683.5||3683.5||3683.5||0
1608117400000|2020-12-16 11:16:40|3683||3683||3683||3683||0
1608117410000|2020-12-16 11:16:50|3683.5|3682.5|3683.5|3683|3683.5|3683|3683.5|3682.5|77
1608117420000|2020-12-16 11:17:00|||||||||15
1608117430000|2020-12-16 11:17:10|3683|3682.5|3683.5|3682.5|3683.5|3682.5|3682.5|3682|313
1608117440000|2020-12-16 11:17:20|3683|3682|3682|3681|3683|3682|3681.5|3681|232
1608117460000|2020-12-16 11:17:40|3682.5|3681.5|3682.5|3681.5|3682.5|3681.5|3682.5|3681.5|471
1608117470000|2020-12-16 11:17:50|3682|3681|3682.5|3681.5|3682.5|3682|3682|3681|600
1608117480000|2020-12-16 11:18:00|||||||||48
1608117490000|2020-12-16 11:18:10|3682|3681|3680|3679.5|3682|3681|3680|3679|2678
1608117500000|2020-12-16 11:18:20|3680.5|3680|3680.5|3679.5|3680.5|3680|3680.5|3679.5|1142
1608117510000|2020-12-16 11:18:30|3681|3680|3681|3680|3681.5|3681|3680.5|3679.5|733
1608117520000|2020-12-16 11:18:40|3680.5|3680.5|3681|3680|3681|3680.5|3680.5|3680|203
1608117530000|2020-12-16 11:18:50|3680.5|3680.5|3680.5|3680|3680.5|3680.5|3680.5|3680|745
1608117540000|2020-12-16 11:19:00||3679.5||3680||3680||3679.5|200
1608117550000|2020-12-16 11:19:10|3681|3680.5|3681.5|3681|3681.5|3681|3681|3680|587
1608117560000|2020-12-16 11:19:20|3682|3681.5|3682|3681|3682.5|3681.5|3682|3681|663
1608117570000|2020-12-16 11:19:30|3681.5|3680.5|3681.5|3680.5|3681.5|3680.5|3681.5|3680.5|522
1608117580000|2020-12-16 11:19:40|3681|3680|3680|3679|3681|3680|3679.5|3679|509
1608117590000|2020-12-16 11:19:50|3680.5|3679.5|3681|3680|3681|3680.5|3680.5|3679.5|215
1608117600000|2020-12-16 11:20:00|3680.5|3679.5|3680.5|3679.5|3680.5|3680|3680|3679|509
1608117610000|2020-12-16 11:20:10|3680|3679|3680|3679.5|3680|3679.5|3679.5|3678.5|289
1608117620000|2020-12-16 11:20:20|3680.5|3680|3680.5|3680|3680.5|3680|3680|3679.5|464
1608117630000|2020-12-16 11:20:30|3681|3680.5|3681|3680.5|3681|3680.5|3681|3680|488
1608117640000|2020-12-16 11:20:40|3680.5|3680|3681|3680.5|3681|3680.5|3680.5|3680|500000
1608117650000|2020-12-16 11:20:50|3680.5|3680|3680.5|3680|3680.5|3680|3680.5|3680|35
1608117660000|2020-12-16 11:21:00|3681|3680.5|3681.5|3680.5|3681.5|3681|3680.5|3680|115402
1608117670000|2020-12-16 11:21:10|3681|3681|3681.5|3680.5|3681.5|3681|3681|3680.5|599
1608117680000|2020-12-16 11:21:20|3681|3680|3680.5|3680|3681|3680.5|3680.5|3680|240
1608117700000|2020-12-16 11:21:40|3681|3680.5|3681.5|3680|3681.5|3680.5|3681|3680|1483
1608117720000|2020-12-16 11:22:00|3681||3681||3681||3681||370
1608117740000|2020-12-16 11:22:20|3680.5|3680.5|3681|3680|3681|3680.5|3680.5|3680|144
1608117760000|2020-12-16 11:22:40|3680.5|3679.5|3680.5|3680|3680.5|3680|3680|3679.5|2329
1608117770000|2020-12-16 11:22:50|||||||||1000
1608117780000|2020-12-16 11:23:00|3680|3679.5|3680.5|3679.5|3680.5|3680|3680|3679.5|1153
1608117790000|2020-12-16 11:23:10|||||||||202
1608117800000|2020-12-16 11:23:20|||||||||8
1608117810000|2020-12-16 11:23:30|3680||3680||3680||3680||8
1608117820000|2020-12-16 11:23:40|3680.5|3680|3681|3680|3681|3680.5|3680.5|3680|2135
1608117840000|2020-12-16 11:24:00|3681.5|3680.5|3682.5|3681.5|3682.5|3682|3681.5|3680.5|4653
1608117860000|2020-12-16 11:24:20|3683|3682|3683|3682.5|3683|3682.5|3683|3682|1030
1608117870000|2020-12-16 11:24:30|||||||||49
1608117880000|2020-12-16 11:24:40|3683.5|3683|3683.5|3682.5|3683.5|3683|3683.5|3682.5|1044
1608117900000|2020-12-16 11:25:00|3684|3683|3684|3683|3684|3683.5|3683.5|3683|2970
1608117910000|2020-12-16 11:25:10|3684.5|3683.5|3685|3684|3685|3684|3684.5|3683.5|3528
1608117930000|2020-12-16 11:25:30||3684.5||3684||3684.5||3684|0
1608117940000|2020-12-16 11:25:40|3685.5|3684.5|3685.5|3684.5|3685.5|3684.5|3685.5|3684.5|736
1608117950000|2020-12-16 11:25:50|3685|3685|3685|3684.5|3685|3685|3685|3684.5|47
1608117960000|2020-12-16 11:26:00|3684.5|3684|3684.5|3683.5|3684.5|3684|3684|3683.5|202
1608117970000|2020-12-16 11:26:10|3684||3684.5||3684.5||3684||62
1608117980000|2020-12-16 11:26:20|||||||||10
1608118010000|2020-12-16 11:26:50|3684|3684|3680.5|3679.5|3684|3684|3680|3679.5|7387
1608118020000|2020-12-16 11:27:00|3681|3680|3682|3681|3682|3681.5|3681|3679.5|2187
1608118030000|2020-12-16 11:27:10|3681.5||3682||3682||3681.5||98
1608118040000|2020-12-16 11:27:20|3681.5|3680.5|3681|3680|3681.5|3680.5|3680.5|3680|1291
1608118050000|2020-12-16 11:27:30|3681.5|3680.5|3682.5|3681.5|3682.5|3681.5|3681.5|3680.5|532
1608118060000|2020-12-16 11:27:40|3682|3682|3682.5|3682|3682.5|3682|3682|3682|5
1608118070000|2020-12-16 11:27:50|3682|3681.5|3682|3681|3682.5|3681.5|3681.5|3681|999
1608118080000|2020-12-16 11:28:00|3682.5|3681.5|3682.5|3681.5|3682.5|3681.5|3682.5|3681.5|0
1608118090000|2020-12-16 11:28:10|3682|3681|3682|3681|3682|3681|3681.5|3680.5|163
1608118100000|2020-12-16 11:28:20|||||||||3645
1608118110000|2020-12-16 11:28:30|3681.5|3680.5|3680.5|3679.5|3682|3680.5|3680.5|3679.5|724
1608118120000|2020-12-16 11:28:40|||||||||212
1608118130000|2020-12-16 11:28:50|3680||3680.5||3680.5||3680||394
1608118140000|2020-12-16 11:29:00|3681|3680|3681|3680|3681|3680|3681|3680|81
1608118150000|2020-12-16 11:29:10|3680.5|3679.5|3679.5|3678.5|3680.5|3679.5|3678.5|3678|2235
1608118160000|2020-12-16 11:29:20|3679|3678|3678.5|3678|3679|3678|3678.5|3678|345
1608118170000|2020-12-16 11:29:30|3678|3677.5|3678|3677|3678.5|3677.5|3678|3677|179
1608118180000|2020-12-16 11:29:40|3678.5|3677.5|3679|3678|3679|3678|3678.5|3677.5|189
1608118190000|2020-12-16 11:29:50|3678.5|3677.5|3678.5|3677|3678.5|3677.5|3678|3677|99
1608118200000|2020-12-16 11:30:00|3678|3677.5|3678|3677|3678.5|3677.5|3678|3677|295
1608118210000|2020-12-16 11:30:10|3677.5|3676.5|3677|3676|3678|3676.5|3677|3676|109
1608118220000|2020-12-16 11:30:20|3677.5|3676.5|3677|3676|3678|3677|3677|3676|625
1608118230000|2020-12-16 11:30:30|3677.5|3676.5|3677.5|3676.5|3677.5|3677|3677.5|3676.5|111
1608118250000|2020-12-16 11:30:50|3677|3677|3677.5|3677|3677.5|3677|3677|3676.5|103
1608118260000|2020-12-16 11:31:00|3678|3677.5|3678|3677.5|3678|3677.5|3678|3677.5|340
1608118270000|2020-12-16 11:31:10|3677.5|3677|3676.5|3676|3677.5|3677|3676.5|3676|331
1608118280000|2020-12-16 11:31:20|3676|3675.5|3675.5|3675|3676|3675.5|3675.5|3675|537
1608118290000|2020-12-16 11:31:30|3676|3675.5|3676|3675.5|3676|3675.5|3676|3675.5|304
1608118300000|2020-12-16 11:31:40|3676.5|3676|3676.5|3675.5|3676.5|3676|3676.5|3675.5|827
1608118310000|2020-12-16 11:31:50|3676|3675|3676|3675|3676|3675.5|3675.5|3675|440
1608118320000|2020-12-16 11:32:00|3675.5|3674.5|3675|3674.5|3675.5|3674.5|3674.5|3674|878
1608118340000|2020-12-16 11:32:20|3676|3674|3675.5|3674.5|3676|3675.5|3675|3674|10523
1608118350000|2020-12-16 11:32:30|3675|3675|3676.5|3675.5|3676.5|3675.5|3675|3675|750
1608118360000|2020-12-16 11:32:40|3677|3676|3677|3676.5|3677|3676.5|3677|3676|158
1608118370000|2020-12-16 11:32:50|3677.5|3677|3680|3679.5|3680.5|3680|3677.5|3677|4742
1608118380000|2020-12-16 11:33:00|3680.5|3680|3680.5|3680|3681|3680|3680.5|3680|13
1608118390000|2020-12-16 11:33:10||3679.5||3679.5||3679.5||3679.5|0
1608118420000|2020-12-16 11:33:40|3680|3680|3679.5|3678.5|3680.5|3680|3679.5|3678.5|881
1608118430000|2020-12-16 11:33:50|3680|3679|3681|3679.5|3681|3680|3680|3679|542
1608118440000|2020-12-16 11:34:00|3680.5|3679|3680|3679|3680.5|3679.5|3680|3679|0
1608118450000|2020-12-16 11:34:10|3679.5|3679.5|3681.5|3681|3681.5|3681|3679.5|3679.5|3254
1608118460000|2020-12-16 11:34:20|3681|3680.5|3681|3680|3681|3680.5|3680.5|3680|5904
1608118470000|2020-12-16 11:34:30|3681.5|3680.5|3681|3680|3681.5|3680.5|3681|3680|100
1608118480000|2020-12-16 11:34:40|3680.5|3679.5|3680.5|3679.5|3680.5|3679.5|3680|3679.5|253
1608118490000|2020-12-16 11:34:50|3680|3679|3679.5|3679|3680|3679|3679.5|3679|405
1608118500000|2020-12-16 11:35:00|3680||3680||3680||3680||30
1608118550000|2020-12-16 11:35:50|3679.5|3678.5|3678.5|3677.5|3679.5|3678.5|3678.5|3677.5|226
1608118560000|2020-12-16 11:36:00||3678||3678||3678||3677.5|112
1608118570000|2020-12-16 11:36:10|||||||||450
1608118590000|2020-12-16 11:36:30|3679.5|3678.5|3680|3679|3680|3679|3679.5|3678.5|800
1608118600000|2020-12-16 11:36:40|3680.5|3679.5|3681|3680|3681|3680|3680.5|3679.5|278
1608118640000|2020-12-16 11:37:20|3680.5|3680.5|3682|3681.5|3682|3681.5|3680.5|3680.5|102
1608118650000|2020-12-16 11:37:30|3681.5|3681|3682|3681|3682|3681.5|3681.5|3681|518
1608118660000|2020-12-16 11:37:40||3681.5||3681||3681.5||3681|0
1608118680000|2020-12-16 11:38:00|3681.5|3680.5|3680.5|3680|3682|3680.5|3680.5|3680|400
1608118700000|2020-12-16 11:38:20|3680|3679.5|3679.5|3679|3680|3679.5|3679.5|3679|284
1608118720000|2020-12-16 11:38:40|||||||||60
1608118730000|2020-12-16 11:38:50|3680|3679.5|3680|3679|3680|3679.5|3680|3679|610
1608118740000|2020-12-16 11:39:00|3679.5|3678.5|3679|3678|3679.5|3678.5|3679|3678|351
1608118750000|2020-12-16 11:39:10|3678.5||3679||3679||3678.5||0
1608118770000|2020-12-16 11:39:30|3678.5||3678.5||3678.5||3678.5||150
1608118780000|2020-12-16 11:39:40|3679|3678.5|3679|3678.5|3679|3678.5|3679|3678|277
1608118790000|2020-12-16 11:39:50|3679.5|3678|3679.5|3678.5|3679.5|3679|3679.5|3678|694
1608118800000|2020-12-16 11:40:00||3678||3678||3678||3678|0
1608118810000|2020-12-16 11:40:10|3679|3677.5|3678.5|3677.5|3679|3678|3678|3677.5|265
1608118820000|2020-12-16 11:40:20|3679|3678|3679|3678|3679.5|3679|3678.5|3677.5|664
1608118830000|2020-12-16 11:40:30|3678.5||3679||3679||3678.5||0
1608118870000|2020-12-16 11:41:10|3678.5|3677.5|3677.5|3676.5|3678.5|3677.5|3677.5|3676.5|862
1608118880000|2020-12-16 11:41:20|3677|3676|3676|3675|3677|3676|3676|3675|768
1608118900000|2020-12-16 11:41:40|3675.5|3674.5|3675|3674|3675.5|3674.5|3675|3674|33
1608118910000|2020-12-16 11:41:50|3674.5|3674.5|3675|3674|3675|3674.5|3674.5|3674|480
1608118920000|2020-12-16 11:42:00|3675.5|3674.5|3675.5|3675|3675.5|3675|3675|3674.5|2498
1608118930000|2020-12-16 11:42:10|3676|3675.5|3675.5|3675|3676|3675.5|3675.5|3675|1538
1608118940000|2020-12-16 11:42:20|||||||||12
1608118960000|2020-12-16 11:42:40|||||||||2044
1608118970000|2020-12-16 11:42:50|3675|3674.5|3674.5|3674|3675|3674.5|3674|3673.5|2133
1608118980000|2020-12-16 11:43:00|3674|3673.5|3674.5|3673.5|3674.5|3673.5|3674|3673.5|90
1608118990000|2020-12-16 11:43:10|3675|3674|3675.5|3674.5|3675.5|3674.5|3675|3674|1132
1608119000000|2020-12-16 11:43:20||3674||3674||3674.5||3674|0
1608119010000|2020-12-16 11:43:30|3675|3674.5|3675.5|3675|3676|3675.5|3675|3674.5|5295
1608119020000|2020-12-16 11:43:40|3675|3674.5|3675.5|3674.5|3675.5|3674.5|3675|3674.5|170
1608119030000|2020-12-16 11:43:50|3675|3675|3675.5|3675|3675.5|3675|3675|3675|622
1608119040000|2020-12-16 11:44:00||3674.5||3674.5||3675||3674.5|205
1608119050000|2020-12-16 11:44:10|3676|3675|3676.5|3675.5|3677|3676|3676|3675|3391
1608119060000|2020-12-16 11:44:20|3677|3676|3676|3675.5|3677|3676|3676|3675.5|1414
1608119090000|2020-12-16 11:44:50|3675.5|3675|3675|3674|3675.5|3675|3674.5|3674|1214
1608119100000|2020-12-16 11:45:00||3673.5||3674||3674||3673.5|0
1608119110000|2020-12-16 11:45:10||3673.5||3674||3674||3673.5|0
1608119120000|2020-12-16 11:45:20|3674.5|3674.5|3674.5|3674|3674.5|3674.5|3674.5|3674|10
1608119130000|2020-12-16 11:45:30|3675||3675||3675||3675||75
1608119140000|2020-12-16 11:45:40|3675.5|3674.5|3675|3674.5|3675.5|3675|3675|3674.5|1144
1608119150000|2020-12-16 11:45:50|3674.5|3674|3674.5|3673.5|3674.5|3674|3674|3673|1938
1608119170000|2020-12-16 11:46:10|3674|3673|3673|3672|3674.5|3673.5|3672|3671.5|2844
1608119180000|2020-12-16 11:46:20|3672.5||3672.5||3672.5||3672.5||2
1608119190000|2020-12-16 11:46:30|3673|3672.5|3673|3672|3673|3672.5|3672.5|3671.5|847
1608119200000|2020-12-16 11:46:40|3672.5|3671.5|3672|3671.5|3672.5|3671.5|3672|3671.5|0
1608119220000|2020-12-16 11:47:00|3671.5|3671|3671.5|3670.5|3671.5|3671|3671|3670.5|478
1608119230000|2020-12-16 11:47:10|3671|3670|3670.5|3670|3671.5|3670|3670.5|3670|2215
1608119240000|2020-12-16 11:47:20|3670|3669.5|3670|3668.5|3670|3669.5|3669.5|3668.5|409
1608119250000|2020-12-16 11:47:30|3669.5|3669|3670|3669|3670|3669.5|3669.5|3668.5|1554
1608119260000|2020-12-16 11:47:40|||||||||300
1608119280000|2020-12-16 11:48:00|3669.5|3668.5|3671.5|3670.5|3671.5|3670.5|3669|3668|4634
1608119290000|2020-12-16 11:48:10|||||||||1
1608119300000|2020-12-16 11:48:20||3671||3671||3671||3671|0
1608119310000|2020-12-16 11:48:30|3672|3671.5|3672|3671|3672|3671.5|3671.5|3671|1322
1608119320000|2020-12-16 11:48:40|3671.5|3670.5|3671|3670.5|3671.5|3670.5|3671|3670.5|192
1608119330000|2020-12-16 11:48:50|3670.5|3670|3671|3670|3671|3670|3670.5|3670|222
1608119340000|2020-12-16 11:49:00|||||||||1
1608119350000|2020-12-16 11:49:10|3670.5|3669.5|3670|3669|3671|3669.5|3670|3669|212
1608119360000|2020-12-16 11:49:20||3669.5||3669.5||3669.5||3669|899
1608119380000|2020-12-16 11:49:40|3670.5|3670|3671|3670|3671|3670|3670.5|3670|508
1608119390000|2020-12-16 11:49:50|3670.5|3670.5|3671|3670|3671|3670.5|3670.5|3670|163
1608119400000|2020-12-16 11:50:00|3671.5|3670.5|3672|3671.5|3672|3671.5|3671.5|3670.5|975
1608119410000|2020-12-16 11:50:10|3671.5|3671|3673|3672.5|3673|3672.5|3671.5|3670.5|4317
1608119420000|2020-12-16 11:50:20|3672.5|3672|3673|3672|3673|3672|3672.5|3672|403
1608119430000|2020-12-16 11:50:30|||||||||10
1608119450000|2020-12-16 11:50:50|3673.5|3672.5|3673.5|3673|3673.5|3673|3673|3672|1404
1608119460000|2020-12-16 11:51:00|3674|3673.5|3674.5|3674|3675|3674|3674|3673.5|1519
1608119470000|2020-12-16 11:51:10|3674|3673.5|3673.5|3673|3674|3673.5|3673.5|3673|794
1608119480000|2020-12-16 11:51:20|3673|3672.5|3673.5|3672.5|3673.5|3672.5|3673|3672.5|148
1608119500000|2020-12-16 11:51:40|3673|3673|3673.5|3673|3673.5|3673|3673|3673|64
1608119510000|2020-12-16 11:51:50|3674|3672.5|3674|3673.5|3674|3673.5|3674|3672.5|368
1608119520000|2020-12-16 11:52:00|3673.5|3673|3673.5|3673|3673.5|3673|3673.5|3672.5|73
1608119530000|2020-12-16 11:52:10|||||||||50
1608119540000|2020-12-16 11:52:20|||||||||62
1608119550000|2020-12-16 11:52:30|3673|3672.5|3671|3670|3673|3672.5|3670.5|3670|10634
1608119560000|2020-12-16 11:52:40|3670.5|3669.5|3669.5|3669|3670.5|3669.5|3669.5|3669|13
1608119570000|2020-12-16 11:52:50|3670|3669.5|3671|3670|3671|3670|3669.5|3669|960
1608119580000|2020-12-16 11:53:00|3670.5|3670.5|3671.5|3670.5|3671.5|3671|3670.5|3670|998
1608119590000|2020-12-16 11:53:10|3672|3671|3672|3671|3672|3671.5|3671.5|3670|1213
1608119600000|2020-12-16 11:53:20|3672.5|3671.5|3672.5|3671.5|3672.5|3671.5|3672.5|3671.5|5
1608119630000|2020-12-16 11:53:50|3672||3672||3672.5||3672||73
1608119640000|2020-12-16 11:54:00|||||||||99
1608119650000|2020-12-16 11:54:10|3672.5|3672.5|3673.5|3672.5|3674|3672.5|3672.5|3672|1223
1608119660000|2020-12-16 11:54:20|3673|3672|3673|3672.5|3673.5|3672.5|3672.5|3671.5|204
1608119670000|2020-12-16 11:54:30|3673.5|3672|3673|3671.5|3673.5|3672.5|3672.5|3671.5|1342
1608119680000|2020-12-16 11:54:40|3672.5||3672.5||3672.5||3672.5||177
1608119690000|2020-12-16 11:54:50|3672|3671|3672|3671|3672|3671|3671.5|3671|108
1608119700000|2020-12-16 11:55:00|3671.5|3671.5|3672|3671|3672|3671.5|3671.5|3671|1297
1608119710000|2020-12-16 11:55:10|3671.5|3670.5|3671.5|3671|3671.5|3671|3671|3670.5|262
1608119720000|2020-12-16 11:55:20|3672|3671.5|3672.5|3671.5|3672.5|3672|3672|3671|2161
1608119730000|2020-12-16 11:55:30|3672|3671|3671.5|3671|3672|3671.5|3671.5|3671|1105
1608119740000|2020-12-16 11:55:40|3672|3671.5|3672.5|3671.5|3672.5|3671.5|3671.5|3671|970
1608119750000|2020-12-16 11:55:50|||||||||233
1608119760000|2020-12-16 11:56:00||3671||3671.5||3671.5||3671|247
1608119770000|2020-12-16 11:56:10|3672|3671|3671.5|3671|3672|3671.5|3671.5|3671|240
1608119780000|2020-12-16 11:56:20|3672|3671.5|3672|3671|3672|3671.5|3672|3671|353
1608119790000|2020-12-16 11:56:30|3672.5|3671.5|3672.5|3671.5|3672.5|3672|3672.5|3671.5|500
1608119800000|2020-12-16 11:56:40|3672|3671|3673|3672.5|3673|3672.5|3671.5|3671|4865
1608119810000|2020-12-16 11:56:50|3672.5|3672|3671|3670.5|3673|3672.5|3671|3670.5|6299
1608119830000|2020-12-16 11:57:10|3670.5|3670|3670|3669|3670.5|3670|3669|3668.5|4479
1608119840000|2020-12-16 11:57:20|3669.5|3669.5|3670|3669|3670|3669.5|3669.5|3669|2173
1608119850000|2020-12-16 11:57:30|3669.5|3668.5|3668.5|3668|3669.5|3668.5|3668.5|3668|3118
1608119860000|2020-12-16 11:57:40|3668|3667.5|3670|3669.5|3670|3669.5|3668|3667.5|3261
1608119870000|2020-12-16 11:57:50|||||||||271
1608119880000|2020-12-16 11:58:00|3669.5|3669|3669.5|3669|3669.5|3669|3669.5|3669|370
1608119890000|2020-12-16 11:58:10|3670|3669.5|3669.5|3669|3670|3669.5|3669.5|3669|511
1608119900000|2020-12-16 11:58:20|||||||||65
1608119910000|2020-12-16 11:58:30|||||||||285
1608119930000|2020-12-16 11:58:50|||||||||300
1608119940000|2020-12-16 11:59:00|3670|3669.5|3670|3669|3670|3669.5|3669.5|3669|2694
1608119950000|2020-12-16 11:59:10|3669.5|3668.5|3669|3668|3669.5|3668.5|3669|3668|12
1608119960000|2020-12-16 11:59:20|3668.5||3669||3669||3668.5||0
1608119970000|2020-12-16 11:59:30|||||||||26
1608119980000|2020-12-16 11:59:40|3669.5|3668.5|3669|3668|3670|3669.5|3669|3668|1631
1608119990000|2020-12-16 11:59:50|3669.5|3668.5|3670|3669|3670|3669|3669.5|3668.5|0
1608120000000|2020-12-16 12:00:00|3669.5|3668.5|3668.5|3668|3669.5|3668.5|3668.5|3668|629
1608120010000|2020-12-16 12:00:10|3669|3668.5|3668.5|3667.5|3669|3668.5|3668.5|3667.5|1139
1608120020000|2020-12-16 12:00:20|3668|3667|3667.5|3666.5|3668|3667|3667.5|3666.5|785
1608120030000|2020-12-16 12:00:30|3667|3666|3666.5|3665.5|3667|3666|3666|3665.5|201
1608120040000|2020-12-16 12:00:40|3666|3666|3666.5|3665.5|3666.5|3666|3666|3665.5|254
1608120050000|2020-12-16 12:00:50|||||||||11
1608120060000|2020-12-16 12:01:00|3666|3666|3666.5|3665.5|3666.5|3666|3666|3665.5|623
1608120070000|2020-12-16 12:01:10|3666|3665|3664|3663|3666.5|3665|3664|3663|3275
1608120080000|2020-12-16 12:01:20|3664.5|3663.5|3665.5|3664.5|3665.5|3665|3664.5|3663.5|1672
1608120090000|2020-12-16 12:01:30|3665|3665|3665.5|3665|3665.5|3665|3665|3664.5|830
1608120100000|2020-12-16 12:01:40|3665|3664.5|3665|3664|3665|3664.5|3664.5|3664|109503
1608120110000|2020-12-16 12:01:50|3665.5|3664.5|3665.5|3664.5|3665.5|3664.5|3665.5|3664.5|374
1608120120000|2020-12-16 12:02:00|3665|3664|3665.5|3664.5|3665.5|3665|3664.5|3664|618
1608120130000|2020-12-16 12:02:10|3665|3664|3665|3664|3665|3664|3665|3664|0
1608120140000|2020-12-16 12:02:20|3665.5|3664.5|3665|3664|3665.5|3665|3665|3664|892
1608120150000|2020-12-16 12:02:30|3665.5|3664.5|3665.5|3665|3665.5|3665|3665.5|3664.5|17
1608120160000|2020-12-16 12:02:40|3665|3664.5|3665.5|3664.5|3666.5|3665.5|3665|3664.5|910
1608120170000|2020-12-16 12:02:50|3665|3664|3664.5|3664|3665.5|3664|3664.5|3664|13
1608120180000|2020-12-16 12:03:00|3664|3663.5|3664|3663|3664|3663.5|3664|3663|406
1608120190000|2020-12-16 12:03:10|3663.5|3663.5|3664|3663.5|3664|3663.5|3663.5|3663.5|250
1608120200000|2020-12-16 12:03:20|3663.5|3663|3664|3663|3664|3663.5|3663.5|3662.5|376
1608120210000|2020-12-16 12:03:30|3663.5|3662.5|3662.5|3662|3663.5|3663|3662.5|3662|1447
1608120230000|2020-12-16 12:03:50|3662|3661.5|3662.5|3661.5|3662.5|3662|3662|3661.5|292
1608120240000|2020-12-16 12:04:00|||||||||795
1608120250000|2020-12-16 12:04:10|3663|3662|3663.5|3662.5|3664|3663|3663|3661.5|1884
1608120260000|2020-12-16 12:04:20|3663|3662|3664|3663|3664|3663.5|3662.5|3662|2161
1608120270000|2020-12-16 12:04:30|3664.5|3663.5|3665|3664|3665|3664.5|3664.5|3663.5|73486
1608120290000|2020-12-16 12:04:50|||||||||1
1608120300000|2020-12-16 12:05:00|3664.5|3663.5|3664|3663|3664.5|3664|3664|3663|986
1608120310000|2020-12-16 12:05:10|3663.5|3663.5|3663.5|3663|3663.5|3663.5|3663|3662.5|710
1608120330000|2020-12-16 12:05:30|3664|3662.5|3663|3662|3664|3663.5|3663|3662|561
1608120340000|2020-12-16 12:05:40|3662.5|3661.5|3662|3661|3662.5|3662|3661.5|3661|572
1608120350000|2020-12-16 12:05:50|3661.5|3660.5|3662.5|3661|3662.5|3661.5|3661|3660.5|1803
1608120360000|2020-12-16 12:06:00||3661.5||3661.5||3662||3661.5|1346
1608120370000|2020-12-16 12:06:10|3663|3662|3663|3662.5|3663.5|3662.5|3662.5|3662|1601643
1608120380000|2020-12-16 12:06:20|3663.5|3663|3663.5|3663|3664|3663|3663.5|3663|368
1608120390000|2020-12-16 12:06:30|||||||||149
1608120400000|2020-12-16 12:06:40|3663|3662.5|3663|3662.5|3663.5|3662.5|3663|3662.5|1299
1608120410000|2020-12-16 12:06:50|3662.5|3662|3662.5|3661.5|3662.5|3662|3662|3661.5|383
1608120420000|2020-12-16 12:07:00|3662|3662|3663.5|3662.5|3663.5|3662.5|3662|3662|1628
1608120430000|2020-12-16 12:07:10|3663|3662|3662.5|3661.5|3663.5|3662.5|3662.5|3661.5|240
1608120440000|2020-12-16 12:07:20|3663|3662|3663.5|3662|3663.5|3662.5|3662.5|3662|88
1608120450000|2020-12-16 12:07:30||3662.5||3662.5||3663||3662.5|1
1608120460000|2020-12-16 12:07:40|3663|3662|3663.5|3662|3663.5|3662|3663|3662|616
1608120470000|2020-12-16 12:07:50||3662.5||3662||3662.5||3662|0
1608120480000|2020-12-16 12:08:00|3663|3662.5|3663|3662|3663.5|3662.5|3663|3662|481
1608120490000|2020-12-16 12:08:10|3663.5|3662.5|3664|3663|3664|3663.5|3663.5|3662|3545
1608120500000|2020-12-16 12:08:20|3663.5|3663.5|3664|3663|3664|3663.5|3663.5|3663|1634
1608120510000|2020-12-16 12:08:30|3664.5|3663.5|3664.5|3664|3664.5|3664|3663.5|3662.5|4510
1608120520000|2020-12-16 12:08:40||3663.5||3663||3663.5||3663|0
1608120530000|2020-12-16 12:08:50|3664|3662.5|3663.5|3662.5|3664|3662.5|3663.5|3662.5|0
1608120550000|2020-12-16 12:09:10|3663|3663|3663.5|3662.5|3663.5|3663|3663|3662.5|320
1608120560000|2020-12-16 12:09:20|3664|3663|3664.5|3664|3664.5|3664|3663.5|3662.5|4943
1608120570000|2020-12-16 12:09:30|3664|3663.5|3663.5|3662.5|3664|3663.5|3663|3662.5|1576
1608120580000|2020-12-16 12:09:40|3663||3663||3663||3663||0
1608120600000|2020-12-16 12:10:00|3662.5|3662|3663|3661.5|3663|3662|3662|3661.5|1113
1608120610000|2020-12-16 12:10:10||3662||3661.5||3662||3661.5|0
1608120620000|2020-12-16 12:10:20||3662||3662||3662||3662|1
1608120630000|2020-12-16 12:10:30|3662.5|3661.5|3663|3661.5|3663|3662.5|3662|3661.5|6501
1608120640000|2020-12-16 12:10:40|3663.5|3662|3663|3662|3663.5|3663|3662.5|3661.5|4004
1608120650000|2020-12-16 12:10:50|3662.5|3662.5|3663.5|3663|3663.5|3663|3662.5|3662|736
1608120660000|2020-12-16 12:11:00|||||||||67
1608120670000|2020-12-16 12:11:10|||||||||33
1608120680000|2020-12-16 12:11:20|||||||||1
1608120690000|2020-12-16 12:11:30|3663|3662.5|3663|3662.5|3663.5|3663|3663|3662|212
1608120700000|2020-12-16 12:11:40|3663.5|3663|3663.5|3663|3663.5|3663|3663.5|3663|78
1608120720000|2020-12-16 12:12:00|||||||||68
1608120730000|2020-12-16 12:12:10|3663|3662.5|3663.5|3662.5|3663.5|3662.5|3663|3662.5|331
1608120750000|2020-12-16 12:12:30||3663||3663||3663||3663|378
1608120760000|2020-12-16 12:12:40|3663|3662.5|3663|3662|3663|3662.5|3663|3662|324
1608120770000|2020-12-16 12:12:50|3662.5||3662.5||3663||3662.5||17
1608120780000|2020-12-16 12:13:00|3662|3661.5|3662|3661.5|3662|3661.5|3661.5|3661|1017
1608120790000|2020-12-16 12:13:10|3662.5|3662|3663|3662|3663|3662.5|3662.5|3662|1398
1608120800000|2020-12-16 12:13:20|3663.5|3662.5|3663.5|3662.5|3663.5|3662.5|3663.5|3662.5|0
1608120810000|2020-12-16 12:13:30|3663|3663|3663|3662.5|3663.5|3663|3663|3662.5|128
1608120820000|2020-12-16 12:13:40|3662.5|3662|3662.5|3661.5|3662.5|3662|3662.5|3661.5|1004
1608120830000|2020-12-16 12:13:50|3662||3662||3662||3662||122
1608120840000|2020-12-16 12:14:00|||||||||67
1608120850000|2020-12-16 12:14:10|3661.5|3661|3661.5|3661|3661.5|3661|3661.5|3661|138
1608120860000|2020-12-16 12:14:20|3661|3660.5|3661|3660.5|3661|3660.5|3661|3660.5|217
1608120870000|2020-12-16 12:14:30|||||||||60
1608120880000|2020-12-16 12:14:40|3661.5|3661|3661.5|3660.5|3661.5|3661|3661.5|3660.5|2563
1608120890000|2020-12-16 12:14:50|3661||3661||3661||3661||1680
1608120900000|2020-12-16 12:15:00|3661.5|3660|3659.5|3659|3661.5|3660|3659|3658.5|27777
1608120910000|2020-12-16 12:15:10|3660|3658.5|3660|3659|3660|3659|3659.5|3658.5|1092
1608120940000|2020-12-16 12:15:40|3659.5||3659.5||3659.5||3659.5||0
1608120950000|2020-12-16 12:15:50|3660|3659.5|3661|3660|3662|3661.5|3660|3659.5|14509
1608120960000|2020-12-16 12:16:00|3660.5|3660.5|3660.5|3660|3661.5|3660.5|3660|3659.5|1517
1608120970000|2020-12-16 12:16:10|3660|3659.5|3660|3659.5|3660|3659.5|3659.5|3659|452
1608120980000|2020-12-16 12:16:20||3659||3659||3659||3659|0
1608121000000|2020-12-16 12:16:40|3660.5|3659.5|3661|3660|3661|3660|3660.5|3659.5|809
1608121010000|2020-12-16 12:16:50|3660.5|3660.5|3661.5|3660.5|3661.5|3660.5|3660.5|3660.5|1088
1608121020000|2020-12-16 12:17:00|3661|3661|3661|3660|3661.5|3661|3661|3660|661
1608121030000|2020-12-16 12:17:10|3660.5||3660.5||3660.5||3660.5||154
1608121040000|2020-12-16 12:17:20|3660|3659.5|3660.5|3660|3660.5|3660|3659.5|3659|4265
1608121060000|2020-12-16 12:17:40|||||||||13
1608121070000|2020-12-16 12:17:50|3660|3659.5|3659.5|3659|3660|3659.5|3659.5|3659|1026
1608121080000|2020-12-16 12:18:00|3659|3658.5|3659.5|3658.5|3660|3659|3658|3657.5|4092
1608121100000|2020-12-16 12:18:20|3660|3659|3660.5|3659.5|3660.5|3660|3660|3658.5|690
1608121120000|2020-12-16 12:18:40|3661|3660|3661|3660.5|3661|3660.5|3661|3659.5|867
1608121130000|2020-12-16 12:18:50|3660.5|3660|3661|3660.5|3661.5|3661|3660.5|3660|1431
1608121140000|2020-12-16 12:19:00|||||||||155
1608121150000|2020-12-16 12:19:10||3660||3660.5||3660.5||3660|1108
1608121160000|2020-12-16 12:19:20|3660.5|3660|3661|3660|3661|3660.5|3660.5|3660|808
1608121170000|2020-12-16 12:19:30|3660.5|3660.5|3661.5|3660.5|3661.5|3660.5|3660.5|3660.5|160
1608121180000|2020-12-16 12:19:40|3661||3661.5||3661.5||3661||67
1608121190000|2020-12-16 12:19:50|3662|3661|3662|3661.5|3662|3661.5|3662|3661|1577
1608121200000|2020-12-16 12:20:00|3662.5|3662|3662.5|3661.5|3663.5|3662.5|3662.5|3661.5|3716
1608121210000|2020-12-16 12:20:10|3663|3662|3663|3662|3663|3662|3663|3662|100
1608121220000|2020-12-16 12:20:20|3663.5|3662.5|3663.5|3662.5|3663.5|3663|3663.5|3662.5|34
1608121240000|2020-12-16 12:20:40||3663||3663||3663||3663|0
1608121250000|2020-12-16 12:20:50|3664|3663.5|3665|3664|3665|3664|3663.5|3663.5|594
1608121260000|2020-12-16 12:21:00|3664.5|3664.5|3665|3664|3665|3664.5|3664.5|3664|1988
1608121270000|2020-12-16 12:21:10|3665.5|3664.5|3666|3665|3666|3665.5|3665.5|3664.5|505
1608121280000|2020-12-16 12:21:20|3666.5|3665.5|3668|3667|3668|3667|3666.5|3665.5|1528
1608121290000|2020-12-16 12:21:30|3668.5|3667.5|3669|3668|3669|3668|3668.5|3667.5|1813
1608121300000|2020-12-16 12:21:40|3669.5|3668.5|3670.5|3670|3671|3670|3668.5|3668|3393
1608121310000|2020-12-16 12:21:50|3670|3669.5|3670.5|3669.5|3670.5|3669.5|3670|3669.5|685
1608121330000|2020-12-16 12:22:10|||||||||164
1608121340000|2020-12-16 12:22:20|3670|3669|3669.5|3668.5|3670|3669.5|3669|3668.5|5990
1608121350000|2020-12-16 12:22:30|3670|3669|3670|3669|3670.5|3669.5|3670|3668.5|203
1608121370000|2020-12-16 12:22:50||3669.5||3669.5||3669.5||3669.5|1400
1608121380000|2020-12-16 12:23:00|3670.5|3670|3670.5|3669.5|3672|3671|3670|3669.5|603
1608121390000|2020-12-16 12:23:10|3670|3669|3669.5|3669|3670|3669.5|3669.5|3669|869
1608121400000|2020-12-16 12:23:20|3669|3668.5|3668.5|3667|3669|3668.5|3668|3667|800
1608121410000|2020-12-16 12:23:30|3668|3667.5|3669|3668|3669|3668|3667.5|3667|262
1608121420000|2020-12-16 12:23:40|3668.5|3667.5|3669|3668|3669|3668|3668|3667|491
1608121430000|2020-12-16 12:23:50|3669.5|3668.5|3669.5|3668.5|3669.5|3668.5|3669|3668.5|0
1608121440000|2020-12-16 12:24:00|3669|3668|3666.5|3665.5|3669.5|3668|3664.5|3664|28449
1608121490000|2020-12-16 12:24:50|3666|3666|3666|3665|3667|3666|3665.5|3665|9543
1608121500000|2020-12-16 12:25:00|||||||||117
1608121520000|2020-12-16 12:25:20|3665.5||3665.5||3665.5||3665.5||988
1608121540000|2020-12-16 12:25:40|3665|3664.5|3664.5|3663.5|3665|3664.5|3664|3663.5|1890
1608121550000|2020-12-16 12:25:50|3664|3663|3663.5|3663|3664|3663|3663.5|3663|964
1608121560000|2020-12-16 12:26:00|3664|3663.5|3663.5|3663|3664|3663.5|3663.5|3663|940
1608121570000|2020-12-16 12:26:10|3663|3662.5|3663|3662|3663|3662.5|3663|3662|2345
1608121590000|2020-12-16 12:26:30||3662.5||3662||3662.5||3662|41
1608121600000|2020-12-16 12:26:40|3663.5|3662.5|3663.5|3662|3663.5|3663|3663|3662|594
1608121610000|2020-12-16 12:26:50|3663||3662.5||3663||3662.5||528
1608121620000|2020-12-16 12:27:00|||||||||63
1608121630000|2020-12-16 12:27:10|||||||||1
1608121650000|2020-12-16 12:27:30|3662|3661.5|3662.5|3662|3662.5|3662|3661|3660|1674
1608121660000|2020-12-16 12:27:40||3661.5||3661.5||3661.5||3661.5|0
1608121670000|2020-12-16 12:27:50|3663|3662|3663|3662.5|3663|3662.5|3663|3661.5|1009
1608121680000|2020-12-16 12:28:00|3662.5|3662|3662.5|3662|3663|3662|3662.5|3662|330
1608121690000|2020-12-16 12:28:10|3663|3662.5|3664.5|3663|3665|3664|3663|3662.5|8386
1608121700000|2020-12-16 12:28:20|3665|3663.5|3664.5|3664|3665|3664|3664.5|3663.5|131
1608121710000|2020-12-16 12:28:30|3665|3664.5|3666|3665|3666|3665|3665|3664.5|1
1608121720000|2020-12-16 12:28:40|3665.5|3664.5|3665|3664|3665.5|3664.5|3665|3664|635
1608121730000|2020-12-16 12:28:50|3665.5|3664.5|3664.5|3664|3665.5|3664.5|3664.5|3664|28
1608121750000|2020-12-16 12:29:10|||||||||295
1608121760000|2020-12-16 12:29:20|3665|3664.5|3665|3664.5|3665.5|3664.5|3665|3664.5|1
1608121770000|2020-12-16 12:29:30|||||||||132
1608121780000|2020-12-16 12:29:40|3665.5|3665|3665.5|3665|3665.5|3665|3665|3664.5|11308
1608121800000|2020-12-16 12:30:00||3664.5||3665||3665||3664.5|10286
1608121810000|2020-12-16 12:30:10|3665|3664.5|3664|3663.5|3665.5|3665|3664|3663.5|6636
1608121820000|2020-12-16 12:30:20|||||||||1324
1608121830000|2020-12-16 12:30:30|3664.5|3664|3664.5|3664|3664.5|3664|3664.5|3664|545
1608121840000|2020-12-16 12:30:40|3665|3664.5|3664.5|3664|3665|3664.5|3664.5|3664|2125
1608121860000|2020-12-16 12:31:00|3665|3664.5|3665.5|3665|3665.5|3665|3665|3664.5|449
1608121880000|2020-12-16 12:31:20|3666|3665.5|3666|3665|3666|3665.5|3666|3665|1031
1608121890000|2020-12-16 12:31:30||3665.5||3665.5||3665.5||3665.5|98
1608121900000|2020-12-16 12:31:40|3666.5|3666|3666.5|3665.5|3666.5|3666|3666.5|3665.5|162
1608121910000|2020-12-16 12:31:50||3665||3666||3666||3665|214
1608121930000|2020-12-16 12:32:10|3667|3666.5|3667|3666.5|3667|3666.5|3667|3666.5|476
1608121960000|2020-12-16 12:32:40|3667.5|3667|3668|3667|3668|3667|3667|3666.5|4585
1608121980000|2020-12-16 12:33:00|3667.5|3667.5|3668|3667|3668|3667.5|3667.5|3667|604
1608121990000|2020-12-16 12:33:10|3667.5|3666.5|3666|3665.5|3667.5|3667|3666|3665.5|4705
1608122010000|2020-12-16 12:33:30|3666.5|3666|3667|3666|3667|3666|3666.5|3666|871
1608122020000|2020-12-16 12:33:40|||||||||1
1608122030000|2020-12-16 12:33:50|3666.5|3665.5|3666|3665.5|3666.5|3665.5|3666|3665.5|342
1608122040000|2020-12-16 12:34:00|3666.5|3666|3666.5|3665.5|3666.5|3666|3666.5|3665.5|1
1608122050000|2020-12-16 12:34:10|3667|3666|3667|3666|3667|3666.5|3666.5|3666|581
1608122070000|2020-12-16 12:34:30|3666.5|3666.5|3666.5|3666|3666.5|3666.5|3666.5|3666|262
1608122080000|2020-12-16 12:34:40|3666|3665.5|3665|3664.5|3666|3665.5|3665|3664.5|3662
1608122090000|2020-12-16 12:34:50|3665.5||3665.5||3665.5||3665||0
1608122100000|2020-12-16 12:35:00|3665|3664|3664.5|3663.5|3665|3664.5|3664.5|3663.5|554
1608122110000|2020-12-16 12:35:10||3664||3664||3664||3664|203
1608122120000|2020-12-16 12:35:20|3664|3663.5|3663.5|3662.5|3664|3663.5|3663.5|3662.5|477
1608122130000|2020-12-16 12:35:30||3663||3663||3663||3663|383
1608122140000|2020-12-16 12:35:40|3663|3662.5|3663.5|3662.5|3663.5|3662.5|3663|3662.5|49
1608122150000|2020-12-16 12:35:50||3663||3662.5||3663||3662.5|21
1608122160000|2020-12-16 12:36:00|||||||||67
1608122180000|2020-12-16 12:36:20|3664|3663|3664|3663.5|3664.5|3663.5|3664|3662.5|453
1608122190000|2020-12-16 12:36:30|3664.5|3664|3664.5|3663.5|3664.5|3664|3664.5|3663.5|231
1608122210000|2020-12-16 12:36:50|3665|3664|3665.5|3664.5|3666|3665|3665|3664|521
1608122230000|2020-12-16 12:37:10|3665|3664|3663.5|3662.5|3665.5|3664|3663.5|3662.5|3225
1608122240000|2020-12-16 12:37:20|3663|3662|3663|3662|3663|3662.5|3662|3661.5|1541
1608122250000|2020-12-16 12:37:30||3662.5||3662.5||3662.5||3662.5|10
1608122260000|2020-12-16 12:37:40|3663.5|3663|3663.5|3663|3663.5|3663|3663.5|3662.5|447
1608122270000|2020-12-16 12:37:50||3662.5||3662.5||3662.5||3662.5|0
1608122280000|2020-12-16 12:38:00||3663||3662.5||3663||3662.5|135
1608122290000|2020-12-16 12:38:10|3663||3663||3663||3663||72
1608122300000|2020-12-16 12:38:20|3663.5|3663|3663.5|3663|3664|3663.5|3663.5|3663|2387
1608122310000|2020-12-16 12:38:30|3664|3663.5|3664|3663.5|3664|3663.5|3664|3663|520
1608122320000|2020-12-16 12:38:40|3663.5|3663|3664|3663.5|3664|3663.5|3663.5|3663|292
1608122330000|2020-12-16 12:38:50|||||||||4
1608122340000|2020-12-16 12:39:00|3664.5|3664|3665|3664|3665|3664|3664.5|3664|273
1608122350000|2020-12-16 12:39:10|3664.5||3664.5||3664.5||3664.5||0
1608122360000|2020-12-16 12:39:20|||||||||74
1608122370000|2020-12-16 12:39:30|3665|3664.5|3665.5|3664.5|3665.5|3665|3665|3664.5|128
1608122380000|2020-12-16 12:39:40|3665|3664|3664|3663.5|3665|3664|3664|3663|1768
1608122390000|2020-12-16 12:39:50||3663||3663||3663.5||3663|137
1608122400000|2020-12-16 12:40:00|3663.5|3663.5|3664|3663.5|3664|3663.5|3663.5|3663.5|826
1608122410000|2020-12-16 12:40:10||3663||3663||3663||3663|0
1608122430000|2020-12-16 12:40:30|3663.5|3662.5|3662|3661|3663.5|3662.5|3662|3661|5861
1608122450000|2020-12-16 12:40:50|3661.5||3661.5||3661.5||3661.5||148
1608122460000|2020-12-16 12:41:00|3662|3661.5|3662.5|3661.5|3663|3662.5|3662|3661.5|1917
1608122470000|2020-12-16 12:41:10|||||||||150
1608122480000|2020-12-16 12:41:20|3663|3662|3663|3662.5|3663.5|3662.5|3663|3661.5|340
1608122490000|2020-12-16 12:41:30|3663.5|3663|3663.5|3662.5|3663.5|3663|3663|3662.5|934
1608122510000|2020-12-16 12:41:50|3663||3663||3663.5||3663||65
1608122520000|2020-12-16 12:42:00|3663.5|3663|3663.5|3662.5|3663.5|3663|3663.5|3662.5|50
1608122550000|2020-12-16 12:42:30||3663||3662.5||3663||3662.5|285
1608122560000|2020-12-16 12:42:40|3663|3662|3663|3662|3663|3662.5|3662.5|3662|1593
1608122570000|2020-12-16 12:42:50||3662.5||3662.5||3662.5||3662.5|775
1608122590000|2020-12-16 12:43:10|3663.5|3663|3665|3664|3665|3664|3663.5|3663|2563
1608122600000|2020-12-16 12:43:20||3664.5||3664.5||3664.5||3664.5|0
1608122610000|2020-12-16 12:43:30|3664.5|3664|3664.5|3664|3664.5|3664|3664.5|3664|1510
1608122620000|2020-12-16 12:43:40|3665|3664.5|3665|3664.5|3665|3664.5|3665|3664.5|1177
1608122630000|2020-12-16 12:43:50|||||||||787
1608122640000|2020-12-16 12:44:00|3664.5|3664|3665|3664|3665|3664|3664.5|3664|56
1608122660000|2020-12-16 12:44:20|3664.5|3663.5|3663.5|3663|3664.5|3663.5|3663.5|3663|734
1608122670000|2020-12-16 12:44:30|3664|3663.5|3664|3663|3664|3663.5|3664|3663|1227
1608122680000|2020-12-16 12:44:40|||||||||70
1608122690000|2020-12-16 12:44:50|3663.5|3662.5|3664|3663|3664|3663|3663|3662.5|118
1608122720000|2020-12-16 12:45:20|3663.5|3663.5|3664|3663.5|3664|3663.5|3663.5|3663.5|697
1608122740000|2020-12-16 12:45:40|||||||||224
1608122750000|2020-12-16 12:45:50|3664.5|3664|3664.5|3664|3665|3664|3664.5|3664|602
1608122760000|2020-12-16 12:46:00|||||||||750
1608122800000|2020-12-16 12:46:40|3665|3664.5|3665|3664|3665|3664.5|3665|3664|1137
1608122810000|2020-12-16 12:46:50|3664.5|3663.5|3664|3663.5|3664.5|3663.5|3664|3663.5|837
1608122820000|2020-12-16 12:47:00|3663.5|3663|3663.5|3663|3663.5|3663|3663.5|3663|250
1608122830000|2020-12-16 12:47:10|3663|3662.5|3662|3661|3663|3662.5|3661.5|3661|2028
1608122840000|2020-12-16 12:47:20|3661.5||3662||3662||3661.5||0
1608122870000|2020-12-16 12:47:50|3661.5||3661.5||3661.5||3661.5||110
1608122880000|2020-12-16 12:48:00|3661|3660.5|3661|3660|3661.5|3660.5|3660|3659.5|2792
1608122890000|2020-12-16 12:48:10|3660.5|3659.5|3660.5|3659.5|3660.5|3659.5|3660|3659.5|167
1608122910000|2020-12-16 12:48:30|||||||||27
1608122930000|2020-12-16 12:48:50||3660||3660||3660||3660|0
1608122940000|2020-12-16 12:49:00|3661|3660.5|3660.5|3660|3661|3660.5|3660.5|3660|1894
1608122950000|2020-12-16 12:49:10|3661|3660.5|3661|3660.5|3661|3660.5|3661|3660.5|139
1608122970000|2020-12-16 12:49:30||3660||3660||3660||3660|208
1608122980000|2020-12-16 12:49:40|3661.5|3660.5|3661|3660.5|3661.5|3661|3661|3660|2416
1608122990000|2020-12-16 12:49:50|3660.5|3660|3659.5|3659|3661|3660|3659.5|3658.5|1824
1608123000000|2020-12-16 12:50:00|3659|3658.5|3659|3658.5|3659.5|3658.5|3659|3658.5|244
1608123010000|2020-12-16 12:50:10|3658.5|3658|3659|3658|3659|3658|3658|3657.5|1403
1608123030000|2020-12-16 12:50:30|3659.5|3658.5|3659.5|3658.5|3659.5|3658.5|3659.5|3658.5|630
1608123040000|2020-12-16 12:50:40|3659||3659||3659.5||3659||0
1608123050000|2020-12-16 12:50:50|||||||||10
1608123060000|2020-12-16 12:51:00|3658.5|3658|3658.5|3658|3659|3658|3658.5|3658|160
1608123070000|2020-12-16 12:51:10|3659|3658.5|3659|3658.5|3659|3658.5|3659|3658.5|607
1608123090000|2020-12-16 12:51:30|3658.5|3658|3658.5|3658|3658.5|3658|3658.5|3658|504
1608123110000|2020-12-16 12:51:50|3659|3658.5|3660.5|3659.5|3660.5|3659.5|3659|3658.5|1856
1608123120000|2020-12-16 12:52:00|3660||3660||3660||3660||0
1608123130000|2020-12-16 12:52:10|3659.5|3659|3660|3659|3660|3659|3659.5|3659|833
1608123160000|2020-12-16 12:52:40|3659.5||3659.5||3659.5||3659.5||693
1608123180000|2020-12-16 12:53:00|3660|3659.5|3660|3659.5|3660|3659.5|3660|3659.5|1744
1608123190000|2020-12-16 12:53:10|3660.5|3660|3661.5|3660.5|3661.5|3660.5|3660.5|3660|1314
1608123200000|2020-12-16 12:53:20|||||||||182278
1608123210000|2020-12-16 12:53:30|||||||||73189
1608123230000|2020-12-16 12:53:50|3661||3661.5||3661.5||3661||13
1608123250000|2020-12-16 12:54:10|3661|3660|3660.5|3659.5|3661|3660.5|3660.5|3659.5|2555
1608123260000|2020-12-16 12:54:20|3660|3659|3659|3658.5|3660|3659|3659|3658.5|3711
1608123270000|2020-12-16 12:54:30|3659.5|3659|3660.5|3659.5|3660.5|3659.5|3659.5|3659|5058
1608123290000|2020-12-16 12:54:50|3660|3659|3660|3659|3660.5|3659.5|3659.5|3659|239
1608123310000|2020-12-16 12:55:10|3659.5|3658.5|3659|3658|3659.5|3658.5|3658.5|3657.5|3232
1608123330000|2020-12-16 12:55:30|3659.5|3658.5|3659.5|3659|3659.5|3659|3659.5|3658.5|1286
1608123340000|2020-12-16 12:55:40|3659|3658.5|3659.5|3659|3659.5|3659|3659|3658.5|550
1608123360000|2020-12-16 12:56:00|3660|3659.5|3660|3659|3660|3659.5|3659.5|3659|908
1608123390000|2020-12-16 12:56:30|3659.5|3658.5|3659|3658.5|3660|3658.5|3659|3658|539
1608123400000|2020-12-16 12:56:40|3658.5|3658|3658.5|3657|3658.5|3658|3658|3657|899
1608123410000|2020-12-16 12:56:50|3658||3658.5||3658.5||3658||0
1608123420000|2020-12-16 12:57:00|3658||3658||3658||3658||0
1608123430000|2020-12-16 12:57:10|3658.5|3657.5|3658.5|3657.5|3659|3658|3658.5|3657.5|1943
1608123440000|2020-12-16 12:57:20|3659|3658|3659.5|3659|3659.5|3659|3659|3658|631
1608123450000|2020-12-16 12:57:30|3660|3659.5|3662|3661|3662|3661.5|3660|3659.5|1237
1608123460000|2020-12-16 12:57:40|3661.5|3660.5|3661|3660.5|3661.5|3660.5|3661|3660.5|16
1608123470000|2020-12-16 12:57:50|3660.5|3660|3659|3658.5|3660.5|3660|3659|3658|1237
1608123490000|2020-12-16 12:58:10|3659.5|3659|3659.5|3658.5|3660|3659|3659.5|3658.5|626
1608123500000|2020-12-16 12:58:20|3660|3659|3661|3660|3661|3660|3660|3658.5|499
1608123520000|2020-12-16 12:58:40|||||||||136
1608123530000|2020-12-16 12:58:50|3660.5||3660.5||3660.5||3660.5||218
1608123550000|2020-12-16 12:59:10|3661|3660.5|3660|3659.5|3661.5|3660.5|3660|3659.5|2220
1608123560000|2020-12-16 12:59:20|3659.5|3659|3659.5|3659|3660|3659|3659.5|3659|615
1608123590000|2020-12-16 12:59:50|3660|3659.5|3661|3660.5|3661|3660.5|3660|3659.5|6416
1608123600000|2020-12-16 13:00:00|3661.5|3661|3661.5|3661|3661.5|3661|3661.5|3660.5|1821
1608123610000|2020-12-16 13:00:10|||||||||290
1608123620000|2020-12-16 13:00:20|||||||||1000
1608123630000|2020-12-16 13:00:30|3662|3661.5|3662.5|3662|3662.5|3662|3662|3661.5|4092
1608123640000|2020-12-16 13:00:40|3663|3662.5|3663|3662|3663|3662.5|3663|3662|1448
1608123690000|2020-12-16 13:01:30|3663.5|3662.5|3663|3662.5|3663.5|3663|3663|3662.5|574
1608123700000|2020-12-16 13:01:40|3662.5|3662|3662|3661.5|3663|3662.5|3662|3661.5|3046
1608123710000|2020-12-16 13:01:50|3662.5|3662|3662.5|3662|3662.5|3662|3662.5|3661.5|389
1608123720000|2020-12-16 13:02:00|3663|3662.5|3663.5|3663|3663.5|3663|3663|3662.5|691
1608123730000|2020-12-16 13:02:10|3664|3663.5|3664|3663.5|3664|3663.5|3663.5|3663|663
1608123760000|2020-12-16 13:02:40|3663.5|3663|3662.5|3662|3663.5|3663|3662.5|3662|2801
1608123770000|2020-12-16 13:02:50|3662|3661.5|3662.5|3661.5|3663|3662|3662|3661.5|1159
1608123780000|2020-12-16 13:03:00|3663|3662|3663|3662|3663|3662.5|3663|3662|597
1608123790000|2020-12-16 13:03:10|3663.5|3662.5|3663|3662.5|3663.5|3662.5|3662.5|3662|6850
1608123800000|2020-12-16 13:03:20|3662.5|3662|3663|3662.5|3663|3662.5|3662.5|3662|1993
1608123810000|2020-12-16 13:03:30|||||||||163
1608123820000|2020-12-16 13:03:40|3663.5|3663|3663.5|3663|3663.5|3663|3663.5|3663|771
1608123840000|2020-12-16 13:04:00|3663|3662.5|3663|3662.5|3663.5|3663|3663|3662.5|4019
1608123850000|2020-12-16 13:04:10|3663.5|3663|3663.5|3662.5|3663.5|3663|3663.5|3662.5|1077
1608123870000|2020-12-16 13:04:30|||||||||427
1608123880000|2020-12-16 13:04:40||3663||3662.5||3663||3662.5|0
1608123890000|2020-12-16 13:04:50|3663|3662|3664.5|3664|3665|3664|3662.5|3662|7266
1608123900000|2020-12-16 13:05:00|||||||||6
1608123910000|2020-12-16 13:05:10|3665|3664.5|3666|3665|3666.5|3665.5|3665|3664.5|4453
1608123920000|2020-12-16 13:05:20||3665.5||3665.5||3665.5||3665.5|143
1608123930000|2020-12-16 13:05:30|3666.5|3666|3666|3665.5|3666.5|3666|3666|3665.5|2235
1608123940000|2020-12-16 13:05:40|3666.5|3666|3666|3665.5|3666.5|3666|3665.5|3665|1350
1608123950000|2020-12-16 13:05:50|3665.5|3665|3665.5|3665|3666|3665|3665.5|3665|907
1608123960000|2020-12-16 13:06:00|||||||||1161
1608123970000|2020-12-16 13:06:10|3666|3665.5|3666|3665|3666.5|3665.5|3666|3665|387
1608123990000|2020-12-16 13:06:30||3665.5||3665.5||3665.5||3665|1000
1608124000000|2020-12-16 13:06:40|3665.5|3665|3665|3664.5|3666|3665.5|3665|3664.5|829
1608124010000|2020-12-16 13:06:50|3664.5|3664|3663.5|3663|3665|3664|3663.5|3663|1066
1608124020000|2020-12-16 13:07:00|3663|3662.5|3662.5|3662|3663|3662.5|3662.5|3662|479
1608124030000|2020-12-16 13:07:10|3662|3661.5|3661.5|3661|3662|3662|3661.5|3661|868
1608124040000|2020-12-16 13:07:20|3662|3661.5|3662.5|3661.5|3662.5|3662|3662|3661.5|1628
1608124050000|2020-12-16 13:07:30|||||||||360
1608124060000|2020-12-16 13:07:40|3662|3661|3661|3660.5|3662.5|3661|3661|3660|1443
1608124070000|2020-12-16 13:07:50|3661.5|3661|3661|3660.5|3661.5|3661|3661|3660.5|1425
1608124080000|2020-12-16 13:08:00|3661.5|3661|3660|3659.5|3661.5|3661|3660|3659.5|2938
1608124090000|2020-12-16 13:08:10|3659.5|3659|3658|3657|3659.5|3659|3657.5|3657|2697
1608124100000|2020-12-16 13:08:20|3657.5||3657.5||3657.5||3657.5||0
1608124110000|2020-12-16 13:08:30|3658|3657.5|3658.5|3658|3658.5|3658|3658|3657|1287
1608124120000|2020-12-16 13:08:40|3659|3658.5|3659.5|3658.5|3660|3659|3659|3658.5|2194
1608124130000|2020-12-16 13:08:50|3660|3659|3660|3659|3660|3659.5|3659.5|3658.5|711
1608124140000|2020-12-16 13:09:00||3659.5||3659.5||3659.5||3659.5|0
1608124160000|2020-12-16 13:09:20|3660.5|3660|3661|3660|3661.5|3660.5|3660.5|3660|1030
1608124170000|2020-12-16 13:09:30|3661.5|3660.5|3660.5|3660|3661.5|3661|3660.5|3660|1597
1608124180000|2020-12-16 13:09:40|3660|3659.5|3660.5|3659.5|3660.5|3659.5|3660|3659.5|1939
1608124190000|2020-12-16 13:09:50||3660||3660||3660||3660|0
1608124200000|2020-12-16 13:10:00|3661|3660.5|3661|3660.5|3661|3660.5|3661|3660.5|1301
1608124210000|2020-12-16 13:10:10|3660.5|3660|3660.5|3660|3660.5|3660|3660.5|3660|651
1608124220000|2020-12-16 13:10:20|||||||||109
1608124230000|2020-12-16 13:10:30|3660|3659.5|3660|3659.5|3660|3659.5|3659.5|3659|550
1608124240000|2020-12-16 13:10:40|3659.5|3659|3659.5|3659|3660|3659.5|3659.5|3659|476
1608124250000|2020-12-16 13:10:50|3659|3658|3658.5|3657.5|3659|3658.5|3658.5|3657.5|2830
1608124260000|2020-12-16 13:11:00|3658|3657|3657|3656.5|3658|3657|3657|3656.5|1768
1608124270000|2020-12-16 13:11:10|3656.5|3656|3656.5|3656|3657|3656.5|3656.5|3656|983
1608124280000|2020-12-16 13:11:20|3656|3655.5|3656|3655|3656|3655.5|3656|3655|2227
1608124290000|2020-12-16 13:11:30|3655.5|3655.5|3654|3653|3656|3655.5|3654|3653|14026
1608124300000|2020-12-16 13:11:40|3653.5|3653.5|3656|3655|3656|3655|3653.5|3653.5|2418
1608124320000|2020-12-16 13:12:00||3655.5||3655.5||3655.5||3655.5|91206
1608124330000|2020-12-16 13:12:10|3656.5|3656|3656.5|3656|3657|3656|3656.5|3656|240
1608124340000|2020-12-16 13:12:20|3657|3656.5|3657|3656.5|3657.5|3656.5|3657|3656.5|771
1608124370000|2020-12-16 13:12:50|||||||||68
1608124380000|2020-12-16 13:13:00|3657.5|3657|3658|3657|3658|3657|3657.5|3657|913
1608124390000|2020-12-16 13:13:10|3657.5|3657.5|3657.5|3656.5|3658|3657.5|3657.5|3656.5|917
1608124400000|2020-12-16 13:13:20|3657|3656|3656|3655.5|3657.5|3656|3656|3655.5|701
1608124410000|2020-12-16 13:13:30|3656.5|3656|3656.5|3655.5|3656.5|3656|3656|3655.5|137
1608124430000|2020-12-16 13:13:50|3656||3656.5||3656.5||3656||0
1608124440000|2020-12-16 13:14:00|3656||3656||3656.5||3656||0
1608124450000|2020-12-16 13:14:10|3656.5|3656|3657|3656.5|3657.5|3656.5|3656.5|3655.5|2247
1608124460000|2020-12-16 13:14:20|3657.5|3657|3657.5|3657|3657.5|3657|3657.5|3657|100
1608124470000|2020-12-16 13:14:30|3657|3656.5|3659|3658|3661|3660.5|3657|3656|6648
1608124480000|2020-12-16 13:14:40|3659.5|3658.5|3660|3659|3661|3660|3659.5|3658.5|1020
1608124490000|2020-12-16 13:14:50|3659.5|3659.5|3664|3663|3664.5|3664|3659.5|3659|1919
1608124500000|2020-12-16 13:15:00|3664.5|3663.5|3665.5|3664.5|3665.5|3665|3664.5|3663|2891
1608124510000|2020-12-16 13:15:10|3665|3664|3665|3663.5|3665|3664.5|3664|3663|1356
1608124520000|2020-12-16 13:15:20|3664.5|3664.5|3664.5|3663.5|3664.5|3664.5|3664.5|3663.5|940
1608124530000|2020-12-16 13:15:30|3665|3664|3665|3664.5|3665|3664.5|3665|3663.5|0
1608124540000|2020-12-16 13:15:40|3665.5|3664|3670|3669|3670|3669|3665.5|3664|941
1608124550000|2020-12-16 13:15:50|3669.5|3668.5|3668.5|3667.5|3670|3668.5|3667.5|3667|1541
1608124560000|2020-12-16 13:16:00|3668|3667|3666|3665.5|3668|3667|3666|3665.5|2724
1608124570000|2020-12-16 13:16:10|3666.5|3665|3665.5|3664.5|3666.5|3665|3665|3664.5|321
1608124580000|2020-12-16 13:16:20|3665|3665|3665|3664|3665|3665|3664|3663.5|890
1608124590000|2020-12-16 13:16:30|3664.5|3663.5|3664.5|3663.5|3665|3664|3663.5|3663|182
1608124600000|2020-12-16 13:16:40|3664|3663|3663|3662|3664|3663|3662.5|3662|244
1608124610000|2020-12-16 13:16:50|3663.5|3663|3664|3663|3664|3663|3663.5|3662.5|122
1608124620000|2020-12-16 13:17:00|3663.5|3662|3663|3662|3663.5|3662|3662|3661.5|1056
1608124630000|2020-12-16 13:17:10|3662.5|3662.5|3662|3660.5|3662.5|3662.5|3661.5|3660.5|399
1608124650000|2020-12-16 13:17:30|3662.5|3661|3662.5|3661.5|3662.5|3661.5|3662.5|3661|0
1608124660000|2020-12-16 13:17:40|3662|3661|3661.5|3660.5|3662|3661|3661|3660|528
1608124670000|2020-12-16 13:17:50|3662|3661|3662.5|3661.5|3663|3661.5|3662|3661|305
1608124680000|2020-12-16 13:18:00|3663||3663||3663||3663||273
1608124690000|2020-12-16 13:18:10|3662.5||3662.5||3663||3662.5||0
1608124700000|2020-12-16 13:18:20|3663|3662|3663.5|3662.5|3663.5|3662.5|3663|3662|102
1608124710000|2020-12-16 13:18:30|3664|3663|3664|3663|3664|3663|3664|3663|0
1608124720000|2020-12-16 13:18:40|3663.5|3662.5|3662.5|3662|3663.5|3662.5|3662.5|3661.5|412
1608124730000|2020-12-16 13:18:50|3663|3662.5|3663|3662|3663.5|3663|3662.5|3662|967
1608124740000|2020-12-16 13:19:00|3662.5|3661.5|3662|3661|3662.5|3661.5|3662|3661|291
1608124750000|2020-12-16 13:19:10|||||||||13
1608124760000|2020-12-16 13:19:20|3661.5|3660.5|3660.5|3659.5|3662|3661|3660|3659|1796
1608124770000|2020-12-16 13:19:30|3660|3659|3660|3659|3660.5|3659|3659.5|3659|348
1608124780000|2020-12-16 13:19:40|||||||||10
1608124790000|2020-12-16 13:19:50|3660.5|3659.5|3660.5|3660|3661|3660|3660|3659.5|471
1608124800000|2020-12-16 13:20:00|3660|3659.5|3660|3659|3661|3660.5|3659.5|3659|3201
1608124810000|2020-12-16 13:20:10|3660.5|3659.5|3659.5|3659|3660.5|3659.5|3659.5|3659|797
1608124820000|2020-12-16 13:20:20|3660|3658.5|3659.5|3658.5|3660|3658.5|3659|3658|1638
1608124830000|2020-12-16 13:20:30|3659|3658|3658|3657|3659|3658|3657.5|3657|840
1608124840000|2020-12-16 13:20:40|3658.5|3657.5|3659|3658.5|3659|3658.5|3658.5|3657|1451
1608124860000|2020-12-16 13:21:00|3658.5|3658|3659|3657.5|3659|3658|3658.5|3657.5|439
1608124870000|2020-12-16 13:21:10|3658.5||3659||3659||3658.5||0
1608124880000|2020-12-16 13:21:20|3658|3657|3656|3654.5|3658|3657|3656|3654.5|26
1608124890000|2020-12-16 13:21:30|3657.5|3656|3658|3656|3658|3657|3657.5|3656|428
1608124900000|2020-12-16 13:21:40|3657.5|3656.5|3657.5|3656.5|3657.5|3656.5|3657.5|3656.5|0
1608124910000|2020-12-16 13:21:50|3658||3658||3658||3658||218
1608124940000|2020-12-16 13:22:20|3657|3656|3657.5|3656|3657.5|3656|3657|3656|418
1608124960000|2020-12-16 13:22:40|||||||||83
1608124970000|2020-12-16 13:22:50|3657||3657.5||3657.5||3657||0
1608124990000|2020-12-16 13:23:10|3657||3657||3657||3657||111034
1608125000000|2020-12-16 13:23:20|3656.5|3655|3656|3655|3656.5|3655|3656|3655|60
1608125010000|2020-12-16 13:23:30||3654.5||3654.5||3654.5||3654.5|0
1608125020000|2020-12-16 13:23:40|3656.5|3655|3657|3655.5|3657|3655.5|3656.5|3655|58
1608125030000|2020-12-16 13:23:50|3658|3656|3657|3656|3658|3657|3657|3656|346
1608125040000|2020-12-16 13:24:00|3657.5|3656.5|3657|3655.5|3657.5|3656.5|3657|3655.5|145955
1608125050000|2020-12-16 13:24:10|3657.5|3656|3656.5|3655|3657.5|3656|3656.5|3655|72
1608125060000|2020-12-16 13:24:20|3656|3654.5|3655.5|3654.5|3656|3654.5|3655.5|3654.5|0
1608125070000|2020-12-16 13:24:30|3656||3656.5||3656.5||3656||0
1608125090000|2020-12-16 13:24:50|3656||3656||3656||3656||0
1608125100000|2020-12-16 13:25:00|3656.5|3655.5|3657.5|3656|3657.5|3656|3656.5|3655.5|89
1608125110000|2020-12-16 13:25:10|3659.5|3658|3660|3658|3660.5|3659|3659.5|3658|596
1608125120000|2020-12-16 13:25:20||3658.5||3659||3659||3658.5|93
1608125130000|2020-12-16 13:25:30|3661|3659.5|3661|3659.5|3661|3659.5|3661|3659.5|75
1608125150000|2020-12-16 13:25:50|3660.5|3660|3659.5|3658|3661|3660|3659.5|3658|271
1608125160000|2020-12-16 13:26:00||3658.5||3658||3658.5||3658|107
1608125170000|2020-12-16 13:26:10|3659|3657.5|3658.5|3657|3659|3657.5|3658.5|3657|73
1608125180000|2020-12-16 13:26:20|3658|3656.5|3657.5|3656.5|3658|3656.5|3657.5|3656.5|17
1608125190000|2020-12-16 13:26:30|3657|3656|3656.5|3655|3657|3656|3656.5|3655|130
1608125200000|2020-12-16 13:26:40|3657|3656|3656|3655|3657|3656|3656|3655|0
1608125210000|2020-12-16 13:26:50||3654.5||3654.5||3654.5||3654.5|38
1608125220000|2020-12-16 13:27:00|3655.5|3653.5|3655.5|3654.5|3655.5|3654.5|3655|3653.5|174
1608125240000|2020-12-16 13:27:20||3654||3654||3654||3654|19
1608125250000|2020-12-16 13:27:30|3655||3655||3655||3655||0
1608125270000|2020-12-16 13:27:50|3656|3655|3656|3655|3656|3655|3656|3655|107
1608125280000|2020-12-16 13:28:00|||||||||105
1608125290000|2020-12-16 13:28:10|3657|3655.5|3657|3655.5|3657|3655.5|3657|3655.5|111
1608125300000|2020-12-16 13:28:20|3656.5||3656.5||3656.5||3656.5||0
1608125310000|2020-12-16 13:28:30|3657||3657||3657||3657||168
1608125320000|2020-12-16 13:28:40|||||||||100
1608125330000|2020-12-16 13:28:50|3657.5|3656.5|3657.5|3656.5|3657.5|3656.5|3657.5|3656.5|0
1608125340000|2020-12-16 13:29:00|3658.5|3657|3658.5|3657|3658.5|3657|3658.5|3657|84
1608125370000|2020-12-16 13:29:30|||||||||273
1608125380000|2020-12-16 13:29:40|3657.5|3656.5|3658|3656.5|3658|3656.5|3657.5|3656.5|125
1608125390000|2020-12-16 13:29:50|3657.5|3656|3657.5|3656|3657.5|3656|3657|3656|89
1608125400000|2020-12-16 13:30:00|3655|3653.5|3655|3653.5|3661.5|3659|3655|3653.5|825
1608125410000|2020-12-16 13:30:10|3657|3655|3656|3654.5|3658|3655|3655.5|3653.5|773
1608125420000|2020-12-16 13:30:20|3658.5|3656.5|3656.5|3654.5|3658.5|3656.5|3655|3653.5|1100
1608125430000|2020-12-16 13:30:30|3658|3656.5|3655.5|3654|3658.5|3657.5|3655.5|3653.5|310
1608125440000|2020-12-16 13:30:40|3656|3655|3656.5|3655|3656.5|3655|3656|3654|647
1608125450000|2020-12-16 13:30:50|3657|3657|3658.5|3657|3658.5|3657|3657|3657|141
1608125460000|2020-12-16 13:31:00|3659|3656.5|3658|3656.5|3659|3656.5|3658|3656.5|35
1608125470000|2020-12-16 13:31:10||3657||3657||3657||3657|0
1608125480000|2020-12-16 13:31:20|3659||3658.5||3659||3658.5||151
1608125490000|2020-12-16 13:31:30|3659|3656.5|3658|3656.5|3659|3656.5|3658|3656.5|50
1608125500000|2020-12-16 13:31:40|3657|3655.5|3657.5|3655.5|3657.5|3655.5|3657|3655.5|141
1608125510000|2020-12-16 13:31:50|3657|3654.5|3656|3654.5|3657|3654.5|3656|3654.5|0
1608125520000|2020-12-16 13:32:00|3655.5|3654|3655|3654|3655.5|3654|3655|3654|96
1608125530000|2020-12-16 13:32:10|3654.5|3653.5|3654|3653|3654.5|3653.5|3654|3653|83
1608125540000|2020-12-16 13:32:20|3654.5|3653.5|3654.5|3653|3655|3653.5|3654.5|3653|26
1608125550000|2020-12-16 13:32:30|3655||3655||3655||3655||0
1608125560000|2020-12-16 13:32:40|3654.5|3653.5|3656|3655|3656|3655|3654.5|3653.5|330
1608125570000|2020-12-16 13:32:50|3656.5|3655.5|3657|3656|3657|3656|3656.5|3655.5|196
1608125580000|2020-12-16 13:33:00|||||||||66
1608125590000|2020-12-16 13:33:10|3656.5|3655.5|3655.5|3654.5|3657|3655.5|3655.5|3654|227
1608125600000|2020-12-16 13:33:20|3656||3656||3656||3656||0
1608125610000|2020-12-16 13:33:30|3655.5|3654|3655.5|3654|3655.5|3654|3655.5|3654|0
1608125620000|2020-12-16 13:33:40|3656|3654.5|3655.5|3654.5|3656|3654.5|3655.5|3654|0
1608125630000|2020-12-16 13:33:50|3656||3656||3656||3656||0
1608125640000|2020-12-16 13:34:00|3655.5|3654|3656|3654|3656|3654|3655.5|3654|129
1608125650000|2020-12-16 13:34:10|3657|3655|3657|3655.5|3657|3655.5|3657|3655|11
1608125660000|2020-12-16 13:34:20|3656.5|3655|3656.5|3655|3656.5|3655|3655.5|3654.5|105
1608125670000|2020-12-16 13:34:30|3657|3655.5|3657|3656|3657|3656|3657|3655|120
1608125680000|2020-12-16 13:34:40|3656.5|3655.5|3657|3655.5|3657|3655.5|3656.5|3655.5|0
1608125690000|2020-12-16 13:34:50|3656.5|3655|3656.5|3655.5|3656.5|3655.5|3656.5|3655|206
1608125700000|2020-12-16 13:35:00|3657||3657||3657||3657||316
1608125710000|2020-12-16 13:35:10||3656||3656||3656||3656|296
1608125720000|2020-12-16 13:35:20|3657.5|3656.5|3658.5|3657|3658.5|3657|3657.5|3656.5|74
1608125730000|2020-12-16 13:35:30|3659|3657.5|3660|3658.5|3660|3658.5|3659|3657.5|257
1608125740000|2020-12-16 13:35:40|3660.5|3659|3661|3659.5|3661|3659.5|3660.5|3659|0
1608125750000|2020-12-16 13:35:50|3660.5||3661||3661||3660.5||149
1608125770000|2020-12-16 13:36:10|||||||||6
1608125800000|2020-12-16 13:36:40|3660||3660.5||3660.5||3660||6
1608125810000|2020-12-16 13:36:50|3661|3660|3662|3661|3662|3661|3661|3659.5|389
1608125820000|2020-12-16 13:37:00|3662.5|3661.5|3663|3662|3663|3662|3662.5|3661.5|408
1608125830000|2020-12-16 13:37:10|3662.5|3661.5|3662.5|3662|3663|3662|3662.5|3661.5|704
1608125840000|2020-12-16 13:37:20|3663|3662.5|3663|3662|3663|3662.5|3662.5|3662|1040
1608125850000|2020-12-16 13:37:30|3662.5|3661.5|3662.5|3662|3662.5|3662|3662|3661.5|1731
1608125860000|2020-12-16 13:37:40|3662|3661.5|3660.5|3660|3662.5|3662|3660.5|3660|1426
1608125870000|2020-12-16 13:37:50|3660|3659.5|3657|3656.5|3660|3659.5|3657|3656|1265
1608125880000|2020-12-16 13:38:00|3656.5|3656|3656|3655|3657|3656.5|3655.5|3655|451
1608125890000|2020-12-16 13:38:10|3655.5|3654.5|3656|3655|3656|3655.5|3655.5|3654.5|77
1608125900000|2020-12-16 13:38:20|3655.5||3656||3656||3655.5||156
1608125910000|2020-12-16 13:38:30|3656.5|3655.5|3658|3657|3658|3657|3656.5|3655.5|470
1608125920000|2020-12-16 13:38:40|3658.5|3657.5|3659|3658|3659|3658|3658.5|3657.5|177
1608125940000|2020-12-16 13:39:00|3659.5|3658.5|3659.5|3659|3660.5|3659.5|3659.5|3658.5|762
1608125950000|2020-12-16 13:39:10|||||||||455
1608125960000|2020-12-16 13:39:20|3660|3659.5|3660.5|3659.5|3660.5|3659.5|3660|3659.5|213
1608125970000|2020-12-16 13:39:30||3660||3659.5||3660||3659.5|458
1608125980000|2020-12-16 13:39:40|3660|3659|3659.5|3658.5|3660|3659|3659|3658|136
1608125990000|2020-12-16 13:39:50|3659|3658|3658|3657|3659.5|3658|3658|3657|215
1608126010000|2020-12-16 13:40:10|3657.5|3656.5|3657|3656|3657.5|3656.5|3657|3656|278
1608126020000|2020-12-16 13:40:20||3656.5||3656||3656.5||3656|250
1608126030000|2020-12-16 13:40:30|3656.5|3655.5|3656.5|3655.5|3657|3655.5|3656|3655.5|895
1608126040000|2020-12-16 13:40:40|3657|3656|3656.5|3656|3657|3656.5|3656.5|3655.5|1337
1608126050000|2020-12-16 13:40:50|||||||||67
1608126060000|2020-12-16 13:41:00||3655.5||3655.5||3655.5||3655.5|1366
1608126070000|2020-12-16 13:41:10|3656||3656||3656.5||3656||0
1608126080000|2020-12-16 13:41:20|3656.5|3656|3656.5|3655.5|3656.5|3656|3656|3655.5|1173
1608126090000|2020-12-16 13:41:30|3656|3656|3656|3655.5|3656|3656|3656|3655.5|149
1608126100000|2020-12-16 13:41:40|3655.5|3655|3656|3655.5|3656|3655.5|3655.5|3655|59
1608126110000|2020-12-16 13:41:50|3655.5|3655|3655.5|3655|3655.5|3655|3655.5|3655|770
1608126120000|2020-12-16 13:42:00|||||||||104
1608126130000|2020-12-16 13:42:10|3656|3655.5|3656.5|3655.5|3656.5|3656|3656|3655.5|2200
1608126140000|2020-12-16 13:42:20|3656|3655|3655|3654.5|3656.5|3655|3654.5|3653.5|1360
1608126150000|2020-12-16 13:42:30|3654.5|3654|3654.5|3654|3654.5|3654|3654.5|3654|667
1608126160000|2020-12-16 13:42:40|3654|3653.5|3654.5|3653.5|3654.5|3654|3653.5|3653|5709
1608126170000|2020-12-16 13:42:50|3654|3654|3654|3653|3654|3654|3654|3653|306
1608126180000|2020-12-16 13:43:00|3653.5|3652.5|3652|3651.5|3654|3652.5|3652|3651.5|3286
1608126190000|2020-12-16 13:43:10|3652.5|3652|3653|3652|3653|3652|3652.5|3652|92
1608126200000|2020-12-16 13:43:20|3652.5|3651.5|3652.5|3651.5|3652.5|3652|3652|3651.5|1004
1608126210000|2020-12-16 13:43:30|3652|3652|3653.5|3652.5|3654|3653|3652|3652|1910
1608126220000|2020-12-16 13:43:40|3653|3652|3653|3652|3653.5|3652.5|3652.5|3652|649
1608126240000|2020-12-16 13:44:00|3653.5|3652.5|3653|3652|3653.5|3653|3653|3652|1009
1608126270000|2020-12-16 13:44:30||3652.5||3652||3652.5||3652|1318
1608126300000|2020-12-16 13:45:00|||||||||465
1608126310000|2020-12-16 13:45:10|3652.5|3651.5|3652.5|3651.5|3652.5|3651.5|3652|3651.5|594
1608126320000|2020-12-16 13:45:20|3653|3652|3653|3652.5|3653|3652.5|3652.5|3652|1361
1608126330000|2020-12-16 13:45:30|3653.5|3652|3652.5|3651.5|3653.5|3652.5|3652|3651.5|6228
1608126360000|2020-12-16 13:46:00|3652|3651|3651.5|3650.5|3652|3651|3651|3650.5|5288
1608126380000|2020-12-16 13:46:20|3651|3650|3652|3651|3652|3651.5|3650.5|3650|1847
1608126390000|2020-12-16 13:46:30|3651.5|3650.5|3651.5|3650.5|3651.5|3650.5|3650.5|3650|2752
1608126400000|2020-12-16 13:46:40|3652|3651|3652|3651|3652|3651.5|3652|3651|3247
1608126410000|2020-12-16 13:46:50|3651.5|3650.5|3651.5|3651|3651.5|3651|3651|3650.5|1048
1608126420000|2020-12-16 13:47:00|3652|3651.5|3652|3651|3652|3651.5|3652|3651|1236
1608126440000|2020-12-16 13:47:20|3652.5|3651.5|3652.5|3651.5|3652.5|3652|3652.5|3651.5|2092
1608126450000|2020-12-16 13:47:30|3652|3651|3652.5|3651.5|3652.5|3651.5|3651.5|3651|541
1608126470000|2020-12-16 13:47:50|3653|3652|3653|3652.5|3653|3652.5|3653|3652|74
1608126480000|2020-12-16 13:48:00|3653.5|3653|3654.5|3653.5|3654.5|3654|3653.5|3653|1918
1608126500000|2020-12-16 13:48:20|3654|3654|3653.5|3653|3654|3654|3653.5|3653|1100
1608126520000|2020-12-16 13:48:40|3654|3653.5|3654.5|3653.5|3654.5|3654|3654|3653.5|546
1608126550000|2020-12-16 13:49:10|3655|3654|3656|3654.5|3656|3654.5|3655|3654|514
1608126560000|2020-12-16 13:49:20|3655.5|3655|3656|3655|3656|3655.5|3655|3655|70
1608126570000|2020-12-16 13:49:30|||||||||41
1608126580000|2020-12-16 13:49:40|3655.5|3654.5|3656|3655|3656|3655|3655|3654.5|2600
1608126590000|2020-12-16 13:49:50|3656.5|3655.5|3657|3656|3657|3656|3656.5|3655.5|440
1608126600000|2020-12-16 13:50:00|3656.5|3655.5|3655|3654.5|3656.5|3655.5|3655|3654.5|2977
1608126610000|2020-12-16 13:50:10|3654.5|3654|3654.5|3653.5|3654.5|3654|3654|3653|800
1608126620000|2020-12-16 13:50:20|3655||3654||3655||3654||0
1608126630000|2020-12-16 13:50:30|3654.5||3654.5||3654.5||3654.5||0
1608126640000|2020-12-16 13:50:40|3655||3654.5||3655||3654||0
1608126650000|2020-12-16 13:50:50|3655||3654.5||3655||3654.5||0
1608126660000|2020-12-16 13:51:00|3655|3654|3655.5|3654.5|3656|3654.5|3655|3654|1708
1608126670000|2020-12-16 13:51:10|3656|3655|3655|3654.5|3656|3655|3655|3654.5|691
1608126680000|2020-12-16 13:51:20|3655.5|3655|3654.5|3653.5|3656|3655|3654.5|3653.5|834
1608126690000|2020-12-16 13:51:30|3654||3654.5||3654.5||3654||0
1608126710000|2020-12-16 13:51:50|3654|3653|3652.5|3651.5|3654|3653.5|3652.5|3651.5|801
1608126720000|2020-12-16 13:52:00|3652|3651|3651|3650.5|3652|3651|3650.5|3650|102
1608126730000|2020-12-16 13:52:10|3651.5||3651||3651.5||3651||193
1608126740000|2020-12-16 13:52:20|3651.5|3650|3650.5|3650|3651.5|3650.5|3650|3649.5|9352
1608126750000|2020-12-16 13:52:30|3650|3649.5|3651|3650.5|3651|3650.5|3650|3649.5|3152
1608126760000|2020-12-16 13:52:40|3651.5|3650|3652.5|3652|3653|3652|3651.5|3650|1874
1608126770000|2020-12-16 13:52:50|3653|3652.5|3653|3652.5|3653|3652.5|3653|3652.5|114
1608126780000|2020-12-16 13:53:00|3652.5|3652|3652|3651|3652.5|3652|3651.5|3650.5|2184
1608126790000|2020-12-16 13:53:10||3651.5||3651.5||3651.5||3651.5|208
1608126800000|2020-12-16 13:53:20|3651.5|3651|3652|3651|3652|3651|3651.5|3650.5|931
1608126810000|2020-12-16 13:53:30|3651.5|3651.5|3652|3651.5|3652|3651.5|3651.5|3651|2
1608126820000|2020-12-16 13:53:40|3651.5|3651|3653|3652|3653|3652.5|3651.5|3650.5|908
1608126830000|2020-12-16 13:53:50|3652.5|3652.5|3653|3652.5|3653.5|3652.5|3652.5|3652.5|292
1608126840000|2020-12-16 13:54:00|3653.5|3653|3654.5|3653.5|3655|3654|3653.5|3653|462
1608126850000|2020-12-16 13:54:10|3654|3653|3652.5|3651.5|3654|3653|3652|3651.5|911
1608126860000|2020-12-16 13:54:20|||||||||170
1608126870000|2020-12-16 13:54:30|3653|3652|3653|3652|3653|3652|3653|3651.5|330
1608126880000|2020-12-16 13:54:40|3652.5|3651.5|3652.5|3651.5|3652.5|3651.5|3651.5|3651|706
1608126910000|2020-12-16 13:55:10|3652|3651|3652.5|3652|3652.5|3652|3651.5|3651|496
1608126930000|2020-12-16 13:55:30|3652|3651.5|3650.5|3649.5|3652.5|3651.5|3649.5|3649|4236
1608126940000|2020-12-16 13:55:40|3650||3650.5||3650.5||3650||2844
1608126950000|2020-12-16 13:55:50|3650|3649|3650.5|3649.5|3650.5|3649.5|3649.5|3648.5|2564
1608126970000|2020-12-16 13:56:10|3650|3650|3650.5|3650|3650.5|3650|3650|3650|64
1608126990000|2020-12-16 13:56:30|3651|3650.5|3651|3650|3651|3650.5|3650.5|3650|601
1608127000000|2020-12-16 13:56:40|3650.5||3651||3651||3650.5||0
1608127010000|2020-12-16 13:56:50|3650.5||3651||3651||3650.5||0
1608127020000|2020-12-16 13:57:00|3650.5||3651||3651||3650.5||32
1608127030000|2020-12-16 13:57:10|3650.5||3650.5||3650.5||3650.5||0
1608127040000|2020-12-16 13:57:20|3651|3650.5|3651|3650|3651|3650.5|3650.5|3650|729
1608127050000|2020-12-16 13:57:30|3650.5|3649.5|3650.5|3649.5|3650.5|3649.5|3650|3649|2693
1608127060000|2020-12-16 13:57:40|3650|3649|3650.5|3650|3650.5|3650|3649.5|3648.5|2397
1608127070000|2020-12-16 13:57:50|3650|3649.5|3650|3649|3650|3649.5|3650|3649|1144
1608127080000|2020-12-16 13:58:00|3650.5|3649.5|3650.5|3649.5|3650.5|3649.5|3650.5|3649.5|123
1608127100000|2020-12-16 13:58:20|3650|3649|3650|3649|3650|3649|3649.5|3649|158
1608127110000|2020-12-16 13:58:30|3649.5|3648.5|3649|3648|3649.5|3649|3649|3648|5413
1608127120000|2020-12-16 13:58:40|3648.5|3648.5|3648.5|3648|3648.5|3648.5|3648.5|3648|111
1608127130000|2020-12-16 13:58:50|3648|3647.5|3648.5|3647.5|3648.5|3647.5|3648|3647.5|258
1608127140000|2020-12-16 13:59:00|3648|3647|3648|3646.5|3648|3647|3648|3646.5|319
1608127150000|2020-12-16 13:59:10|3647.5||3647.5||3648||3647||0
1608127160000|2020-12-16 13:59:20|3647||3647||3647||3647||0
1608127170000|2020-12-16 13:59:30|3647.5|3647|3648|3647|3648.5|3648|3647.5|3646.5|1275
1608127180000|2020-12-16 13:59:40|3647.5|3646.5|3646.5|3646|3647.5|3646.5|3646.5|3646|69
1608127190000|2020-12-16 13:59:50|3647|3646.5|3647|3646|3647|3646.5|3646.5|3646|847
1608127200000|2020-12-16 14:00:00|3646.5|3645.5|3646.5|3645.5|3646.5|3645.5|3646.5|3645.5|5
1608127210000|2020-12-16 14:00:10|3646|3646|3646.5|3645.5|3646.5|3646|3646|3645.5|129
1608127220000|2020-12-16 14:00:20|3646|3645|3645.5|3645|3646|3645|3645|3644|2753
1608127230000|2020-12-16 14:00:30|3646|3645.5|3646|3645|3646|3645.5|3646|3645|464
1608127240000|2020-12-16 14:00:40|3645.5|3644.5|3646.5|3645.5|3646.5|3646|3645|3644|1273
1608127250000|2020-12-16 14:00:50|3647|3646|3647|3646|3647|3646.5|3647|3645.5|1124
1608127260000|2020-12-16 14:01:00|3647.5|3646.5|3647.5|3646.5|3647.5|3647|3647|3646|1364
1608127280000|2020-12-16 14:01:20|3648|3647|3647.5|3646.5|3648|3647.5|3647|3646.5|486
1608127300000|2020-12-16 14:01:40|3647|3646|3646|3645|3647|3646|3645.5|3645|435
1608127310000|2020-12-16 14:01:50|3645.5|3644.5|3644.5|3643.5|3645.5|3644.5|3644.5|3643.5|604
1608127320000|2020-12-16 14:02:00|3645|3644.5|3645|3644.5|3645.5|3644.5|3644.5|3644|2275
1608127330000|2020-12-16 14:02:10|||||||||328
1608127340000|2020-12-16 14:02:20|3644.5|3644|3644.5|3643.5|3645|3644|3644.5|3643.5|428
1608127350000|2020-12-16 14:02:30|3645|3644|3645|3644|3645|3644.5|3644.5|3644|1665
1608127360000|2020-12-16 14:02:40|3644.5|3643.5|3643.5|3642.5|3645|3643.5|3643|3642|1802
1608127370000|2020-12-16 14:02:50|3644|3643|3644.5|3643|3644.5|3644|3644|3643|1485
1608127380000|2020-12-16 14:03:00|3644|3643.5|3644|3643.5|3644|3643.5|3643.5|3642.5|2035
1608127390000|2020-12-16 14:03:10|3644.5|3643|3644|3643|3644.5|3644|3644|3643|357
1608127410000|2020-12-16 14:03:30|3643.5||3643.5||3643.5||3643.5||0
1608127420000|2020-12-16 14:03:40|3644|3643.5|3645|3644|3645|3644|3644|3643.5|1215
1608127430000|2020-12-16 14:03:50|3644.5|3643.5|3644.5|3643.5|3645|3643.5|3644|3643.5|536
1608127440000|2020-12-16 14:04:00|3644|3643|3644|3643|3644|3643|3644|3643|298
1608127450000|2020-12-16 14:04:10|3643.5|3643.5|3643.5|3643|3644|3643.5|3643|3642.5|81
1608127460000|2020-12-16 14:04:20|3643|3642.5|3642|3641|3643|3642.5|3641|3640.5|3628
1608127470000|2020-12-16 14:04:30|3641.5|3640.5|3641|3640.5|3641.5|3640.5|3641|3640.5|339
1608127480000|2020-12-16 14:04:40|3640.5|3640|3641|3640|3641|3640.5|3640.5|3640|636
1608127490000|2020-12-16 14:04:50|3640.5|3639.5|3640.5|3640|3640.5|3640|3638.5|3637.5|16741
1608127500000|2020-12-16 14:05:00|3640|3639.5|3641|3640|3641|3640|3640|3639.5|2439
1608127510000|2020-12-16 14:05:10|3640.5|3639.5|3640.5|3639.5|3641|3639.5|3640.5|3639.5|1538
1608127520000|2020-12-16 14:05:20|3640|3639|3638.5|3637.5|3640|3639|3638|3637.5|3034
1608127530000|2020-12-16 14:05:30|3639|3638|3639|3638|3640|3639.5|3638.5|3637.5|85425
1608127540000|2020-12-16 14:05:40|3639.5|3638.5|3640|3639|3640|3639|3639.5|3638.5|955
1608127550000|2020-12-16 14:05:50|3640.5|3639.5|3639|3638|3640.5|3640|3638.5|3638|1933
1608127560000|2020-12-16 14:06:00|3639.5|3638.5|3640.5|3640|3641|3640.5|3639.5|3638.5|1184
1608127570000|2020-12-16 14:06:10|3640|3639.5|3640|3639|3640|3639.5|3640|3639|2231
1608127580000|2020-12-16 14:06:20|3639.5|3638.5|3639|3638.5|3639.5|3639|3639|3638.5|383
1608127590000|2020-12-16 14:06:30|3638.5|3638|3637.5|3637|3638.5|3638|3637.5|3637|228
1608127600000|2020-12-16 14:06:40|3637|3636.5|3638|3637|3638|3637|3637|3636|3242
1608127610000|2020-12-16 14:06:50||3637.5||3637||3637.5||3637|56
1608127620000|2020-12-16 14:07:00|3637.5|3637.5|3637.5|3636.5|3637.5|3637.5|3637.5|3636.5|280
1608127630000|2020-12-16 14:07:10|3637|3637|3639.5|3638.5|3639.5|3638.5|3637|3637|1170
1608127640000|2020-12-16 14:07:20|3639|3638|3640|3638.5|3640|3639|3639|3638|61
1608127650000|2020-12-16 14:07:30|3639.5|3639|3639.5|3638.5|3640|3639|3639.5|3638.5|80
1608127670000|2020-12-16 14:07:50|||||||||500
1608127680000|2020-12-16 14:08:00|3639||3639.5||3639.5||3639||90
1608127690000|2020-12-16 14:08:10|3640|3639|3640|3639.5|3640|3639.5|3640|3639|1037
1608127700000|2020-12-16 14:08:20|3640.5|3640|3641.5|3640.5|3641.5|3641|3640.5|3639.5|1539
1608127710000|2020-12-16 14:08:30|3641|3640|3640|3639.5|3641|3640|3640|3639.5|944
1608127720000|2020-12-16 14:08:40|3640.5|3640|3640.5|3640|3641|3640|3640.5|3640|336
1608127730000|2020-12-16 14:08:50|3640|3639.5|3641.5|3641|3641.5|3641|3639.5|3639|2074
1608127740000|2020-12-16 14:09:00|3641|3640.5|3641|3640|3641|3641|3640.5|3640|201
1608127760000|2020-12-16 14:09:20|3640.5|3639.5|3640.5|3640|3641|3640|3640|3639.5|660
1608127770000|2020-12-16 14:09:30|3640|3639.5|3640|3639|3640|3640|3640|3639|125
1608127780000|2020-12-16 14:09:40|3640.5|3639.5|3640|3639|3640.5|3640|3640|3639|1404
1608127790000|2020-12-16 14:09:50|3639.5||3639.5||3639.5||3639.5||323
1608127800000|2020-12-16 14:10:00|3640|3639.5|3640|3639|3640|3639.5|3640|3639|1240
1608127810000|2020-12-16 14:10:10|3639.5|3639.5|3640|3639|3640|3639.5|3639.5|3639|128
1608127820000|2020-12-16 14:10:20|3640.5|3639.5|3642.5|3641.5|3643|3642.5|3640.5|3639.5|8990
1608127830000|2020-12-16 14:10:30|3642|3641|3641.5|3641|3642.5|3641|3641.5|3641|286
1608127840000|2020-12-16 14:10:40|3642|3641.5|3642|3641.5|3642|3641.5|3642|3641.5|1
1608127850000|2020-12-16 14:10:50|3641.5|3641|3641.5|3641|3642|3641.5|3641.5|3641|1353
1608127860000|2020-12-16 14:11:00|3642|3641.5|3641.5|3640.5|3642|3641.5|3641.5|3640.5|2672
1608127870000|2020-12-16 14:11:10||3641||3641||3641||3641|0
1608127890000|2020-12-16 14:11:30|3641|3640.5|3641|3640.5|3641|3640.5|3641|3640.5|414
1608127900000|2020-12-16 14:11:40|3640.5|3640|3640.5|3640|3640.5|3640|3640.5|3640|112
1608127910000|2020-12-16 14:11:50|||||||||150
1608127920000|2020-12-16 14:12:00|3641|3640.5|3641|3640|3641.5|3640.5|3641|3640|971
1608127950000|2020-12-16 14:12:30|3640.5|3640.5|3640.5|3640|3640.5|3640.5|3640|3639.5|2188
1608127970000|2020-12-16 14:12:50|3641|3640.5|3641|3640.5|3641|3640.5|3641|3640.5|768
1608127990000|2020-12-16 14:13:10|3641.5|3641|3641.5|3641|3641.5|3641|3641.5|3641|424
1608128000000|2020-12-16 14:13:20|||||||||345
1608128010000|2020-12-16 14:13:30|3641|3640.5|3642|3641.5|3642.5|3642|3641|3640.5|3017
1608128020000|2020-12-16 14:13:40|3642.5|3642|3642.5|3642|3643|3642|3642|3641.5|502
1608128030000|2020-12-16 14:13:50|3642|3641.5|3641.5|3641|3642|3641.5|3641.5|3640.5|241
1608128040000|2020-12-16 14:14:00|3642||3642||3642||3642||0
1608128070000|2020-12-16 14:14:30|3642.5|3641.5|3642.5|3642|3642.5|3642|3642.5|3641|488
1608128080000|2020-12-16 14:14:40|3642|3641.5|3641.5|3641|3643|3642.5|3641.5|3641|2051
1608128090000|2020-12-16 14:14:50|3642|3641.5|3643|3642|3643|3642.5|3642|3641.5|3928
1608128100000|2020-12-16 14:15:00|3642.5||3643||3643||3642.5||30
1608128110000|2020-12-16 14:15:10|3642.5|3641.5|3642|3641|3643|3642|3642|3641|769
1608128130000|2020-12-16 14:15:30|||||||||47
1608128150000|2020-12-16 14:15:50|3641.5|3640.5|3641|3640|3641.5|3640.5|3641|3640|1038
1608128160000|2020-12-16 14:16:00|3641.5|3640.5|3641.5|3641|3641.5|3641|3641|3640|2129
1608128170000|2020-12-16 14:16:10|3641|3640.5|3641.5|3640.5|3642|3641.5|3641|3640.5|2078
1608128190000|2020-12-16 14:16:30|3642|3641|3642.5|3642|3642.5|3642|3642|3641|1724
1608128200000|2020-12-16 14:16:40|3642|3641.5|3642|3641|3642|3641.5|3641.5|3641|478
1608128210000|2020-12-16 14:16:50|3642.5||3642.5||3642.5||3642.5||0
1608128220000|2020-12-16 14:17:00|3642||3642||3642||3642||0
1608128240000|2020-12-16 14:17:20||3641.5||3641||3641.5||3641|111
1608128260000|2020-12-16 14:17:40||3641.5||3641.5||3641.5||3641.5|0
1608128270000|2020-12-16 14:17:50|3642.5|3642|3642.5|3642|3642.5|3642|3642.5|3642|1543
1608128280000|2020-12-16 14:18:00|3642|3641.5|3640|3639.5|3642.5|3641.5|3640|3639.5|2738
1608128290000|2020-12-16 14:18:10|3640.5|3640|3641.5|3641|3641.5|3641|3639.5|3639|4737
1608128300000|2020-12-16 14:18:20||3640.5||3640.5||3640.5||3640.5|201
1608128310000|2020-12-16 14:18:30|3641|3641|3641.5|3640|3641.5|3641|3641|3640|321
1608128320000|2020-12-16 14:18:40|3641|3639.5|3639.5|3638.5|3641|3640|3639.5|3638.5|1369
1608128330000|2020-12-16 14:18:50|3639|3638|3639.5|3638.5|3639.5|3638.5|3639|3638|0
1608128340000|2020-12-16 14:19:00|3639||3639||3639||3639||1930
1608128350000|2020-12-16 14:19:10|3638.5|3638|3638.5|3637.5|3638.5|3638|3638|3637|2905
1608128360000|2020-12-16 14:19:20|3638|3637|3637.5|3637|3638.5|3637|3637.5|3637|900
1608128370000|2020-12-16 14:19:30|||||||||298
1608128380000|2020-12-16 14:19:40|3637|3636.5|3639.5|3639|3639.5|3639|3637|3636.5|6783
1608128390000|2020-12-16 14:19:50|3639|3638.5|3638.5|3638|3639|3638.5|3638|3637.5|1218
1608128400000|2020-12-16 14:20:00|3638|3637.5|3638|3637|3638|3637.5|3638|3637|527
1608128410000|2020-12-16 14:20:10|3637.5|3637.5|3638.5|3638|3638.5|3638|3637.5|3637.5|2246
1608128430000|2020-12-16 14:20:30|||||||||88
1608128440000|2020-12-16 14:20:40|3639|3638.5|3639.5|3639|3639.5|3639|3639|3638.5|1158
1608128450000|2020-12-16 14:20:50|||||||||10
1608128460000|2020-12-16 14:21:00|3640|3639.5|3639|3638.5|3640|3639.5|3639|3638.5|2162
1608128470000|2020-12-16 14:21:10|3638.5|3638|3639|3638.5|3639.5|3639|3638.5|3638|3928
1608128480000|2020-12-16 14:21:20||3638||3638||3638||3638|325
1608128490000|2020-12-16 14:21:30||3638.5||3638||3638.5||3638|20
1608128500000|2020-12-16 14:21:40|3638.5|3637.5|3638|3637.5|3639|3637.5|3638|3637.5|195
1608128510000|2020-12-16 14:21:50|3637.5|3637|3637.5|3636.5|3637.5|3637|3637|3636.5|20
1608128520000|2020-12-16 14:22:00|3637|3637|3637.5|3636.5|3637.5|3637|3637|3636.5|631
1608128530000|2020-12-16 14:22:10||3637||3636.5||3637||3636.5|34
1608128540000|2020-12-16 14:22:20|3637|3637|3637|3636|3637|3637|3636.5|3636|786
1608128550000|2020-12-16 14:22:30|3637.5|3636.5|3637|3636.5|3637.5|3637|3637|3636.5|2000
1608128560000|2020-12-16 14:22:40|3637.5|3636|3638.5|3637.5|3639|3638|3637.5|3636|6841
1608128570000|2020-12-16 14:22:50|3639|3638|3639.5|3639|3639.5|3639|3639|3638|2606
1608128580000|2020-12-16 14:23:00|3639|3638.5|3640|3638.5|3640|3639|3639|3638.5|1084
1608128590000|2020-12-16 14:23:10|3640.5|3639|3641|3640.5|3641.5|3640.5|3640.5|3639|251
1608128600000|2020-12-16 14:23:20|3640.5|3640|3640.5|3640|3640.5|3640|3640.5|3640|301
1608128610000|2020-12-16 14:23:30|3641|3640.5|3640.5|3640|3641|3640.5|3640.5|3640|576
1608128620000|2020-12-16 14:23:40|3640|3639.5|3640|3639.5|3640|3639.5|3640|3639.5|828
1608128630000|2020-12-16 14:23:50|3640.5|3640|3640|3639.5|3640.5|3640|3640|3639.5|2719
1608128640000|2020-12-16 14:24:00|3639.5|3639|3640|3639.5|3640|3639.5|3639.5|3639|2363
1608128650000|2020-12-16 14:24:10|3640.5|3640|3640.5|3640|3641|3640.5|3640|3639.5|767
1608128660000|2020-12-16 14:24:20|3641|3640.5|3640.5|3639.5|3641|3640.5|3640.5|3639.5|116
1608128670000|2020-12-16 14:24:30|3641|3640|3641|3640|3641|3640.5|3640.5|3640|477
1608128680000|2020-12-16 14:24:40|||||||||100
1608128690000|2020-12-16 14:24:50|3640.5|3640.5|3641|3640|3641|3640.5|3640.5|3640|370
1608128700000|2020-12-16 14:25:00||3640.5||3640||3640.5||3640|900
1608128710000|2020-12-16 14:25:10||3640.5||3640.5||3640.5||3640.5|748
1608128720000|2020-12-16 14:25:20|3640.5|3640|3641|3640|3641|3640|3640.5|3640|508
1608128730000|2020-12-16 14:25:30|3640.5|3639.5|3640.5|3639.5|3640.5|3640|3640|3639|1947
1608128740000|2020-12-16 14:25:40|3640|3640|3640|3639|3640|3640|3640|3639|926
1608128750000|2020-12-16 14:25:50|3639.5|3638.5|3639|3638|3639.5|3639|3638.5|3638|2088
1608128760000|2020-12-16 14:26:00|3639.5|3638.5|3640|3639.5|3640|3639.5|3639.5|3638|2477
1608128770000|2020-12-16 14:26:10|3639.5|3639|3639.5|3638.5|3640|3639|3639|3638.5|0
1608128780000|2020-12-16 14:26:20||3638||3638.5||3638.5||3638|2163
1608128790000|2020-12-16 14:26:30|3640|3639|3640|3639|3640|3639|3640|3638.5|1580
1608128800000|2020-12-16 14:26:40||3639.5||3639.5||3639.5||3639.5|1188
1608128810000|2020-12-16 14:26:50|3639.5|3639|3640|3639.5|3640|3639.5|3639.5|3639|1314
1608128820000|2020-12-16 14:27:00||3639||3639||3639||3639|46
1608128830000|2020-12-16 14:27:10|3639.5|3638.5|3639.5|3638.5|3639.5|3638.5|3639|3638.5|1868
1608128850000|2020-12-16 14:27:30|3640|3639|3640|3639.5|3640|3639.5|3640|3638.5|2007
1608128860000|2020-12-16 14:27:40|3640.5|3640|3640.5|3640|3640.5|3640|3640.5|3639.5|1994
1608128870000|2020-12-16 14:27:50|3641|3640.5|3641.5|3640.5|3641.5|3641|3641|3640.5|2205
1608128880000|2020-12-16 14:28:00|3641||3641.5||3641.5||3641||146
1608128890000|2020-12-16 14:28:10|3641||3641||3641||3641||260
1608128900000|2020-12-16 14:28:20|3641.5||3641.5||3641.5||3641.5||0
1608128910000|2020-12-16 14:28:30|3641||3641||3641||3641||197
1608128930000|2020-12-16 14:28:50|3641.5|3641|3641.5|3640.5|3641.5|3641|3641|3640.5|2060
1608128940000|2020-12-16 14:29:00|||||||||231
1608128950000|2020-12-16 14:29:10|3641|3640|3640.5|3640|3641|3640|3640.5|3640|2084
1608128960000|2020-12-16 14:29:20|3640|3639.5|3640|3639.5|3640|3639.5|3640|3639.5|1396
1608128970000|2020-12-16 14:29:30|3640.5|3640|3640|3639|3640.5|3640|3639.5|3639|1246
1608128980000|2020-12-16 14:29:40|3639.5|3638.5|3639.5|3638.5|3639.5|3638.5|3639|3638.5|181
1608128990000|2020-12-16 14:29:50|3639|3639|3640.5|3640|3640.5|3640|3639|3638.5|2834
1608129000000|2020-12-16 14:30:00|3641|3640.5|3642|3641|3642|3641.5|3640.5|3640|9501
1608129010000|2020-12-16 14:30:10|3641.5|3641.5|3642|3641|3642.5|3642|3641|3640.5|9397
1608129020000|2020-12-16 14:30:20|3641.5|3640.5|3640|3639.5|3641.5|3640.5|3640|3639.5|3379
1608129030000|2020-12-16 14:30:30|3640.5|3640|3646|3645|3647.5|3646.5|3640.5|3640|8322
1608129040000|2020-12-16 14:30:40|3645.5|3644.5|3644.5|3643.5|3646|3644.5|3644|3643.5|1098
1608129050000|2020-12-16 14:30:50|3644|3644|3644|3643.5|3644.5|3644|3644|3643.5|236
1608129060000|2020-12-16 14:31:00|3643.5|3643|3641|3640|3643.5|3643|3640.5|3640|2449
1608129070000|2020-12-16 14:31:10|3640.5|3639.5|3639|3638.5|3640.5|3639.5|3638|3637.5|3794
1608129080000|2020-12-16 14:31:20|3638.5|3638|3636.5|3635.5|3638.5|3638|3636.5|3635.5|2966
1608129090000|2020-12-16 14:31:30|3637|3636|3637|3636.5|3638.5|3638|3636.5|3636|2169
1608129100000|2020-12-16 14:31:40|3636.5|3636|3636.5|3635.5|3636.5|3636|3636|3635|3558
1608129110000|2020-12-16 14:31:50|3636|3635|3636|3635|3636|3635.5|3635.5|3635|2595
1608129120000|2020-12-16 14:32:00|3635.5|3635.5|3634|3633|3636.5|3635.5|3633.5|3633|33757
1608129130000|2020-12-16 14:32:10|3634.5|3633.5|3633|3632.5|3635|3634|3633|3632|2482
1608129140000|2020-12-16 14:32:20|3633.5|3632|3633|3632.5|3633.5|3633|3633|3632|112
1608129150000|2020-12-16 14:32:30|3633.5|3633|3633|3632|3634|3633.5|3632.5|3632|3695
1608129160000|2020-12-16 14:32:40|3632.5|3631.5|3634.5|3633.5|3634.5|3634|3631.5|3631|6849
1608129170000|2020-12-16 14:32:50|3635|3634|3634|3633|3635.5|3635|3634|3633|6418
1608129180000|2020-12-16 14:33:00|3634.5|3633.5|3634|3633|3635.5|3635|3634|3633|3608
1608129200000|2020-12-16 14:33:20|3633.5|3632.5|3633.5|3633|3635|3634|3633|3632.5|1695
1608129210000|2020-12-16 14:33:30|3633|3632.5|3633|3632|3633.5|3632.5|3632|3631|1971
1608129220000|2020-12-16 14:33:40|3632.5|3631|3632|3631|3632.5|3631.5|3632|3631|488
1608129230000|2020-12-16 14:33:50|3631.5|3630.5|3632|3631.5|3632|3631.5|3631|3630.5|3171
1608129240000|2020-12-16 14:34:00|3631.5|3631|3629.5|3628|3631.5|3631.5|3629|3628|5807
1608129250000|2020-12-16 14:34:10|3629|3628.5|3627.5|3627|3629|3628.5|3627.5|3626.5|2040
1608129260000|2020-12-16 14:34:20|3628|3627.5|3628.5|3627.5|3629|3628|3627.5|3626.5|4570
1608129270000|2020-12-16 14:34:30|3629|3627|3628.5|3627.5|3629|3628|3628|3627|1530
1608129280000|2020-12-16 14:34:40|3628|3627|3628.5|3627|3629|3628.5|3627.5|3626.5|3821
1608129290000|2020-12-16 14:34:50|3628|3627.5|3628.5|3628|3629|3628|3628|3627.5|543
1608129300000|2020-12-16 14:35:00|3628|3627.5|3629|3628|3629|3628.5|3627.5|3626.5|7672
1608129310000|2020-12-16 14:35:10|3628.5|3627.5|3627.5|3626.5|3629|3627.5|3627.5|3626.5|1457
1608129320000|2020-12-16 14:35:20|3628|3627.5|3628|3626.5|3628.5|3628|3627.5|3626.5|666
1608129330000|2020-12-16 14:35:30|3627.5|3627|3629|3628|3629|3628.5|3627.5|3626.5|480
1608129340000|2020-12-16 14:35:40|3628.5|3627.5|3627.5|3626.5|3629|3627.5|3627.5|3626.5|939
1608129350000|2020-12-16 14:35:50|3627|3626|3627|3626|3627|3626.5|3626.5|3626|2054
1608129360000|2020-12-16 14:36:00|3626.5|3625.5|3626.5|3625.5|3626.5|3626|3625.5|3625|1153
1608129370000|2020-12-16 14:36:10|3626|3625|3624.5|3623.5|3626|3625|3624|3623.5|2149
1608129380000|2020-12-16 14:36:20|3624|3623|3623|3622.5|3624.5|3624|3623|3622.5|1166
1608129390000|2020-12-16 14:36:30|3623.5|3622|3621.5|3620.5|3623.5|3622|3621|3620.5|2585
1608129400000|2020-12-16 14:36:40|3622|3621|3622.5|3621.5|3622.5|3622|3622|3620.5|2945
1608129410000|2020-12-16 14:36:50|3622|3621|3622|3621|3622|3621.5|3622|3621|100
1608129420000|2020-12-16 14:37:00|3622.5|3621.5|3622|3621|3623|3622.5|3621.5|3621|2152
1608129430000|2020-12-16 14:37:10||3621.5||3621||3621.5||3621|0
1608129440000|2020-12-16 14:37:20|3622.5|3621.5|3623|3622|3623|3622.5|3622.5|3621|3731
1608129450000|2020-12-16 14:37:30|3623.5|3622.5|3622.5|3622|3623.5|3623|3622|3621.5|2779
1608129460000|2020-12-16 14:37:40|3623|3622.5|3625|3624|3625.5|3625|3623|3622.5|2317
1608129470000|2020-12-16 14:37:50|3625.5|3623.5|3623.5|3622|3625.5|3623.5|3623.5|3622|152
1608129480000|2020-12-16 14:38:00|3623|3621.5|3621.5|3620.5|3623|3622|3621|3620.5|257
1608129490000|2020-12-16 14:38:10|3621||3621.5||3621.5||3621||120
1608129500000|2020-12-16 14:38:20|3621|3621|3621.5|3620.5|3621.5|3621|3621|3620.5|1139
1608129510000|2020-12-16 14:38:30|3622|3621|3622|3621|3622|3621.5|3621.5|3620.5|2933
1608129520000|2020-12-16 14:38:40|3621.5|3620.5|3621|3620|3622|3620.5|3620.5|3620|789
1608129530000|2020-12-16 14:38:50|3620.5|3620.5|3620.5|3620|3621|3620.5|3620|3619.5|18685
1608129540000|2020-12-16 14:39:00|3620|3619.5|3620|3619|3621|3620|3620|3619|1823
1608129550000|2020-12-16 14:39:10|3619.5|3619.5|3620.5|3619|3620.5|3620|3619.5|3619|552
1608129560000|2020-12-16 14:39:20|3620|3619.5|3620|3619|3620|3619.5|3619.5|3619|524
1608129570000|2020-12-16 14:39:30|3619.5|3619.5|3620|3619.5|3620|3619.5|3619.5|3619|406
1608129580000|2020-12-16 14:39:40|3620.5|3620|3622.5|3621.5|3622.5|3622|3620.5|3620|4416
1608129590000|2020-12-16 14:39:50|3623|3622|3623.5|3623|3624|3623.5|3623|3622|2828
1608129600000|2020-12-16 14:40:00|3624|3623.5|3624|3623|3624|3623.5|3623.5|3623|27
1608129610000|2020-12-16 14:40:10|3624.5|3623.5|3624.5|3623|3624.5|3624|3624|3623|544
1608129620000|2020-12-16 14:40:20|3624|3622.5|3623|3622|3624|3622.5|3622.5|3622|3408
1608129630000|2020-12-16 14:40:30|3622.5|3621.5|3623|3622|3623|3622.5|3622.5|3621.5|1292
1608129640000|2020-12-16 14:40:40|3622.5|3622.5|3621.5|3620|3623|3622.5|3621.5|3620|1045
1608129650000|2020-12-16 14:40:50|3620.5|3619.5|3621|3620.5|3622.5|3622|3620.5|3619.5|3638
1608129660000|2020-12-16 14:41:00|3621.5|3621|3621|3620|3621.5|3621|3620.5|3620|453
1608129670000|2020-12-16 14:41:10|3621.5|3620.5|3621|3620|3621.5|3621|3620.5|3620|394
1608129680000|2020-12-16 14:41:20|3620.5|3619.5|3620|3619.5|3621|3619.5|3619.5|3619|1027
1608129690000|2020-12-16 14:41:30|3620.5|3619|3622|3621|3622.5|3621.5|3620.5|3619|1997
1608129700000|2020-12-16 14:41:40|3622.5|3621.5|3622.5|3621|3622.5|3622|3622|3621|791
1608129710000|2020-12-16 14:41:50|3622|3621.5|3620|3619|3622.5|3621.5|3620|3619|702
1608129720000|2020-12-16 14:42:00|3619.5|3619.5|3619|3618|3619.5|3619.5|3618.5|3618|6150
1608129730000|2020-12-16 14:42:10|3618.5|3618.5|3618|3617|3618.5|3618.5|3617|3616|10267
1608129740000|2020-12-16 14:42:20|3617.5|3616.5|3616.5|3616|3617.5|3616.5|3616.5|3616|310
1608129750000|2020-12-16 14:42:30|3616|3615.5|3617.5|3616.5|3617.5|3617|3616|3615.5|1834
1608129760000|2020-12-16 14:42:40|3618|3616|3618.5|3617.5|3618.5|3618|3618|3616|1438
1608129770000|2020-12-16 14:42:50|3618|3617|3618|3617|3618.5|3617.5|3617.5|3617|340
1608129780000|2020-12-16 14:43:00|3618.5||3618.5||3618.5||3618.5||0
1608129790000|2020-12-16 14:43:10|3618|3617.5|3617|3616.5|3618.5|3617.5|3617|3616|194
1608129800000|2020-12-16 14:43:20|3617.5|3617|3618.5|3617.5|3618.5|3618|3617.5|3617|1919
1608129810000|2020-12-16 14:43:30|3618|3617|3617.5|3617|3618|3617|3617|3616.5|2552
1608129820000|2020-12-16 14:43:40|3618|3617.5|3619.5|3619|3619.5|3619|3618|3617.5|2897
1608129830000|2020-12-16 14:43:50|3620|3619.5|3620|3619.5|3620|3619.5|3619.5|3618.5|544
1608129840000|2020-12-16 14:44:00|3619.5|3619|3620.5|3620|3620.5|3620|3619.5|3618.5|1350
1608129850000|2020-12-16 14:44:10||3619.5||3620||3620||3619.5|182
1608129860000|2020-12-16 14:44:20|||||||||50
1608129870000|2020-12-16 14:44:30|3621|3620.5|3622|3621|3622|3621.5|3620.5|3620|768
1608129880000|2020-12-16 14:44:40|3622.5|3621.5|3622.5|3621.5|3622.5|3622|3622.5|3621.5|264
1608129890000|2020-12-16 14:44:50|3623|3622|3623|3622|3623.5|3623|3623|3622|86522
1608129900000|2020-12-16 14:45:00|3623.5|3622.5|3624|3623.5|3624|3623.5|3623.5|3622|2037
1608129910000|2020-12-16 14:45:10|3624.5|3624|3623.5|3623|3624.5|3624|3623.5|3623|999
1608129920000|2020-12-16 14:45:20|3623|3622.5|3623|3622|3623|3622.5|3622.5|3622|1334
1608129930000|2020-12-16 14:45:30|3622.5|3621.5|3622.5|3621.5|3622.5|3621.5|3622|3621.5|802
1608129940000|2020-12-16 14:45:40|3623|3622|3623.5|3622.5|3624|3623.5|3622.5|3622|3250
1608129950000|2020-12-16 14:45:50|3623|3623|3623.5|3623|3623.5|3623|3623|3623|388
1608129960000|2020-12-16 14:46:00|3623|3622.5|3623|3622.5|3623|3622.5|3623|3622.5|1171
1608129970000|2020-12-16 14:46:10|3623.5|3623|3624|3623|3624|3623.5|3623.5|3622.5|1730
1608129980000|2020-12-16 14:46:20|3623.5|3623.5|3622.5|3622|3623.5|3623.5|3622.5|3622|3205
1608129990000|2020-12-16 14:46:30|3622|3621.5|3622.5|3621.5|3622.5|3622|3622|3621.5|1333
1608130000000|2020-12-16 14:46:40|3622|3621|3621.5|3621|3622|3621|3621.5|3621|711
1608130010000|2020-12-16 14:46:50|3621|3620.5|3621.5|3620.5|3621.5|3620.5|3621|3620.5|230
1608130020000|2020-12-16 14:47:00|3621|3620|3620.5|3620|3621|3620|3620|3619|7060
1608130030000|2020-12-16 14:47:10|3620|3619.5|3620|3619.5|3621.5|3621|3620|3619.5|3823
1608130040000|2020-12-16 14:47:20|3620.5|3620|3620|3619.5|3620.5|3620|3620|3619|1070
1608130050000|2020-12-16 14:47:30|3620.5|3620|3621|3620|3621|3620.5|3620.5|3620|737
1608130060000|2020-12-16 14:47:40|3621.5|3620.5|3621.5|3620.5|3622|3621.5|3621|3620.5|3554
1608130070000|2020-12-16 14:47:50|3621|3620|3620.5|3620|3621|3620|3620.5|3620|121
1608130080000|2020-12-16 14:48:00|3620|3619.5|3620.5|3619.5|3620.5|3619.5|3620|3619.5|680
1608130090000|2020-12-16 14:48:10|3620|3619|3618.5|3617.5|3620.5|3619|3618|3617.5|1744
1608130100000|2020-12-16 14:48:20|3618|3618|3619.5|3618.5|3620.5|3620|3618|3618|3564
1608130110000|2020-12-16 14:48:30|3619|3618|3618.5|3617.5|3619|3619|3618|3617.5|493
1608130120000|2020-12-16 14:48:40|3618|3618|3618.5|3618|3618.5|3618|3617.5|3617|2254
1608130130000|2020-12-16 14:48:50||3617.5||3617.5||3617.5||3617|0
1608130140000|2020-12-16 14:49:00|3618|3617|3617.5|3617|3618|3617.5|3617.5|3617|634
1608130150000|2020-12-16 14:49:10|3617|3616.5|3617.5|3616.5|3617.5|3616.5|3616.5|3616|4368
1608130160000|2020-12-16 14:49:20||3616||3616||3616.5||3616|0
1608130170000|2020-12-16 14:49:30|3617|3616.5|3617|3616|3617|3616.5|3616.5|3616|270
1608130180000|2020-12-16 14:49:40||3616.5||3616||3616.5||3616|500
1608130190000|2020-12-16 14:49:50|3616.5|3616.5|3616|3615|3617|3616.5|3615.5|3615|6204
1608130200000|2020-12-16 14:50:00|3616.5|3615.5|3617|3616|3617.5|3617|3616.5|3615|6204
1608130210000|2020-12-16 14:50:10|3617.5|3616.5|3619|3618|3619.5|3618.5|3617|3616|2996
1608130220000|2020-12-16 14:50:20|3619.5|3618.5|3620|3619.5|3620|3619.5|3619|3618.5|538
1608130230000|2020-12-16 14:50:30|3619.5|3619|3619.5|3619|3620|3619|3619.5|3618.5|301
1608130240000|2020-12-16 14:50:40|3619|3618.5|3619.5|3618.5|3619.5|3618.5|3619|3618|418
1608130250000|2020-12-16 14:50:50|3619|3618|3619|3618|3619.5|3618|3618.5|3618|261
1608130260000|2020-12-16 14:51:00|3618.5|3618.5|3617.5|3617|3619|3618.5|3617.5|3617|2095
1608130270000|2020-12-16 14:51:10|3617|3616.5|3617.5|3617|3617.5|3617|3617|3616.5|484
1608130280000|2020-12-16 14:51:20|3617|3616.5|3618|3617|3618.5|3618|3617|3616.5|8116
1608130290000|2020-12-16 14:51:30|3618.5|3617.5|3619|3618.5|3619|3618.5|3618.5|3617.5|854
1608130300000|2020-12-16 14:51:40|3619.5|3619|3620|3619|3620.5|3620|3619.5|3618.5|3156
1608130310000|2020-12-16 14:51:50|3620.5|3619.5|3621.5|3621|3621.5|3621|3620|3619.5|2045
1608130320000|2020-12-16 14:52:00|3622|3621.5|3621|3620|3622|3621.5|3620|3619.5|4751
1608130340000|2020-12-16 14:52:20|3620.5|3619.5|3622|3621.5|3622.5|3622|3620.5|3619.5|3531
1608130350000|2020-12-16 14:52:30|3621.5|3621|3622|3621|3622|3621.5|3621.5|3621|464
1608130360000|2020-12-16 14:52:40|3621.5|3621.5|3621.5|3620.5|3621.5|3621.5|3620.5|3620|4314
1608130370000|2020-12-16 14:52:50|3621|3621|3619.5|3619|3621.5|3621|3619.5|3619|8924
1608130380000|2020-12-16 14:53:00|3619|3618.5|3619|3618|3619.5|3618.5|3619|3618|1839
1608130390000|2020-12-16 14:53:10|3618.5|3618.5|3618.5|3617.5|3618.5|3618.5|3618|3617|3428
1608130400000|2020-12-16 14:53:20|3618|3617|3617.5|3617|3618.5|3617.5|3617.5|3617|1899
1608130410000|2020-12-16 14:53:30|3617|3616.5|3617|3616.5|3617|3616.5|3617|3616.5|924
1608130420000|2020-12-16 14:53:40|3617.5|3617|3617.5|3616.5|3617.5|3617|3617|3616.5|669
1608130430000|2020-12-16 14:53:50|3617|3616|3617|3616.5|3617.5|3616.5|3617|3616|1306
1608130440000|2020-12-16 14:54:00|3616.5|3616|3616|3615|3617|3616|3615.5|3615|2182
1608130450000|2020-12-16 14:54:10|3615.5|3615.5|3613|3612.5|3615.5|3615.5|3613|3612.5|13824
1608130460000|2020-12-16 14:54:20|3613.5|3613|3614|3613|3614|3613.5|3613|3613|2415
1608130470000|2020-12-16 14:54:30||3613.5||3613.5||3613.5||3613|2045
1608130480000|2020-12-16 14:54:40|3614.5|3614|3614.5|3613.5|3615|3614.5|3614|3613.5|2472
1608130490000|2020-12-16 14:54:50|3615|3614|3615|3614|3616|3615|3614.5|3614|2712
1608130500000|2020-12-16 14:55:00|3615.5|3614.5|3615.5|3615|3616|3615.5|3615|3614|2003
1608130510000|2020-12-16 14:55:10|3616|3615.5|3615.5|3614.5|3616|3615.5|3615.5|3614.5|2099
1608130520000|2020-12-16 14:55:20|3616|3615|3617.5|3616.5|3617.5|3617|3616|3615|5860
1608130530000|2020-12-16 14:55:30|3617|3616|3617|3616.5|3617.5|3616.5|3616|3615.5|3424
1608130540000|2020-12-16 14:55:40|3617.5|3617|3617.5|3616.5|3617.5|3617|3617|3616.5|451
1608130550000|2020-12-16 14:55:50|3617|3616|3617|3615.5|3617.5|3616.5|3616.5|3615.5|2059
1608130560000|2020-12-16 14:56:00|3616.5|3616|3615.5|3614.5|3616.5|3616|3615|3614.5|4063
1608130570000|2020-12-16 14:56:10|3615|3615|3616|3615|3616|3615.5|3615|3614.5|2075
1608130580000|2020-12-16 14:56:20|3615.5|3615.5|3615|3614.5|3615.5|3615.5|3615|3614.5|504
1608130590000|2020-12-16 14:56:30|3615.5|3615|3616|3615|3616|3615.5|3615.5|3615|774
1608130600000|2020-12-16 14:56:40|3616.5|3615.5|3616|3615|3616.5|3616|3615.5|3615|1405
1608130610000|2020-12-16 14:56:50||3615.5||3615.5||3615.5||3615|397
1608130620000|2020-12-16 14:57:00|3615.5|3615|3615.5|3615|3616|3615|3615|3614.5|8580
1608130630000|2020-12-16 14:57:10|3616|3615.5|3617|3616.5|3617.5|3617|3616|3615.5|6214
1608130640000|2020-12-16 14:57:20|3617.5|3617|3617.5|3617|3618|3617.5|3617.5|3617|919
1608130650000|2020-12-16 14:57:30|3618|3617.5|3617|3616.5|3618|3617.5|3617|3616.5|849
1608130660000|2020-12-16 14:57:40|3617.5|3617|3619|3618.5|3619|3618.5|3617|3616.5|3483
1608130670000|2020-12-16 14:57:50|3619.5|3619|3620.5|3620|3620.5|3620|3619.5|3619|6474
1608130680000|2020-12-16 14:58:00|3621|3619.5|3623.5|3622|3623.5|3622.5|3621|3619.5|4226
1608130690000|2020-12-16 14:58:10|3623|3622.5|3623.5|3622.5|3623.5|3622.5|3623|3622|864
1608130700000|2020-12-16 14:58:20|3623|3622|3624|3623.5|3624.5|3624|3623|3622|3358
1608130710000|2020-12-16 14:58:30|3624.5|3623|3624.5|3623.5|3624.5|3623.5|3623.5|3623|1111
1608130720000|2020-12-16 14:58:40|3624|3624|3624.5|3624|3625|3624.5|3624|3623.5|2684
1608130730000|2020-12-16 14:58:50|3625|3624.5|3625|3624.5|3625.5|3624.5|3625|3624|2396
1608130740000|2020-12-16 14:59:00|3624.5|3624|3627.5|3626.5|3628|3626.5|3624.5|3624|2595
1608130750000|2020-12-16 14:59:10|3628|3627|3628|3627.5|3628.5|3628|3628|3626.5|2225
1608130760000|2020-12-16 14:59:20|3628.5|3627|3628.5|3627.5|3628.5|3627.5|3628.5|3626.5|1301
1608130770000|2020-12-16 14:59:30|3629|3628.5|3630|3629.5|3631|3630|3629|3628.5|1804
1608130780000|2020-12-16 14:59:40|3630.5|3629|3630.5|3629.5|3630.5|3630|3629.5|3628|1996
1608130790000|2020-12-16 14:59:50|3630|3629|3629|3628.5|3632|3630.5|3628.5|3627.5|4054
1608130800000|2020-12-16 15:00:00|3628.5|3628|3629.5|3628.5|3629.5|3629|3628.5|3628|6149
1608130810000|2020-12-16 15:00:10|3630|3628|3631|3630|3631.5|3630.5|3630|3628|3383
1608130820000|2020-12-16 15:00:20|3631.5|3630.5|3631|3630.5|3632|3631|3631|3630|622
1608130830000|2020-12-16 15:00:30|3631.5|3631.5|3633|3632|3633|3632|3631.5|3631|5727
1608130840000|2020-12-16 15:00:40|3632.5|3631.5|3632.5|3631.5|3632.5|3631.5|3632.5|3631|286
1608130850000|2020-12-16 15:00:50|3632|3631|3632.5|3632|3633|3632.5|3632|3631|1126
1608130860000|2020-12-16 15:01:00|3632|3631.5|3628.5|3627.5|3632|3631.5|3628.5|3627.5|5176
1608130870000|2020-12-16 15:01:10|3629|3628|3629|3627.5|3629|3628.5|3628.5|3627.5|1122
1608130880000|2020-12-16 15:01:20|3628.5|3627|3627.5|3626|3628.5|3628|3626|3625.5|18867
1608130890000|2020-12-16 15:01:30|3627|3625.5|3624|3623|3627|3625.5|3623.5|3623|4046
1608130900000|2020-12-16 15:01:40|3623.5|3622.5|3622|3621|3623.5|3622.5|3621.5|3621|1871
1608130910000|2020-12-16 15:01:50|3621.5|3621.5|3623.5|3623|3624|3623.5|3621.5|3621|3273
1608130920000|2020-12-16 15:02:00|3624|3623.5|3622.5|3621.5|3624|3623.5|3622.5|3621.5|3439
1608130930000|2020-12-16 15:02:10|3622|3621|3621.5|3620.5|3622.5|3621|3621|3620|1176
1608130940000|2020-12-16 15:02:20|3621|3620|3621|3620|3621.5|3621|3620|3619|11608
1608130950000|2020-12-16 15:02:30|3620.5|3619.5|3618|3617.5|3621|3619.5|3618|3617.5|3301
1608130960000|2020-12-16 15:02:40|3618.5|3618|3619|3618|3619|3618.5|3618.5|3618|4489
1608130970000|2020-12-16 15:02:50|3619.5|3618.5|3619|3618.5|3620|3619.5|3619|3618|4451
1608130980000|2020-12-16 15:03:00|3618.5|3618|3618|3617.5|3618.5|3618|3618|3617.5|1701
1608130990000|2020-12-16 15:03:10|3617.5|3617|3616.5|3616|3617.5|3617|3616.5|3615.5|1382
1608131000000|2020-12-16 15:03:20|3617|3616.5|3617|3616|3617|3616.5|3616.5|3616|599
1608131010000|2020-12-16 15:03:30|3616.5|3616.5|3616.5|3616|3617|3616.5|3616.5|3616|928
1608131020000|2020-12-16 15:03:40|3616|3615.5|3616|3615|3616|3615.5|3615.5|3615|1937
1608131030000|2020-12-16 15:03:50|3616.5|3615.5|3618|3617|3619|3618.5|3616|3615|4845
1608131040000|2020-12-16 15:04:00|3618.5|3617.5|3617|3616|3618.5|3617.5|3617|3616|3039
1608131050000|2020-12-16 15:04:10|3617.5|3616.5|3617|3616.5|3617.5|3617|3616.5|3616|1120
1608131060000|2020-12-16 15:04:20|3617.5|3617|3620|3619.5|3620.5|3620|3617|3617|7660
1608131070000|2020-12-16 15:04:30|3619.5|3619|3620.5|3620|3621.5|3620.5|3619.5|3619|14574
1608131080000|2020-12-16 15:04:40|3621|3620.5|3618|3617|3621|3620.5|3618|3616.5|12740
1608131090000|2020-12-16 15:04:50|3618.5|3617.5|3619|3618|3619|3618.5|3618|3617.5|1705
1608131100000|2020-12-16 15:05:00|3618.5|3618.5|3620|3619.5|3620|3619.5|3618.5|3618.5|1863
1608131110000|2020-12-16 15:05:10|3620.5|3620|3622|3621|3622.5|3622|3620.5|3619.5|3221
1608131120000|2020-12-16 15:05:20|3621.5|3620.5|3622.5|3621.5|3622.5|3622|3621|3620|1055
1608131130000|2020-12-16 15:05:30|3622|3621|3621.5|3620.5|3622|3621.5|3620.5|3620|3157
1608131140000|2020-12-16 15:05:40|3621|3620|3621|3620.5|3621|3620.5|3621|3620|0
1608131150000|2020-12-16 15:05:50|3620.5|3620|3620.5|3619.5|3620.5|3620|3620|3619|2157
1608131160000|2020-12-16 15:06:00|3621|3620|3622|3621.5|3622|3621.5|3621|3620|5127
1608131170000|2020-12-16 15:06:10|3622.5|3621|3623|3622|3623|3622.5|3621.5|3621|3265
1608131180000|2020-12-16 15:06:20|3622.5|3622.5|3622.5|3621.5|3623|3622.5|3622.5|3621.5|1192
1608131190000|2020-12-16 15:06:30|3623|3622|3622.5|3621.5|3623|3622.5|3622|3621.5|1288
1608131200000|2020-12-16 15:06:40|3622|3621|3621.5|3621|3622.5|3621|3621.5|3621|4082
1608131210000|2020-12-16 15:06:50|||||||||1302
1608131220000|2020-12-16 15:07:00|3622|3621.5|3622|3621|3623|3622|3621.5|3621|2005
1608131230000|2020-12-16 15:07:10|3622.5|3621.5|3621.5|3621|3622.5|3622|3621.5|3621|396
1608131240000|2020-12-16 15:07:20|||||||||462
1608131250000|2020-12-16 15:07:30|3621|3620.5|3623|3622.5|3625|3624.5|3621|3620.5|56392
1608131260000|2020-12-16 15:07:40|3622.5|3622|3623.5|3623|3624.5|3624|3621.5|3621|9913
1608131270000|2020-12-16 15:07:50|3624|3622.5|3624.5|3624|3625|3624.5|3623.5|3622.5|1396
1608131280000|2020-12-16 15:08:00|3625|3624.5|3625|3624|3625|3624.5|3624.5|3624|1126
1608131290000|2020-12-16 15:08:10|3625.5|3624.5|3625|3624.5|3626|3625.5|3625|3624.5|1399
1608131300000|2020-12-16 15:08:20|3624.5|3624|3623.5|3622.5|3624.5|3624|3623|3622.5|1830
1608131310000|2020-12-16 15:08:30|3623|3622|3623.5|3622.5|3623.5|3622.5|3622.5|3622|934
1608131320000|2020-12-16 15:08:40|3624|3623|3624|3623|3624|3623.5|3623.5|3623|639
1608131330000|2020-12-16 15:08:50|3624.5|3623.5|3623.5|3623|3624.5|3624|3623.5|3623|2418
1608131350000|2020-12-16 15:09:10|3623|3622.5|3624.5|3623.5|3624.5|3623.5|3623|3622.5|5773
1608131360000|2020-12-16 15:09:20||3624||3624||3624||3624|0
1608131370000|2020-12-16 15:09:30|3625|3624.5|3625|3624|3625.5|3624.5|3624.5|3624|626
1608131380000|2020-12-16 15:09:40|3625.5|3624.5|3623.5|3622.5|3625.5|3624.5|3623.5|3622.5|4811
1608131390000|2020-12-16 15:09:50|3623|3622|3623.5|3622|3623.5|3622.5|3622.5|3622|602
1608131400000|2020-12-16 15:10:00|3623|3621.5|3622|3621|3623|3621.5|3621.5|3621|1164
1608131410000|2020-12-16 15:10:10|3621.5|3620.5|3620.5|3619.5|3622|3620.5|3620.5|3619.5|2154
1608131420000|2020-12-16 15:10:20|3620|3619|3618|3617|3620|3619|3617.5|3617|3551
1608131430000|2020-12-16 15:10:30|3617.5|3616.5|3617.5|3617|3618|3617|3617|3616.5|523
1608131440000|2020-12-16 15:10:40|3618|3616.5|3617|3616.5|3618|3616.5|3616.5|3616|643
1608131450000|2020-12-16 15:10:50|3617.5|3617|3619|3618.5|3619|3618.5|3617.5|3617|2598
1608131460000|2020-12-16 15:11:00|3619.5|3619|3619.5|3619|3622|3621.5|3619.5|3618.5|4053
1608131470000|2020-12-16 15:11:10|3620|3618.5|3618.5|3617.5|3620|3618.5|3618.5|3617.5|1111
1608131480000|2020-12-16 15:11:20|3619|3618|3620.5|3619.5|3620.5|3620|3619|3617.5|2145
1608131490000|2020-12-16 15:11:30|3621|3620|3623|3622|3623|3622|3621|3620|700
1608131500000|2020-12-16 15:11:40|3622.5|3621.5|3620.5|3620|3623|3621.5|3620.5|3620|1141
1608131510000|2020-12-16 15:11:50|3620|3619.5|3620|3619|3620|3619.5|3620|3619|667
1608131520000|2020-12-16 15:12:00|3619.5|3619.5|3620|3619.5|3620.5|3620|3619.5|3619|1984
1608131530000|2020-12-16 15:12:10|3619.5|3619|3620|3619|3620|3619|3619.5|3618.5|464
1608131540000|2020-12-16 15:12:20|3619.5|3618.5|3619|3618|3619.5|3618.5|3618.5|3618|1925
1608131550000|2020-12-16 15:12:30|3618.5|3618.5|3619|3618|3619|3618.5|3618.5|3618|1202
1608131560000|2020-12-16 15:12:40||3618.5||3618.5||3618.5||3618|1455
1608131570000|2020-12-16 15:12:50|3618.5|3618|3618|3617|3619|3618|3616.5|3616|2213
1608131580000|2020-12-16 15:13:00|3617.5|3616.5|3616.5|3615.5|3617.5|3616.5|3616|3615|1313
1608131590000|2020-12-16 15:13:10|3616||3617||3617||3616||100
1608131600000|2020-12-16 15:13:20|3616.5|3615|3615.5|3615|3616.5|3615|3615.5|3615|1866
1608131610000|2020-12-16 15:13:30|3615|3614.5|3616|3615.5|3616|3615.5|3614.5|3614|4783
1608131620000|2020-12-16 15:13:40|3615.5|3615|3616|3615.5|3616|3615.5|3615.5|3615|7064
1608131630000|2020-12-16 15:13:50|3616.5|3616|3615.5|3615|3616.5|3616|3615.5|3615|801
1608131640000|2020-12-16 15:14:00|3616|3615.5|3617|3616.5|3617|3616.5|3616|3615.5|2142
1608131650000|2020-12-16 15:14:10|3617.5|3617|3617.5|3616.5|3618.5|3617.5|3617.5|3616.5|2660
1608131660000|2020-12-16 15:14:20|3617|3616|3617|3616|3617|3616.5|3616.5|3615.5|459
1608131670000|2020-12-16 15:14:30|3616.5|3615.5|3617|3616|3617.5|3616.5|3616.5|3615.5|1436
1608131680000|2020-12-16 15:14:40|3617.5|3616.5|3616.5|3616|3617.5|3616.5|3616.5|3616|707
1608131690000|2020-12-16 15:14:50|3616|3615.5|3621|3620.5|3621.5|3621|3616|3615.5|6936
1608131700000|2020-12-16 15:15:00|3620.5|3620|3621.5|3620.5|3621.5|3621|3620|3619.5|5557
1608131710000|2020-12-16 15:15:10|3621|3621|3622.5|3621.5|3623|3622.5|3621|3620.5|8968
1608131720000|2020-12-16 15:15:20|3622|3622|3622|3621.5|3622|3622|3622|3621.5|276
1608131730000|2020-12-16 15:15:30|3622.5|3622|3624|3623.5|3624|3623.5|3622.5|3622|1691
1608131740000|2020-12-16 15:15:40|3624.5|3624|3626|3625|3626|3625.5|3624.5|3624|5864
1608131750000|2020-12-16 15:15:50|3626.5|3625.5|3626.5|3625.5|3626.5|3626|3626|3625|1533
1608131760000|2020-12-16 15:16:00|3627|3626|3627.5|3626.5|3628|3627|3627|3626|1093
1608131770000|2020-12-16 15:16:10|3627|3626|3626.5|3625.5|3627|3626|3626.5|3625.5|1226
1608131780000|2020-12-16 15:16:20|3627|3626|3626|3625|3627.5|3626.5|3626|3625|1337
1608131790000|2020-12-16 15:16:30|3625.5|3624.5|3625|3624|3625.5|3624.5|3624.5|3624|0
1608131800000|2020-12-16 15:16:40|3624.5|3623.5|3623.5|3622.5|3624.5|3624|3623.5|3622.5|1001
1608131810000|2020-12-16 15:16:50|3624|3623|3625|3624|3625|3624|3624|3623|1031
1608131820000|2020-12-16 15:17:00|3625.5|3624.5|3627|3626.5|3627|3626.5|3625.5|3624.5|5278
1608131830000|2020-12-16 15:17:10|3626.5|3626|3625|3623.5|3627|3626|3625|3623.5|1653
1608131840000|2020-12-16 15:17:20|3624.5|3624|3625.5|3624|3625.5|3624.5|3624|3623|5719
1608131850000|2020-12-16 15:17:30|3625|3624.5|3625.5|3624.5|3625.5|3625|3625|3624.5|488
1608131860000|2020-12-16 15:17:40|3625|3624|3625.5|3624.5|3625.5|3624.5|3624.5|3624|493
1608131870000|2020-12-16 15:17:50|3625|3624|3621.5|3621|3625|3624|3621.5|3620.5|6062
1608131880000|2020-12-16 15:18:00|3621|3620.5|3621.5|3620|3621.5|3621|3621|3620|373
1608131890000|2020-12-16 15:18:10|3621|3620.5|3621.5|3620.5|3621.5|3620.5|3620.5|3620|1010
1608131900000|2020-12-16 15:18:20|3621||3621||3621.5||3621||55
1608131910000|2020-12-16 15:18:30|3621.5|3621|3622.5|3621.5|3622.5|3622|3621|3620.5|1211
1608131920000|2020-12-16 15:18:40|3622||3622.5||3622.5||3622||1
1608131930000|2020-12-16 15:18:50|3622|3621|3621|3620.5|3622|3621|3621|3620.5|2208
1608131940000|2020-12-16 15:19:00|3621.5|3621|3621|3620|3621.5|3621|3620|3619.5|2372
1608131950000|2020-12-16 15:19:10|3620.5|3619.5|3622.5|3622|3623|3622.5|3620.5|3619.5|1453
1608131960000|2020-12-16 15:19:20|3623|3621.5|3622|3621|3623|3622|3621.5|3621|899
1608131970000|2020-12-16 15:19:30|3622.5|3621.5|3623.5|3622.5|3623.5|3622.5|3622.5|3621.5|1053
1608131980000|2020-12-16 15:19:40|3623|3622|3623|3622|3623.5|3622|3622.5|3622|354
1608132000000|2020-12-16 15:20:00|3623.5|3622.5|3622.5|3621.5|3623.5|3623|3622.5|3621.5|3855
1608132010000|2020-12-16 15:20:10|3622|3621|3621.5|3620.5|3622|3621|3621.5|3620.5|876
1608132020000|2020-12-16 15:20:20|3622|3621|3622|3621.5|3622|3621.5|3621.5|3621|2913
1608132030000|2020-12-16 15:20:30|3622.5||3622||3622.5||3622||2127
1608132040000|2020-12-16 15:20:40|3622.5|3622|3621.5|3620.5|3623|3622|3621.5|3620|2694
1608132050000|2020-12-16 15:20:50|3621|3621|3621|3620.5|3621.5|3621|3621|3620.5|533
1608132060000|2020-12-16 15:21:00|3621.5|3621|3621|3620|3621.5|3621|3621|3620|3329
1608132080000|2020-12-16 15:21:20||3620.5||3620.5||3620.5||3620|298
1608132090000|2020-12-16 15:21:30|3620.5|3620|3621|3620.5|3621.5|3621|3620.5|3620|3208
1608132100000|2020-12-16 15:21:40|3621.5|3621|3621.5|3621|3622.5|3622|3621.5|3621|1142
1608132110000|2020-12-16 15:21:50|3622|3621.5|3622|3621|3622.5|3622|3622|3621|133
1608132120000|2020-12-16 15:22:00|3621.5|3620.5|3621|3620|3621.5|3620.5|3620.5|3620|744
1608132130000|2020-12-16 15:22:10|3620.5|3619.5|3619.5|3618.5|3620.5|3619.5|3619|3618|1256
1608132140000|2020-12-16 15:22:20|3620|3619|3621|3620|3621|3620.5|3620|3619|1000
1608132150000|2020-12-16 15:22:30|3620.5|3619.5|3620|3619.5|3621|3620|3620|3619.5|3480
1608132160000|2020-12-16 15:22:40|3619.5|3619|3620|3619.5|3620|3619.5|3619.5|3619|1541
1608132170000|2020-12-16 15:22:50|3619.5|3619|3621.5|3620.5|3621.5|3620.5|3619.5|3619|526
1608132180000|2020-12-16 15:23:00|3621|3620|3621|3620.5|3621|3620.5|3620.5|3620|1201
1608132190000|2020-12-16 15:23:10|3620.5|3620|3619.5|3619|3620.5|3620|3619.5|3619|2157
1608132200000|2020-12-16 15:23:20|3620||3619.5||3620||3619.5||31
1608132210000|2020-12-16 15:23:30|3619|3618.5|3619|3618|3619.5|3618.5|3618.5|3618|11874
1608132220000|2020-12-16 15:23:40|3618.5|3618.5|3619.5|3619|3620|3619.5|3618.5|3618|3011
1608132230000|2020-12-16 15:23:50|||||||||1
1608132240000|2020-12-16 15:24:00|3620|3619.5|3621.5|3621|3621.5|3621|3620|3619.5|4024
1608132250000|2020-12-16 15:24:10|3622|3621.5|3623.5|3622.5|3623.5|3623|3621.5|3621|2688
1608132260000|2020-12-16 15:24:20|3623|3622|3623.5|3622|3623.5|3622|3622|3621|3353
1608132270000|2020-12-16 15:24:30|3623|3622.5|3624|3623|3624|3623|3622.5|3622.5|50
1608132280000|2020-12-16 15:24:40|3623.5|3623.5|3623.5|3623|3623.5|3623.5|3623.5|3623|134
1608132290000|2020-12-16 15:24:50|3623|3622.5|3623|3622.5|3623|3622.5|3623|3622.5|444
1608132300000|2020-12-16 15:25:00|3622.5|3622|3623|3622|3623|3622.5|3622|3621.5|1506
1608132310000|2020-12-16 15:25:10|3623.5|3622.5|3624|3623.5|3624.5|3623.5|3623.5|3622.5|679
1608132320000|2020-12-16 15:25:20|3623.5|3623|3623.5|3622.5|3623.5|3623.5|3623|3622.5|773
1608132330000|2020-12-16 15:25:30|3624|3623|3624.5|3624|3624.5|3624|3624|3622.5|4309
1608132340000|2020-12-16 15:25:40|3624|3623.5|3625|3624.5|3625|3624.5|3624|3623.5|298
1608132350000|2020-12-16 15:25:50|3625.5|3625|3625|3624|3626|3625.5|3624.5|3624|1566
1608132360000|2020-12-16 15:26:00|3625.5|3624.5|3626|3625|3626|3625.5|3625.5|3624|2056
1608132370000|2020-12-16 15:26:10|3626.5|3625.5|3626.5|3626|3627|3626|3626.5|3625.5|1540
1608132380000|2020-12-16 15:26:20|3626|3625.5|3627.5|3626.5|3627.5|3627|3626|3625.5|843
1608132390000|2020-12-16 15:26:30|3627|3627|3628|3627|3628|3627|3627|3626.5|939
1608132400000|2020-12-16 15:26:40|3627.5|3626.5|3627|3626|3627.5|3627|3627|3626|798
1608132420000|2020-12-16 15:27:00|3627.5|3626.5|3626.5|3626|3628|3627|3626.5|3626|2953
1608132430000|2020-12-16 15:27:10|3626|3625.5|3625.5|3625|3626.5|3626|3625|3624.5|2512
1608132440000|2020-12-16 15:27:20|3626|3625.5|3626.5|3625.5|3626.5|3626|3626|3625|2640
1608132450000|2020-12-16 15:27:30|3627|3626|3627|3626.5|3627.5|3627|3627|3626|2076
1608132460000|2020-12-16 15:27:40|||||||||335
1608132470000|2020-12-16 15:27:50|3626.5|3626|3627|3626.5|3627|3626.5|3626.5|3626|1648
1608132480000|2020-12-16 15:28:00|3626.5|3626|3626.5|3626|3627|3626.5|3626.5|3626|941
1608132490000|2020-12-16 15:28:10|3627|3626.5|3627|3626|3627|3626.5|3627|3626|37
1608132500000|2020-12-16 15:28:20|3626.5||3626.5||3626.5||3626.5||0
1608132510000|2020-12-16 15:28:30|3627|3626.5|3627.5|3626.5|3627.5|3627|3627|3626|2283
1608132520000|2020-12-16 15:28:40|3627|3627|3627|3626.5|3627.5|3627|3627|3626.5|476
1608132530000|2020-12-16 15:28:50|||||||||1196
1608132540000|2020-12-16 15:29:00|3627.5|3627|3629.5|3628.5|3629.5|3629|3627.5|3627|4513
1608132550000|2020-12-16 15:29:10|3629|3628|3629.5|3628.5|3629.5|3628.5|3628.5|3628|608
1608132560000|2020-12-16 15:29:20||3629||3629||3629||3629|182
1608132570000|2020-12-16 15:29:30|3629|3628.5|3629|3628.5|3630|3629|3629|3628.5|3265
1608132580000|2020-12-16 15:29:40|3629.5|3628|3630|3629|3630|3629|3628.5|3628|1626
1608132590000|2020-12-16 15:29:50|3629.5|3629.5|3630|3629|3630.5|3629.5|3629.5|3629|3116
1608132600000|2020-12-16 15:30:00|3630.5|3629.5|3634|3632.5|3634.5|3634|3629.5|3629|13837
1608132610000|2020-12-16 15:30:10|3634.5|3633|3629.5|3628.5|3635|3633.5|3628|3627.5|91503
1608132620000|2020-12-16 15:30:20|3630|3629|3629.5|3628.5|3631|3630.5|3627.5|3626.5|56752
1608132630000|2020-12-16 15:30:30|3630|3629|3629|3628|3630.5|3629.5|3628|3627.5|14074
1608132640000|2020-12-16 15:30:40|3628.5|3627.5|3632|3631|3632|3631.5|3628.5|3627.5|5619
1608132650000|2020-12-16 15:30:50|3632.5|3631.5|3631.5|3630.5|3632.5|3631.5|3631|3630.5|1058
1608132660000|2020-12-16 15:31:00|3632|3631|3630.5|3630|3632.5|3631.5|3630.5|3630|5494
1608132670000|2020-12-16 15:31:10|3630|3629.5|3632.5|3631.5|3633|3632|3629|3628|6879
1608132680000|2020-12-16 15:31:20|3632|3631|3632.5|3631.5|3633.5|3632.5|3631.5|3630.5|2516
1608132690000|2020-12-16 15:31:30|3633|3632|3633.5|3632.5|3633.5|3632.5|3632.5|3631.5|1654
1608132700000|2020-12-16 15:31:40|3634|3633|3635|3633.5|3635|3634|3633.5|3632.5|1747
1608132710000|2020-12-16 15:31:50|3634.5|3634|3637|3636|3637|3636|3634.5|3634|8213
1608132720000|2020-12-16 15:32:00|3636.5|3636.5|3634.5|3634|3637|3636.5|3634.5|3634|3627
1608132730000|2020-12-16 15:32:10|3635|3634.5|3635.5|3635|3636.5|3636|3635|3634.5|6430
1608132740000|2020-12-16 15:32:20|3635|3634.5|3638|3637.5|3638|3637.5|3635|3634.5|10198
1608132750000|2020-12-16 15:32:30|3638.5|3638|3639|3638|3639.5|3638.5|3638|3637.5|4164
1608132760000|2020-12-16 15:32:40|3638.5|3637.5|3638|3637.5|3639.5|3639|3638|3637.5|6561
1608132770000|2020-12-16 15:32:50|3637.5|3637|3636|3635.5|3637.5|3637.5|3636|3635.5|11194
1608132780000|2020-12-16 15:33:00|3636.5|3636|3636.5|3635.5|3636.5|3636|3636.5|3635.5|2270
1608132790000|2020-12-16 15:33:10|3637|3636|3636.5|3635.5|3637|3636.5|3635.5|3635|10657
1608132800000|2020-12-16 15:33:20|3637|3635|3635.5|3634.5|3637.5|3637|3634.5|3634|29537
1608132810000|2020-12-16 15:33:30|3635|3635|3638|3637|3638|3637|3635|3635|3223
1608132820000|2020-12-16 15:33:40|3637.5|3636.5|3637|3636.5|3638|3637|3637|3636.5|2325
1608132830000|2020-12-16 15:33:50|3637.5|3637|3638|3637|3638|3637.5|3637|3636.5|4452
1608132840000|2020-12-16 15:34:00|3637.5|3637.5|3637.5|3637|3638|3637.5|3637.5|3637|3297
1608132850000|2020-12-16 15:34:10|3637|3636.5|3637|3636.5|3637.5|3637|3637|3636.5|1654
1608132860000|2020-12-16 15:34:20|3636.5|3636|3634.5|3634|3636.5|3636|3634.5|3634|2291
1608132870000|2020-12-16 15:34:30|3635|3634.5|3635.5|3634.5|3636|3635|3635|3634.5|442
1608132880000|2020-12-16 15:34:40|3636|3635|3636|3635|3636|3635.5|3636|3635|249
1608132890000|2020-12-16 15:34:50|3636.5|3635.5|3637|3636.5|3637|3636.5|3636|3635|4232
1608132900000|2020-12-16 15:35:00|3636.5|3636|3636.5|3636|3637|3636.5|3636.5|3636|1063
1608132910000|2020-12-16 15:35:10|3636|3635.5|3636|3635.5|3637|3636|3636|3635.5|1351
1608132920000|2020-12-16 15:35:20|3636.5|3635|3635.5|3634.5|3636.5|3635|3635.5|3634.5|1840
1608132930000|2020-12-16 15:35:30|3635|3634|3633.5|3632.5|3635|3634|3633|3632|9559
1608132950000|2020-12-16 15:35:50|3633|3632|3634|3633|3634|3633|3632.5|3632|1883
1608132960000|2020-12-16 15:36:00|3634.5|3633.5|3634|3633.5|3635|3634.5|3634|3633.5|2911
1608132970000|2020-12-16 15:36:10|3634.5|3634|3634.5|3633.5|3635|3634.5|3634|3633.5|1816
1608132980000|2020-12-16 15:36:20|3635|3634|3635|3634.5|3635|3634.5|3634|3633.5|1308
1608132990000|2020-12-16 15:36:30|3634.5|3634|3635|3634.5|3635|3634.5|3634.5|3634|362
1608133000000|2020-12-16 15:36:40|3635.5|3635|3635.5|3635|3636|3635.5|3635.5|3635|1032
1608133010000|2020-12-16 15:36:50|3636|3635.5|3636|3635.5|3636|3635.5|3636|3635|530
1608133020000|2020-12-16 15:37:00|3636.5|3636|3636.5|3635.5|3636.5|3636|3636|3635.5|1119
1608133030000|2020-12-16 15:37:10|3636|3636|3636|3635|3636.5|3636|3635.5|3635|1061
1608133040000|2020-12-16 15:37:20|3635.5|3634.5|3633|3632.5|3635.5|3634.5|3632.5|3632|1856
1608133050000|2020-12-16 15:37:30|3633.5|3633|3633.5|3633|3634.5|3633.5|3633.5|3633|2560
1608133060000|2020-12-16 15:37:40|3634|3632.5|3632.5|3631|3634|3632.5|3632|3631|1243
1608133070000|2020-12-16 15:37:50|3633|3631.5|3633.5|3632.5|3633.5|3632.5|3632.5|3631.5|1829
1608133080000|2020-12-16 15:38:00|3633|3633|3633.5|3632.5|3633.5|3633|3633|3632.5|3375
1608133090000|2020-12-16 15:38:10|3633|3632|3632.5|3632|3633|3632|3632.5|3632|495
1608133100000|2020-12-16 15:38:20|3632|3631.5|3632.5|3632|3632.5|3632|3632|3631|1130
1608133110000|2020-12-16 15:38:30|3633|3632.5|3634.5|3634|3634.5|3634|3633|3632|2950
1608133120000|2020-12-16 15:38:40|3634|3633.5|3634.5|3634|3634.5|3634|3634|3633.5|1059
1608133130000|2020-12-16 15:38:50|3635|3634.5|3636|3635|3636.5|3635.5|3635|3634|1827
1608133140000|2020-12-16 15:39:00|3636.5|3635.5|3635.5|3635|3636.5|3635.5|3635.5|3635|1276
1608133150000|2020-12-16 15:39:10|3636|3635.5|3636.5|3636|3636.5|3636|3636|3635|645
1608133160000|2020-12-16 15:39:20|3637|3636.5|3637|3636|3638|3637.5|3636.5|3636|9288
1608133170000|2020-12-16 15:39:30|3636.5|3636.5|3637|3636|3637.5|3637|3636.5|3636|3986
1608133190000|2020-12-16 15:39:50|3636.5|3636.5|3636.5|3636|3636.5|3636.5|3636.5|3636|45
1608133200000|2020-12-16 15:40:00|3637|3635.5|3635|3634|3637|3635.5|3634|3633|6915
1608133210000|2020-12-16 15:40:10|3634.5|3633.5|3634|3633.5|3635|3633.5|3634|3633|762
1608133220000|2020-12-16 15:40:20|3634.5|3633|3633.5|3633|3634.5|3633.5|3633.5|3633|1133
1608133230000|2020-12-16 15:40:30|3634|3633.5|3634.5|3634|3634.5|3634|3634|3633|4588
1608133240000|2020-12-16 15:40:40|3635|3634.5|3635|3634.5|3635.5|3635|3635|3634.5|5145
1608133250000|2020-12-16 15:40:50|3635.5|3635|3634.5|3634|3635.5|3635|3634.5|3634|1163
1608133260000|2020-12-16 15:41:00|3635|3634.5|3635|3634.5|3635|3634.5|3635|3634.5|0
1608133270000|2020-12-16 15:41:10|3634.5|3634|3633.5|3633|3634.5|3634|3633|3632.5|4156
1608133280000|2020-12-16 15:41:20|3633|3632.5|3632.5|3631.5|3633|3632.5|3631.5|3631|2602
1608133290000|2020-12-16 15:41:30|3633|3632|3635|3634|3635|3634.5|3633|3632|6134
1608133300000|2020-12-16 15:41:40|3635.5|3634.5|3634|3633|3635.5|3635|3634|3633|6337
1608133310000|2020-12-16 15:41:50|3634.5|3633.5|3634.5|3633.5|3634.5|3634|3634|3633.5|4098
1608133320000|2020-12-16 15:42:00|3634|3633|3633.5|3632.5|3634|3633|3632.5|3632|2379
1608133330000|2020-12-16 15:42:10|3633|3632|3632.5|3631.5|3633|3632|3632|3631.5|547
1608133340000|2020-12-16 15:42:20|3633|3632|3632.5|3632|3633.5|3633|3632.5|3631.5|5185
1608133350000|2020-12-16 15:42:30|3632|3631.5|3631|3630.5|3632|3631.5|3630.5|3630|4818
1608133360000|2020-12-16 15:42:40|3631.5|3631|3631.5|3630.5|3632|3631.5|3631|3630.5|2704
1608133370000|2020-12-16 15:42:50|3632|3631|3630.5|3630|3632|3631|3630.5|3630|2651
1608133380000|2020-12-16 15:43:00|3630|3629.5|3629.5|3628.5|3630|3629.5|3629|3628.5|8385
1608133390000|2020-12-16 15:43:10|3630|3629|3630|3629|3630.5|3629.5|3629.5|3629|6699
1608133400000|2020-12-16 15:43:20|3629.5|3628.5|3629|3628|3630|3628.5|3628.5|3628|802
1608133410000|2020-12-16 15:43:30|3629.5|3628.5|3630|3629|3630|3629.5|3629|3628|4624
1608133420000|2020-12-16 15:43:40||3629.5||3629.5||3629.5||3629.5|150
1608133430000|2020-12-16 15:43:50|3630.5|3630|3628.5|3627.5|3630.5|3630|3628|3627|8168
1608133440000|2020-12-16 15:44:00|3629|3628|3628|3627|3629.5|3629|3628|3627|18824
1608133450000|2020-12-16 15:44:10|3628.5|3627.5|3628|3627|3628.5|3628|3628|3627|2468
1608133460000|2020-12-16 15:44:20|3627.5|3626.5|3627|3626|3628|3626.5|3626.5|3626|2809
1608133470000|2020-12-16 15:44:30|||||||||196
1608133480000|2020-12-16 15:44:40|3627.5|3626.5|3625.5|3624.5|3627.5|3626.5|3625|3624.5|7422
1608133490000|2020-12-16 15:44:50|3625|3624|3626|3625|3626|3625|3624.5|3624|1310
1608133500000|2020-12-16 15:45:00|3625.5|3625.5|3626.5|3626|3627|3626|3625.5|3625.5|5655
1608133510000|2020-12-16 15:45:10|3627|3625.5|3626.5|3625.5|3627|3626|3626|3625.5|1865
1608133520000|2020-12-16 15:45:20|3627|3626|3627.5|3626.5|3627.5|3626.5|3626.5|3625.5|1396
1608133530000|2020-12-16 15:45:30|3627|3626|3626.5|3625.5|3627|3626|3626.5|3625.5|2088
1608133540000|2020-12-16 15:45:40|3627|3626|3627.5|3626.5|3629|3628|3627|3626|9017
1608133560000|2020-12-16 15:46:00|3628|3627|3626.5|3626|3628|3627.5|3626.5|3626|2825
1608133570000|2020-12-16 15:46:10|3626|3625|3627|3626.5|3627.5|3626.5|3625.5|3625|3772
1608133580000|2020-12-16 15:46:20|3626.5|3626|3627|3626|3627|3626.5|3626.5|3626|1145
1608133590000|2020-12-16 15:46:30|3627.5|3626.5|3627.5|3626.5|3628|3627|3627.5|3626|1948
1608133600000|2020-12-16 15:46:40|3627|3625.5|3626.5|3625.5|3627.5|3625.5|3626|3625.5|126357
1608133610000|2020-12-16 15:46:50|3626||3626.5||3626.5||3626||100
1608133620000|2020-12-16 15:47:00|3626|3625|3625|3624|3626|3625|3624.5|3623.5|1697
1608133630000|2020-12-16 15:47:10|3625.5|3624.5|3625|3624.5|3626|3625.5|3625|3624.5|4322
1608133640000|2020-12-16 15:47:20|3625.5||3625||3625.5||3625||1853
1608133650000|2020-12-16 15:47:30|3624.5|3624|3622.5|3621.5|3624.5|3624.5|3621.5|3621|25773
1608133660000|2020-12-16 15:47:40|3623|3622|3622|3621|3623.5|3623|3622|3621|2063
1608133670000|2020-12-16 15:47:50|3622.5|3621.5|3621.5|3621|3623|3622|3621.5|3621|2553
1608133680000|2020-12-16 15:48:00|3622|3621.5|3623.5|3622.5|3623.5|3623|3622|3621.5|2095
1608133690000|2020-12-16 15:48:10|3624|3623|3624|3623|3624.5|3623.5|3623|3622.5|2142
1608133700000|2020-12-16 15:48:20|3624.5|3623.5|3625.5|3624.5|3626|3625|3623.5|3623|4741
1608133710000|2020-12-16 15:48:30|3626|3625|3626|3625.5|3626|3625.5|3626|3625|1627
1608133720000|2020-12-16 15:48:40|3625.5|3625|3626|3625.5|3626|3625.5|3625|3624.5|944
1608133730000|2020-12-16 15:48:50|3625.5|3625|3626|3625|3626|3625|3625.5|3624.5|297
1608133740000|2020-12-16 15:49:00|3625.5|3625.5|3626|3625|3626|3625.5|3625.5|3625|1311
1608133750000|2020-12-16 15:49:10|3625.5|3624.5|3626|3625|3626|3625.5|3625.5|3624.5|654
1608133760000|2020-12-16 15:49:20|3626.5|3625.5|3623|3622|3627|3626|3621.5|3621|30426
1608133770000|2020-12-16 15:49:30|3622.5|3621.5|3623|3622|3623.5|3622.5|3622|3621|8565
1608133780000|2020-12-16 15:49:40|3622.5||3622.5||3622.5||3622.5||0
1608133790000|2020-12-16 15:49:50|3623|3622.5|3622.5|3621.5|3623|3622.5|3622|3621|4331
1608133800000|2020-12-16 15:50:00|3623|3622|3623|3622|3623|3622|3622.5|3622|1590
1608133810000|2020-12-16 15:50:10|3623.5|3622.5|3624|3623|3624|3623|3623|3622|7630
1608133820000|2020-12-16 15:50:20|3623.5|3622.5|3625|3624|3625|3624.5|3623|3622.5|3133
1608133830000|2020-12-16 15:50:30|3624.5|3624.5|3625|3624.5|3625|3624.5|3624.5|3624|273
1608133840000|2020-12-16 15:50:40|3625.5|3625|3626|3625|3626|3625|3625.5|3625|719
1608133850000|2020-12-16 15:50:50|3626.5|3625.5|3626|3625.5|3626.5|3625.5|3626|3625.5|0
1608133860000|2020-12-16 15:51:00|3626.5|3626|3625.5|3624.5|3626.5|3626|3625.5|3624.5|4462
1608133870000|2020-12-16 15:51:10|3625|3624|3625|3624|3625|3624.5|3625|3624|2756
1608133880000|2020-12-16 15:51:20|3625.5|3624.5|3627|3626.5|3627|3626.5|3625.5|3624|1405
1608133890000|2020-12-16 15:51:30|3626.5|3626|3628|3627|3628|3627|3626.5|3625.5|1691
1608133900000|2020-12-16 15:51:40|3628.5|3627.5|3630|3629|3630.5|3629|3628|3627|3418
1608133910000|2020-12-16 15:51:50|3629.5|3628.5|3627|3626|3629.5|3628.5|3626.5|3625.5|17298
1608133920000|2020-12-16 15:52:00|3626.5|3625.5|3626|3625|3626.5|3625.5|3624.5|3624|4282
1608133930000|2020-12-16 15:52:10|3625.5|3625.5|3626|3625|3627|3626|3625.5|3625|1244
1608133940000|2020-12-16 15:52:20|3625.5|3625.5|3626|3625.5|3626|3625.5|3625.5|3625.5|117
1608133950000|2020-12-16 15:52:30|3626.5|3626|3626.5|3625.5|3626.5|3626|3626|3625.5|141
1608133960000|2020-12-16 15:52:40|3626|3625|3625.5|3625|3626.5|3625.5|3625.5|3625|905
1608133970000|2020-12-16 15:52:50|3626||3626||3626||3625.5||274
1608133980000|2020-12-16 15:53:00|3625.5|3624.5|3623.5|3622.5|3626|3624.5|3623.5|3622.5|5043
1608134000000|2020-12-16 15:53:20|3623|3622|3622.5|3622|3623|3622|3622.5|3622|864
1608134010000|2020-12-16 15:53:30|3623|3621.5|3622|3621.5|3623|3621.5|3622|3621.5|1340
1608134020000|2020-12-16 15:53:40|3622.5|3620.5|3621|3620|3622.5|3620.5|3620.5|3620|5711
1608134030000|2020-12-16 15:53:50|3620.5|3619.5|3619.5|3618|3620.5|3619.5|3618.5|3618|2272
1608134040000|2020-12-16 15:54:00|3619|3618.5|3619.5|3618.5|3620.5|3619.5|3618.5|3618.5|4120
1608134050000|2020-12-16 15:54:10|3620|3619|3619.5|3619|3620|3619.5|3619.5|3619|302
1608134060000|2020-12-16 15:54:20|3620|3619.5|3620|3619.5|3620.5|3620|3620|3619.5|1275
1608134070000|2020-12-16 15:54:30|3620.5|3620|3621|3620|3621.5|3621|3620.5|3619.5|2312
1608134080000|2020-12-16 15:54:40|3620.5|3620.5|3620.5|3619.5|3621|3620.5|3620|3619.5|808
1608134090000|2020-12-16 15:54:50|3621|3620|3620.5|3620|3621|3620|3620.5|3620|222
1608134100000|2020-12-16 15:55:00|3621|3620.5|3621|3620|3621|3620.5|3620|3619.5|4621
1608134110000|2020-12-16 15:55:10|3620.5|3619.5|3619.5|3618.5|3620.5|3619.5|3619.5|3618.5|4656
1608134120000|2020-12-16 15:55:20|3619|3618|3618|3617.5|3619|3618|3618|3617.5|2677
1608134130000|2020-12-16 15:55:30|3618.5|3618|3617.5|3617|3619|3618.5|3617.5|3617|3886
1608134140000|2020-12-16 15:55:40|3617|3616.5|3618|3617|3618.5|3617.5|3617|3616.5|4240
1608134150000|2020-12-16 15:55:50|||||||||30
1608134160000|2020-12-16 15:56:00|3617.5||3618||3618||3617.5||52
1608134170000|2020-12-16 15:56:10|3617.5|3616.5|3617.5|3616.5|3618|3616.5|3617|3616.5|331
1608134180000|2020-12-16 15:56:20|3617|3617|3617.5|3617|3618|3617|3617|3616.5|1128
1608134190000|2020-12-16 15:56:30|3618|3617.5|3618|3617|3618|3617.5|3617.5|3617|876
1608134200000|2020-12-16 15:56:40|3618.5|3617.5|3619.5|3618.5|3619.5|3619|3618|3617|2575
1608134210000|2020-12-16 15:56:50|3620|3619|3620.5|3619.5|3621|3620|3620|3619|1290
1608134220000|2020-12-16 15:57:00|3620|3619|3621|3620|3621|3620|3620|3619|1354
1608134230000|2020-12-16 15:57:10|3621.5|3620.5|3621|3620|3621.5|3620.5|3621|3620|2722
1608134240000|2020-12-16 15:57:20|3621.5|3620.5|3621|3620|3621.5|3620.5|3620.5|3620|2792
1608134260000|2020-12-16 15:57:40|3621.5|3620.5|3621.5|3620.5|3622.5|3621.5|3621.5|3620.5|1131
1608134280000|2020-12-16 15:58:00|3622|3621|3622|3621|3622.5|3621.5|3621.5|3620.5|1580
1608134290000|2020-12-16 15:58:10|3622.5|3621.5|3622.5|3621.5|3622.5|3621.5|3622|3621.5|0
1608134300000|2020-12-16 15:58:20|3622|3621|3622.5|3621.5|3622.5|3622|3621.5|3621|3371
1608134310000|2020-12-16 15:58:30|3622|3622|3623.5|3623|3623.5|3623|3622|3621|3414
1608134320000|2020-12-16 15:58:40|3624|3623.5|3624|3623|3624|3623.5|3623|3622.5|2746
1608134330000|2020-12-16 15:58:50|3624.5|3623.5|3624.5|3623.5|3624.5|3623.5|3624|3623|2263
1608134350000|2020-12-16 15:59:10|3625|3624|3626|3625|3626.5|3625.5|3625|3624|5565
1608134360000|2020-12-16 15:59:20|3625.5|3625.5|3626|3625|3626.5|3625.5|3625.5|3625|367
1608134370000|2020-12-16 15:59:30|3626.5|3625.5|3626|3625|3626.5|3626|3626|3625|1639
1608134390000|2020-12-16 15:59:50|3626.5|3625.5|3627|3626|3627|3626|3626|3625.5|1562
1608134400000|2020-12-16 16:00:00|3627.5|3626.5|3623.5|3623|3627.5|3627|3623.5|3622.5|7644
1608134410000|2020-12-16 16:00:10|3624|3623.5|3624|3623|3624|3623.5|3624|3623|4495
1608134420000|2020-12-16 16:00:20|3623.5|3623.5|3624|3623|3624|3623.5|3623.5|3623|1793
1608134430000|2020-12-16 16:00:30|3623.5|3623.5|3624|3623.5|3624|3623.5|3623.5|3623|2546
1608134440000|2020-12-16 16:00:40|3623.5|3623|3624|3623|3624|3623.5|3623.5|3623|1683
1608134450000|2020-12-16 16:00:50|3623.5|3623.5|3623.5|3623|3623.5|3623.5|3623|3622.5|5354
1608134460000|2020-12-16 16:01:00|3623|3622.5|3624|3623|3624|3623.5|3623|3622.5|5988
1608134470000|2020-12-16 16:01:10|3624.5|3623.5|3625|3624|3625|3624.5|3623.5|3623|4444
1608134480000|2020-12-16 16:01:20|3625.5|3624.5|3626|3625|3626|3625|3625.5|3624.5|3128
1608134490000|2020-12-16 16:01:30|3625.5|3624.5|3625|3624|3626|3624.5|3624.5|3624|2502
1608134500000|2020-12-16 16:01:40|3624.5|3623.5|3623|3622.5|3624.5|3623.5|3622.5|3622|2965
1608134510000|2020-12-16 16:01:50|3622.5|3622|3623|3622.5|3623|3622.5|3622.5|3622|1464
1608134520000|2020-12-16 16:02:00|3623.5|3623|3623.5|3623|3623.5|3623|3623.5|3623|806
1608134530000|2020-12-16 16:02:10|3623|3622.5|3624|3623|3624|3623|3623|3622.5|2397
1608134540000|2020-12-16 16:02:20|3623.5||3624||3624||3623.5||1037
1608134550000|2020-12-16 16:02:30||3623.5||3623.5||3623.5||3623.5|3
1608134560000|2020-12-16 16:02:40|3624.5|3624|3626|3625|3626|3625|3624.5|3623.5|3391
1608134570000|2020-12-16 16:02:50|3626.5|3625.5|3625.5|3624.5|3626.5|3626|3625|3624.5|7299
1608134580000|2020-12-16 16:03:00|3626|3625|3625.5|3625|3626.5|3625.5|3625|3624.5|562
1608134590000|2020-12-16 16:03:10|3625|3624.5|3623.5|3622.5|3625|3624.5|3622|3621.5|21804
1608134600000|2020-12-16 16:03:20|3624|3623|3622.5|3622|3624|3623|3622.5|3622|2527
1608134610000|2020-12-16 16:03:30|3623|3622.5|3623.5|3622.5|3623.5|3622.5|3623|3622.5|0
1608134620000|2020-12-16 16:03:40|3623|3623|3623|3622|3623.5|3623|3622.5|3622|7033
1608134630000|2020-12-16 16:03:50|3623.5|3622.5|3623|3622.5|3623.5|3623|3623|3622.5|3315
1608134640000|2020-12-16 16:04:00|3623.5|3623|3622.5|3622|3623.5|3623|3622.5|3622|522
1608134650000|2020-12-16 16:04:10|3623|3621.5|3622.5|3621.5|3623|3621.5|3622|3621.5|1015
1608134660000|2020-12-16 16:04:20|3623|3622.5|3624|3623|3624|3623.5|3622.5|3622|5206
1608134670000|2020-12-16 16:04:30|3623.5|3622.5|3622.5|3622|3624.5|3623.5|3622.5|3621.5|16209
1608134680000|2020-12-16 16:04:40|3623|3622.5|3623|3622|3624|3623|3622.5|3622|3698
1608134690000|2020-12-16 16:04:50|3623.5|3623|3622.5|3622|3624|3623.5|3622.5|3622|2163
1608134700000|2020-12-16 16:05:00|3623|3622.5|3623|3622.5|3624|3623|3623|3622.5|2674
1608134710000|2020-12-16 16:05:10|3623.5||3623.5||3623.5||3623.5||248
1608134720000|2020-12-16 16:05:20|3624|3623|3623.5|3622.5|3624|3623|3623|3622.5|2504
1608134730000|2020-12-16 16:05:30|3623|3622|3624|3623|3624|3623.5|3622|3621.5|6692
1608134740000|2020-12-16 16:05:40|3624.5|3623.5|3623.5|3623|3624.5|3623.5|3623.5|3623|1500
1608134750000|2020-12-16 16:05:50|3624|3623.5|3624|3623|3624.5|3623.5|3623.5|3623|125
1608134760000|2020-12-16 16:06:00|3624.5|3623.5|3625|3624|3625|3624|3624|3623.5|3050
1608134770000|2020-12-16 16:06:10|3624.5|3623.5|3624|3623.5|3625|3623.5|3624|3623.5|571
1608134780000|2020-12-16 16:06:20|3623.5|3623|3623.5|3623|3623.5|3623|3623.5|3623|2485
1608134790000|2020-12-16 16:06:30|3624||3624||3624||3624||250
1608134800000|2020-12-16 16:06:40|3624.5|3623.5|3625|3624|3625|3624|3624.5|3623.5|1508
1608134810000|2020-12-16 16:06:50|3624.5|3624.5|3625|3624.5|3625|3624.5|3624.5|3624|716
1608134820000|2020-12-16 16:07:00|3625.5|3625|3626|3624.5|3626|3625|3625|3624.5|5067
1608134830000|2020-12-16 16:07:10|3625.5|3625|3626|3625|3626|3625|3625.5|3625|1138
1608134840000|2020-12-16 16:07:20|3625.5|3625.5|3627.5|3626.5|3627.5|3626.5|3625.5|3625|3053
1608134850000|2020-12-16 16:07:30|3627|3626|3625.5|3625|3627|3626|3625.5|3625|2508
1608134860000|2020-12-16 16:07:40|3626|3624.5|3625.5|3624.5|3626|3625|3625.5|3624.5|3352
1608134870000|2020-12-16 16:07:50|3625|3624|3625|3624|3625|3624.5|3624.5|3624|4889
1608134880000|2020-12-16 16:08:00|3624.5|3623.5|3624|3623|3624.5|3623.5|3622.5|3622|3537
1608134890000|2020-12-16 16:08:10|3623.5|3622.5|3624|3623|3624|3623.5|3623|3622.5|9345
1608134900000|2020-12-16 16:08:20|3624.5|3623.5|3624.5|3623.5|3624.5|3624|3624|3623.5|3421
1608134910000|2020-12-16 16:08:30|3624|3623|3625|3624|3625|3624|3623.5|3623|5934
1608134920000|2020-12-16 16:08:40|3625.5|3624.5|3625|3624.5|3625.5|3625|3624.5|3624|4193
1608134930000|2020-12-16 16:08:50|3625.5|3625|3625|3624.5|3625.5|3625|3624.5|3624|2059
1608134940000|2020-12-16 16:09:00|3625.5|3625|3626|3624.5|3626|3625|3625.5|3624.5|1571
1608134950000|2020-12-16 16:09:10|3626.5|3625|3627|3626|3627|3626|3626|3625|4917
1608134960000|2020-12-16 16:09:20|3627.5|3626.5|3629.5|3628.5|3629.5|3628.5|3627|3626|1833
1608134970000|2020-12-16 16:09:30|3629|3629|3630|3629|3630|3629|3629|3628.5|2167
1608134980000|2020-12-16 16:09:40|3629.5|3629.5|3629.5|3628.5|3630|3629.5|3629|3628|5473
1608134990000|2020-12-16 16:09:50|3629|3628|3629|3628|3629.5|3628|3628.5|3628|1853
1608135000000|2020-12-16 16:10:00|3628.5|3627.5|3629|3628.5|3629.5|3628.5|3627.5|3627|2542
1608135010000|2020-12-16 16:10:10|3629.5|3629|3628.5|3628|3629.5|3629|3628.5|3627.5|3692
1608135020000|2020-12-16 16:10:20|3628|3627.5|3627.5|3626.5|3628.5|3627.5|3626.5|3625.5|14209
1608135030000|2020-12-16 16:10:30|3627|3626|3628.5|3627.5|3628.5|3627.5|3627|3626|8444
1608135040000|2020-12-16 16:10:40|3629|3628|3629.5|3628.5|3630|3629|3628.5|3628|7333
1608135050000|2020-12-16 16:10:50|3630|3629|3630|3629|3630|3629|3629.5|3628.5|1985
1608135060000|2020-12-16 16:11:00||3629.5||3629||3629.5||3629|2782
1608135070000|2020-12-16 16:11:10|3630.5|3629.5|3630|3629.5|3630.5|3630|3630|3629.5|945
1608135080000|2020-12-16 16:11:20|3629.5|3629|3630|3629.5|3630|3629.5|3629.5|3629|2053
1608135090000|2020-12-16 16:11:30|3629.5|3629|3630|3629|3630|3629.5|3629.5|3629|2525
1608135100000|2020-12-16 16:11:40|3630.5|3629.5|3630.5|3629.5|3631.5|3631|3630|3629.5|6897
1608135110000|2020-12-16 16:11:50|3630|3630|3631.5|3630.5|3631.5|3631|3630|3630|7871
1608135120000|2020-12-16 16:12:00|3631|3630|3630.5|3629.5|3631|3630|3630.5|3629.5|1181
1608135130000|2020-12-16 16:12:10|3631|3630|3632|3631|3632|3631|3630.5|3629.5|4186
1608135140000|2020-12-16 16:12:20|3631.5|3630.5|3631.5|3630.5|3632|3631.5|3630.5|3630|10218
1608135150000|2020-12-16 16:12:30|3631|3630|3631.5|3631|3632|3631|3630.5|3630|6282
1608135160000|2020-12-16 16:12:40|3631|3630.5|3631|3630.5|3631|3630.5|3631|3630.5|639
1608135170000|2020-12-16 16:12:50|3631.5|3631|3632|3631.5|3632|3631.5|3631.5|3631|954
1608135180000|2020-12-16 16:13:00|3632.5|3632|3632|3631.5|3632.5|3632|3632|3631.5|3213
1608135190000|2020-12-16 16:13:10|3632.5|3632|3632.5|3631.5|3633|3632.5|3632|3631.5|370538
1608135200000|2020-12-16 16:13:20|3632|3632|3632|3631.5|3632|3632|3631.5|3631|7747
1608135210000|2020-12-16 16:13:30|3631.5|3631|3630|3629.5|3631.5|3631|3629|3628.5|20812
1608135220000|2020-12-16 16:13:40|3630.5|3630|3632.5|3632|3632.5|3632|3630.5|3630|5846
1608135230000|2020-12-16 16:13:50|||||||||933
1608135240000|2020-12-16 16:14:00|3632|3631.5|3631|3630|3632|3631.5|3630.5|3630|5842
1608135250000|2020-12-16 16:14:10|3630.5|3630.5|3631.5|3630.5|3631.5|3631|3630.5|3630.5|2936
1608135260000|2020-12-16 16:14:20|3632|3631|3632|3631.5|3632|3631.5|3631.5|3630.5|888
1608135270000|2020-12-16 16:14:30|3632.5|3632|3633.5|3633|3634|3633|3632.5|3631.5|4558
1608135280000|2020-12-16 16:14:40|3633|3632.5|3632.5|3631.5|3633|3632.5|3632|3631.5|4238
1608135290000|2020-12-16 16:14:50|3632|3631|3631.5|3631|3632|3631.5|3631.5|3631|2922
1608135300000|2020-12-16 16:15:00|3632|3631.5|3632.5|3632|3632.5|3632|3632|3631|425
1608135310000|2020-12-16 16:15:10|3632|3631.5|3630|3629.5|3632|3631.5|3629.5|3629|7681
1608135320000|2020-12-16 16:15:20|3630.5|3630|3631|3630.5|3631|3630.5|3630.5|3630|1828
1608135330000|2020-12-16 16:15:30|3630.5|3630|3630.5|3630|3630.5|3630|3630.5|3630|3656
1608135340000|2020-12-16 16:15:40|3631|3629.5|3631|3630.5|3631.5|3631|3630|3629.5|5181
1608135350000|2020-12-16 16:15:50|3631.5|3631|3632|3631.5|3632|3631.5|3631.5|3630.5|1587
1608135360000|2020-12-16 16:16:00|3632.5|3632|3633.5|3633|3633.5|3633|3632.5|3632|2662
1608135370000|2020-12-16 16:16:10|3634|3632.5|3634|3633|3634|3633.5|3633.5|3632.5|2074
1608135380000|2020-12-16 16:16:20|3633.5|3632.5|3633.5|3632.5|3633.5|3633|3633|3632.5|485
1608135390000|2020-12-16 16:16:30|3633|3632|3631|3630.5|3633.5|3632|3631|3630.5|6289
1608135400000|2020-12-16 16:16:40|3631.5|3631|3632.5|3632|3632.5|3632|3631.5|3630.5|855
1608135410000|2020-12-16 16:16:50|3633|3631.5|3631.5|3630.5|3633|3631.5|3631.5|3630.5|3207
1608135420000|2020-12-16 16:17:00|3632|3631|3633|3632.5|3633|3632.5|3631.5|3631|3834
1608135430000|2020-12-16 16:17:10|3633.5|3632|3632.5|3631.5|3633.5|3632|3632|3631.5|5461
1608135440000|2020-12-16 16:17:20|3632|3632|3632|3631|3632.5|3632|3631.5|3630.5|3981
1608135450000|2020-12-16 16:17:30|3631.5|3631.5|3631.5|3630.5|3632|3631.5|3631.5|3630.5|2945
1608135460000|2020-12-16 16:17:40|3632|3631|3633|3632|3633|3632|3632|3630.5|2311
1608135470000|2020-12-16 16:17:50|3632.5|3631.5|3632.5|3631.5|3633|3631.5|3632|3631.5|3644
1608135480000|2020-12-16 16:18:00|3632|3632|3633|3632.5|3633|3632.5|3631.5|3631|7725
1608135490000|2020-12-16 16:18:10|3633.5|3633|3634|3633.5|3634|3633.5|3633.5|3633|466
1608135500000|2020-12-16 16:18:20|3633.5|3633|3633|3632.5|3633.5|3633|3633|3632.5|3331
1608135510000|2020-12-16 16:18:30|3633.5|3633|3632.5|3632|3633.5|3633|3632.5|3632|3353
1608135520000|2020-12-16 16:18:40|3632|3631.5|3633.5|3632.5|3633.5|3632.5|3632|3631.5|3091
1608135530000|2020-12-16 16:18:50|3633|3632|3633.5|3632.5|3633.5|3632.5|3632.5|3632|113828
1608135540000|2020-12-16 16:19:00|3633||3633.5||3633.5||3633||235
1608135550000|2020-12-16 16:19:10|3633|3633|3633.5|3633|3633.5|3633|3633|3633|861
1608135560000|2020-12-16 16:19:20|3634|3633.5|3634.5|3634|3634.5|3634|3633.5|3633|4522
1608135570000|2020-12-16 16:19:30|||||||||302
1608135580000|2020-12-16 16:19:40|3634|3630.5|3633.5|3633|3634|3633|3631|3630.5|39123
1608135600000|2020-12-16 16:20:00|3633|3632.5|3634|3633.5|3634|3633.5|3633|3632.5|7261
1608135610000|2020-12-16 16:20:10|3634.5|3634|3634.5|3634|3634.5|3634|3634.5|3633.5|151
1608135620000|2020-12-16 16:20:20|3634|3633.5|3634.5|3634|3634.5|3634|3634|3633.5|4161
1608135630000|2020-12-16 16:20:30|3635|3634.5|3633.5|3632.5|3635|3634.5|3633|3632.5|4958
1608135640000|2020-12-16 16:20:40|3633|3632|3633|3632|3633.5|3633|3632.5|3632|2321
1608135650000|2020-12-16 16:20:50|3633.5|3632.5|3631.5|3630.5|3633.5|3632.5|3631|3630.5|3329
1608135660000|2020-12-16 16:21:00|3631|3631|3631|3630.5|3631.5|3631|3631|3630.5|540
1608135670000|2020-12-16 16:21:10|3631.5|3631|3632.5|3631.5|3632.5|3632|3631.5|3631|11915
1608135680000|2020-12-16 16:21:20|3633|3632|3633.5|3632.5|3633.5|3632.5|3632.5|3632|601
1608135690000|2020-12-16 16:21:30|3633|3632|3634|3633.5|3634|3633.5|3632.5|3632|1268
1608135700000|2020-12-16 16:21:40|3634.5|3634|3634.5|3633.5|3634.5|3634|3634|3633.5|270
1608135710000|2020-12-16 16:21:50|3634|3634|3634.5|3633.5|3634.5|3634|3634|3633.5|692
1608135720000|2020-12-16 16:22:00|3635|3634|3635|3634.5|3635|3634.5|3635|3633.5|1783
1608135730000|2020-12-16 16:22:10|3635.5|3635|3636|3635|3636.5|3636|3635.5|3635|2652
1608135740000|2020-12-16 16:22:20|3636.5|3635.5|3636|3635|3636.5|3636|3635.5|3635|2954
1608135750000|2020-12-16 16:22:30|3635.5|3635.5|3635.5|3635|3635.5|3635.5|3635|3634.5|2749
1608135760000|2020-12-16 16:22:40|3636|3635.5|3635.5|3635|3636|3635.5|3635.5|3635|2040
1608135770000|2020-12-16 16:22:50|3635|3634.5|3636.5|3635.5|3637|3636.5|3635|3634.5|13758
1608135780000|2020-12-16 16:23:00|3636|3635|3635.5|3635|3636|3635|3635.5|3635|3183
1608135790000|2020-12-16 16:23:10|3636|3635.5|3636|3635.5|3636.5|3635.5|3636|3635.5|2236
1608135800000|2020-12-16 16:23:20|3636.5|3636|3637|3636.5|3637|3636.5|3636.5|3636|1464
1608135810000|2020-12-16 16:23:30|3636.5|3636|3636.5|3636|3636.5|3636|3636.5|3636|774
1608135820000|2020-12-16 16:23:40|3637|3636.5|3637|3636.5|3637|3636.5|3637|3636.5|1062
1608135830000|2020-12-16 16:23:50|3637.5|3637|3638.5|3638|3639|3638|3637.5|3637|4931
1608135840000|2020-12-16 16:24:00|3639|3638.5|3638.5|3637.5|3639.5|3639|3638.5|3637.5|4757
1608135850000|2020-12-16 16:24:10|3638|3638|3639|3638|3639.5|3639|3638|3638|4749
1608135860000|2020-12-16 16:24:20||3638.5||3638.5||3638.5||3638.5|113
1608135870000|2020-12-16 16:24:30|3638.5|3638|3638.5|3638|3639|3638.5|3638.5|3638|2445
1608135880000|2020-12-16 16:24:40|3638|3637.5|3637.5|3637|3638|3637.5|3637.5|3637|3785
1608135890000|2020-12-16 16:24:50|3637|3636.5|3637.5|3637|3637.5|3637|3637|3636.5|1696
1608135900000|2020-12-16 16:25:00|3638|3637.5|3638.5|3638|3639|3638.5|3637|3636.5|7740
1608135910000|2020-12-16 16:25:10|3638|3637.5|3638|3637.5|3638.5|3637.5|3638|3637.5|4467
1608135920000|2020-12-16 16:25:20|3637.5|3637|3637|3636.5|3637.5|3637|3637|3636.5|3736
1608135930000|2020-12-16 16:25:30|3637.5|3637|3638|3637|3638|3637|3637|3636.5|2041
1608135940000|2020-12-16 16:25:40|3637.5||3637.5||3637.5||3637.5||750
1608135950000|2020-12-16 16:25:50|3638|3636.5|3638|3637|3638.5|3638|3637.5|3636.5|7077
1608135960000|2020-12-16 16:26:00|3638.5|3637.5|3638|3637|3638.5|3638|3637.5|3637|6113
1608135970000|2020-12-16 16:26:10|3638.5|3637.5|3638|3637.5|3638.5|3638|3638|3637.5|2071
1608135980000|2020-12-16 16:26:20|3638.5|3638|3640|3639|3640.5|3640|3638|3638|16492
1608135990000|2020-12-16 16:26:30|3639.5|3639.5|3640|3639.5|3640|3639.5|3639.5|3639|4352
1608136000000|2020-12-16 16:26:40|3639.5|3639|3638.5|3638|3639.5|3639|3638.5|3638|1448
1608136010000|2020-12-16 16:26:50|||||||||165
1608136020000|2020-12-16 16:27:00|3638|3637.5|3637|3636|3638|3637.5|3636.5|3636|987
1608136030000|2020-12-16 16:27:10|3636.5|3635.5|3636|3635|3636.5|3635.5|3636|3635|2531
1608136040000|2020-12-16 16:27:20|3635.5|3634.5|3635.5|3635|3636|3635.5|3634.5|3634|4116
1608136050000|2020-12-16 16:27:30|3636|3634.5|3636|3635.5|3636|3635.5|3635.5|3634.5|6185
1608136060000|2020-12-16 16:27:40|3636.5|3636|3637|3636.5|3637|3636.5|3636.5|3635.5|2811
1608136070000|2020-12-16 16:27:50|3636.5|3636|3636.5|3636|3636.5|3636.5|3636.5|3636|0
1608136080000|2020-12-16 16:28:00|3636|3635.5|3636|3635|3636.5|3636|3636|3635|3885
1608136090000|2020-12-16 16:28:10|3635.5|3634.5|3636.5|3636|3636.5|3636|3635|3634|3055
1608136100000|2020-12-16 16:28:20|3636|3635.5|3637.5|3636.5|3637.5|3636.5|3636|3635.5|718
1608136110000|2020-12-16 16:28:30|3637|3637|3637.5|3637|3638|3637.5|3637|3636.5|2876
1608136120000|2020-12-16 16:28:40|3637|3636.5|3638|3637.5|3638|3637.5|3636.5|3636|2778
1608136130000|2020-12-16 16:28:50|3638.5|3638|3640.5|3640|3641|3640|3638.5|3638|639
1608136140000|2020-12-16 16:29:00|||||||||303
1608136150000|2020-12-16 16:29:10|3640|3639.5|3641.5|3641|3641.5|3641|3640|3639.5|4107
1608136160000|2020-12-16 16:29:20|3641|3640.5|3641|3640.5|3641.5|3641|3641|3640|741
1608136170000|2020-12-16 16:29:30|3641.5|3641|3642|3641|3642|3641.5|3641|3641|2660
1608136180000|2020-12-16 16:29:40|3641.5|3641.5|3642|3641.5|3642|3641.5|3641|3640.5|2240
1608136190000|2020-12-16 16:29:50|3643|3641|3643|3642|3643|3642|3642.5|3641|3637
1608192000000|2020-12-17 08:00:00|3693.5|3620.5|3693.5|3620.5|3693.5|3620.5|3693.5|3620.5|0
1608192020000|2020-12-17 08:00:20|3656|3651|3659.5|3655.5|3659.5|3655.5|3653.5|3651|912
1608192030000|2020-12-17 08:00:30|3658|3655|3662|3658|3669|3665.5|3658|3655|9920
1608192040000|2020-12-17 08:00:40|3662.5|3658.5|3660|3656.5|3664.5|3660|3660|3656.5|927
1608192050000|2020-12-17 08:00:50|3659.5|3657.5|3661|3659|3662|3660|3658.5|3656.5|1993
1608192060000|2020-12-17 08:01:00|3661.5|3658.5|3664|3661.5|3664.5|3664|3661.5|3658|6999
1608192070000|2020-12-17 08:01:10|3663|3660.5|3661.5|3660|3663|3660.5|3660.5|3658.5|3526
1608192080000|2020-12-17 08:01:20|3661|3659|3655.5|3653.5|3661.5|3659.5|3653.5|3652|3753
1608192090000|2020-12-17 08:01:30|3655|3653|3658|3656.5|3658.5|3657|3655|3653|4150
1608192100000|2020-12-17 08:01:40|3657.5|3655.5|3662|3659|3663.5|3660.5|3656.5|3655|4018
1608192110000|2020-12-17 08:01:50|3661||3660||3661||3659.5||250
1608192120000|2020-12-17 08:02:00|3659.5|3658|3661.5|3659.5|3662|3659.5|3657.5|3656|2580
1608192130000|2020-12-17 08:02:10|3661|3660|3664|3662|3667.5|3665|3661|3660|3080
1608192140000|2020-12-17 08:02:20|3663.5|3662.5|3662|3660|3668|3667|3662|3660|4524
1608192150000|2020-12-17 08:02:30|3661.5|3660.5|3660|3658|3662|3660.5|3659|3658|2178
1608192160000|2020-12-17 08:02:40|3658.5|3658.5|3661|3659|3661.5|3660|3658.5|3658|839
1608192170000|2020-12-17 08:02:50|3660|3658.5|3663.5|3662|3664|3662|3659|3658|3613
1608192180000|2020-12-17 08:03:00|3663|3662.5|3664|3663.5|3667|3665.5|3663|3661|3090
1608192190000|2020-12-17 08:03:10|3664.5|3663|3662|3661|3665|3663|3661|3659|8980
1608192200000|2020-12-17 08:03:20|3662.5|3661.5|3662.5|3662|3663|3662.5|3662|3661|2419
1608192210000|2020-12-17 08:03:30|3663|3662.5|3665|3664|3665.5|3664.5|3663|3662.5|2142
1608192220000|2020-12-17 08:03:40|3664.5|3663.5|3666.5|3664.5|3667|3666|3664|3662|2685
1608192230000|2020-12-17 08:03:50|3666|3665|3667|3666|3667|3666|3663.5|3662|2106
1608192240000|2020-12-17 08:04:00|3666.5|3665.5|3665.5|3664.5|3667|3665.5|3664|3662.5|3755
1608192250000|2020-12-17 08:04:10|3665|3665|3664.5|3663.5|3665|3665|3663|3662.5|2536
1608192260000|2020-12-17 08:04:20|3665|3664|3666|3664|3666|3665|3664.5|3663.5|2735
1608192270000|2020-12-17 08:04:30|3666.5|3664.5|3667|3665.5|3667|3665.5|3665.5|3664|1352
1608192280000|2020-12-17 08:04:40|3666.5|3665|3662|3660.5|3667|3666|3661.5|3660|3391
1608192290000|2020-12-17 08:04:50|3661.5|3660|3662|3660.5|3662|3660.5|3661.5|3660|155
1608192300000|2020-12-17 08:05:00|3661.5|3661|3663|3662.5|3664|3663|3661|3660|6790
1608192310000|2020-12-17 08:05:10|3663.5|3663|3667|3666|3667|3666|3663.5|3662.5|3675
1608192320000|2020-12-17 08:05:20|3666.5|3665.5|3663.5|3662.5|3666.5|3665.5|3662.5|3660.5|2136
1608192330000|2020-12-17 08:05:30|3664|3663|3666|3664.5|3666.5|3665|3664|3662.5|5703
1608192340000|2020-12-17 08:05:40|3665|3665|3664|3663|3667|3666.5|3663|3661.5|30862
1608192350000|2020-12-17 08:05:50|3663.5|3662.5|3656.5|3655.5|3663.5|3662.5|3656|3655|2793
1608192360000|2020-12-17 08:06:00|3657|3655|3657|3655|3658.5|3657.5|3653.5|3651|5357
1608192370000|2020-12-17 08:06:10|3656.5|3654.5|3653|3651.5|3656.5|3655|3653|3651.5|2241
1608192380000|2020-12-17 08:06:20|3652.5|3651|3656|3655|3656.5|3655.5|3651|3650|3349
1608192390000|2020-12-17 08:06:30|3656.5|3655.5|3656|3655|3657.5|3656|3655.5|3655|838
1608192400000|2020-12-17 08:06:40|3656.5|3655.5|3659.5|3658|3660|3659|3656.5|3655|980
1608192410000|2020-12-17 08:06:50|3659|3657.5|3654|3652.5|3660|3659|3654|3652.5|19228
1608192420000|2020-12-17 08:07:00|3654.5|3653|3650|3649|3655|3653.5|3648.5|3648|12588
1608192430000|2020-12-17 08:07:10|3649.5|3648.5|3653.5|3651.5|3653.5|3651.5|3647.5|3646|5667
1608192440000|2020-12-17 08:07:20|3653|3651|3652.5|3651.5|3654.5|3652.5|3650|3648.5|1278
1608192450000|2020-12-17 08:07:30|3653|3652|3653|3651.5|3654|3653|3652|3651|2608
1608192460000|2020-12-17 08:07:40|3652.5|3651|3653.5|3652.5|3654|3653|3650.5|3649.5|1135
1608192470000|2020-12-17 08:07:50|3653|3652|3653.5|3652|3654|3653|3652.5|3650.5|307
1608192480000|2020-12-17 08:08:00|3654|3652.5|3653.5|3652|3654.5|3653.5|3651.5|3650.5|1503
1608192490000|2020-12-17 08:08:10|3653|3652.5|3653.5|3652.5|3654|3653|3653|3652.5|459
1608192500000|2020-12-17 08:08:20|3654|3651.5|3653.5|3652.5|3654|3652.5|3652|3651|1173
1608192510000|2020-12-17 08:08:30|3654|3653.5|3655|3654|3657.5|3656|3654|3653.5|9015
1608192520000|2020-12-17 08:08:40|3654.5|3653.5|3659|3657.5|3659|3657.5|3653|3651.5|11246
1608192530000|2020-12-17 08:08:50|3658.5|3657|3659.5|3658.5|3660.5|3659|3658|3656.5|1287
1608192540000|2020-12-17 08:09:00|3659|3658|3662|3661|3665.5|3664|3659|3657.5|6588
1608192550000|2020-12-17 08:09:10|3662.5|3661.5|3666|3665|3666|3665|3661.5|3660.5|5360
1608192560000|2020-12-17 08:09:20|3666.5|3665.5|3663.5|3662.5|3668|3667|3663.5|3662.5|1875
1608192570000|2020-12-17 08:09:30|3664|3663|3664.5|3663.5|3666.5|3665.5|3664|3663|1449
1608192580000|2020-12-17 08:09:40|3664|3663|3665.5|3664.5|3666.5|3664.5|3663.5|3662.5|1348
1608192590000|2020-12-17 08:09:50|3666|3665|3664|3662.5|3666.5|3665.5|3664|3662.5|1989
1608192600000|2020-12-17 08:10:00|3663.5|3662|3662.5|3661.5|3663.5|3662|3661|3660.5|781
1608192610000|2020-12-17 08:10:10|3663|3662|3660.5|3659|3663|3662.5|3659.5|3659|3121
1608192620000|2020-12-17 08:10:20|3660|3658|3660.5|3659|3661|3660.5|3659.5|3657.5|1208
1608192630000|2020-12-17 08:10:30|3660|3658.5|3657|3656.5|3660.5|3658.5|3657|3656.5|2864
1608192640000|2020-12-17 08:10:40|3656.5|3655.5|3655.5|3653.5|3656.5|3655.5|3654|3652.5|4902
1608192650000|2020-12-17 08:10:50|3655|3654|3654.5|3653.5|3657|3655.5|3654.5|3653.5|3162
1608192660000|2020-12-17 08:11:00|3654|3653|3657.5|3656|3658|3657|3653.5|3652|6028
1608192670000|2020-12-17 08:11:10|3657|3655.5|3655|3654|3657|3655.5|3654.5|3654|1347
1608192680000|2020-12-17 08:11:20|3655.5|3654.5|3655.5|3654|3656|3655|3654.5|3653|1929
1608192690000|2020-12-17 08:11:30|3655|3653.5|3652|3651|3655|3654.5|3651.5|3650.5|2592
1608192700000|2020-12-17 08:11:40|3651.5|3650.5|3650.5|3649.5|3651.5|3650.5|3649|3648|4993
1608192710000|2020-12-17 08:11:50|3650|3649|3648.5|3647.5|3650|3649.5|3648.5|3647.5|2727
1608192720000|2020-12-17 08:12:00|3648|3647|3648.5|3647|3649|3648|3647|3646.5|8617
1608192730000|2020-12-17 08:12:10|3648|3646.5|3649|3648|3649|3648|3647|3646|4481
1608192740000|2020-12-17 08:12:20|3648.5|3647.5|3651|3650|3651|3650|3648|3647|1350
1608192750000|2020-12-17 08:12:30|3651.5|3650.5|3651|3649.5|3652.5|3651|3649.5|3648.5|2172
1608192760000|2020-12-17 08:12:40|3651.5|3650|3651.5|3650.5|3654|3652|3651|3649.5|1544
1608192770000|2020-12-17 08:12:50|3652|3651|3650.5|3650|3653|3651.5|3650.5|3650|200
1608192780000|2020-12-17 08:13:00|3651|3650.5|3652|3650.5|3652.5|3651.5|3650.5|3650|1828
1608192790000|2020-12-17 08:13:10|3651.5|3650|3652|3651|3652.5|3651.5|3651|3650|671
1608192800000|2020-12-17 08:13:20|3652.5|3651.5|3654|3653.5|3654|3653.5|3652.5|3651.5|12213
1608192810000|2020-12-17 08:13:30|3654.5|3654|3654|3652.5|3655.5|3654.5|3652.5|3651.5|12954
1608192820000|2020-12-17 08:13:40|3654.5|3653|3654.5|3652.5|3655|3653.5|3654.5|3652.5|1010
1608192830000|2020-12-17 08:13:50|3654|3652|3653.5|3652.5|3654|3652.5|3652.5|3651|952
1608192840000|2020-12-17 08:14:00|3654|3653|3653.5|3652.5|3655|3653.5|3653|3652.5|2962
1608192850000|2020-12-17 08:14:10|3653|3652|3650.5|3649.5|3653.5|3652|3650.5|3648.5|1313
1608192860000|2020-12-17 08:14:20|3650|3649|3652|3651.5|3652|3651.5|3649.5|3648|1162
1608192870000|2020-12-17 08:14:30|3651.5|3651|3650.5|3649.5|3652|3651|3650|3648.5|717
1608192880000|2020-12-17 08:14:40|3651|3650|3651.5|3650.5|3652|3651|3651|3650|1699
1608192890000|2020-12-17 08:14:50|3652|3651|3651.5|3649.5|3652|3651.5|3651|3649.5|2243
1608192900000|2020-12-17 08:15:00|3651|3650|3651|3650|3652|3651|3651|3650|985
1608192910000|2020-12-17 08:15:10|3651.5|3650.5|3652|3651|3652|3651.5|3651.5|3650.5|591
1608192920000|2020-12-17 08:15:20|3652.5|3651.5|3655.5|3654.5|3655.5|3655|3652.5|3651.5|1504
1608192930000|2020-12-17 08:15:30|3655|3653.5|3655.5|3654.5|3655.5|3654.5|3654.5|3653.5|896
1608192940000|2020-12-17 08:15:40|3655|3654|3654|3653.5|3655|3654|3653|3652|1471
1608192950000|2020-12-17 08:15:50|3654.5|3654|3654.5|3654|3655|3654.5|3654|3653|506
1608192960000|2020-12-17 08:16:00|3655|3654.5|3659|3658.5|3660|3659|3655|3654.5|7478
1608192970000|2020-12-17 08:16:10|3660|3659|3659.5|3658.5|3660|3659.5|3658.5|3657.5|1852
1608192980000|2020-12-17 08:16:20|3659|3658|3659.5|3658.5|3659.5|3658.5|3659|3658|524
1608192990000|2020-12-17 08:16:30|3659|3658|3659.5|3658|3659.5|3659|3658|3657|2216
1608193000000|2020-12-17 08:16:40|3660|3658.5|3659|3658.5|3661|3660|3659|3658.5|4068
1608193010000|2020-12-17 08:16:50|3658.5|3658|3659|3658|3660|3659|3658.5|3658|1306
1608193020000|2020-12-17 08:17:00|3659.5|3658.5|3659|3658|3659.5|3659|3659|3658|544
1608193030000|2020-12-17 08:17:10|3658.5|3657.5|3658.5|3658|3658.5|3658|3658|3657|790
1608193040000|2020-12-17 08:17:20|3659|3657.5|3659.5|3659|3660|3659.5|3659|3657.5|2482
1608193050000|2020-12-17 08:17:30|3660|3659.5|3658.5|3657.5|3660|3659.5|3658.5|3657.5|1885
1608193060000|2020-12-17 08:17:40|3658|3657|3657.5|3656|3658|3657.5|3657|3656|852
1608193070000|2020-12-17 08:17:50|3658|3656.5|3658.5|3658|3659|3658.5|3658|3656.5|1188
1608193080000|2020-12-17 08:18:00|3659|3658.5|3660|3658.5|3661|3660|3659|3657.5|7844
1608193090000|2020-12-17 08:18:10|3659.5|3658|3658|3656.5|3659.5|3658.5|3657.5|3656.5|805
1608193100000|2020-12-17 08:18:20|3657.5|3657|3658|3657|3658|3657.5|3656|3655.5|1401
1608193110000|2020-12-17 08:18:30|3657.5|3656.5|3658.5|3657.5|3658.5|3658|3657|3656.5|1400
1608193120000|2020-12-17 08:18:40||3658||3658||3658||3658|90
1608193130000|2020-12-17 08:18:50|3658|3657.5|3657.5|3656.5|3658|3657.5|3657.5|3656.5|767
1608193140000|2020-12-17 08:19:00|3657|3656|3658|3656.5|3658|3657|3657|3656|341
1608193150000|2020-12-17 08:19:10|3657.5|3657|3657.5|3656.5|3657.5|3657|3657.5|3656.5|0
1608193160000|2020-12-17 08:19:20|3657|3657|3653|3652|3657|3657|3653|3652|1895
1608193170000|2020-12-17 08:19:30|3653.5|3652.5|3655|3654|3655|3654|3653|3652|2618
1608193180000|2020-12-17 08:19:40|3654.5|3653.5|3654|3653|3654.5|3654|3654|3653|1305
1608193190000|2020-12-17 08:19:50|3654.5|3653.5|3655.5|3654|3655.5|3655|3654.5|3653|1487
1608193200000|2020-12-17 08:20:00|3655|3654.5|3654.5|3653.5|3655|3654.5|3654|3653|990
1608193210000|2020-12-17 08:20:10|3654|3654|3654.5|3653.5|3655|3654|3654|3653.5|349
1608193220000|2020-12-17 08:20:20|3654|3653|3654.5|3653.5|3654.5|3653.5|3653.5|3653|1803
1608193230000|2020-12-17 08:20:30|3655|3654|3656.5|3655.5|3656.5|3656|3655|3654|272
1608193240000|2020-12-17 08:20:40|3657|3656|3656.5|3656|3657.5|3657|3656.5|3655.5|2514
1608193250000|2020-12-17 08:20:50|3657|3656.5|3654.5|3654|3657|3656.5|3654.5|3654|2058
1608193260000|2020-12-17 08:21:00|3654|3653.5|3652.5|3652|3655.5|3654.5|3651.5|3651|12521
1608193270000|2020-12-17 08:21:10|3652|3651.5|3649.5|3648.5|3652|3651.5|3649.5|3648.5|5390
1608193280000|2020-12-17 08:21:20|3650|3649|3648|3647|3650.5|3649.5|3647.5|3647|2120
1608193290000|2020-12-17 08:21:30|3647.5|3646.5|3648.5|3647.5|3649|3648|3647|3646.5|3918
1608193300000|2020-12-17 08:21:40|3648|3647|3650|3649|3650|3649|3648|3647|1254
1608193310000|2020-12-17 08:21:50|3649.5|3648.5|3648.5|3648|3651|3650|3648.5|3647.5|2594
1608193320000|2020-12-17 08:22:00|3649|3647.5|3651|3650|3651|3650.5|3648|3647|3285
1608193330000|2020-12-17 08:22:10|3651.5|3650.5|3653|3651.5|3653|3652|3651.5|3650|1282
1608193340000|2020-12-17 08:22:20|3652.5|3652|3652.5|3652|3654|3653|3652|3651.5|3318
1608193350000|2020-12-17 08:22:30|3653|3652.5|3653.5|3653|3654.5|3654|3653|3652.5|3582
1608193360000|2020-12-17 08:22:40|3653|3652.5|3653|3652|3653.5|3652.5|3652.5|3652|1724
1608193370000|2020-12-17 08:22:50|3653.5|3652.5|3652|3651|3653.5|3653|3652|3650.5|359
1608193380000|2020-12-17 08:23:00|3651.5|3649.5|3651|3650|3652|3651.5|3650|3649.5|11027
1608193390000|2020-12-17 08:23:10|3652.5|3650.5|3654|3653|3654.5|3653.5|3651.5|3650|29834
1608193400000|2020-12-17 08:23:20|3653.5|3653.5|3655.5|3654.5|3656|3655|3653.5|3653.5|1533
1608193410000|2020-12-17 08:23:30|3655|3654|3654|3653|3655|3654|3654|3653|964
1608193420000|2020-12-17 08:23:40|3654.5|3653.5|3655.5|3654|3656|3655|3654.5|3653.5|1739
1608193430000|2020-12-17 08:23:50|3655|3653.5|3653|3652.5|3655|3653.5|3652.5|3652|1296
1608193440000|2020-12-17 08:24:00|3652.5|3652|3650.5|3650|3653|3652.5|3650|3649.5|3146
1608193450000|2020-12-17 08:24:10|3651|3650.5|3651|3650|3651|3650.5|3650|3649.5|7119
1608193460000|2020-12-17 08:24:20|3650.5|3649.5|3651.5|3650.5|3652.5|3651.5|3650.5|3649.5|2983
1608193470000|2020-12-17 08:24:30|3652|3650|3652.5|3651.5|3652.5|3652|3651.5|3650|292
1608193480000|2020-12-17 08:24:40|3652|3651|3651.5|3650.5|3652|3651.5|3651|3650.5|369
1608193490000|2020-12-17 08:24:50|3652|3651|3653.5|3652.5|3653.5|3653|3652|3650.5|1669
1608193500000|2020-12-17 08:25:00|3653|3652|3652|3651.5|3653|3652|3652|3651|1338
1608193510000|2020-12-17 08:25:10|3652.5|3652|3651.5|3650.5|3652.5|3652|3651|3650.5|1604
1608193520000|2020-12-17 08:25:20|3651|3650|3648.5|3648|3651|3650|3648.5|3648|479
1608193530000|2020-12-17 08:25:30|3649|3648.5|3650.5|3649.5|3650.5|3649.5|3649|3648.5|795
1608193540000|2020-12-17 08:25:40|3651|3650|3650|3649.5|3651|3650|3649.5|3648.5|480
1608193550000|2020-12-17 08:25:50|3650.5|3649|3651|3649.5|3651.5|3650.5|3650.5|3649|586
1608193560000|2020-12-17 08:26:00|3650.5|3650|3651|3650|3651|3650|3650.5|3649.5|0
1608193570000|2020-12-17 08:26:10|3650.5|3650.5|3651|3650.5|3652|3651.5|3650.5|3650.5|693
1608193580000|2020-12-17 08:26:20|3650.5|3650|3651.5|3650.5|3651.5|3651|3649.5|3648.5|2116
1608193590000|2020-12-17 08:26:30|3651|3650|3650.5|3649.5|3652|3651|3650|3649.5|1159
1608193600000|2020-12-17 08:26:40|3651|3650|3652|3650.5|3652|3650.5|3651|3650|217
1608193610000|2020-12-17 08:26:50|3651.5|3650|3651|3650|3651.5|3650.5|3650.5|3649.5|413
1608193620000|2020-12-17 08:27:00|3650.5|3649.5|3652.5|3651.5|3653|3652.5|3650.5|3649.5|1901
1608193630000|2020-12-17 08:27:10|3651.5|3651|3652.5|3651.5|3652.5|3651.5|3651|3650|1241
1608193640000|2020-12-17 08:27:20|3652|3651|3651.5|3651|3652.5|3651.5|3651.5|3651|150
1608193650000|2020-12-17 08:27:30|3651|3650.5|3653.5|3652|3653.5|3653|3650.5|3650|3159
1608193660000|2020-12-17 08:27:40||3652.5||3652||3652.5||3652|0
1608193670000|2020-12-17 08:27:50|3653|3651.5|3651.5|3650.5|3653|3652|3651.5|3650.5|911
1608193680000|2020-12-17 08:28:00|3652|3651|3653.5|3652|3653.5|3652.5|3652|3651|152
1608193690000|2020-12-17 08:28:10|3653|3651.5|3653.5|3652|3653.5|3652.5|3652.5|3651.5|106
1608193700000|2020-12-17 08:28:20|3653|3651.5|3652.5|3651.5|3653|3652|3652.5|3651.5|286
1608193710000|2020-12-17 08:28:30|3652|3652|3652.5|3651.5|3652.5|3652|3651.5|3651|1127
1608193720000|2020-12-17 08:28:40|3652|3651|3652|3651.5|3652.5|3651.5|3651.5|3651|1795
1608193730000|2020-12-17 08:28:50|3651.5|3651|3650|3649|3651.5|3651|3650|3649|3923
1608193740000|2020-12-17 08:29:00|3650.5|3649.5|3651.5|3651|3651.5|3651|3650|3649|193
1608193750000|2020-12-17 08:29:10|3651|3650.5|3651|3650|3651.5|3650.5|3650|3649.5|640
1608193760000|2020-12-17 08:29:20||3649.5||3649.5||3650||3649.5|20
1608193770000|2020-12-17 08:29:30|3650.5|3650|3650.5|3649.5|3651|3650|3650.5|3649.5|878
1608193780000|2020-12-17 08:29:40|3650|3649|3650.5|3649.5|3651|3650|3650|3649|81
1608193790000|2020-12-17 08:29:50|3651|3649|3650.5|3649.5|3651|3650|3650.5|3649|150
1608193800000|2020-12-17 08:30:00|3650|3650|3647.5|3647|3650|3650|3647.5|3647|4782
1608193810000|2020-12-17 08:30:10|3647|3646|3647|3646|3647|3646|3647|3646|42
1608193820000|2020-12-17 08:30:20|3646.5|3645.5|3646|3645.5|3646.5|3645.5|3646|3645|2727
1608193830000|2020-12-17 08:30:30|3645.5|3645|3647|3646|3647|3646|3645.5|3645|1048
1608193840000|2020-12-17 08:30:40|3646.5|3645.5|3646.5|3645.5|3646.5|3645.5|3646|3645|681
1608193850000|2020-12-17 08:30:50|3647||3647||3647||3647||0
1608193860000|2020-12-17 08:31:00|3646.5|3646|3647|3646|3647|3646|3646|3645.5|129
1608193870000|2020-12-17 08:31:10|||||||||250
1608193880000|2020-12-17 08:31:20|3647.5|3646.5|3649|3648|3649|3648|3647.5|3646|675
1608193890000|2020-12-17 08:31:30|3648.5|3647.5|3647.5|3646.5|3649|3647.5|3647.5|3646.5|491
1608193900000|2020-12-17 08:31:40|3647|3647|3648|3646|3648.5|3647|3647|3646|342
1608193910000|2020-12-17 08:31:50|3647.5||3648||3648||3647||0
1608193920000|2020-12-17 08:32:00|3647.5|3646.5|3649|3648|3649|3648|3647|3646.5|817
1608193930000|2020-12-17 08:32:10|3648.5|3647.5|3648|3646.5|3648.5|3647.5|3646.5|3646|2636
1608193940000|2020-12-17 08:32:20|3647.5|3646|3647|3646|3647.5|3646.5|3646.5|3646|112
1608193950000|2020-12-17 08:32:30|3647.5|3646.5|3648.5|3648|3649.5|3648.5|3647.5|3646|2400
1608193960000|2020-12-17 08:32:40|3649|3648.5|3651|3650.5|3651|3650.5|3649|3648|1050
1608193970000|2020-12-17 08:32:50|3651.5|3650|3650.5|3649.5|3651.5|3650|3650.5|3649.5|975
1608193980000|2020-12-17 08:33:00|||||||||204
1608193990000|2020-12-17 08:33:10|3651|3650|3651|3650.5|3651.5|3651|3651|3650|498
1608194000000|2020-12-17 08:33:20|3650.5|3650|3651|3650|3651|3650.5|3650|3649.5|1054
1608194010000|2020-12-17 08:33:30|3651.5|3650.5|3652.5|3651|3652.5|3651|3651.5|3650.5|213
1608194020000|2020-12-17 08:33:40|3652|3650.5|3653|3651.5|3653|3652|3651|3650|611
1608194030000|2020-12-17 08:33:50|3652.5|3652|3652|3651|3652.5|3652|3651|3650.5|1492
1608194050000|2020-12-17 08:34:10|3651.5|3650.5|3650.5|3650|3651.5|3650.5|3650|3649.5|1432
1608194060000|2020-12-17 08:34:20|3651|3650.5|3653.5|3652.5|3653.5|3652.5|3651|3650.5|1450
1608194070000|2020-12-17 08:34:30|3654|3652|3654|3653|3654|3653.5|3654|3652|285
1608194080000|2020-12-17 08:34:40|3653.5|3652.5|3654.5|3653.5|3655|3654|3653|3652|3361
1608194090000|2020-12-17 08:34:50|3655|3654|3654|3653.5|3655|3654|3654|3653.5|268
1608194100000|2020-12-17 08:35:00|3654.5|3654|3655|3654|3655|3654.5|3654.5|3653.5|384
1608194110000|2020-12-17 08:35:10|3654.5|3653.5|3657|3656|3657|3656|3654|3653.5|883
1608194120000|2020-12-17 08:35:20|3657.5|3656.5|3658|3657|3658.5|3657|3657.5|3656|632
1608194130000|2020-12-17 08:35:30|3657.5|3657.5|3657|3656|3657.5|3657.5|3656.5|3656|2190
1608194140000|2020-12-17 08:35:40|3657.5|3656.5|3658|3657|3658|3657.5|3657.5|3656.5|249
1608194150000|2020-12-17 08:35:50|3657.5|3656.5|3658|3657|3658.5|3657.5|3657|3656.5|988
1608194160000|2020-12-17 08:36:00|3657.5|3657.5|3657.5|3656.5|3658.5|3657.5|3657|3656.5|538
1608194170000|2020-12-17 08:36:10|3657|3657|3658.5|3657|3658.5|3657.5|3657|3656.5|1097
1608194180000|2020-12-17 08:36:20|3658|3656.5|3658|3657|3658|3657|3657|3656.5|751
1608194190000|2020-12-17 08:36:30|3658.5|3657.5|3659.5|3658|3659.5|3658.5|3658.5|3657.5|950
1608194200000|2020-12-17 08:36:40|3659|3658.5|3660|3659|3660|3659.5|3659|3658.5|612
1608194210000|2020-12-17 08:36:50|3660.5|3659.5|3660|3659.5|3661|3660|3660|3659.5|1705
1608194220000|2020-12-17 08:37:00|3660.5|3660|3658|3657|3661|3660|3658|3657|1638
1608194230000|2020-12-17 08:37:10|3657.5|3656.5|3658|3657.5|3658|3657.5|3657|3656.5|3762
1608194240000|2020-12-17 08:37:20|3657.5|3657|3657.5|3656.5|3658|3657|3657|3656|580
1608194250000|2020-12-17 08:37:30|3657|3656|3658|3656.5|3658|3657|3657|3656|284
1608194260000|2020-12-17 08:37:40|3657.5|3657|3659|3657.5|3659|3657.5|3657.5|3657|549
1608194270000|2020-12-17 08:37:50|3658.5|3657|3658|3657|3658.5|3657.5|3657.5|3657|971
1608194280000|2020-12-17 08:38:00|3658.5|3657.5|3659.5|3658.5|3659.5|3659|3658.5|3657.5|874
1608194290000|2020-12-17 08:38:10|3659||3659||3659||3659||52
1608194300000|2020-12-17 08:38:20|3658.5|3658|3659.5|3658|3659.5|3658.5|3658.5|3658|288
1608194310000|2020-12-17 08:38:30|3659|3657.5|3657.5|3656.5|3659|3657.5|3657.5|3656.5|560
1608194320000|2020-12-17 08:38:40|3658|3657|3659|3658|3659|3658.5|3658|3657|462
1608194330000|2020-12-17 08:38:50|3658.5|3657.5|3659|3657.5|3659|3658.5|3658|3657.5|655
1608194340000|2020-12-17 08:39:00|3658.5|3657|3656|3655|3658.5|3657|3656|3655|1204
1608194350000|2020-12-17 08:39:10|3656.5|3655.5|3658|3657.5|3658.5|3657.5|3656.5|3655.5|855
1608194360000|2020-12-17 08:39:20|3657.5|3657|3658.5|3658|3658.5|3658|3657.5|3657|1021
1608194370000|2020-12-17 08:39:30|3659|3658.5|3659.5|3658.5|3659.5|3658.5|3659|3658.5|112
1608194380000|2020-12-17 08:39:40|3659|3658|3658.5|3658|3659.5|3658|3658.5|3658|487
1608194390000|2020-12-17 08:39:50|3659|3658.5|3658|3657.5|3659|3658.5|3658|3657|1043
1608194400000|2020-12-17 08:40:00|3658.5|3658|3659.5|3658|3659.5|3658.5|3658.5|3658|608
1608194410000|2020-12-17 08:40:10|3659||3659.5||3659.5||3659||0
1608194420000|2020-12-17 08:40:20|3660|3659.5|3660.5|3659.5|3660.5|3660|3660|3658|331
1608194430000|2020-12-17 08:40:30|3660|3659|3659.5|3658.5|3660|3659.5|3659|3658|991
1608194440000|2020-12-17 08:40:40|||||||||50
1608194450000|2020-12-17 08:40:50|3659|3658|3659|3658|3659|3658.5|3658.5|3658|1047
1608194460000|2020-12-17 08:41:00|3658|3657.5|3659.5|3659|3659.5|3659|3658|3657.5|2399
1608194470000|2020-12-17 08:41:10|3659|3658.5|3661|3660|3661|3660|3659|3658|1049
1608194490000|2020-12-17 08:41:30|||||||||14
1608194500000|2020-12-17 08:41:40|3660.5|3660.5|3661|3660.5|3661.5|3660.5|3660.5|3659.5|420
1608194510000|2020-12-17 08:41:50|3660.5|3660|3661|3659.5|3661|3660|3660.5|3659.5|436
1608194520000|2020-12-17 08:42:00|3660.5|3660|3659|3658|3660.5|3660|3658|3657|1307
1608194530000|2020-12-17 08:42:10||3657.5||3657.5||3657.5||3657.5|0
1608194540000|2020-12-17 08:42:20|3658.5|3657|3657|3656|3658.5|3657|3657|3656|92
1608194550000|2020-12-17 08:42:30|3657.5|3656.5|3657.5|3656.5|3658|3657.5|3657.5|3656.5|572
1608194560000|2020-12-17 08:42:40|3658|3657|3659|3658|3659|3658.5|3657.5|3656.5|5052
1608194570000|2020-12-17 08:42:50|3659.5|3658.5|3660|3659|3660.5|3659.5|3659.5|3658.5|251
1608194580000|2020-12-17 08:43:00|3660.5|3659.5|3658.5|3657.5|3660.5|3660|3658.5|3657.5|957
1608194590000|2020-12-17 08:43:10|3658|3657|3658|3657|3658|3657.5|3657.5|3656.5|363
1608194600000|2020-12-17 08:43:20|3657.5|3656.5|3657|3656|3658|3656.5|3657|3656|357
1608194620000|2020-12-17 08:43:40|3657.5|3656.5|3657.5|3656.5|3658.5|3657.5|3657.5|3656.5|2771
1608194630000|2020-12-17 08:43:50|3658|3657|3658|3657|3658.5|3657.5|3658|3657|848
1608194640000|2020-12-17 08:44:00|3657.5|3657.5|3658.5|3658|3658.5|3658|3657.5|3657|1394
1608194650000|2020-12-17 08:44:10|3659|3658.5|3659|3658|3659.5|3658.5|3659|3658|980
1608194660000|2020-12-17 08:44:20|3658.5|3657.5|3658|3657.5|3659|3657.5|3658|3657.5|167
1608194670000|2020-12-17 08:44:30|3658.5|3658|3658|3657.5|3659|3658|3658|3657.5|235
1608194680000|2020-12-17 08:44:40|3657.5|3657|3657.5|3657|3657.5|3657|3657.5|3656.5|725
1608194690000|2020-12-17 08:44:50|3658|3657.5|3658|3657.5|3658.5|3657.5|3657.5|3657|1862
1608194700000|2020-12-17 08:45:00|3658.5|3658|3659|3658.5|3659.5|3658.5|3658.5|3657.5|157
1608194710000|2020-12-17 08:45:10|3659.5|3658|3659|3658.5|3660|3659.5|3659|3658|1059
1608194720000|2020-12-17 08:45:20|3658.5|3658|3658|3657|3658.5|3658|3657.5|3656.5|1794
1608194730000|2020-12-17 08:45:30|3657.5|3656.5|3657.5|3657|3657.5|3657|3657|3656|850
1608194740000|2020-12-17 08:45:40|3658|3657.5|3658.5|3657.5|3659|3658.5|3658|3657.5|1778
1608194750000|2020-12-17 08:45:50|3658|3659.5|3660.5|3660|3661|3660.5|3658|3659.5|19977
1608194760000|2020-12-17 08:46:00|3660|3659.5|3660.5|3659.5|3661|3660|3660|3659.5|2644
1608194770000|2020-12-17 08:46:10|3660|3659|3659.5|3658.5|3660.5|3659|3659|3658.5|12743
1608194780000|2020-12-17 08:46:20|3659|3658|3659|3658.5|3659.5|3658.5|3658.5|3658|5476
1608194790000|2020-12-17 08:46:30|3658.5|3658|3657|3656|3658.5|3658|3657|3656|4681
1608194800000|2020-12-17 08:46:40||3656.5||3656||3656.5||3656|0
1608194810000|2020-12-17 08:46:50|3657.5|3656.5|3659|3658.5|3659.5|3658.5|3657.5|3656|2446
1608194820000|2020-12-17 08:47:00|3659.5|3659|3659.5|3659|3660|3659.5|3659.5|3659|614
1608194830000|2020-12-17 08:47:10|3659|3658.5|3657.5|3656.5|3659|3658.5|3657.5|3656.5|1303
1608194840000|2020-12-17 08:47:20|3657|3656|3656.5|3656|3657|3656.5|3656.5|3656|1616
1608194850000|2020-12-17 08:47:30|3656|3655.5|3656.5|3656|3656.5|3656|3656|3655.5|1424
1608194860000|2020-12-17 08:47:40|3656|3655.5|3656|3655.5|3656.5|3656|3656|3655|2481
1608194870000|2020-12-17 08:47:50|3656.5|3656|3655.5|3655|3656.5|3656|3655.5|3655|3502
1608194880000|2020-12-17 08:48:00|3656|3655.5|3656|3655.5|3657|3656.5|3656|3655.5|14317
1608194890000|2020-12-17 08:48:10|3656.5|3656|3657|3656|3657|3656.5|3656.5|3656|560
1608194900000|2020-12-17 08:48:20|3657.5|3656.5|3658|3657.5|3658|3657.5|3657.5|3656.5|4268
1608194910000|2020-12-17 08:48:30|3658.5|3658|3656.5|3655.5|3659|3658|3656.5|3655|3091
1608194920000|2020-12-17 08:48:40|3657|3656|3657|3656|3657|3656.5|3657|3656|668
1608194940000|2020-12-17 08:49:00|3656.5|3656.5|3657|3656|3657.5|3657|3656.5|3656|930
1608194950000|2020-12-17 08:49:10|3656.5|3655.5|3656.5|3655.5|3656.5|3656|3656|3655.5|910
1608194960000|2020-12-17 08:49:20||3656||3656||3656||3656|449
1608194970000|2020-12-17 08:49:30|||||||||203
1608194980000|2020-12-17 08:49:40|3657|3656.5|3657.5|3656.5|3657.5|3657|3657|3656|551
1608194990000|2020-12-17 08:49:50|3658|3657|3659|3658|3659.5|3658.5|3658|3657|2041
1608195000000|2020-12-17 08:50:00|3659.5|3658.5|3660|3659|3660.5|3659.5|3659.5|3658|2761
1608195010000|2020-12-17 08:50:10|3659|3658.5|3659.5|3658.5|3659.5|3659|3658.5|3658|1112
1608195020000|2020-12-17 08:50:20|3660|3659|3660.5|3659.5|3660.5|3660|3660|3659|1465
1608195030000|2020-12-17 08:50:30|3661|3660|3662|3661.5|3662|3661.5|3661|3659.5|1129
1608195040000|2020-12-17 08:50:40|3661.5|3661|3661.5|3661|3661.5|3661|3661.5|3661|672
1608195050000|2020-12-17 08:50:50|3662|3660.5|3661.5|3660.5|3662|3660.5|3661|3660.5|1280
1608195060000|2020-12-17 08:51:00|3661|3660|3662.5|3661|3662.5|3662|3661|3660|2446
1608195070000|2020-12-17 08:51:10|3662|3660.5|3660.5|3660|3662|3660.5|3660.5|3659.5|1871
1608195080000|2020-12-17 08:51:20|3661|3660.5|3661.5|3661|3661.5|3661|3661|3660|1164
1608195090000|2020-12-17 08:51:30|3662|3661.5|3662.5|3661.5|3662.5|3661.5|3662|3661|791
1608195100000|2020-12-17 08:51:40|3662|3661|3662|3661|3662|3661.5|3661.5|3660.5|1519
1608195110000|2020-12-17 08:51:50|3662.5|3661.5|3662.5|3661.5|3662.5|3662|3662.5|3661|237
1608195120000|2020-12-17 08:52:00|3662|3661|3661.5|3660.5|3662|3661|3661|3660|840
1608195130000|2020-12-17 08:52:10|3661|3660|3658.5|3658|3661|3660|3658.5|3657.5|1848
1608195140000|2020-12-17 08:52:20|3658|3657.5|3658.5|3658|3658.5|3658|3658|3657.5|785
1608195150000|2020-12-17 08:52:30|3659|3658.5|3660|3659|3660|3659.5|3659|3658|979
1608195160000|2020-12-17 08:52:40|3660.5|3659.5|3661.5|3660.5|3661.5|3661|3660.5|3659.5|844
1608195170000|2020-12-17 08:52:50|3661||3661||3661||3661||199
1608195180000|2020-12-17 08:53:00|3661.5|3661|3661.5|3661|3661.5|3661|3661.5|3661|67
1608195190000|2020-12-17 08:53:10|3662|3661.5|3662.5|3661.5|3662.5|3662|3661.5|3661|1458
1608195200000|2020-12-17 08:53:20|3662|3661|3661.5|3660.5|3662.5|3661|3661.5|3660.5|2053
1608195210000|2020-12-17 08:53:30|3661|3660|3660|3659.5|3661|3660|3660|3659.5|1550
1608195220000|2020-12-17 08:53:40|3659.5|3659|3659.5|3658.5|3659.5|3659|3658.5|3658|1275
1608195230000|2020-12-17 08:53:50|3659|3658|3658.5|3658|3659|3658|3658.5|3658|1534
1608195240000|2020-12-17 08:54:00|3658|3657.5|3658|3657|3658|3657.5|3658|3657|174
1608195250000|2020-12-17 08:54:10|3658.5|3657.5|3658|3657|3659|3658.5|3658|3657|3137
1608195260000|2020-12-17 08:54:20|3658.5|3657.5|3657|3656.5|3658.5|3658|3657|3656.5|3243
1608195270000|2020-12-17 08:54:30|3657.5|3657|3658.5|3658|3658.5|3658|3657.5|3657|1332
1608195280000|2020-12-17 08:54:40|3658|3657.5|3658.5|3658|3658.5|3658|3658|3657.5|1472
1608195290000|2020-12-17 08:54:50|3659|3658.5|3659|3658.5|3659|3658.5|3659|3658|518
1608195300000|2020-12-17 08:55:00|3659.5|3659|3659.5|3659|3659.5|3659|3659.5|3658.5|2816
1608195310000|2020-12-17 08:55:10|3659|3658.5|3658.5|3658|3659.5|3658.5|3658.5|3658|2749
1608195320000|2020-12-17 08:55:20|3658|3657.5|3658.5|3658|3658.5|3658|3658|3657.5|1367
1608195330000|2020-12-17 08:55:30|3658|3657.5|3658.5|3657.5|3658.5|3657.5|3658|3657.5|735
1608195340000|2020-12-17 08:55:40|3659|3658|3659|3658.5|3660|3659.5|3659|3658|2006
1608195350000|2020-12-17 08:55:50|3659.5|3659|3660|3659|3660|3659.5|3659.5|3659|1969
1608195360000|2020-12-17 08:56:00|3659.5|3658.5|3659|3658|3659.5|3658.5|3659|3658|486
1608195370000|2020-12-17 08:56:10|3658.5|3657.5|3658|3657.5|3659|3657.5|3657.5|3657|1745
1608195380000|2020-12-17 08:56:20|3657.5|3657|3657.5|3656.5|3657.5|3657|3657.5|3656.5|594
1608195390000|2020-12-17 08:56:30|3658|3657|3658|3657|3658|3657.5|3658|3656.5|706
1608195400000|2020-12-17 08:56:40|3657.5|3656.5|3658|3657|3658|3657|3655.5|3655|4613
1608195410000|2020-12-17 08:56:50|3658.5|3657.5|3659.5|3658.5|3659.5|3659|3658.5|3657.5|2719
1608195420000|2020-12-17 08:57:00|3659|3658|3659|3658|3659|3658.5|3658.5|3657.5|4140
1608195430000|2020-12-17 08:57:10||3658.5||3658.5||3658.5||3658.5|710
1608195440000|2020-12-17 08:57:20|3658.5|3658|3659|3658.5|3659.5|3659|3658.5|3658|2347
1608195450000|2020-12-17 08:57:30|3659.5||3659.5||3659.5||3659.5||100
1608195460000|2020-12-17 08:57:40|3659|3658|3659|3658|3659|3658|3658.5|3658|901
1608195470000|2020-12-17 08:57:50|||||||||5
1608195480000|2020-12-17 08:58:00|3659.5|3658.5|3660|3659|3660|3659.5|3659|3658|3161
1608195490000|2020-12-17 08:58:10|3659.5|3659.5|3660|3659.5|3660|3659.5|3659.5|3659.5|2346
1608195500000|2020-12-17 08:58:20|3659.5|3659|3660|3659.5|3660|3659.5|3659|3658|11671
1608195510000|2020-12-17 08:58:30|3660.5|3660|3660.5|3660|3661|3660.5|3660|3659.5|3884
1608195520000|2020-12-17 08:58:40|3660|3659.5|3659.5|3658.5|3660|3659.5|3659.5|3658.5|1859
1608195530000|2020-12-17 08:58:50|3660|3659|3660.5|3659.5|3660.5|3660|3660|3659|413
1608195540000|2020-12-17 08:59:00|3660|3660|3660.5|3660|3660.5|3660|3660|3659.5|131
1608195550000|2020-12-17 08:59:10|3661|3660.5|3661|3660|3661.5|3661|3661|3660|1429
1608195560000|2020-12-17 08:59:20|3660.5|3659.5|3659.5|3659|3660.5|3659.5|3659.5|3659|39
1608195570000|2020-12-17 08:59:30|3659|3658.5|3658.5|3658|3659|3658.5|3658.5|3657.5|1638
1608195580000|2020-12-17 08:59:40||3657.5||3658||3658||3657.5|344
1608195590000|2020-12-17 08:59:50|3659|3658.5|3659|3658|3659.5|3659|3658.5|3658|2174
1608195600000|2020-12-17 09:00:00|3658.5|3658.5|3658.5|3658|3659|3658.5|3658.5|3658|223
1608195610000|2020-12-17 09:00:10|||||||||68
1608195620000|2020-12-17 09:00:20|3659|3658.5|3659|3658|3659|3658.5|3659|3658|602
1608195630000|2020-12-17 09:00:30|3658.5|3657.5|3658|3657.5|3658.5|3657.5|3658|3657|387
1608195640000|2020-12-17 09:00:40|3657.5|3657|3657.5|3657|3658|3657.5|3657.5|3657|680
1608195650000|2020-12-17 09:00:50|3658|3657.5|3662|3661.5|3662|3661.5|3657.5|3657|4934
1608195660000|2020-12-17 09:01:00|3662.5|3662|3662.5|3661.5|3663.5|3663|3662.5|3661.5|2759
1608195670000|2020-12-17 09:01:10|3662|3662|3662|3661.5|3662.5|3662|3662|3661.5|2856
1608195680000|2020-12-17 09:01:20|3662.5|3662|3662|3661.5|3662.5|3662|3662|3661.5|510
1608195690000|2020-12-17 09:01:30|3661.5|3661|3661.5|3661|3662|3661.5|3661.5|3660.5|1832
1608195700000|2020-12-17 09:01:40|3662|3661.5|3662|3661|3662|3661.5|3662|3661|564
1608195710000|2020-12-17 09:01:50|3662.5|3661.5|3663|3662.5|3663.5|3663|3662|3661|2852
1608195720000|2020-12-17 09:02:00||3662||3662||3662||3662|343
1608195730000|2020-12-17 09:02:10|3662.5|3661.5|3661|3660|3663|3661.5|3660.5|3660|2325
1608195740000|2020-12-17 09:02:20|3660.5|3659.5|3661.5|3660.5|3661.5|3661|3660.5|3659.5|3274
1608195750000|2020-12-17 09:02:30|3661|3661|3661.5|3661|3661.5|3661|3661|3660.5|1240
1608195760000|2020-12-17 09:02:40|3662|3661.5|3662|3661.5|3662|3661.5|3662|3661|352
1608195770000|2020-12-17 09:02:50|||||||||283
1608195780000|2020-12-17 09:03:00|3662.5|3662|3662.5|3661.5|3662.5|3662|3662|3661.5|910
1608195800000|2020-12-17 09:03:20|3662|3661|3662.5|3661.5|3662.5|3662|3661.5|3661|5667
1608195810000|2020-12-17 09:03:30|3663|3662|3663|3662|3663|3662.5|3663|3661.5|712
1608195820000|2020-12-17 09:03:40|3663.5|3662.5|3664|3663|3664|3663.5|3663|3662.5|392
1608195830000|2020-12-17 09:03:50|3663.5|3662.5|3663.5|3663|3664|3663.5|3663|3662.5|5945
1608195840000|2020-12-17 09:04:00|3663|3662.5|3664|3663.5|3664|3663.5|3663|3662.5|3921
1608195850000|2020-12-17 09:04:10|3663.5|3663|3664.5|3663.5|3665|3664.5|3663.5|3663|5312
1608195860000|2020-12-17 09:04:20|3664|3664|3663.5|3663|3664|3664|3663.5|3663|3163
1608195870000|2020-12-17 09:04:30|3664|3663.5|3665.5|3665|3665.5|3665|3663.5|3663|8598
1608195880000|2020-12-17 09:04:40|3665|3664.5|3665.5|3665|3665.5|3665|3665|3664.5|928
1608195890000|2020-12-17 09:04:50|3666|3665.5|3666|3665|3666.5|3666|3665.5|3665|2570
1608195900000|2020-12-17 09:05:00|3666.5|3665.5|3666.5|3666|3667|3666.5|3666.5|3665.5|2026
1608195910000|2020-12-17 09:05:10|3667|3666.5|3667.5|3666.5|3667.5|3667|3666.5|3666|14052
1608195920000|2020-12-17 09:05:20|3667|3667|3667|3666.5|3667.5|3667|3667|3666.5|668
1608195930000|2020-12-17 09:05:30|3666.5|3666|3666|3665|3666.5|3666|3665.5|3665|1697
1608195940000|2020-12-17 09:05:40|3665.5|3664.5|3664.5|3664|3665.5|3665|3664|3663|3491
1608195950000|2020-12-17 09:05:50|3665|3664.5|3664.5|3663.5|3665|3664.5|3664|3663.5|3366
1608195960000|2020-12-17 09:06:00|3665|3664|3664|3663.5|3665|3664.5|3664|3663.5|1213
1608195970000|2020-12-17 09:06:10|3664.5||3664||3664.5||3664||0
1608195980000|2020-12-17 09:06:20|3663.5|3663|3664.5|3663.5|3664.5|3664|3663|3662.5|2547
1608195990000|2020-12-17 09:06:30|3664|3664|3664.5|3664|3664.5|3664|3664|3663.5|490
1608196000000|2020-12-17 09:06:40|3665|3664.5|3663|3662.5|3665.5|3664.5|3663|3662.5|4154
1608196010000|2020-12-17 09:06:50|3663.5|3663|3662.5|3662|3663.5|3663|3662|3661|2065
1608196020000|2020-12-17 09:07:00|3663|3662.5|3663|3662.5|3663|3662.5|3663|3662|563
1608196030000|2020-12-17 09:07:10|3662.5|3662|3663|3662.5|3663|3662.5|3662.5|3662|410
1608196040000|2020-12-17 09:07:20|3663.5|3663|3664.5|3663.5|3664.5|3664|3663.5|3663|12136
1608196050000|2020-12-17 09:07:30|3664|3663|3663.5|3663|3664|3663.5|3663|3662.5|3787
1608196060000|2020-12-17 09:07:40|3663|3662.5|3662.5|3662|3663|3662.5|3662|3661.5|1454
1608196070000|2020-12-17 09:07:50||3661.5||3661.5||3662||3661.5|0
1608196080000|2020-12-17 09:08:00|3662|3661|3660.5|3660|3662|3661|3660|3659.5|4592
1608196090000|2020-12-17 09:08:10|3660|3659.5|3660.5|3660|3660.5|3660|3660|3659|1610
1608196100000|2020-12-17 09:08:20|3660|3659.5|3660|3659.5|3660.5|3660|3660|3659.5|1089
1608196110000|2020-12-17 09:08:30|3659.5|3659|3660|3659.5|3660|3659.5|3659.5|3658.5|3541
1608196120000|2020-12-17 09:08:40|3660.5|3660|3660|3659.5|3660.5|3660|3660|3659.5|3931
1608196130000|2020-12-17 09:08:50|3659.5|3659|3659.5|3658.5|3660|3659.5|3659|3658.5|2146
1608196140000|2020-12-17 09:09:00|3659|3659|3660|3659.5|3660|3659.5|3659|3659|970
1608196150000|2020-12-17 09:09:10|3660.5|3660|3661.5|3660.5|3662.5|3662|3660.5|3660|1956
1608196160000|2020-12-17 09:09:20|3662|3661|3662|3661.5|3662|3661.5|3661.5|3661|532
1608196170000|2020-12-17 09:09:30|3661.5|3661|3661.5|3660.5|3661.5|3661|3661.5|3660.5|551
1608196180000|2020-12-17 09:09:40|3661|3660|3661|3660|3661.5|3660.5|3660.5|3659.5|861
1608196190000|2020-12-17 09:09:50|3660.5|3659.5|3660.5|3660|3661|3660|3660|3659.5|184
1608196200000|2020-12-17 09:10:00|3660|3659.5|3659.5|3659|3660.5|3660|3659|3658.5|1160
1608196210000|2020-12-17 09:10:10|3660|3659.5|3660.5|3660|3661|3660|3660|3659|1656
1608196220000|2020-12-17 09:10:20|3661|3660.5|3661|3660.5|3661|3660.5|3661|3660|450
1608196230000|2020-12-17 09:10:30|3661.5|3661|3660.5|3660|3661.5|3661|3660.5|3660|1020
1608196250000|2020-12-17 09:10:50|3661|3660.5|3661|3660.5|3661.5|3660.5|3660.5|3660|2374
1608196260000|2020-12-17 09:11:00|3660.5|3660|3661|3660|3661.5|3661|3660.5|3660|3283
1608196270000|2020-12-17 09:11:10|3660.5|3659.5|3660.5|3660|3661|3660.5|3660.5|3659.5|805
1608196280000|2020-12-17 09:11:20|3661|3660.5|3662|3661.5|3662|3661.5|3661|3660.5|598
1608196290000|2020-12-17 09:11:30|3662.5|3662|3662.5|3661.5|3662.5|3662|3662.5|3661.5|718
1608196300000|2020-12-17 09:11:40|3662|3661|3662.5|3661.5|3662.5|3662|3661.5|3661|2172
1608196310000|2020-12-17 09:11:50|3662|3661|3662.5|3661.5|3662.5|3662|3662|3661|363
1608196320000|2020-12-17 09:12:00|3662|3661|3661.5|3660.5|3662|3661|3661|3660.5|2180
1608196330000|2020-12-17 09:12:10|3661|3660|3660|3659.5|3661|3660|3660|3659|633
1608196340000|2020-12-17 09:12:20|3659.5|3659|3660|3659.5|3660|3659.5|3659.5|3659|250
1608196350000|2020-12-17 09:12:30|3660.5|3660|3660|3659.5|3661|3660.5|3660|3659|8598
1608196360000|2020-12-17 09:12:40|3659.5|3659|3660|3659.5|3660.5|3660|3659.5|3659|2733
1608196370000|2020-12-17 09:12:50||3659||3659.5||3659.5||3659|260
1608196380000|2020-12-17 09:13:00|3660.5|3660|3660.5|3660|3660.5|3660|3660.5|3660|578
1608196390000|2020-12-17 09:13:10|||||||||30
1608196400000|2020-12-17 09:13:20|3660|3659.5|3660|3659.5|3661|3660.5|3660|3659|2613
1608196410000|2020-12-17 09:13:30|3660.5|3660|3661|3660|3661|3660|3660.5|3660|1076
1608196420000|2020-12-17 09:13:40|3660.5|3660.5|3660.5|3660|3660.5|3660.5|3660.5|3659.5|0
1608196430000|2020-12-17 09:13:50|3661|3660.5|3661|3660|3661|3660.5|3660.5|3660|176
1608196440000|2020-12-17 09:14:00|3661.5|3660.5|3662|3661.5|3662.5|3662|3661.5|3660.5|3022
1608196450000|2020-12-17 09:14:10|3662.5|3662|3664.5|3663.5|3664.5|3663.5|3662.5|3662|1034
1608196460000|2020-12-17 09:14:20|3665|3664|3665.5|3665|3666|3665|3665|3664|1561
1608196470000|2020-12-17 09:14:30|3666|3665.5|3666|3665.5|3666.5|3666|3665.5|3665|3848
1608196480000|2020-12-17 09:14:40|3666.5|3666|3667.5|3666.5|3667.5|3667|3666.5|3666|1893
1608196490000|2020-12-17 09:14:50|3667|3666|3666.5|3666|3667.5|3667|3666.5|3666|1764
1608196500000|2020-12-17 09:15:00|3666|3665.5|3667|3666|3667|3666.5|3666|3665.5|4093
1608196510000|2020-12-17 09:15:10|3667.5|3666.5|3667.5|3666.5|3668|3667.5|3667|3666|3444
1608196520000|2020-12-17 09:15:20|3667|3667|3667.5|3666.5|3667.5|3667|3667|3666.5|3077
1608196530000|2020-12-17 09:15:30|3667|3667|3667|3666.5|3667.5|3667|3667|3666.5|1146
1608196540000|2020-12-17 09:15:40|3666.5|3666|3666.5|3665.5|3668|3667.5|3666|3665.5|7777
1608196550000|2020-12-17 09:15:50|3666|3665|3665|3664.5|3666|3665|3665|3664.5|898
1608196560000|2020-12-17 09:16:00|3665.5|3665|3667|3666.5|3667|3666.5|3665.5|3664.5|4616
1608196570000|2020-12-17 09:16:10|3666.5|3666|3666.5|3666|3667|3666.5|3666.5|3666|1272
1608196590000|2020-12-17 09:16:30|3667|3666.5|3668|3667.5|3668.5|3668|3667|3666.5|2770
1608196600000|2020-12-17 09:16:40|3667.5|3667|3666.5|3666|3667.5|3667|3666.5|3666|5405
1608196610000|2020-12-17 09:16:50|3666|3665.5|3664.5|3664|3666|3665.5|3664.5|3664|9685
1608196620000|2020-12-17 09:17:00|3665|3663.5|3665|3664.5|3665.5|3665|3665|3663.5|4315
1608196630000|2020-12-17 09:17:10|3665.5|3665|3664.5|3664|3665.5|3665|3664.5|3664|528
1608196640000|2020-12-17 09:17:20|3664|3663.5|3664|3663.5|3664.5|3664|3664|3663.5|1847
1608196650000|2020-12-17 09:17:30|||||||||253
1608196660000|2020-12-17 09:17:40|3664.5|3664|3665|3664|3665.5|3664.5|3664.5|3664|2048
1608196670000|2020-12-17 09:17:50|3664.5|3663.5|3663.5|3663|3664.5|3663.5|3663.5|3663|580
1608196680000|2020-12-17 09:18:00|3663|3662.5|3663|3662.5|3663.5|3663|3662.5|3661.5|1865
1608196690000|2020-12-17 09:18:10|3662.5|3662|3663|3662|3663|3662.5|3662.5|3662|1078
1608196700000|2020-12-17 09:18:20|3662.5||3662.5||3662.5||3662.5||100
1608196720000|2020-12-17 09:18:40|3663|3662.5|3664|3663|3664|3663|3662.5|3662|1639
1608196730000|2020-12-17 09:18:50|3663.5|3662.5|3662|3661|3663.5|3662.5|3662|3661|1174
1608196740000|2020-12-17 09:19:00||3661.5||3661.5||3661.5||3661|1214
1608196750000|2020-12-17 09:19:10|3662.5|3662|3662.5|3662|3663|3662.5|3662.5|3662|1309
1608196760000|2020-12-17 09:19:20|3662|3661.5|3662.5|3661.5|3662.5|3661.5|3661.5|3661|1943
1608196770000|2020-12-17 09:19:30|3662|3662|3662|3661.5|3662.5|3662|3662|3661.5|1081
1608196780000|2020-12-17 09:19:40||3661||3661.5||3661.5||3661|0
1608196790000|2020-12-17 09:19:50|||||||||16
1608196800000|2020-12-17 09:20:00|3662.5|3662|3664|3663.5|3664|3663.5|3662.5|3662|2019
1608196810000|2020-12-17 09:20:10||3663||3663||3663.5||3663|410
1608196820000|2020-12-17 09:20:20|3663.5|3663.5|3663|3662.5|3663.5|3663.5|3663|3662.5|1660
1608196830000|2020-12-17 09:20:30|3662.5|3662|3662.5|3662|3662.5|3662.5|3662.5|3661.5|346
1608196840000|2020-12-17 09:20:40|3663|3662.5|3662.5|3662|3663|3662.5|3662.5|3662|1169
1608196860000|2020-12-17 09:21:00|3663|3662.5|3662.5|3662|3663|3662.5|3662.5|3662|1105
1608196870000|2020-12-17 09:21:10|3662|3661.5|3661.5|3661|3662|3661.5|3661.5|3661|591
1608196880000|2020-12-17 09:21:20|3662|3661.5|3662|3661.5|3662|3661.5|3662|3661.5|1368
1608196890000|2020-12-17 09:21:30|3662.5|3662|3662.5|3662|3662.5|3662|3662.5|3662|1045
1608196910000|2020-12-17 09:21:50|3662|3661.5|3662|3661.5|3662|3661.5|3662|3661.5|273
1608196920000|2020-12-17 09:22:00|3661|3661|3661|3660.5|3661.5|3661|3661|3660.5|1276
1608196930000|2020-12-17 09:22:10|3661.5|3661|3662|3661.5|3662|3661.5|3661.5|3661|871
1608196950000|2020-12-17 09:22:30|3662.5|3662|3662.5|3662|3663|3662.5|3662.5|3662|1453
1608196960000|2020-12-17 09:22:40|3662|3661.5|3662|3661.5|3662|3661.5|3662|3661.5|0
1608196970000|2020-12-17 09:22:50|3661.5|3661|3661|3660.5|3662|3661.5|3661|3660.5|2193
1608196980000|2020-12-17 09:23:00|3661.5|3661|3661.5|3661|3661.5|3661|3661.5|3661|1026
1608196990000|2020-12-17 09:23:10|3662|3661.5|3662|3661.5|3662|3661.5|3661.5|3661|720
1608197000000|2020-12-17 09:23:20|3661.5|3661|3661.5|3661|3661.5|3661|3661.5|3660.5|69
1608197020000|2020-12-17 09:23:40|3662|3661.5|3662.5|3662|3663|3662|3662|3661.5|1759
1608197030000|2020-12-17 09:23:50|3663|3662.5|3663|3662|3663|3662.5|3662.5|3662|211
1608197040000|2020-12-17 09:24:00|3662.5|3662.5|3663|3662.5|3663|3662.5|3662.5|3662.5|0
1608197050000|2020-12-17 09:24:10|3662.5|3662|3663|3662.5|3663|3662.5|3662.5|3662|3492
1608197060000|2020-12-17 09:24:20|3663.5|3663|3663|3662.5|3663.5|3663|3663|3662.5|1358
1608197070000|2020-12-17 09:24:30|3662.5|3662|3663|3662.5|3663|3662.5|3662.5|3662|1748
1608197080000|2020-12-17 09:24:40|3663.5|3663|3664|3663.5|3664|3663.5|3663.5|3663|1210
1608197100000|2020-12-17 09:25:00|3664.5|3664|3666|3665|3666|3665|3664|3663.5|1977
1608197110000|2020-12-17 09:25:10|3666.5|3665.5|3666|3665.5|3666.5|3666|3666|3665|815
1608197120000|2020-12-17 09:25:20|3666.5||3666||3666.5||3666||0
1608197130000|2020-12-17 09:25:30|3665.5|3665|3662.5|3662|3665.5|3665|3662.5|3662|3723
1608197140000|2020-12-17 09:25:40|3663|3662.5|3663|3662|3663|3662.5|3662.5|3662|851
1608197150000|2020-12-17 09:25:50||3662.5||3662.5||3662.5||3662|0
1608197160000|2020-12-17 09:26:00|3662.5|3662|3662.5|3662|3663|3662.5|3662|3661.5|1699
1608197170000|2020-12-17 09:26:10|3662|3661.5|3662.5|3662|3662.5|3662|3662|3661.5|143
1608197180000|2020-12-17 09:26:20|3662|3661.5|3662.5|3662|3663|3662|3662|3661.5|608
1608197190000|2020-12-17 09:26:30|3662|3661.5|3662.5|3662|3662.5|3662|3662|3661.5|0
1608197200000|2020-12-17 09:26:40|3662|3661.5|3661|3660.5|3662|3661.5|3661|3660.5|1096
1608197220000|2020-12-17 09:27:00|3661.5|3661|3661.5|3660.5|3661.5|3661|3661|3660.5|350
1608197230000|2020-12-17 09:27:10|3661|3661|3661|3660.5|3661.5|3661|3661|3660.5|303
1608197240000|2020-12-17 09:27:20|3661.5|3661|3659|3658.5|3661.5|3661|3659|3658.5|5117
1608197250000|2020-12-17 09:27:30|3658.5|3658|3657.5|3656.5|3658.5|3658|3657.5|3656.5|4304
1608197260000|2020-12-17 09:27:40|3657|3656|3657|3656.5|3657.5|3656.5|3656.5|3656|2853
1608197270000|2020-12-17 09:27:50|3656.5|3656|3656.5|3655.5|3656.5|3656|3656|3655.5|358349
1608197280000|2020-12-17 09:28:00|3656|3655|3654.5|3654|3656.5|3655|3654|3653.5|3398
1608197290000|2020-12-17 09:28:10|3655|3653.5|3655.5|3654.5|3655.5|3655|3655|3653.5|614
1608197300000|2020-12-17 09:28:20|3655|3655|3655|3654.5|3655.5|3655|3655|3654.5|0
1608197310000|2020-12-17 09:28:30|3655.5|3655|3655.5|3655|3655.5|3655|3655|3654.5|0
1608197320000|2020-12-17 09:28:40|3656|3655.5|3658|3657.5|3658|3657.5|3656|3655.5|2393
1608197330000|2020-12-17 09:28:50|3658.5|3658|3658|3657.5|3658.5|3658|3658|3657.5|0
1608197340000|2020-12-17 09:29:00|3658.5|3658|3658.5|3658|3659|3658.5|3658.5|3658|1492
1608197350000|2020-12-17 09:29:10|3659|3657.5|3658|3657.5|3659|3657.5|3658|3657.5|884
1608197360000|2020-12-17 09:29:20|3658.5|3658|3659|3658.5|3659|3658.5|3658.5|3658|884
1608197370000|2020-12-17 09:29:30|3658.5|3658|3658.5|3657.5|3659|3658.5|3658|3657.5|1915
1608197380000|2020-12-17 09:29:40|3658|3658|3658.5|3658|3658.5|3658|3658|3657.5|122
1608197390000|2020-12-17 09:29:50|3658|3657.5|3658.5|3658|3658.5|3658|3658|3657.5|10
1608197400000|2020-12-17 09:30:00|3658|3657.5|3657.5|3657|3658.5|3658|3657.5|3657|2237
1608197410000|2020-12-17 09:30:10|3658|3657.5|3657.5|3657|3658|3657.5|3657|3656.5|3752
1608197420000|2020-12-17 09:30:20|3658|3657.5|3658.5|3657.5|3659|3658.5|3658|3657.5|4100
1608197430000|2020-12-17 09:30:30|3658|3657|3657.5|3656|3658.5|3657|3657.5|3656|219
1608197440000|2020-12-17 09:30:40|3657|3655.5|3656|3655.5|3657|3655.5|3656|3655|429
1608197450000|2020-12-17 09:30:50|3655.5|3655|3655|3654.5|3655.5|3655|3655|3654.5|164
1608197460000|2020-12-17 09:31:00|3655.5|3655|3655|3654.5|3655.5|3655|3655|3654.5|1395
1608197470000|2020-12-17 09:31:10|3654.5|3654|3655|3654.5|3655|3654.5|3654.5|3654|488
1608197480000|2020-12-17 09:31:20|3655.5|3655|3655|3654.5|3656|3655.5|3655|3654.5|1936
1608197490000|2020-12-17 09:31:30|3655.5|3655|3656|3655.5|3656|3655.5|3655.5|3655|813
1608197510000|2020-12-17 09:31:50|3655.5|3655|3655|3654.5|3655.5|3655|3655|3654|683
1608197520000|2020-12-17 09:32:00|3654.5|3654|3654|3653.5|3655|3654.5|3654|3653.5|4667
1608197530000|2020-12-17 09:32:10|3654.5|3654|3654.5|3654|3655|3654.5|3654.5|3654|1552
1608197540000|2020-12-17 09:32:20|3655|3654.5|3655.5|3655|3656|3655|3654.5|3654|1417
1608197550000|2020-12-17 09:32:30|3656|3655.5|3655.5|3655|3656|3655.5|3655.5|3655|479
1608197560000|2020-12-17 09:32:40|3655|3654.5|3656|3655|3656|3655|3655|3654.5|459
1608197570000|2020-12-17 09:32:50||3655.5||3655.5||3655.5||3655.5|0
1608197580000|2020-12-17 09:33:00|3655.5|3655|3654.5|3654|3656|3655|3654.5|3654|589
1608197590000|2020-12-17 09:33:10|3655|3654.5|3656.5|3655.5|3656.5|3656|3655|3654.5|1980
1608197600000|2020-12-17 09:33:20||3656||3656||3656||3656|833
1608197610000|2020-12-17 09:33:30|3657|3656.5|3656.5|3656|3657|3656.5|3656|3655.5|2785
1608197620000|2020-12-17 09:33:40|||||||||10
1608197630000|2020-12-17 09:33:50|3656|3655.5|3654|3653.5|3656|3655.5|3654|3653.5|1652
1608197640000|2020-12-17 09:34:00|3654.5|3654|3654.5|3654|3654.5|3654|3654.5|3653.5|793
1608197650000|2020-12-17 09:34:10|3655|3654.5|3655.5|3655|3656|3655.5|3655|3654.5|3843
1608197660000|2020-12-17 09:34:20|3655|3654.5|3655|3654|3655|3654.5|3655|3654|329
1608197670000|2020-12-17 09:34:30|3654.5|3653.5|3654.5|3654|3654.5|3654|3654|3653.5|1295
1608197680000|2020-12-17 09:34:40|3654|3653.5|3654|3653.5|3654.5|3654|3654|3653|0
1608197690000|2020-12-17 09:34:50|3654.5|3654|3654.5|3653.5|3654.5|3654|3654|3653.5|456
1608197700000|2020-12-17 09:35:00|3654|3654|3655|3654.5|3655.5|3655|3654|3654|383
1608197710000|2020-12-17 09:35:10|||||||||354
1608197720000|2020-12-17 09:35:20|||||||||18
1608197730000|2020-12-17 09:35:30|3654.5|3654|3654|3653|3654.5|3654|3653|3652.5|1290
1608197740000|2020-12-17 09:35:40|3653.5|3653.5|3653.5|3653|3653.5|3653.5|3653.5|3653|11
1608197750000|2020-12-17 09:35:50|3654|3653.5|3655|3654|3655|3654.5|3654|3653.5|447
1608197760000|2020-12-17 09:36:00|3654.5|3654.5|3654.5|3654|3654.5|3654.5|3654.5|3653.5|0
1608197770000|2020-12-17 09:36:10|3655|3654.5|3655|3654.5|3655|3654.5|3654.5|3654.5|398
1608197790000|2020-12-17 09:36:30|3655.5|3655|3653.5|3652.5|3655.5|3655|3653.5|3652.5|723
1608197800000|2020-12-17 09:36:40|3654|3653|3655.5|3654.5|3656|3655|3654|3652.5|1580
1608197810000|2020-12-17 09:36:50|3655|3654|3654.5|3654|3655|3654|3654.5|3654|265
1608197820000|2020-12-17 09:37:00|3655|3654.5|3655.5|3654.5|3655.5|3654.5|3655|3654|632
1608197830000|2020-12-17 09:37:10|3655|3654|3654.5|3654|3655|3654|3654.5|3654|124
1608197840000|2020-12-17 09:37:20|3655|3654.5|3653|3652.5|3655|3654.5|3653|3652.5|1313
1608197850000|2020-12-17 09:37:30|3653.5|3653|3653.5|3653|3654|3653|3653.5|3653|410
1608197860000|2020-12-17 09:37:40|3653|3652.5|3652.5|3651.5|3653.5|3652.5|3652|3651.5|1970
1608197870000|2020-12-17 09:37:50|3652|3652|3651.5|3651|3652|3652|3651.5|3651|269
1608197880000|2020-12-17 09:38:00|3652|3651.5|3650.5|3650|3652|3651.5|3650.5|3650|3916
1608197890000|2020-12-17 09:38:10|3651|3650.5|3651|3650|3651.5|3651|3651|3650|1744
1608197900000|2020-12-17 09:38:20|3650.5|3650.5|3651|3650.5|3651.5|3651|3650.5|3650|1219
1608197910000|2020-12-17 09:38:30|3650.5|3650|3650.5|3650|3650.5|3650.5|3650.5|3650|0
1608197920000|2020-12-17 09:38:40|||||||||859
1608197930000|2020-12-17 09:38:50|3650|3649.5|3650.5|3650|3650.5|3650|3650|3649.5|135
1608197940000|2020-12-17 09:39:00|3650|3649.5|3650|3649.5|3650.5|3650|3650|3649.5|828
1608197950000|2020-12-17 09:39:10|3650.5|3650|3650|3649.5|3650.5|3650|3650|3649.5|171
1608197960000|2020-12-17 09:39:20|3650.5|3650|3650.5|3650|3650.5|3650|3650|3649.5|2540
1608197970000|2020-12-17 09:39:30|||||||||348
1608197980000|2020-12-17 09:39:40||3649.5||3650||3650||3649.5|50
1608197990000|2020-12-17 09:39:50|3651|3650.5|3652|3651|3652|3651|3651|3650.5|2129
1608198000000|2020-12-17 09:40:00|3651.5|3650.5|3650|3649.5|3651.5|3651|3650|3649.5|6027
1608198010000|2020-12-17 09:40:10|3650.5|3650|3650.5|3650|3650.5|3650|3650|3649.5|1074
1608198040000|2020-12-17 09:40:40|3651|3650.5|3651.5|3651|3651.5|3651|3650.5|3650|3960
1608198050000|2020-12-17 09:40:50|3652|3651.5|3652.5|3651.5|3653|3652|3652|3651.5|1143
1608198060000|2020-12-17 09:41:00|3652|3652|3653.5|3653|3654|3653|3652|3652|485
1608198070000|2020-12-17 09:41:10|||||||||43
1608198080000|2020-12-17 09:41:20|3654|3653.5|3654.5|3654|3654.5|3654|3654|3653.5|435
1608198090000|2020-12-17 09:41:30|3655|3654.5|3653.5|3653|3655.5|3655|3653.5|3653|2376
1608198100000|2020-12-17 09:41:40|3654|3653.5|3654.5|3654|3655|3654|3654|3653.5|927
1608198110000|2020-12-17 09:41:50|3655|3654.5|3654.5|3654|3655|3654.5|3654.5|3654|634
1608198120000|2020-12-17 09:42:00|3655|3654.5|3654|3653.5|3655|3654.5|3654|3653.5|1269
1608198130000|2020-12-17 09:42:10|||||||||7
1608198140000|2020-12-17 09:42:20|3654.5|3654|3654|3653.5|3654.5|3654|3654|3653|1331
1608198150000|2020-12-17 09:42:30|3653.5|3653|3653|3652|3653.5|3653|3653|3652|470
1608198160000|2020-12-17 09:42:40|3652.5||3652.5||3652.5||3652.5||18
1608198170000|2020-12-17 09:42:50|3653|3652.5|3652.5|3651.5|3653|3652.5|3652.5|3651.5|1530
1608198180000|2020-12-17 09:43:00|3652|3652|3653.5|3653|3654|3653|3652|3652|4210
1608198190000|2020-12-17 09:43:10|3654|3653.5|3654|3653.5|3654|3653.5|3653.5|3653|304
1608198200000|2020-12-17 09:43:20|||||||||100
1608198210000|2020-12-17 09:43:30|||||||||5
1608198220000|2020-12-17 09:43:40|3654.5|3654|3654.5|3654|3654.5|3654|3654|3653.5|617
1608198240000|2020-12-17 09:44:00|||||||||2
1608198250000|2020-12-17 09:44:10|||||||||20
1608198260000|2020-12-17 09:44:20|3655|3654.5|3655|3654.5|3655.5|3655|3655|3654|2026
1608198270000|2020-12-17 09:44:30|3654.5|3654|3654|3653.5|3654.5|3654|3653.5|3653|1622
1608198280000|2020-12-17 09:44:40|3654.5|3654|3654.5|3654|3655|3654.5|3654.5|3654|2901
1608198290000|2020-12-17 09:44:50|3654|3653.5|3654|3653.5|3654.5|3653.5|3654|3653.5|268
1608198300000|2020-12-17 09:45:00|3653.5|3653|3654|3653.5|3654|3653.5|3653.5|3653|1555
1608198310000|2020-12-17 09:45:10|3653.5|3653|3654|3653.5|3654|3653.5|3653.5|3653|556
1608198320000|2020-12-17 09:45:20|3653.5|3653|3654|3653.5|3654|3653.5|3653.5|3653|420
1608198330000|2020-12-17 09:45:30|3653.5|3653|3654|3653.5|3654|3653.5|3653.5|3653|840
1608198340000|2020-12-17 09:45:40|3653.5|3653|3653|3652|3653.5|3653|3653|3652|683
1608198350000|2020-12-17 09:45:50|3652.5|3652.5|3652.5|3652|3653|3652.5|3652.5|3652|559
1608198360000|2020-12-17 09:46:00|3652|3651.5|3652|3651.5|3652.5|3652|3652|3651|851
1608198370000|2020-12-17 09:46:10|3651.5|3651|3651.5|3651|3651.5|3651.5|3651.5|3651|242
1608198380000|2020-12-17 09:46:20|3651|3650.5|3651.5|3651|3651.5|3651|3651|3650.5|1420
1608198390000|2020-12-17 09:46:30|3651|3650.5|3651.5|3650.5|3651.5|3651|3651|3650.5|1055
1608198400000|2020-12-17 09:46:40|3652|3651|3652|3651.5|3652|3651.5|3652|3650.5|787
1608198410000|2020-12-17 09:46:50|3652.5|3652|3652.5|3651.5|3652.5|3652|3652|3651.5|470
1608198420000|2020-12-17 09:47:00||3652||3652||3652||3652|350
1608198430000|2020-12-17 09:47:10|3652|3651.5|3652.5|3652|3652.5|3652|3652|3651.5|655
1608198440000|2020-12-17 09:47:20|3653|3652.5|3652.5|3652|3653|3652.5|3652.5|3652|1447
1608198450000|2020-12-17 09:47:30|3653|3652.5|3652.5|3652|3653|3652.5|3652.5|3652|1010
1608198460000|2020-12-17 09:47:40|3652|3651.5|3652|3651|3652|3651.5|3651.5|3651|192
1608198470000|2020-12-17 09:47:50|3651.5||3651.5||3652||3651.5||0
1608198480000|2020-12-17 09:48:00|3652|3651.5|3652|3651.5|3652|3651.5|3652|3651|1067
1608198490000|2020-12-17 09:48:10|3652.5|3652|3652.5|3652|3653|3652.5|3652.5|3652|723
1608198500000|2020-12-17 09:48:20|3653|3652.5|3653.5|3653|3653.5|3653|3653|3652.5|498
1608198510000|2020-12-17 09:48:30|3653|3652.5|3653|3652.5|3653.5|3652.5|3653|3652.5|54
1608198520000|2020-12-17 09:48:40|||||||||115
1608198530000|2020-12-17 09:48:50|||||||||5
1608198540000|2020-12-17 09:49:00|3652.5|3652|3651.5|3650.5|3652.5|3652|3651.5|3650.5|2094
1608198550000|2020-12-17 09:49:10|3651|3651|3651|3650.5|3651|3651|3651|3650.5|0
1608198560000|2020-12-17 09:49:20|3650.5|3650|3650|3649|3650.5|3650|3649|3648.5|7388
1608198570000|2020-12-17 09:49:30|3649.5|3649.5|3649|3648.5|3649.5|3649.5|3649|3648.5|276
1608198590000|2020-12-17 09:49:50|3648.5|3648|3646.5|3646|3648.5|3648|3646.5|3646|5409
1608198600000|2020-12-17 09:50:00|3646|3645.5|3646|3645.5|3646.5|3646|3645.5|3645|5764
1608198610000|2020-12-17 09:50:10|3645.5|3645|3645|3644.5|3645.5|3645|3644.5|3644|3833
1608198620000|2020-12-17 09:50:20|3645.5|3645|3645.5|3645|3646.5|3646|3645|3644.5|4066
1608198630000|2020-12-17 09:50:30|3645|3644.5|3645|3644.5|3645|3644.5|3645|3644.5|338
1608198640000|2020-12-17 09:50:40|3645.5|3645|3645.5|3645|3645.5|3645|3645|3644.5|2035
1608198650000|2020-12-17 09:50:50|3646|3645.5|3645.5|3645|3646.5|3646|3645.5|3644.5|2763
1608198660000|2020-12-17 09:51:00|3645|3644.5|3645|3644.5|3645.5|3645|3644.5|3644|15990
1608198680000|2020-12-17 09:51:20|3644.5|3644|3645|3644.5|3645|3644.5|3644.5|3644|6501
1608198690000|2020-12-17 09:51:30|3644.5|3644|3644.5|3644|3644.5|3644|3644.5|3644|455
1608198700000|2020-12-17 09:51:40|3645|3644.5|3645|3644.5|3645|3644.5|3644.5|3644|4410
1608198710000|2020-12-17 09:51:50|3644.5|3644|3645|3644|3645|3644|3644.5|3644|909
1608198720000|2020-12-17 09:52:00|3644.5|3643.5|3644|3643.5|3645|3643.5|3644|3643.5|1901
1608198730000|2020-12-17 09:52:10|3644.5|3644|3644.5|3644|3644.5|3644|3644.5|3644|536
1608198740000|2020-12-17 09:52:20|3645|3644.5|3645|3644|3645|3644.5|3644.5|3644|610
1608198750000|2020-12-17 09:52:30|3645.5|3644.5|3645|3644.5|3645.5|3645|3644.5|3644|3982
1608198760000|2020-12-17 09:52:40|3644.5|3644|3644.5|3644|3644.5|3644|3644.5|3644|1792
1608198770000|2020-12-17 09:52:50|3645|3644.5|3644|3643.5|3645|3644.5|3644|3643.5|2703
1608198780000|2020-12-17 09:53:00|3644.5|3644|3644.5|3643.5|3645.5|3645|3644|3643.5|4803
1608198790000|2020-12-17 09:53:10|3645|3644|3646|3645.5|3646|3645.5|3645|3643.5|1675
1608198800000|2020-12-17 09:53:20|3645.5|3645|3646|3645.5|3646|3645.5|3645.5|3645|381
1608198810000|2020-12-17 09:53:30|3645.5|3645|3645|3644|3645.5|3645|3645|3644|2442
1608198820000|2020-12-17 09:53:40|3644.5|3643.5|3644.5|3643.5|3644.5|3643.5|3644|3643.5|266
1608198840000|2020-12-17 09:54:00|3644|3644|3646.5|3645.5|3646.5|3645.5|3644|3644|1741
1608198850000|2020-12-17 09:54:10|3647|3646|3647.5|3647|3648|3647|3647|3646|636
1608198860000|2020-12-17 09:54:20|3648|3647.5|3648|3647.5|3648|3647.5|3647|3646.5|594
1608198870000|2020-12-17 09:54:30|3648.5|3648|3649|3648.5|3649|3648.5|3648.5|3648|1226
1608198880000|2020-12-17 09:54:40|3649.5||3649||3649.5||3649||0
1608198890000|2020-12-17 09:54:50|3648.5|3648|3648.5|3648|3648.5|3648|3648.5|3647.5|609
1608198900000|2020-12-17 09:55:00|3648|3647.5|3646|3645.5|3648|3647.5|3646|3645.5|1885
1608198910000|2020-12-17 09:55:10|3646.5|3645|3646.5|3646|3646.5|3646|3645.5|3645|805
1608198920000|2020-12-17 09:55:20|3646|3645.5|3646.5|3645.5|3646.5|3646|3646|3645|307
1608198930000|2020-12-17 09:55:30|3646|3645|3645.5|3645|3646|3645|3645.5|3645|0
1608198940000|2020-12-17 09:55:40|3645|3644.5|3644|3643.5|3645|3644.5|3644|3643.5|1124
1608198950000|2020-12-17 09:55:50|3643.5|3643|3644|3643.5|3644.5|3643.5|3643.5|3643|1406
1608198960000|2020-12-17 09:56:00|3644.5|3644|3645|3644|3646.5|3646|3644.5|3643.5|16542
1608198970000|2020-12-17 09:56:10|3644.5|3643.5|3643.5|3643|3644.5|3644|3643.5|3643|1838
1608198980000|2020-12-17 09:56:20|3644|3643.5|3643.5|3643|3644|3643.5|3643.5|3643|1361
1608198990000|2020-12-17 09:56:30|3644|3643.5|3644|3643|3644|3643.5|3644|3643|715
1608199000000|2020-12-17 09:56:40|3643.5|3642.5|3643|3642.5|3643.5|3642.5|3643|3642.5|364
1608199010000|2020-12-17 09:56:50|3642.5|3642|3642.5|3642|3643|3642.5|3642.5|3642|1289
1608199020000|2020-12-17 09:57:00|3642|3641.5|3642.5|3642|3642.5|3642|3642|3641.5|4079
1608199030000|2020-12-17 09:57:10|3642|3641.5|3642.5|3641.5|3642.5|3642|3642|3641.5|859
1608199040000|2020-12-17 09:57:20|3642|3642|3642.5|3641.5|3642.5|3642|3642|3641.5|1004
1608199050000|2020-12-17 09:57:30|3642|3642|3642|3641.5|3642.5|3642|3642|3641.5|525
1608199060000|2020-12-17 09:57:40|3642.5|3642|3643|3642.5|3643.5|3642.5|3642.5|3642|1742
1608199070000|2020-12-17 09:57:50|3643.5|3643|3642|3641.5|3643.5|3643|3642|3641.5|1691
1608199080000|2020-12-17 09:58:00|3642.5|3642|3641.5|3640.5|3642.5|3642|3641|3640.5|1742
1608199090000|2020-12-17 09:58:10|||||||||893
1608199100000|2020-12-17 09:58:20|3641|3639.5|3640.5|3640|3641.5|3640|3640.5|3639.5|2729
1608199110000|2020-12-17 09:58:30||3639.5||3639.5||3639.5||3639.5|363
1608199120000|2020-12-17 09:58:40||3640||3639.5||3640||3639.5|140
1608199130000|2020-12-17 09:58:50|3640|3639|3640|3639.5|3640.5|3639.5|3639|3638.5|3660
1608199140000|2020-12-17 09:59:00|3640.5|3640|3641|3640|3641|3640|3640.5|3640|1889
1608199150000|2020-12-17 09:59:10|3640.5|3639.5|3640.5|3639.5|3641|3639.5|3640.5|3639.5|817
1608199160000|2020-12-17 09:59:20|3641|3640|3640.5|3640|3641|3640.5|3640.5|3639.5|379
1608199170000|2020-12-17 09:59:30|3641||3640.5||3641||3640.5||566
1608199180000|2020-12-17 09:59:40|3640|3639.5|3640.5|3639.5|3640.5|3639.5|3640|3639.5|965
1608199190000|2020-12-17 09:59:50|3641|3640|3641|3640|3641|3640|3640.5|3640|1
1608199200000|2020-12-17 10:00:00||3640.5||3640.5||3640.5||3640.5|393
1608199210000|2020-12-17 10:00:10|3641.5|3640|3641|3640.5|3641.5|3640.5|3640.5|3640|585
1608199220000|2020-12-17 10:00:20|3641.5|3641|3641.5|3641|3642|3641|3641.5|3641|2843
1608199230000|2020-12-17 10:00:30|3642|3641.5|3642|3641.5|3642|3641.5|3641.5|3641|1173
1608199240000|2020-12-17 10:00:40|3641.5|3641|3640.5|3640|3641.5|3641|3640.5|3640|502
1608199250000|2020-12-17 10:00:50|||||||||50
1608199260000|2020-12-17 10:01:00|3641|3640.5|3641.5|3640.5|3641.5|3640.5|3641|3640|931
1608199270000|2020-12-17 10:01:10|3641|3640|3641|3640|3641.5|3640|3641|3640|203
1608199280000|2020-12-17 10:01:20|3640.5|3640.5|3639.5|3639|3641|3640.5|3639|3638.5|2148
1608199290000|2020-12-17 10:01:30|3639|3638.5|3639|3638.5|3639.5|3639|3639|3638.5|1441
1608199300000|2020-12-17 10:01:40|3638.5|3638|3636|3635|3638.5|3638.5|3635.5|3635|1771
1608199310000|2020-12-17 10:01:50|3635.5|3635.5|3635.5|3635|3635.5|3635.5|3635.5|3635|132
1608199320000|2020-12-17 10:02:00|3635|3634.5|3634.5|3634|3635.5|3635|3634.5|3634|1991
1608199330000|2020-12-17 10:02:10|3635|3634.5|3634|3633.5|3635|3634.5|3633.5|3632.5|3449
1608199340000|2020-12-17 10:02:20|3634.5|3633|3633.5|3633|3634.5|3633.5|3633|3632.5|3241
1608199350000|2020-12-17 10:02:30|3633|3632.5|3632.5|3632|3633.5|3633|3632.5|3632|545
1608199360000|2020-12-17 10:02:40|3632|3631.5|3632|3631.5|3632.5|3632|3632|3631.5|705
1608199370000|2020-12-17 10:02:50|3631.5|3631|3631|3630.5|3632.5|3632|3630.5|3630|6769
1608199380000|2020-12-17 10:03:00|3630.5|3630|3630.5|3630|3631|3630.5|3630.5|3630|1240
1608199390000|2020-12-17 10:03:10|3630|3629.5|3630|3629|3630|3629.5|3629.5|3629|3174
1608199400000|2020-12-17 10:03:20|3629.5|3629.5|3629.5|3629|3630|3629.5|3629.5|3628.5|1745
1608199410000|2020-12-17 10:03:30|3630|3628.5|3630|3629|3630|3629.5|3629.5|3628.5|1599
1608199420000|2020-12-17 10:03:40|3629.5||3629.5||3629.5||3629.5||0
1608199430000|2020-12-17 10:03:50|3629|3628.5|3628|3627.5|3629.5|3628.5|3628|3627.5|1889
1608199440000|2020-12-17 10:04:00|3628.5|3628|3630|3629|3630|3629.5|3628|3627.5|5182
1608199450000|2020-12-17 10:04:10|3630.5|3629.5|3631.5|3631|3631.5|3631|3630.5|3629.5|1772
1608199460000|2020-12-17 10:04:20|3631|3630.5|3630|3629.5|3631|3630.5|3630|3629|1203
1608199470000|2020-12-17 10:04:30|3630.5|3629|3631|3630|3631|3630|3630.5|3629|2435
1608199480000|2020-12-17 10:04:40|3631.5|3630.5|3631.5|3631|3632|3631.5|3631.5|3630.5|600
1608199490000|2020-12-17 10:04:50|3631|3630.5|3631|3630|3631.5|3630.5|3631|3630|945
1608199500000|2020-12-17 10:05:00|3630.5|3629.5|3630.5|3629|3630.5|3630|3630.5|3629|80
1608199510000|2020-12-17 10:05:10|3630|3629.5|3630|3629|3630.5|3630|3630|3629|349
1608199520000|2020-12-17 10:05:20|3629.5|3628.5|3629|3628.5|3630|3629|3629|3628.5|435
1608199530000|2020-12-17 10:05:30|3629.5|3629|3631|3630|3631.5|3630.5|3629.5|3629|2044
1608199540000|2020-12-17 10:05:40|3630.5|3629.5|3629.5|3628.5|3630.5|3629.5|3629|3628.5|4110
1608199550000|2020-12-17 10:05:50|3630|3629|3631.5|3630.5|3631.5|3631|3630|3628.5|2795
1608199560000|2020-12-17 10:06:00|3631|3630|3630.5|3630|3631|3630|3630.5|3629.5|376
1608199570000|2020-12-17 10:06:10|3630|3629.5|3630|3629|3630|3630|3629.5|3629|587
1608199580000|2020-12-17 10:06:20||3629.5||3629.5||3629.5||3629.5|130
1608199590000|2020-12-17 10:06:30|3630.5|3630|3631|3630|3631.5|3630.5|3630.5|3630|3293
1608199600000|2020-12-17 10:06:40|3630.5|3630.5|3631|3630.5|3631|3630.5|3630.5|3630|214
1608199610000|2020-12-17 10:06:50|3631.5|3631|3627.5|3627|3631.5|3631|3627.5|3627|7452
1608199620000|2020-12-17 10:07:00|3627|3626.5|3628|3627|3628|3627.5|3626.5|3626|4571
1608199630000|2020-12-17 10:07:10|3628.5|3627.5|3629.5|3629|3629.5|3629|3628.5|3627|5152
1608199640000|2020-12-17 10:07:20|3629|3628.5|3629|3628|3629|3628.5|3629|3628|589
1608199650000|2020-12-17 10:07:30|3628.5|3627.5|3628.5|3628|3628.5|3628|3628|3627.5|239
1608199660000|2020-12-17 10:07:40|3628|3627.5|3628|3627|3628.5|3628|3628|3627|420
1608199680000|2020-12-17 10:08:00|3627.5|3627.5|3629|3628|3629|3628.5|3627.5|3627|3035
1608199690000|2020-12-17 10:08:10|3629.5|3628.5|3630|3629.5|3630|3629.5|3629.5|3628.5|1639
1608199700000|2020-12-17 10:08:20|3630.5|3629|3631.5|3630.5|3631.5|3631|3630.5|3629|1134
1608199710000|2020-12-17 10:08:30|3631|3631|3631.5|3631|3631.5|3631|3631|3630.5|73
1608199720000|2020-12-17 10:08:40|3632|3631.5|3631.5|3631|3632|3631.5|3631.5|3631|805
1608199730000|2020-12-17 10:08:50|3632|3631.5|3632.5|3632|3633|3632|3631.5|3631|504
1608199740000|2020-12-17 10:09:00|3633|3631.5|3633|3632.5|3633.5|3632.5|3633|3631.5|751
1608199750000|2020-12-17 10:09:10|3633.5|3633|3632.5|3631.5|3634|3633|3632.5|3631.5|1177
1608199760000|2020-12-17 10:09:20|3633|3632|3633.5|3632.5|3633.5|3632.5|3633|3632|744
1608199770000|2020-12-17 10:09:30|3634|3633|3634|3633|3634.5|3633.5|3633|3632.5|944
1608199780000|2020-12-17 10:09:40|3634.5|3633.5|3633.5|3633|3634.5|3633.5|3633.5|3633|361
1608199790000|2020-12-17 10:09:50|||||||||8
1608199800000|2020-12-17 10:10:00|3634|3633.5|3634|3633|3634|3633.5|3634|3633|691
1608199810000|2020-12-17 10:10:10|3633.5|3632.5|3633|3631.5|3634|3632.5|3632.5|3631.5|2213
1608199820000|2020-12-17 10:10:20|3632.5|3632|3631|3630|3632.5|3632|3630.5|3630|2160
1608199830000|2020-12-17 10:10:30|3630.5|3629.5|3630|3629.5|3630.5|3629.5|3629.5|3629|634
1608199840000|2020-12-17 10:10:40|3630.5|3630|3630.5|3630|3631|3630.5|3630.5|3630|2273
1608199850000|2020-12-17 10:10:50|3631|3630.5|3632|3631|3632.5|3631.5|3630.5|3630|1920
1608199860000|2020-12-17 10:11:00|3632.5|3631.5|3632.5|3632|3633|3632.5|3632.5|3631.5|820
1608199870000|2020-12-17 10:11:10|3633|3632.5|3633|3632.5|3633|3632.5|3632.5|3632|487
1608199880000|2020-12-17 10:11:20|3633.5|3632|3633|3632|3633.5|3632.5|3633|3632|100
1608199890000|2020-12-17 10:11:30|3633.5|3632.5|3632|3631.5|3633.5|3632.5|3632|3631.5|1091
1608199900000|2020-12-17 10:11:40|3631.5|3631|3631.5|3631|3631.5|3631|3631.5|3630.5|264
1608199910000|2020-12-17 10:11:50|3632|3630.5|3631.5|3630.5|3632|3631|3631|3630.5|1731
1608199920000|2020-12-17 10:12:00|3632|3631|3631.5|3630.5|3632.5|3632|3631.5|3630.5|658
1608199930000|2020-12-17 10:12:10|3631|3631|3631|3630.5|3631.5|3631|3631|3630.5|170
1608199940000|2020-12-17 10:12:20|3631.5|3631|3631.5|3630.5|3631.5|3631|3631|3630.5|1433
1608199950000|2020-12-17 10:12:30||3631||3631||3631||3631|675
1608199960000|2020-12-17 10:12:40|3632|3631.5|3630.5|3629.5|3632|3631.5|3630|3629.5|649
1608199970000|2020-12-17 10:12:50|3630||3630||3630||3630||0
1608199980000|2020-12-17 10:13:00|||||||||200
1608199990000|2020-12-17 10:13:10|||||||||1
1608200000000|2020-12-17 10:13:20|3629.5|3629|3629.5|3629|3630|3629.5|3629.5|3629|402
1608200010000|2020-12-17 10:13:30|3629|3628.5|3630|3629.5|3630.5|3630|3629|3628.5|2252
1608200020000|2020-12-17 10:13:40|3630.5|3630|3630|3629.5|3630.5|3630|3630|3629.5|585
1608200030000|2020-12-17 10:13:50||3629||3629.5||3629.5||3629|150
1608200040000|2020-12-17 10:14:00|3629.5|3629|3629.5|3628.5|3629.5|3629|3629|3628.5|1031
1608200050000|2020-12-17 10:14:10|3630|3629|3630.5|3630|3630.5|3630|3630|3628.5|1218
1608200060000|2020-12-17 10:14:20|3631|3630.5|3631.5|3631|3632|3631.5|3631|3630.5|1378
1608200070000|2020-12-17 10:14:30|3632|3631.5|3631|3630.5|3632|3631.5|3631|3630.5|1628
1608200080000|2020-12-17 10:14:40|||||||||34
1608200090000|2020-12-17 10:14:50|3630.5|3630|3630|3629.5|3631|3630|3630|3629|105
1608200100000|2020-12-17 10:15:00|3631.5|3631|3630|3629.5|3632|3631.5|3630|3629|30559
1608200110000|2020-12-17 10:15:10|3629.5|3629|3629.5|3629|3629.5|3629|3629.5|3629|144
1608200120000|2020-12-17 10:15:20|3630|3629.5|3629.5|3629|3630.5|3629.5|3629|3628.5|6983
1608200130000|2020-12-17 10:15:30|3630|3629.5|3631|3630|3631|3630.5|3629.5|3629|4794
1608200140000|2020-12-17 10:15:40|3631.5|3630.5|3632|3631.5|3632|3631.5|3631.5|3630|577
1608200150000|2020-12-17 10:15:50|3632.5|3632|3633|3632.5|3633|3632.5|3632.5|3632|795
1608200160000|2020-12-17 10:16:00|3632.5|3632|3632.5|3632|3632.5|3632|3632.5|3632|362
1608200170000|2020-12-17 10:16:10|3633|3632.5|3633|3632.5|3633.5|3632.5|3633|3632.5|206
1608200180000|2020-12-17 10:16:20|3633.5|3633|3634|3633.5|3634|3633.5|3633.5|3633|492
1608200190000|2020-12-17 10:16:30|3633.5|3633|3633.5|3633|3633.5|3633|3633.5|3633|143
1608200200000|2020-12-17 10:16:40|3634|3633.5|3634|3633.5|3634|3633.5|3633.5|3633.5|505
1608200210000|2020-12-17 10:16:50|3633.5|3633|3633.5|3633|3633.5|3633|3633.5|3633|81
1608200220000|2020-12-17 10:17:00|||||||||300
1608200230000|2020-12-17 10:17:10|3634|3633.5|3635|3634.5|3635.5|3634.5|3634|3633.5|1270
1608200240000|2020-12-17 10:17:20|3635.5|3635|3636|3635.5|3636.5|3635.5|3635.5|3635|582
1608200250000|2020-12-17 10:17:30|3636.5|3636|3637|3635.5|3637.5|3636.5|3636.5|3635.5|487
1608200260000|2020-12-17 10:17:40|3636.5|3636|3636.5|3636|3636.5|3636.5|3636.5|3636|20
1608200270000|2020-12-17 10:17:50|3637|3636.5|3636|3635.5|3637.5|3637|3636|3635.5|1424
1608200280000|2020-12-17 10:18:00|3636.5|3636|3636.5|3636|3636.5|3636|3636|3635.5|993
1608200290000|2020-12-17 10:18:10|3637|3636.5|3636.5|3636|3637|3636.5|3636.5|3636|806
1608200300000|2020-12-17 10:18:20||3635.5||3635.5||3635.5||3635.5|1800
1608200310000|2020-12-17 10:18:30|3636|3636|3636|3635.5|3636|3636|3635.5|3635|1914
1608200320000|2020-12-17 10:18:40|3635.5|3635|3635.5|3635|3635.5|3635|3635.5|3635|215
1608200330000|2020-12-17 10:18:50|3636|3635.5|3635|3634.5|3636|3635.5|3635|3634.5|448
1608200340000|2020-12-17 10:19:00|3634.5|3634|3633.5|3633|3635|3634.5|3633.5|3633|2717
1608200350000|2020-12-17 10:19:10|3634|3633.5|3634.5|3634|3634.5|3634|3634|3633|5873
1608200360000|2020-12-17 10:19:20|3635|3634.5|3635|3634.5|3635|3634.5|3634.5|3634|1586
1608200370000|2020-12-17 10:19:30|3635.5|3635|3635.5|3635|3636|3635.5|3635.5|3634.5|519
1608200380000|2020-12-17 10:19:40|3636|3635.5|3635|3634.5|3636|3635.5|3635|3634.5|1415
1608200390000|2020-12-17 10:19:50|3634.5|3634|3634.5|3634|3634.5|3634|3634.5|3634|405
1608200400000|2020-12-17 10:20:00|3634|3633.5|3634|3633.5|3634.5|3634|3634|3633.5|1840
1608200410000|2020-12-17 10:20:10|3633.5|3633|3634|3633|3634|3633.5|3633.5|3632.5|1618
1608200420000|2020-12-17 10:20:20|3633.5||3633.5||3633.5||3633.5||42
1608200430000|2020-12-17 10:20:30|3633|3632.5|3632|3631.5|3633|3632.5|3632|3631.5|2173
1608200440000|2020-12-17 10:20:40|3631.5|3631|3631|3630.5|3631.5|3631|3631|3630.5|1333
1608200450000|2020-12-17 10:20:50|3630.5|3630|3630.5|3630|3631|3630.5|3630.5|3630|213
1608200460000|2020-12-17 10:21:00|3631|3630.5|3629|3628.5|3631|3630.5|3629|3628|11142
1608200470000|2020-12-17 10:21:10|||||||||251
1608200480000|2020-12-17 10:21:20|3628.5|3628|3629|3628.5|3629|3628.5|3628.5|3628|5743
1608200490000|2020-12-17 10:21:30|3629.5|3629|3630|3629.5|3630.5|3630|3629.5|3629|3221
1608200500000|2020-12-17 10:21:40|3630.5|3630|3630.5|3630|3631|3630.5|3630.5|3630|1629
1608200510000|2020-12-17 10:21:50|3630|3629.5|3630.5|3630|3631|3630|3630|3629.5|144
1608200520000|2020-12-17 10:22:00|3631|3630.5|3631.5|3630.5|3631.5|3631|3631|3630.5|1078
1608200530000|2020-12-17 10:22:10|3632|3631|3632|3631|3632|3631|3632|3631|3
1608200540000|2020-12-17 10:22:20|3631.5||3631.5||3631.5||3631.5||375
1608200550000|2020-12-17 10:22:30|||||||||13
1608200560000|2020-12-17 10:22:40|3632|3631.5|3632.5|3631.5|3632.5|3632|3631.5|3631|1167
1608200570000|2020-12-17 10:22:50|3632|3632|3632|3631.5|3632|3632|3632|3631.5|292
1608200580000|2020-12-17 10:23:00|3631.5|3631|3631.5|3631|3632|3631.5|3631.5|3631|403
1608200590000|2020-12-17 10:23:10|3632|3631.5|3632|3631.5|3632|3631.5|3632|3631|118
1608200600000|2020-12-17 10:23:20|||||||||182
1608200610000|2020-12-17 10:23:30|3632.5|3632|3633.5|3633|3634|3633.5|3632.5|3632|1067
1608200620000|2020-12-17 10:23:40|3634|3633.5|3634.5|3634|3634.5|3634|3634|3633|462
1608200630000|2020-12-17 10:23:50|3635|3634.5|3634|3633.5|3635|3634.5|3634|3633|632
1608200640000|2020-12-17 10:24:00|3633.5|3633|3634|3633.5|3634|3633.5|3633.5|3633|2101
1608200650000|2020-12-17 10:24:10|3633.5|3633|3633.5|3633|3633.5|3633|3633|3632.5|1208
1608200660000|2020-12-17 10:24:20||3632.5||3632.5||3632.5||3632.5|22
1608200670000|2020-12-17 10:24:30|3633|3632|3633|3632|3633|3632|3632.5|3632|132
1608200680000|2020-12-17 10:24:40|3633.5|3632.5|3633.5|3633|3633.5|3633|3633.5|3632.5|540
1608200700000|2020-12-17 10:25:00||3632.5||3632.5||3633||3632.5|50
1608200720000|2020-12-17 10:25:20|3634|3633|3634|3633.5|3634|3633.5|3634|3632.5|344
1608200730000|2020-12-17 10:25:30|3633.5|3633|3633.5|3632.5|3634|3633.5|3633.5|3632.5|394
1608200740000|2020-12-17 10:25:40|3633|3633|3633.5|3632.5|3633.5|3633|3633|3632.5|0
1608200750000|2020-12-17 10:25:50||3633||3632.5||3633||3632.5|0
1608200760000|2020-12-17 10:26:00|3633|3632|3632|3631.5|3633.5|3632|3631.5|3631|1146
1608200770000|2020-12-17 10:26:10|3632.5|3632|3632|3631.5|3632.5|3632|3632|3631|320
1608200780000|2020-12-17 10:26:20|3631.5|3631|3631.5|3631|3632|3631.5|3631.5|3631|640
1608200790000|2020-12-17 10:26:30|3632|3631.5|3633|3632|3633.5|3632.5|3632|3631.5|3885
1608200800000|2020-12-17 10:26:40|3632.5||3633||3633||3632.5||853
1608200810000|2020-12-17 10:26:50|3632.5||3632.5||3632.5||3632.5||0
1608200830000|2020-12-17 10:27:10|3632|3631.5|3631.5|3631|3632|3631.5|3631.5|3631|906
1608200840000|2020-12-17 10:27:20|3632|3631.5|3632.5|3632|3633|3632|3631.5|3631|2588
1608200850000|2020-12-17 10:27:30|3633|3632.5|3633|3632|3633|3632.5|3632.5|3632|766
1608200860000|2020-12-17 10:27:40|3633.5|3632.5|3633.5|3633|3634|3633|3633.5|3632|803
1608200870000|2020-12-17 10:27:50|3633|3632.5|3633|3632|3633.5|3633|3632.5|3632|405
1608200880000|2020-12-17 10:28:00|3633.5|3632.5|3634.5|3633.5|3634.5|3634|3633|3632.5|1746
1608200890000|2020-12-17 10:28:10|3634|3634|3635|3634.5|3635|3634.5|3634|3634|798
1608200920000|2020-12-17 10:28:40|||||||||189
1608200930000|2020-12-17 10:28:50|3634.5|3634|3635|3634.5|3635|3634.5|3634.5|3634|2
1608200940000|2020-12-17 10:29:00|3634.5|3634|3634.5|3634|3635|3634|3634.5|3634|303
1608200950000|2020-12-17 10:29:10|||||||||115
1608200960000|2020-12-17 10:29:20|3635|3634.5|3635|3634.5|3635|3634.5|3635|3634.5|324
1608200970000|2020-12-17 10:29:30|3635.5|3635|3635.5|3634.5|3635.5|3635|3635.5|3634.5|9
1608200990000|2020-12-17 10:29:50|3636|3635|3636|3635.5|3637|3636|3636|3634.5|1214
1608201000000|2020-12-17 10:30:00|3636.5|3636|3636.5|3635.5|3636.5|3636|3636.5|3635.5|100
1608201010000|2020-12-17 10:30:10|3636|3635|3636|3635.5|3636|3635.5|3635.5|3635|395
1608201020000|2020-12-17 10:30:20|3635.5|3635|3635.5|3635|3636|3635.5|3635.5|3635|678
1608201030000|2020-12-17 10:30:30|3636|3635.5|3636.5|3636|3636.5|3636|3636|3635.5|293
1608201040000|2020-12-17 10:30:40|3637|3635.5|3637|3636.5|3637|3636.5|3637|3635.5|434
1608201060000|2020-12-17 10:31:00|||||||||335
1608201070000|2020-12-17 10:31:10|3637.5|3637|3637.5|3636.5|3637.5|3637|3637|3636.5|295
1608201080000|2020-12-17 10:31:20||3637||3637||3637||3637|0
1608201090000|2020-12-17 10:31:30|3638|3637.5|3639|3638.5|3639|3638.5|3638|3637|5155
1608201100000|2020-12-17 10:31:40|3639.5|3639|3639.5|3639|3640|3639|3639|3638.5|1955
1608201110000|2020-12-17 10:31:50|3640|3639.5|3640|3639.5|3640.5|3639.5|3640|3639.5|267
1608201120000|2020-12-17 10:32:00|3640.5|3639|3640|3639|3640.5|3639.5|3639|3638.5|934
1608201130000|2020-12-17 10:32:10|3639.5|3638.5|3639.5|3639|3639.5|3639|3638.5|3638|4515
1608201140000|2020-12-17 10:32:20|3639|3638.5|3639.5|3639|3639.5|3639|3639|3638|3293
1608201150000|2020-12-17 10:32:30|3639|3638.5|3639.5|3639|3639.5|3639|3639|3638.5|2964
1608201160000|2020-12-17 10:32:40|3639|3638.5|3639.5|3639|3639.5|3639|3638.5|3638|1872
1608201170000|2020-12-17 10:32:50|3640|3639.5|3640|3639.5|3640|3639.5|3639.5|3639|605
1608201180000|2020-12-17 10:33:00|3640.5|3640|3640|3639|3640.5|3640|3639.5|3639|885
1608201190000|2020-12-17 10:33:10||3639.5||3639.5||3639.5||3639|0
1608201200000|2020-12-17 10:33:20|3639.5|3639|3640|3639|3640|3639.5|3639.5|3639|51
1608201210000|2020-12-17 10:33:30|3640.5|3639.5|3640.5|3639.5|3640.5|3639.5|3640.5|3639.5|80
1608201220000|2020-12-17 10:33:40|3641|3640|3641|3640.5|3641|3640.5|3640.5|3640|0
1608201240000|2020-12-17 10:34:00|3640.5|3640|3640|3639.5|3640.5|3640|3640|3639.5|474
1608201250000|2020-12-17 10:34:10|3640.5|3640|3640|3639.5|3641|3640.5|3640|3639.5|2195
1608201260000|2020-12-17 10:34:20|3639.5|3639|3639|3638.5|3640|3639.5|3639|3638.5|5257
1608201270000|2020-12-17 10:34:30|3639.5|3638|3639.5|3638.5|3639.5|3639|3639|3638|2670
1608201280000|2020-12-17 10:34:40|3639|3638|3638|3637.5|3639|3638|3638|3637.5|2290
1608201290000|2020-12-17 10:34:50|3638.5||3638.5||3638.5||3638.5||0
1608201300000|2020-12-17 10:35:00|3638|3637|3637|3636.5|3638.5|3637|3636|3635.5|1343
1608201310000|2020-12-17 10:35:10|3637.5|3637|3638|3637.5|3638|3637.5|3637.5|3636.5|2356
1608201320000|2020-12-17 10:35:20|||||||||5
1608201330000|2020-12-17 10:35:30|||||||||300
1608201340000|2020-12-17 10:35:40|3637|3637|3637|3636.5|3637|3637|3637|3636.5|1036
1608201360000|2020-12-17 10:36:00|3636.5|3636|3637|3636|3637|3636|3636|3635|1521
1608201370000|2020-12-17 10:36:10|3636.5|3635.5|3636|3635.5|3636.5|3635.5|3636|3635|97
1608201380000|2020-12-17 10:36:20||3635||3635.5||3635.5||3635|0
1608201390000|2020-12-17 10:36:30|3635.5|3635|3635|3634.5|3635.5|3635|3635|3634|3059
1608201400000|2020-12-17 10:36:40|3635.5|3635|3635.5|3634.5|3635.5|3635|3635.5|3634.5|565
1608201410000|2020-12-17 10:36:50||3635||3635||3635||3635|14
1608201420000|2020-12-17 10:37:00|3635|3634.5|3633.5|3633|3635|3634.5|3633.5|3633|268
1608201430000|2020-12-17 10:37:10|3634|3633.5|3633.5|3633|3634.5|3633.5|3633|3632.5|1502
1608201440000|2020-12-17 10:37:20|3633|3632.5|3633|3632.5|3633.5|3632.5|3632.5|3632|1763
1608201450000|2020-12-17 10:37:30|3633.5|3633|3633.5|3633|3633.5|3633|3633.5|3633|657
1608201460000|2020-12-17 10:37:40|3633|3632.5|3633|3632|3633|3632.5|3632.5|3632|1586
1608201470000|2020-12-17 10:37:50|3632.5|3631.5|3632.5|3632|3632.5|3632|3631|3630.5|2394
1608201480000|2020-12-17 10:38:00|3632|3631.5|3633|3631.5|3633|3632.5|3632|3631.5|1621
1608201490000|2020-12-17 10:38:10||3632||3632.5||3632.5||3632|0
1608201500000|2020-12-17 10:38:20|3632.5|3632|3634|3633|3634|3633.5|3632.5|3632|1025
1608201510000|2020-12-17 10:38:30|3633.5|3633.5|3635.5|3635|3636|3635|3633.5|3633|1053
1608201520000|2020-12-17 10:38:40|3635|3634.5|3634.5|3633.5|3635.5|3634.5|3634|3633.5|2510
1608201530000|2020-12-17 10:38:50||3634||3633.5||3634||3633.5|250
1608201540000|2020-12-17 10:39:00|3634|3633|3633|3632.5|3634|3633|3633|3632|178
1608201550000|2020-12-17 10:39:10|||||||||202
1608201560000|2020-12-17 10:39:20|3633.5|3633|3634.5|3633.5|3634.5|3633.5|3633.5|3633|1621
1608201570000|2020-12-17 10:39:30|3634|3634|3634.5|3633.5|3634.5|3634|3634|3633.5|163
1608201580000|2020-12-17 10:39:40||3634||3633.5||3634||3633.5|0
1608201590000|2020-12-17 10:39:50||3634||3634||3634||3634|340
1608201600000|2020-12-17 10:40:00||3633.5||3633.5||3634||3633.5|0
1608201610000|2020-12-17 10:40:10|3634|3634|3634.5|3634|3634.5|3634|3634|3634|323
1608201620000|2020-12-17 10:40:20|||||||||10
1608201630000|2020-12-17 10:40:30|3635|3634.5|3637|3636|3637|3636|3634.5|3634|805
1608201650000|2020-12-17 10:40:50|||||||||284
1608201660000|2020-12-17 10:41:00|3637.5|3636.5|3639|3638.5|3639|3638.5|3637.5|3636.5|559
1608201670000|2020-12-17 10:41:10|3639.5|3638|3639|3637.5|3639.5|3638|3638|3637.5|557
1608201700000|2020-12-17 10:41:40||3638||3638||3638||3638|0
1608201730000|2020-12-17 10:42:10|3639.5|3638.5|3641|3640|3641|3640.5|3639.5|3638.5|4756
1608201740000|2020-12-17 10:42:20|3640.5||3640.5||3640.5||3640.5||2303
1608201760000|2020-12-17 10:42:40|3641|3640.5|3640.5|3640|3641|3640.5|3640.5|3640|671
1608201770000|2020-12-17 10:42:50|3641|3640.5|3639|3638|3641.5|3641|3639|3638|37806
1608201780000|2020-12-17 10:43:00|3638.5|3638.5|3639|3638.5|3639.5|3639|3638.5|3638.5|560
1608201790000|2020-12-17 10:43:10|3639.5|3639|3640|3639|3640|3639.5|3639.5|3639|2575
1608201810000|2020-12-17 10:43:30|3639.5|3638.5|3639.5|3639|3640|3639.5|3639|3638.5|2386
1608201820000|2020-12-17 10:43:40|3640||3640||3640||3639.5||0
1608201830000|2020-12-17 10:43:50|3639.5|3638.5|3640.5|3640|3641|3640.5|3639|3638.5|6374
1608201840000|2020-12-17 10:44:00|3641|3640.5|3639|3638.5|3641|3640.5|3639|3638.5|3634
1608201850000|2020-12-17 10:44:10|3639.5|3639|3639.5|3639|3639.5|3639|3639|3638.5|1912
1608201860000|2020-12-17 10:44:20|3640||3640||3640||3639.5||0
1608201870000|2020-12-17 10:44:30|3639.5||3640||3640||3639.5||0
1608201880000|2020-12-17 10:44:40||3639.5||3639.5||3639.5||3639.5|30
1608201890000|2020-12-17 10:44:50|3640.5|3640|3640.5|3640|3641.5|3641|3640|3639.5|1206
1608201910000|2020-12-17 10:45:10|3641|3640.5|3641|3640.5|3641|3640.5|3641|3640.5|301
1608201920000|2020-12-17 10:45:20|3641.5|3640|3640.5|3639.5|3641.5|3640|3640|3639.5|1795
1608201930000|2020-12-17 10:45:30||3640||3640||3640||3640|0
1608201940000|2020-12-17 10:45:40|3641|3640.5|3641|3640.5|3641.5|3641|3641|3640.5|927
1608201950000|2020-12-17 10:45:50|3640.5|3640|3640.5|3640|3641|3640.5|3640.5|3640|182
1608201960000|2020-12-17 10:46:00||3639.5||3640||3640||3639.5|60
1608201970000|2020-12-17 10:46:10|3640|3639.5|3640|3639.5|3640|3639.5|3640|3639.5|190
1608201980000|2020-12-17 10:46:20|3639.5|3639|3640|3639|3640|3639|3639.5|3639|596
1608201990000|2020-12-17 10:46:30|3639.5|3639.5|3640|3639.5|3640|3639.5|3639.5|3639|706
1608202010000|2020-12-17 10:46:50|3639.5|3639|3639|3638.5|3639.5|3639|3639|3638.5|594
1608202020000|2020-12-17 10:47:00|3639.5|3639|3639.5|3639|3639.5|3639|3639.5|3638.5|3326
1608202030000|2020-12-17 10:47:10|3639|3638.5|3639|3638.5|3639.5|3639|3639|3638.5|266
1608202040000|2020-12-17 10:47:20|3638.5|3638|3637.5|3637|3638.5|3638|3637.5|3637|982
1608202050000|2020-12-17 10:47:30|3638|3637.5|3637.5|3637|3638|3637.5|3637.5|3637|1330
1608202060000|2020-12-17 10:47:40||3636.5||3637||3637||3636.5|2707
1608202070000|2020-12-17 10:47:50|3637|3636.5|3637|3636.5|3637|3636.5|3637|3636|17
1608202080000|2020-12-17 10:48:00|3637.5|3637|3637.5|3637|3637.5|3637|3637.5|3637|1146
1608202090000|2020-12-17 10:48:10|3638|3637.5|3639.5|3638.5|3639.5|3639|3638|3637.5|1394
1608202100000|2020-12-17 10:48:20|3639|3639|3638.5|3638|3639|3639|3638.5|3638|601
1608202110000|2020-12-17 10:48:30|3639|3638.5|3639|3638.5|3639|3638.5|3639|3638.5|772
1608202120000|2020-12-17 10:48:40|3639.5|3639|3639.5|3639|3639.5|3639|3639.5|3639|644
1608202130000|2020-12-17 10:48:50|3639|3638.5|3639.5|3639|3639.5|3639|3638.5|3638|1673
1608202140000|2020-12-17 10:49:00||3638.5||3639||3639||3638.5|0
1608202150000|2020-12-17 10:49:10|3639|3638.5|3639|3638.5|3639.5|3638.5|3639|3638.5|294
1608202160000|2020-12-17 10:49:20|3638.5|3638|3638|3637.5|3638.5|3638|3638|3637.5|373
1608202170000|2020-12-17 10:49:30|3638.5|3638|3638.5|3637.5|3638.5|3638|3638.5|3637.5|292
1608202180000|2020-12-17 10:49:40|3638|3637|3637.5|3637|3638|3637|3637.5|3637|47
1608202190000|2020-12-17 10:49:50|3638|3637.5|3639|3638.5|3639.5|3638.5|3638|3637.5|1940
1608202200000|2020-12-17 10:50:00|3639.5|3639|3639.5|3639|3640|3639.5|3639.5|3639|2976
1608202210000|2020-12-17 10:50:10|3639|3638.5|3639|3638.5|3639|3638.5|3639|3638.5|874
1608202220000|2020-12-17 10:50:20|3638.5|3638|3639.5|3639|3639.5|3639|3638.5|3638|2506
1608202230000|2020-12-17 10:50:30|3640|3639.5|3640|3639.5|3640.5|3640|3640|3639.5|551
1608202240000|2020-12-17 10:50:40|3639.5|3639|3639.5|3639|3639.5|3639|3639.5|3639|325
1608202250000|2020-12-17 10:50:50|3639|3638.5|3639|3638.5|3639.5|3639|3639|3638.5|6
1608202260000|2020-12-17 10:51:00|3639.5|3639|3640|3639.5|3640|3639.5|3639.5|3638.5|380
1608202270000|2020-12-17 10:51:10|3639.5|3639|3639.5|3638.5|3640|3639.5|3639.5|3638.5|200
1608202280000|2020-12-17 10:51:20||3639||3639||3639||3638.5|110
1608202290000|2020-12-17 10:51:30|3639|3638.5|3638.5|3638|3639.5|3638.5|3638.5|3638|700
1608202300000|2020-12-17 10:51:40|3638|3637.5|3637.5|3637|3638|3637.5|3637.5|3637|78
1608202310000|2020-12-17 10:51:50|3638|3637.5|3637.5|3637|3638|3637.5|3637.5|3637|759
1608202320000|2020-12-17 10:52:00|3637|3636.5|3637.5|3637|3638|3637.5|3637|3636.5|3564
1608202330000|2020-12-17 10:52:10|3637|3636.5|3636.5|3636|3637|3636.5|3636.5|3635.5|38
1608202340000|2020-12-17 10:52:20|3636|3635.5|3637|3636.5|3637|3636.5|3636|3635|2151
1608202350000|2020-12-17 10:52:30|3636.5|3636|3636.5|3635.5|3636.5|3636|3636|3635.5|602
1608202360000|2020-12-17 10:52:40|3636|3635|3635.5|3635|3636|3635.5|3635.5|3635|637
1608202370000|2020-12-17 10:52:50|3635|3634.5|3634.5|3634|3635|3635|3634.5|3633.5|2947
1608202380000|2020-12-17 10:53:00|3635|3634.5|3635|3634|3635.5|3634.5|3634.5|3633.5|2912
1608202390000|2020-12-17 10:53:10|3634.5|3634.5|3634.5|3634|3635|3634.5|3634.5|3634|178
1608202400000|2020-12-17 10:53:20|||||||||289
1608202410000|2020-12-17 10:53:30|3635|3634.5|3635|3634|3635.5|3635|3634.5|3634|1374
1608202420000|2020-12-17 10:53:40|3634.5|3633.5|3634.5|3634|3635|3634.5|3634|3633.5|2260
1608202430000|2020-12-17 10:53:50|3634|3633.5|3634|3633.5|3634.5|3633.5|3634|3633|252
1608202440000|2020-12-17 10:54:00|3633.5|3633|3634|3633.5|3634|3633.5|3633|3632.5|1996
1608202450000|2020-12-17 10:54:10|3633.5|3633|3633.5|3633|3633.5|3633|3633.5|3633|222
1608202460000|2020-12-17 10:54:20|3634|3633.5|3634.5|3634|3634.5|3634|3633|3632.5|3308
1608202470000|2020-12-17 10:54:30|3635||3635||3635||3635||411
1608202480000|2020-12-17 10:54:40|3634.5|3633.5|3633|3632.5|3634.5|3633.5|3633|3632.5|1462
1608202490000|2020-12-17 10:54:50|3633.5|3633|3634|3633.5|3634|3633.5|3633.5|3633|2668
1608202500000|2020-12-17 10:55:00|3633.5|3633|3633|3632.5|3634|3633.5|3633|3632.5|1239
1608202510000|2020-12-17 10:55:10|3633.5|3633|3634|3633.5|3634.5|3633.5|3633.5|3633|1061
1608202520000|2020-12-17 10:55:20|||||||||400
1608202530000|2020-12-17 10:55:30|3634.5|3634|3635.5|3635|3636.5|3635.5|3634.5|3633.5|3818
1608202540000|2020-12-17 10:55:40|3635|3634.5|3635.5|3635|3635.5|3635|3635|3634.5|917
1608202550000|2020-12-17 10:55:50|3636|3635.5|3635.5|3635|3636|3635.5|3635.5|3635|947
1608202560000|2020-12-17 10:56:00|3636|3635.5|3635.5|3635|3636|3635.5|3635.5|3635|223
1608202570000|2020-12-17 10:56:10|3636|3635.5|3635.5|3634.5|3636|3635.5|3635|3634|802
1608202580000|2020-12-17 10:56:20|3636|3635|3636|3635.5|3636|3635.5|3635.5|3635|665
1608202590000|2020-12-17 10:56:30|3636.5|3636|3638|3637|3638|3637.5|3636.5|3636|473
1608202600000|2020-12-17 10:56:40|3638.5|3637.5|3638|3637.5|3638.5|3637.5|3638|3637.5|0
1608202610000|2020-12-17 10:56:50|3638.5|3638|3638.5|3637.5|3638.5|3638|3638.5|3637.5|549
1608202620000|2020-12-17 10:57:00|3638|3637|3637.5|3637|3638|3637|3637.5|3637|314
1608202640000|2020-12-17 10:57:20|3637|3636.5|3636.5|3636|3637|3636.5|3636.5|3636|743
1608202660000|2020-12-17 10:57:40|3636|3635.5|3636.5|3635.5|3637.5|3636.5|3636|3635.5|1588
1608202670000|2020-12-17 10:57:50|3636|3635|3636|3635.5|3636|3635.5|3636|3635|83
1608202680000|2020-12-17 10:58:00|3635.5|3635|3635|3634.5|3635.5|3635|3634|3633.5|934
1608202690000|2020-12-17 10:58:10|3635.5|3635|3635.5|3635|3636|3635|3635.5|3634.5|112
1608202710000|2020-12-17 10:58:30|3635|3634.5|3635.5|3635|3635.5|3635|3635|3634.5|920
1608202720000|2020-12-17 10:58:40|3635|3634.5|3635.5|3635|3635.5|3635|3635|3634.5|0
1608202730000|2020-12-17 10:58:50|3635|3634.5|3635|3634.5|3635|3635|3635|3634.5|97
1608202740000|2020-12-17 10:59:00|3635.5|3635|3634.5|3634|3635.5|3635|3634.5|3634|554
1608202750000|2020-12-17 10:59:10|3635|3634.5|3635.5|3634.5|3636|3635.5|3635|3634.5|925
1608202770000|2020-12-17 10:59:30||3635||3635||3635||3635|549
1608202780000|2020-12-17 10:59:40|3636|3635.5|3636.5|3636|3636.5|3636|3636|3635.5|1125
1608202790000|2020-12-17 10:59:50|3637|3636.5|3637|3636|3638|3637|3637|3636|135
1608202800000|2020-12-17 11:00:00|3636.5|3636.5|3637|3636.5|3637|3636.5|3636.5|3636.5|119
1608202810000|2020-12-17 11:00:10|3637.5||3637||3637.5||3637||0
1608202820000|2020-12-17 11:00:20|3636.5|3636|3636.5|3636|3637|3636.5|3636.5|3636|0
1608202830000|2020-12-17 11:00:30|3636|3635.5|3634.5|3634|3636|3635.5|3634.5|3633.5|3041
1608202840000|2020-12-17 11:00:40|3635|3633.5|3634.5|3633.5|3635|3634|3634|3633.5|798
1608202850000|2020-12-17 11:00:50||3634||3634||3634||3634|48
1608202860000|2020-12-17 11:01:00|3635|3634.5|3635|3634|3635|3634.5|3634.5|3634|0
1608202870000|2020-12-17 11:01:10|3634.5|3634.5|3635.5|3634.5|3635.5|3635|3634.5|3634.5|1440
1608202880000|2020-12-17 11:01:20|3635|3635|3635.5|3635|3635.5|3635|3635|3634.5|1297
1608202890000|2020-12-17 11:01:30|3636|3635.5|3636.5|3635.5|3636.5|3635.5|3636|3635|634
1608202900000|2020-12-17 11:01:40|3636|3635|3636.5|3636|3637|3636|3636|3635|491
1608202910000|2020-12-17 11:01:50|3637|3636.5|3637|3636.5|3637|3636.5|3637|3636.5|0
1608202920000|2020-12-17 11:02:00|3637.5|3637|3637.5|3637|3637.5|3637|3637.5|3636.5|160
1608202930000|2020-12-17 11:02:10|3637|3636.5|3637.5|3636.5|3637.5|3637|3637|3636.5|20
1608202940000|2020-12-17 11:02:20|3638|3637|3638|3637.5|3638.5|3638|3637.5|3636.5|1036
1608202950000|2020-12-17 11:02:30|3638.5|3638|3638.5|3638|3638.5|3638|3638.5|3638|1121
1608202960000|2020-12-17 11:02:40|||||||||593
1608202970000|2020-12-17 11:02:50|3639|3638.5|3639|3638.5|3639|3638.5|3639|3638.5|473
1608202980000|2020-12-17 11:03:00|3639.5|3638|3638|3637.5|3639.5|3638|3638|3637.5|1289
1608203000000|2020-12-17 11:03:20|3638.5|3638|3638.5|3638|3638.5|3638|3638|3637.5|317
1608203010000|2020-12-17 11:03:30|3639|3638.5|3639.5|3639|3640|3639|3639|3638.5|490
1608203020000|2020-12-17 11:03:40|3640|3639.5|3640|3639.5|3640.5|3640|3640|3639.5|1107
1608203030000|2020-12-17 11:03:50|3640.5|3640|3640.5|3640|3640.5|3640|3640|3640|933
1608203050000|2020-12-17 11:04:10|3641|3640.5|3640|3639.5|3641|3640.5|3640|3639.5|579
1608203060000|2020-12-17 11:04:20|3640.5|3640|3640.5|3640|3640.5|3640|3640.5|3640|236989
1608203070000|2020-12-17 11:04:30|3641|3640.5|3640.5|3640|3641|3640.5|3640.5|3640|528
1608203080000|2020-12-17 11:04:40|3641|3640.5|3641|3640|3641|3640.5|3641|3640|4282
1608203090000|2020-12-17 11:04:50|3640.5|3640.5|3638.5|3638|3640.5|3640.5|3638.5|3637.5|1809
1608203100000|2020-12-17 11:05:00|3639|3638.5|3639.5|3638.5|3639.5|3639|3639|3638.5|1931
1608203110000|2020-12-17 11:05:10|3639|3639|3639.5|3639|3639.5|3639|3639|3638|2444
1608203120000|2020-12-17 11:05:20|3639|3638.5|3638|3637.5|3639|3638.5|3638|3637.5|747
1608203130000|2020-12-17 11:05:30|3638.5|3638|3639|3638|3639|3638|3638|3637.5|1382
1608203140000|2020-12-17 11:05:40|||||||||35
1608203160000|2020-12-17 11:06:00|3639.5|3638.5|3639.5|3638.5|3639.5|3639|3639.5|3638.5|0
1608203170000|2020-12-17 11:06:10|3640|3639|3639.5|3639|3640.5|3639.5|3639|3638.5|2535
1608203180000|2020-12-17 11:06:20|3640|3639.5|3640.5|3639.5|3640.5|3640|3639.5|3639.5|306
1608203190000|2020-12-17 11:06:30||3640||3640||3640||3639.5|693
1608203200000|2020-12-17 11:06:40|3640|3639.5|3640|3639|3640|3639.5|3639.5|3638.5|524
1608203210000|2020-12-17 11:06:50|3640.5|3639.5|3640.5|3640|3641|3640|3640.5|3639|1323
1608203220000|2020-12-17 11:07:00|3640|3639.5|3640.5|3639.5|3640.5|3640|3640|3639.5|641
1608203230000|2020-12-17 11:07:10|3641|3640|3641.5|3641|3641.5|3641|3641|3639.5|6738
1608203240000|2020-12-17 11:07:20|3641|3640.5|3641.5|3640.5|3641.5|3641|3641|3640.5|2309
1608203250000|2020-12-17 11:07:30|3642|3641|3641.5|3640.5|3642|3641.5|3641|3640.5|1611
1608203260000|2020-12-17 11:07:40|3642|3641|3642|3641|3642.5|3641.5|3642|3641|609
1608203270000|2020-12-17 11:07:50||3641.5||3641.5||3641.5||3641|1135
1608203280000|2020-12-17 11:08:00|||||||||100
1608203290000|2020-12-17 11:08:10|3642.5|3642|3643|3642.5|3643|3642.5|3642.5|3642|1500
1608203300000|2020-12-17 11:08:20|3643.5|3643|3644|3643.5|3644.5|3643.5|3643.5|3642.5|403
1608203310000|2020-12-17 11:08:30|3643.5|3643|3644|3643.5|3644|3643.5|3643.5|3643|205
1608203320000|2020-12-17 11:08:40|3644.5|3644|3645|3644|3645.5|3644.5|3644.5|3644|676
1608203330000|2020-12-17 11:08:50|3645.5|3644.5|3646|3645.5|3646|3645.5|3645.5|3644.5|250
1608203340000|2020-12-17 11:09:00|3646.5||3646.5||3646.5||3646.5||0
1608203350000|2020-12-17 11:09:10|3646|3645|3645.5|3644.5|3646|3645|3645|3644.5|1879
1608203360000|2020-12-17 11:09:20|3646|3645|3646|3645.5|3646|3645.5|3646|3645|257
1608203370000|2020-12-17 11:09:30|3646.5|3646|3646|3645.5|3646.5|3646|3646|3645.5|1237
1608203380000|2020-12-17 11:09:40|3646.5|3646|3645.5|3645|3646.5|3646|3645.5|3645|1612
1608203390000|2020-12-17 11:09:50|3646|3645.5|3646.5|3645.5|3646.5|3646|3646|3645.5|313
1608203410000|2020-12-17 11:10:10|3646|3645|3645.5|3645|3646.5|3645|3645.5|3645|79
1608203420000|2020-12-17 11:10:20|3645|3644.5|3645|3644.5|3645|3645|3645|3644.5|89086
1608203430000|2020-12-17 11:10:30|3644.5|3644|3644.5|3644|3644.5|3644|3644.5|3644|114
1608203440000|2020-12-17 11:10:40|3645|3644.5|3645|3644|3645|3644.5|3645|3644|385
1608203450000|2020-12-17 11:10:50|3644.5|3644.5|3644|3643.5|3644.5|3644.5|3644|3643.5|571
1608203460000|2020-12-17 11:11:00|3643.5|3643|3644|3643.5|3644.5|3643.5|3643|3642.5|2061
1608203470000|2020-12-17 11:11:10|3644.5|3644|3644.5|3644|3645|3644.5|3644.5|3643.5|51
1608203480000|2020-12-17 11:11:20|3644|3643.5|3644|3643.5|3644|3643.5|3644|3643.5|25
1608203490000|2020-12-17 11:11:30|3644.5|3644|3644.5|3644|3644.5|3644|3644.5|3644|153
1608203500000|2020-12-17 11:11:40|3645|3644.5|3645|3644|3645|3644.5|3645|3644|1050
1608203510000|2020-12-17 11:11:50||3644.5||3644||3644.5||3644|0
1608203520000|2020-12-17 11:12:00|3644.5|3644.5|3644.5|3644|3644.5|3644.5|3644.5|3644|350
1608203530000|2020-12-17 11:12:10|3644|3643.5|3644.5|3643.5|3644.5|3643.5|3644|3643.5|214
1608203540000|2020-12-17 11:12:20|3644|3643|3643|3642.5|3644|3643|3643|3642.5|578
1608203550000|2020-12-17 11:12:30|3642.5|3642|3643|3642.5|3643|3642.5|3642.5|3641.5|675
1608203560000|2020-12-17 11:12:40||3642||3642||3642||3642|75
1608203570000|2020-12-17 11:12:50|3642.5||3642.5||3642.5||3642.5||0
1608203580000|2020-12-17 11:13:00|3643|3642.5|3643|3642.5|3643.5|3642.5|3642.5|3642|1150
1608203590000|2020-12-17 11:13:10||3642||3642.5||3642.5||3642|0
1608203600000|2020-12-17 11:13:20|3642.5|3642|3643|3642.5|3643|3642.5|3642.5|3642|190
1608203610000|2020-12-17 11:13:30|3642.5|3642|3642.5|3642|3642.5|3642.5|3642.5|3642|300
1608203620000|2020-12-17 11:13:40|||||||||335
1608203630000|2020-12-17 11:13:50|3643|3642.5|3644.5|3643.5|3644.5|3643.5|3643|3642.5|2086
1608203640000|2020-12-17 11:14:00|3644|3643|3644|3643.5|3644.5|3644|3643.5|3643|1299
1608203650000|2020-12-17 11:14:10|3644.5|3643|3644.5|3644|3644.5|3644|3644.5|3643|770
1608203660000|2020-12-17 11:14:20|3644|3643.5|3644.5|3643.5|3644.5|3644|3644|3643.5|586
1608203670000|2020-12-17 11:14:30||3644||3643.5||3644||3643.5|0
1608203680000|2020-12-17 11:14:40|3644|3643|3643|3642|3644.5|3643|3643|3642|564
1608203690000|2020-12-17 11:14:50|3642.5|3642.5|3643.5|3642.5|3643.5|3643|3642.5|3642|341
1608203700000|2020-12-17 11:15:00|3643|3642|3643.5|3642.5|3643.5|3642.5|3642.5|3641.5|761
1608203720000|2020-12-17 11:15:20||3643||3643||3643||3643|429
1608203730000|2020-12-17 11:15:30|3644|3643.5|3643.5|3643|3644|3643.5|3643.5|3643|1003
1608203740000|2020-12-17 11:15:40|3644|3643.5|3643.5|3643|3644|3643.5|3643.5|3643|343
1608203750000|2020-12-17 11:15:50|3644||3643.5||3644||3643.5||0
1608203760000|2020-12-17 11:16:00|3643|3642.5|3644.5|3644|3644.5|3644|3643|3642.5|1382
1608203770000|2020-12-17 11:16:10|||||||||105
1608203780000|2020-12-17 11:16:20|3645|3644.5|3645.5|3644.5|3645.5|3644.5|3645|3644.5|0
1608203790000|2020-12-17 11:16:30|3645||3645||3645.5||3645||0
1608203800000|2020-12-17 11:16:40|3644.5|3644|3645|3644|3645|3644|3644.5|3644|20
1608203820000|2020-12-17 11:17:00|3644.5|3643.5|3644|3643.5|3644.5|3643.5|3643.5|3643|1741
1608203830000|2020-12-17 11:17:10|3643.5|3643|3644|3643.5|3644|3643.5|3643.5|3643|501
1608203840000|2020-12-17 11:17:20||3643||3643.5||3643.5||3643|0
1608203860000|2020-12-17 11:17:40|3643.5|3643|3644|3643.5|3644|3643.5|3643.5|3643|139
1608203870000|2020-12-17 11:17:50|3643.5|3643|3642.5|3641.5|3643.5|3643|3642.5|3641.5|976
1608203880000|2020-12-17 11:18:00|3643|3642|3643|3642|3643|3642.5|3642.5|3642|366
1608203890000|2020-12-17 11:18:10|3643.5|3642.5|3644|3643|3644|3643|3643.5|3642.5|250
1608203910000|2020-12-17 11:18:30|3643.5|3642.5|3643|3642.5|3644|3642.5|3643|3642.5|303
1608203920000|2020-12-17 11:18:40|3643.5|3643|3643.5|3643|3643.5|3643|3643.5|3643|783
1608203930000|2020-12-17 11:18:50||3642.5||3642.5||3642.5||3642.5|128
1608203950000|2020-12-17 11:19:10|3643||3643||3643||3643||0
1608203960000|2020-12-17 11:19:20|3642.5|3642|3641.5|3641|3642.5|3642|3641.5|3641|678
1608203970000|2020-12-17 11:19:30|3641|3640.5|3641.5|3641|3641.5|3641|3641|3640.5|236
1608203980000|2020-12-17 11:19:40|||||||||30
1608203990000|2020-12-17 11:19:50|3641|3640.5|3641.5|3641|3641.5|3641|3641|3640.5|1079
1608204000000|2020-12-17 11:20:00|3642|3641.5|3642.5|3641.5|3642.5|3642|3642|3641.5|535
1608204010000|2020-12-17 11:20:10||3642||3642||3642||3642|40
1608204030000|2020-12-17 11:20:30|3642|3641.5|3642|3641.5|3642|3641.5|3642|3641.5|339
1608204050000|2020-12-17 11:20:50|3642.5|3642|3642.5|3642|3643|3642.5|3642.5|3641.5|1605
1608204060000|2020-12-17 11:21:00|3643|3642.5|3642.5|3642|3643|3642.5|3642.5|3642|782
1608204070000|2020-12-17 11:21:10|3642|3641.5|3642|3641.5|3642|3641.5|3642|3641.5|1335
1608204080000|2020-12-17 11:21:20|||||||||8
1608204090000|2020-12-17 11:21:30|||||||||41
1608204100000|2020-12-17 11:21:40|3642.5|3642|3642.5|3642|3642.5|3642|3642|3641.5|918
1608204110000|2020-12-17 11:21:50|||||||||35509
1608204120000|2020-12-17 11:22:00|3643|3642.5|3643|3642.5|3643|3642.5|3642.5|3642|1032
1608204130000|2020-12-17 11:22:10|3642.5|3642|3642.5|3642|3643|3642|3642.5|3642|205
1608204150000|2020-12-17 11:22:30|3642|3641.5|3642|3641.5|3642|3641.5|3642|3641.5|42
1608204160000|2020-12-17 11:22:40|3641.5|3641|3641|3640.5|3641.5|3641|3641|3640.5|716
1608204170000|2020-12-17 11:22:50|3640.5|3640|3642|3641.5|3642|3641.5|3640.5|3640|6029
1608204180000|2020-12-17 11:23:00|3641.5|3641|3642|3641.5|3642|3641.5|3641.5|3641|0
1608204190000|2020-12-17 11:23:10|3641.5|3641|3641.5|3641|3641.5|3641|3641.5|3641|179
1608204200000|2020-12-17 11:23:20|3642|3641.5|3642|3641.5|3642|3641.5|3641.5|3641|71
1608204210000|2020-12-17 11:23:30|||||||||72
1608204220000|2020-12-17 11:23:40|3641.5|3641|3641|3640.5|3641.5|3641|3640.5|3640|984
1608204230000|2020-12-17 11:23:50|3640.5|3640|3640.5|3640|3641.5|3640.5|3640|3639.5|8052
1608204240000|2020-12-17 11:24:00|3641|3640.5|3641|3640|3642.5|3641.5|3640.5|3640|2934
1608204250000|2020-12-17 11:24:10|3640.5||3640.5||3640.5||3640.5||68
1608204270000|2020-12-17 11:24:30|3641|3640.5|3640.5|3640|3641|3640.5|3640.5|3640|1550
1608204280000|2020-12-17 11:24:40|3640|3639.5|3640|3639.5|3640.5|3640|3640|3639|972
1608204290000|2020-12-17 11:24:50|3640.5|3640|3640.5|3640|3640.5|3640|3640.5|3640|110
1608204300000|2020-12-17 11:25:00|3641|3640.5|3641|3640|3641|3640.5|3640.5|3640|394
1608204320000|2020-12-17 11:25:20|3640.5||3641||3641||3640.5||335
1608204330000|2020-12-17 11:25:30|3641.5|3640.5|3641.5|3641|3641.5|3641|3641|3640|704
1608204340000|2020-12-17 11:25:40|3641|3640.5|3641.5|3641|3641.5|3641|3641|3640.5|1124
1608204360000|2020-12-17 11:26:00|3641|3640.5|3641.5|3641|3642|3641.5|3641|3640.5|2192
1608204370000|2020-12-17 11:26:10|3642|3641.5|3641.5|3641|3642|3641.5|3641.5|3641|1193
1608204380000|2020-12-17 11:26:20|3642|3641.5|3642.5|3642|3642.5|3642|3642|3641.5|403
1608204390000|2020-12-17 11:26:30|3642|3641.5|3642.5|3642|3643|3642|3642|3641.5|676
1608204400000|2020-12-17 11:26:40|3643|3641.5|3642|3641.5|3643|3641.5|3642|3641.5|154
1608204410000|2020-12-17 11:26:50|3641.5|3641|3641.5|3641|3641.5|3641|3641.5|3641|197
1608204420000|2020-12-17 11:27:00|3642|3641.5|3642|3641.5|3642.5|3641.5|3642|3641|1059
1608204430000|2020-12-17 11:27:10|3641.5|3641|3642|3641.5|3642|3641.5|3641.5|3641|307
1608204440000|2020-12-17 11:27:20|3642.5|3641|3643|3642.5|3643|3642.5|3642.5|3641|513
1608204450000|2020-12-17 11:27:30|3643.5||3643||3643.5||3643||0
1608204460000|2020-12-17 11:27:40|3643.5|3642|3642.5|3642|3643.5|3642|3642.5|3642|763
1608204470000|2020-12-17 11:27:50|3642|3641.5|3642|3641.5|3642.5|3641.5|3642|3641.5|110
1608204480000|2020-12-17 11:28:00|3641.5|3641|3641.5|3641|3642|3641|3641.5|3641|137
1608204490000|2020-12-17 11:28:10|3642|3641.5|3642|3641.5|3642|3641.5|3642|3641.5|375
1608204510000|2020-12-17 11:28:30|3641.5|3641|3641.5|3641|3641.5|3641.5|3641.5|3641|466
1608204520000|2020-12-17 11:28:40|3642|3641.5|3641.5|3641|3642|3641.5|3641.5|3641|529
1608204530000|2020-12-17 11:28:50|3642||3642||3642||3641.5||0
1608204540000|2020-12-17 11:29:00|3641.5||3641.5||3641.5||3641.5||0
1608204550000|2020-12-17 11:29:10|||||||||50
1608204560000|2020-12-17 11:29:20|3641|3640.5|3641|3640.5|3641|3640.5|3641|3640|566
1608204570000|2020-12-17 11:29:30|3640.5|3640|3640|3639.5|3640.5|3640|3639|3638.5|1489
1608204580000|2020-12-17 11:29:40||3639||3639||3639||3639|0
1608204590000|2020-12-17 11:29:50|3639.5|3638.5|3639|3638.5|3639.5|3639|3639|3638.5|568
1608204600000|2020-12-17 11:30:00|3639.5|3638|3639.5|3639|3639.5|3639|3639.5|3638|383
1608204610000|2020-12-17 11:30:10|3639|3638.5|3639.5|3639|3639.5|3639|3639|3638.5|432
1608204620000|2020-12-17 11:30:20||3638.5||3638.5||3638.5||3638.5|0
1608204630000|2020-12-17 11:30:30|3640|3639|3640|3639|3641|3640.5|3640|3639|2306
1608204640000|2020-12-17 11:30:40|3639.5|3638.5|3639.5|3639|3639.5|3639|3639|3638.5|1837
1608204650000|2020-12-17 11:30:50|3640||3640||3640||3640||80
1608204660000|2020-12-17 11:31:00|3639.5|3639.5|3640|3639.5|3640|3639.5|3639.5|3639.5|700
1608204670000|2020-12-17 11:31:10|3640.5|3640|3641.5|3641|3641.5|3641|3640.5|3640|1007
1608204680000|2020-12-17 11:31:20|3641|3640.5|3641.5|3641|3641.5|3641|3641|3640.5|494
1608204690000|2020-12-17 11:31:30||3640.5||3640.5||3641||3640.5|0
1608204710000|2020-12-17 11:31:50||3641||3641||3641||3641|0
1608204730000|2020-12-17 11:32:10|3642|3641.5|3642.5|3641.5|3643|3642.5|3642|3641.5|1590
1608204740000|2020-12-17 11:32:20|3642|3642|3642.5|3641.5|3642.5|3642|3642|3641.5|416
1608204750000|2020-12-17 11:32:30|3642|3642|3642.5|3641.5|3642.5|3642|3642|3641.5|0
1608204760000|2020-12-17 11:32:40||3642||3641.5||3642||3641.5|0
1608204770000|2020-12-17 11:32:50|3642||3642||3642||3642||0
1608204780000|2020-12-17 11:33:00|3642.5|3642|3643|3642.5|3643|3642.5|3642.5|3641.5|1264
1608204790000|2020-12-17 11:33:10|3642.5|3642|3644.5|3644|3644.5|3644|3642.5|3642|1378
1608204800000|2020-12-17 11:33:20|3644|3643.5|3644|3643.5|3644|3643.5|3644|3643.5|199
1608204810000|2020-12-17 11:33:30|3644.5|3644|3645|3644|3645|3644.5|3644.5|3644|1310
1608204820000|2020-12-17 11:33:40||3644.5||3644||3644.5||3644|362
1608204830000|2020-12-17 11:33:50||3644.5||3644.5||3644.5||3644.5|2669
1608204840000|2020-12-17 11:34:00||3644||3644||3644.5||3644|2
1608204850000|2020-12-17 11:34:10|3644.5|3643.5|3643.5|3642.5|3644.5|3643.5|3643.5|3642.5|462
1608204860000|2020-12-17 11:34:20|3643|3643|3643.5|3642.5|3643.5|3643|3643|3642.5|800
1608204870000|2020-12-17 11:34:30|3643|3642|3643.5|3643|3644|3643.5|3642.5|3642|1296
1608204880000|2020-12-17 11:34:40|3644|3643.5|3644|3643|3644|3643.5|3644|3643|250
1608204900000|2020-12-17 11:35:00|3644.5|3643.5|3645|3644|3645|3644.5|3644.5|3643.5|1090
1608204920000|2020-12-17 11:35:20|3644.5|3644.5|3644.5|3644|3644.5|3644.5|3644.5|3644|250
1608204930000|2020-12-17 11:35:30|3644|3643.5|3644.5|3643.5|3644.5|3643.5|3644|3643.5|1097
1608204950000|2020-12-17 11:35:50|3644|3643|3644|3643|3644.5|3643|3644|3643|87
1608204960000|2020-12-17 11:36:00|3643.5|3643.5|3644|3643|3644|3643.5|3643.5|3643|1999
1608204970000|2020-12-17 11:36:10|3643.5|3644|3644|3643.5|3644.5|3644|3643.5|3643|7186
1608204980000|2020-12-17 11:36:20|3644.5|3643|3645|3644.5|3645|3644.5|3644.5|3643|2340
1608204990000|2020-12-17 11:36:30|3645.5|3645|3646|3645|3646|3645.5|3645.5|3645|716
1608205000000|2020-12-17 11:36:40||3645.5||3645.5||3645.5||3645|0
1608205010000|2020-12-17 11:36:50|3646.5|3646|3647.5|3646.5|3647.5|3646.5|3646|3645.5|1914
1608205030000|2020-12-17 11:37:10|3648|3647|3648.5|3647.5|3648.5|3647.5|3648|3646.5|296
1608205040000|2020-12-17 11:37:20|3648|3648|3648.5|3647.5|3648.5|3648|3648|3647.5|408
1608205080000|2020-12-17 11:38:00|3648|3647|3647|3646|3648|3647|3646.5|3646|1998
1608205120000|2020-12-17 11:38:40|3646.5|3644|3646.5|3646|3647|3646|3644.5|3644|20371
1608205130000|2020-12-17 11:38:50|3647|3646.5|3647|3646.5|3647.5|3647|3647|3646|1554
1608205140000|2020-12-17 11:39:00||3646||3646||3646.5||3646|126
1608205150000|2020-12-17 11:39:10|3646.5|3645.5|3646|3645|3646.5|3646|3646|3645|389
1608205160000|2020-12-17 11:39:20|3646.5|3645.5|3646.5|3646|3646.5|3646|3646.5|3645.5|833
1608205170000|2020-12-17 11:39:30|3647|3646.5|3647|3646.5|3647|3646.5|3646.5|3646|1033
1608205180000|2020-12-17 11:39:40|3647.5|3647|3646.5|3646|3647.5|3647|3646.5|3646|781
1608205190000|2020-12-17 11:39:50|3647|3646.5|3646|3645.5|3647|3646.5|3646|3645.5|1694
1608205200000|2020-12-17 11:40:00|3646.5|3646|3646|3645.5|3646.5|3646|3646|3645.5|1262
1608205210000|2020-12-17 11:40:10|3646.5|3646|3646.5|3646|3647|3646|3646.5|3645.5|2022
1608205220000|2020-12-17 11:40:20|3646|3645.5|3646.5|3646|3646.5|3646|3646|3645.5|1374
1608205230000|2020-12-17 11:40:30|3647|3646.5|3647|3646.5|3647.5|3647|3647|3646.5|2946
1608205240000|2020-12-17 11:40:40|3647.5|3647|3646|3645.5|3647.5|3647|3646|3645.5|5566
1608205250000|2020-12-17 11:40:50|3646.5|3646|3646.5|3646|3646.5|3646|3646.5|3646|756
1608205260000|2020-12-17 11:41:00|3646|3645.5|3646|3645.5|3646.5|3645.5|3646|3645.5|279
1608205280000|2020-12-17 11:41:20|3645.5|3645|3646|3645.5|3646.5|3645.5|3645.5|3645|2430
1608205300000|2020-12-17 11:41:40|3646.5|3646|3646|3645.5|3646.5|3646|3646|3645.5|2400
1608205310000|2020-12-17 11:41:50|3646.5|3646|3647|3646.5|3647|3646.5|3646.5|3646|1906
1608205330000|2020-12-17 11:42:10|||||||||1092
1608205340000|2020-12-17 11:42:20|3647.5|3647|3647|3646.5|3647.5|3647|3647|3646.5|2672
1608205350000|2020-12-17 11:42:30|3646.5|3646|3646.5|3646|3647|3646|3646.5|3646|22
1608205370000|2020-12-17 11:42:50|3647|3646.5|3647|3646.5|3647.5|3647|3646.5|3646|1367
1608205380000|2020-12-17 11:43:00|3647.5|3647|3647.5|3647|3647.5|3647|3647.5|3647|539
1608205420000|2020-12-17 11:43:40|3647|3646.5|3648|3647.5|3648|3647.5|3647|3646.5|1678
1608205430000|2020-12-17 11:43:50||3647||3647||3647||3647|0
1608205440000|2020-12-17 11:44:00|3647.5|3647.5|3647.5|3647|3647.5|3647.5|3647.5|3647|148
1608205450000|2020-12-17 11:44:10|3647|3646.5|3646.5|3646|3647|3646.5|3646.5|3646|1024
1608205470000|2020-12-17 11:44:30|||||||||60
1608205480000|2020-12-17 11:44:40|3646|3645.5|3646.5|3645.5|3646.5|3646|3646|3645.5|909
1608205490000|2020-12-17 11:44:50|3646||3646.5||3646.5||3646||0
1608205500000|2020-12-17 11:45:00|3646|3646|3646|3645.5|3646.5|3646|3646|3645.5|710
1608205510000|2020-12-17 11:45:10|3646.5|3646|3647|3646.5|3647|3646.5|3646.5|3646|1142
1608205520000|2020-12-17 11:45:20|3646.5|3646|3646|3645|3647|3646.5|3646|3645|3277
1608205540000|2020-12-17 11:45:40|3646.5|3645.5|3647|3646|3647|3646.5|3646.5|3645.5|2585
1608205550000|2020-12-17 11:45:50|3646.5|3645.5|3646|3645|3646.5|3645.5|3646|3645|593
1608205570000|2020-12-17 11:46:10|3645.5|3644.5|3645|3644.5|3645.5|3644.5|3644.5|3644|634
1608205580000|2020-12-17 11:46:20|3644.5|3644|3644.5|3644|3644.5|3644|3644|3643.5|224
1608205590000|2020-12-17 11:46:30|3644|3643.5|3644.5|3643.5|3644.5|3644|3644|3643.5|921
1608205600000|2020-12-17 11:46:40|3645|3644|3645.5|3645|3645.5|3645|3645|3644|3109
1608205610000|2020-12-17 11:46:50|3645|3644.5|3645|3644.5|3645|3644.5|3645|3644.5|364
1608205620000|2020-12-17 11:47:00|3645.5|3645|3646|3645.5|3646|3645.5|3645.5|3645|1392
1608205630000|2020-12-17 11:47:10|3645|3644.5|3645|3644.5|3645.5|3645|3645|3644.5|7138
1608205640000|2020-12-17 11:47:20|3644.5|3644|3644|3643.5|3645|3644.5|3644|3643.5|324
1608205650000|2020-12-17 11:47:30|||||||||50
1608205660000|2020-12-17 11:47:40|3644.5|3644|3644.5|3643.5|3644.5|3644|3644.5|3643.5|1077
1608205670000|2020-12-17 11:47:50|3644|3643|3644|3643|3644|3643|3643.5|3643|221
1608205680000|2020-12-17 11:48:00|3643.5|3642.5|3641.5|3641|3643.5|3642.5|3641.5|3641|816
1608205710000|2020-12-17 11:48:30|3642|3641.5|3641.5|3641|3642|3641.5|3641.5|3641|1477
1608205720000|2020-12-17 11:48:40|3641|3640.5|3641.5|3641|3641.5|3641|3641|3640.5|576
1608205740000|2020-12-17 11:49:00|3642|3641.5|3642|3641.5|3642.5|3642|3642|3641.5|2558
1608205750000|2020-12-17 11:49:10|||||||||226
1608205760000|2020-12-17 11:49:20|3642.5|3642|3642.5|3642|3642.5|3642|3642|3641.5|3924
1608205780000|2020-12-17 11:49:40|3643|3642.5|3642.5|3642|3643.5|3642.5|3642.5|3642|4034
1608205790000|2020-12-17 11:49:50|3643|3642.5|3643|3642.5|3643|3642.5|3643|3642.5|12
1608205800000|2020-12-17 11:50:00|3643.5|3643|3644.5|3643.5|3644.5|3643.5|3643.5|3642.5|2426
1608205840000|2020-12-17 11:50:40|3644||3644||3644||3644||0
1608205850000|2020-12-17 11:50:50|3644.5|3644|3644.5|3644|3644.5|3644|3644.5|3644|743
1608205860000|2020-12-17 11:51:00|3644|3643.5|3644.5|3643.5|3644.5|3644|3644|3643.5|271
1608205870000|2020-12-17 11:51:10|3644|3644|3644.5|3643.5|3644.5|3644|3644|3643.5|329
1608205880000|2020-12-17 11:51:20||3644||3643.5||3644||3643.5|0
1608205890000|2020-12-17 11:51:30|3644|3644|3644.5|3643.5|3644.5|3644|3644|3643.5|721
1608205900000|2020-12-17 11:51:40|3644||3644||3644||3644||0
1608205920000|2020-12-17 11:52:00|3644.5|3644|3645|3644|3645|3644|3644.5|3644|498
1608205930000|2020-12-17 11:52:10|3644.5||3644.5||3644.5||3644.5||0
1608205940000|2020-12-17 11:52:20|3645|3644.5|3644.5|3644|3645|3644.5|3644.5|3644|1079
1608205950000|2020-12-17 11:52:30|3645|3644.5|3645|3644.5|3645|3644.5|3645|3644.5|468
1608205960000|2020-12-17 11:52:40|3644.5|3644|3645|3644|3645|3644.5|3644.5|3644|377
1608205970000|2020-12-17 11:52:50||3644.5||3644.5||3644.5||3644.5|0
1608205980000|2020-12-17 11:53:00|3645.5|3645|3646|3645.5|3646|3645.5|3645.5|3645|1133
1608205990000|2020-12-17 11:53:10|3646.5|3646|3646|3645.5|3646.5|3646|3646|3645.5|225
1608206000000|2020-12-17 11:53:20|3645.5|3645|3645.5|3645|3645.5|3645|3645.5|3645|860
1608206010000|2020-12-17 11:53:30|3645|3644.5|3645.5|3645|3645.5|3645|3645|3644.5|1938
1608206020000|2020-12-17 11:53:40|3646|3645.5|3646|3645.5|3646|3645.5|3645.5|3645|2058
1608206030000|2020-12-17 11:53:50|3646.5|3646|3647|3646|3647|3646|3646.5|3646|1053
1608206050000|2020-12-17 11:54:10|3646.5|3645.5|3646|3645.5|3646.5|3645.5|3646|3645.5|458
1608206060000|2020-12-17 11:54:20|3645.5|3645|3645.5|3645|3646|3645.5|3645|3644.5|1422
1608206070000|2020-12-17 11:54:30|3646|3645.5|3646|3645.5|3646|3645.5|3646|3645|551
1608206080000|2020-12-17 11:54:40|||||||||158
1608206090000|2020-12-17 11:54:50|3645.5|3645|3646|3645|3646|3645.5|3645|3644.5|3645
1608206100000|2020-12-17 11:55:00|3645.5||3645.5||3645.5||3645.5||0
1608206150000|2020-12-17 11:55:50|3646|3645.5|3646|3645.5|3646.5|3645.5|3646|3645.5|1208
1608206160000|2020-12-17 11:56:00|3645.5|3645|3645.5|3645|3646|3645.5|3645.5|3645|1228
1608206170000|2020-12-17 11:56:10|3646|3645.5|3645.5|3645|3646|3645.5|3645.5|3645|616
1608206180000|2020-12-17 11:56:20|3645|3644.5|3645|3644.5|3645|3644.5|3645|3644.5|280
1608206190000|2020-12-17 11:56:30|3644.5|3644|3644|3643.5|3644.5|3644|3644|3643.5|1697
1608206200000|2020-12-17 11:56:40|3644.5|3644|3644.5|3644|3644.5|3644|3644.5|3644|795
1608206210000|2020-12-17 11:56:50|3645|3644.5|3645|3644.5|3645.5|3645|3644.5|3644|3962
1608206220000|2020-12-17 11:57:00|3645.5|3645|3647.5|3647|3648|3647.5|3645.5|3645|5289
1608206230000|2020-12-17 11:57:10|3648|3647.5|3648|3647.5|3648|3647.5|3648|3647.5|556
1608206240000|2020-12-17 11:57:20|3647.5|3647|3646.5|3646|3648|3647|3646|3645.5|3105
1608206250000|2020-12-17 11:57:30|3646|3645.5|3646|3645.5|3646.5|3646|3646|3645.5|2374
1608206260000|2020-12-17 11:57:40|3646.5|3646|3646|3645.5|3646.5|3646|3646|3645.5|2463
1608206270000|2020-12-17 11:57:50|3646.5|3646|3646.5|3646|3646.5|3646|3646.5|3645.5|343
1608206280000|2020-12-17 11:58:00|3646|3645.5|3646.5|3646|3646.5|3646|3646|3645.5|404
1608206290000|2020-12-17 11:58:10|3647|3646.5|3647.5|3646.5|3648|3647.5|3647|3646.5|2203
1608206300000|2020-12-17 11:58:20||3647||3647||3647||3647|300
1608206320000|2020-12-17 11:58:40|||||||||44
1608206340000|2020-12-17 11:59:00|3647|3646.5|3647.5|3647|3647.5|3647|3647|3646.5|2223
1608206350000|2020-12-17 11:59:10|3647|3646.5|3647.5|3647|3647.5|3647|3647|3646.5|683
1608206360000|2020-12-17 11:59:20|3648|3647.5|3648|3647.5|3648|3647.5|3648|3647.5|1023
1608206370000|2020-12-17 11:59:30|3647.5|3647|3648|3647.5|3648|3647.5|3647.5|3647|1148
1608206380000|2020-12-17 11:59:40|||||||||357
1608206390000|2020-12-17 11:59:50|3648.5|3648|3649|3648.5|3649|3648.5|3647.5|3646.5|4583
1608206400000|2020-12-17 12:00:00|3648.5|3648|3647.5|3647|3648.5|3648|3647.5|3647|1277
1608206410000|2020-12-17 12:00:10|3648|3647.5|3647.5|3647|3648|3647.5|3647.5|3647|439
1608206430000|2020-12-17 12:00:30|3647|3646.5|3646.5|3646|3647|3646.5|3646.5|3646|1822
1608206440000|2020-12-17 12:00:40|3647|3646.5|3646.5|3645.5|3647|3646.5|3646|3645.5|1314
1608206450000|2020-12-17 12:00:50|3646|3645|3646|3645|3646|3645|3646|3645|0
1608206460000|2020-12-17 12:01:00|3645.5|3644.5|3645|3644.5|3645.5|3644.5|3645|3644.5|0
1608206470000|2020-12-17 12:01:10|3645.5||3645.5||3645.5||3645.5||590
1608206480000|2020-12-17 12:01:20|||||||||350
1608206500000|2020-12-17 12:01:40|3646|3645|3646.5|3645.5|3646.5|3645.5|3646|3645|1367
1608206510000|2020-12-17 12:01:50|3646|3645|3645.5|3645|3646.5|3645|3645.5|3645|28
1608206520000|2020-12-17 12:02:00|||||||||6
1608206530000|2020-12-17 12:02:10|3646|3645.5|3646|3645.5|3646|3645.5|3646|3645.5|1
1608206550000|2020-12-17 12:02:30|3645.5|3645|3644|3643.5|3646|3645|3644|3643|535
1608206560000|2020-12-17 12:02:40|3643.5|3643|3644.5|3643.5|3644.5|3644|3643.5|3643|1425
1608206570000|2020-12-17 12:02:50|3644||3644||3644.5||3644||0
1608206580000|2020-12-17 12:03:00|3644.5|3644|3645|3644.5|3645.5|3645|3644.5|3644|2044
1608206590000|2020-12-17 12:03:10|3644.5|3644|3645.5|3644.5|3645.5|3645|3644.5|3644|1585
1608206600000|2020-12-17 12:03:20|3646|3645|3646|3645.5|3646|3645.5|3646|3644.5|1743
1608206610000|2020-12-17 12:03:30|3645.5|3645|3646|3645|3646|3645.5|3645.5|3645|249
1608206620000|2020-12-17 12:03:40|3645.5||3645.5||3645.5||3645.5||0
1608206630000|2020-12-17 12:03:50|3646|3645.5|3645.5|3645|3646|3645.5|3645.5|3645|1068
1608206640000|2020-12-17 12:04:00|3645|3644.5|3644.5|3644|3645|3644.5|3644.5|3644|209
1608206650000|2020-12-17 12:04:10|3644|3643.5|3643.5|3643|3644.5|3644|3643.5|3643|1569
1608206660000|2020-12-17 12:04:20||3642.5||3643||3643||3642.5|0
1608206670000|2020-12-17 12:04:30|3643|3642.5|3644|3643.5|3644|3643.5|3643|3642.5|2396
1608206680000|2020-12-17 12:04:40|3644.5|3644|3644|3643.5|3644.5|3644|3644|3643|1804
1608206700000|2020-12-17 12:05:00|3643.5|3643|3643.5|3643|3644|3643|3643.5|3643|0
1608206710000|2020-12-17 12:05:10|3644|3643.5|3643.5|3643|3644|3643.5|3643.5|3643|808
1608206720000|2020-12-17 12:05:20|3644|3643.5|3644|3643.5|3644|3643.5|3644|3643.5|52
1608206730000|2020-12-17 12:05:30|3644.5|3644|3645|3644|3645|3644.5|3644.5|3644|1221
1608206740000|2020-12-17 12:05:40|3644.5||3645||3645||3644.5||0
1608206750000|2020-12-17 12:05:50|3645.5|3644.5|3646.5|3645.5|3646.5|3646|3645.5|3644|2506
1608206760000|2020-12-17 12:06:00|3646|3646|3647|3646|3647|3646|3646|3645.5|3794
1608206770000|2020-12-17 12:06:10|3646.5||3646.5||3647||3646.5||25
1608206790000|2020-12-17 12:06:30|3647|3646.5|3647|3646.5|3647|3646.5|3646.5|3646|596
1608206810000|2020-12-17 12:06:50|3647.5|3647|3647.5|3647|3647.5|3647|3647.5|3647|1460
1608206830000|2020-12-17 12:07:10|3648|3647.5|3648|3647.5|3648|3647.5|3648|3647|352
1608206860000|2020-12-17 12:07:40|3647.5|3647|3647|3646.5|3647.5|3647|3647|3646.5|1407
1608206870000|2020-12-17 12:07:50|3646.5|3646|3646.5|3646|3646.5|3646|3646.5|3646|1018
1608206880000|2020-12-17 12:08:00|||||||||100
1608206890000|2020-12-17 12:08:10|3647|3646.5|3646.5|3646|3647|3646.5|3646.5|3646|682
1608206900000|2020-12-17 12:08:20|3646|3645.5|3646.5|3646|3646.5|3646|3646|3645.5|603
1608206910000|2020-12-17 12:08:30|3647|3645.5|3648|3647.5|3648|3647.5|3647|3645.5|1500
1608206920000|2020-12-17 12:08:40|3648.5|3648|3648.5|3647.5|3648.5|3648|3648.5|3647.5|245
1608206930000|2020-12-17 12:08:50|3648|3648|3648|3647.5|3648|3648|3648|3647.5|250
1608206940000|2020-12-17 12:09:00|3647.5|3647|3648|3647.5|3648|3647.5|3647.5|3646.5|723
1608206950000|2020-12-17 12:09:10|3647.5|3647|3648|3647.5|3648|3647.5|3647.5|3647|250
1608206960000|2020-12-17 12:09:20|3648.5|3647|3648|3647.5|3648.5|3647.5|3647.5|3647|257
1608206970000|2020-12-17 12:09:30|3648.5||3648||3648.5||3648||549
1608206980000|2020-12-17 12:09:40|3648.5||3648.5||3648.5||3648||1142
1608206990000|2020-12-17 12:09:50|3648||3648||3648||3648||0
1608207000000|2020-12-17 12:10:00|3648.5|3648|3649|3648.5|3649|3648.5|3648|3648|1664
1608207010000|2020-12-17 12:10:10|3649.5|3649|3650|3649|3650|3649|3649.5|3649|699
1608207020000|2020-12-17 12:10:20|3649.5||3650||3650||3649.5||0
1608207030000|2020-12-17 12:10:30|3649.5|3649.5|3650|3649.5|3650|3649.5|3649.5|3649|249
1608207040000|2020-12-17 12:10:40|3649.5|3649|3650|3649|3650|3649|3649.5|3649|73
1608207050000|2020-12-17 12:10:50|3649.5||3650||3650||3649.5||781
1608207060000|2020-12-17 12:11:00|3649.5|3649.5|3650|3649.5|3650|3649.5|3649.5|3649.5|433
1608207070000|2020-12-17 12:11:10|3650.5|3650|3651|3650.5|3651.5|3650.5|3650.5|3650|1769
1608207080000|2020-12-17 12:11:20|3651.5||3651.5||3651.5||3651||360
1608207090000|2020-12-17 12:11:30|3652|3651|3653|3652|3653|3652.5|3652|3651|1916
1608207100000|2020-12-17 12:11:40|3652.5||3653||3653||3652.5||0
1608207110000|2020-12-17 12:11:50|3652.5|3651.5|3652.5|3651.5|3652.5|3651.5|3652.5|3651.5|309
1608207130000|2020-12-17 12:12:10|3652||3652||3652||3652||0
1608207140000|2020-12-17 12:12:20|3651.5|3651|3651.5|3650.5|3651.5|3651|3651.5|3650.5|958
1608207150000|2020-12-17 12:12:30|3652|3651|3652|3651.5|3652|3651.5|3652|3651|116
1608207160000|2020-12-17 12:12:40|3652.5|3652|3652|3651.5|3652.5|3652|3652|3651.5|747
1608207170000|2020-12-17 12:12:50|3652.5|3652|3652.5|3652|3653|3652.5|3652.5|3652|83892
1608207180000|2020-12-17 12:13:00|3653|3652.5|3651.5|3650.5|3653|3652.5|3651.5|3650.5|1203
1608207190000|2020-12-17 12:13:10|3651|3651|3650.5|3649.5|3651|3651|3650.5|3649.5|631
1608207210000|2020-12-17 12:13:30|3650||3650||3650||3650||0
1608207220000|2020-12-17 12:13:40|3649.5|3649|3649.5|3649|3650|3649.5|3649.5|3649|40
1608207230000|2020-12-17 12:13:50|3650|3649.5|3650.5|3649.5|3650.5|3650|3650|3649.5|843
1608207240000|2020-12-17 12:14:00||3650||3650||3650||3650|100
1608207250000|2020-12-17 12:14:10|||||||||12
1608207260000|2020-12-17 12:14:20|3650|3649.5|3650.5|3650|3650.5|3650|3650|3649.5|566
1608207270000|2020-12-17 12:14:30||3649.5||3650||3650||3649.5|0
1608207280000|2020-12-17 12:14:40|||||||||25
1608207290000|2020-12-17 12:14:50|3651|3650.5|3651|3650|3651|3650.5|3650.5|3650|819
1608207300000|2020-12-17 12:15:00|3650.5||3650.5||3650.5||3650.5||48
1608207310000|2020-12-17 12:15:10|3651||3650.5||3651||3650.5||0
1608207320000|2020-12-17 12:15:20|3651|3650.5|3651|3650|3651|3650.5|3650.5|3650|96
1608207330000|2020-12-17 12:15:30|3650.5|3650.5|3651|3650.5|3651|3650.5|3650.5|3650.5|147
1608207350000|2020-12-17 12:15:50|3650.5|3650|3650|3649.5|3650.5|3650|3650|3649.5|496
1608207360000|2020-12-17 12:16:00|3650.5|3650|3651|3650.5|3651.5|3651|3650.5|3650|2451
1608207370000|2020-12-17 12:16:10|3651.5||3651||3651.5||3651||1
1608207380000|2020-12-17 12:16:20|3651.5||3651.5||3651.5||3651||5
1608207390000|2020-12-17 12:16:30|3651||3651||3651||3651||0
1608207400000|2020-12-17 12:16:40|||||||||194
1608207410000|2020-12-17 12:16:50|3650.5|3650|3650|3649.5|3650.5|3650|3650|3649.5|4211
1608207420000|2020-12-17 12:17:00|3649.5|3649|3650.5|3650|3650.5|3650|3649.5|3649|780
1608207430000|2020-12-17 12:17:10|3650|3649.5|3650|3649|3650|3649.5|3650|3649|263
1608207440000|2020-12-17 12:17:20|3649.5|3649.5|3650|3649.5|3650|3649.5|3649.5|3649.5|142
1608207450000|2020-12-17 12:17:30|3650.5|3650|3650.5|3650|3650.5|3650|3650|3649.5|2
1608207480000|2020-12-17 12:18:00|3651|3650.5|3651|3650.5|3651|3650.5|3651|3650.5|342
1608207490000|2020-12-17 12:18:10|||||||||559
1608207500000|2020-12-17 12:18:20|3650.5|3650|3651|3650|3651|3650|3650.5|3650|3
1608207510000|2020-12-17 12:18:30|3650.5|3650.5|3651|3650.5|3651|3650.5|3650.5|3650.5|0
1608207530000|2020-12-17 12:18:50|3651.5|3651|3652.5|3651.5|3652.5|3652|3651.5|3651|1692
1608207540000|2020-12-17 12:19:00|3652|3651|3651|3650.5|3652.5|3651.5|3651|3650.5|4141
1608207550000|2020-12-17 12:19:10|3650.5|3650|3650.5|3650|3650.5|3650|3650.5|3650|178
1608207560000|2020-12-17 12:19:20|3651|3650.5|3651|3650|3651|3650.5|3651|3650|7
1608207570000|2020-12-17 12:19:30||3650.5||3650.5||3650.5||3650.5|0
1608207580000|2020-12-17 12:19:40|3650.5|3650|3650.5|3650|3651|3650|3650.5|3650|0
1608207590000|2020-12-17 12:19:50|3651|3650.5|3651|3650.5|3651|3650.5|3650.5|3650.5|228
1608207600000|2020-12-17 12:20:00|3650.5|3650|3650.5|3650|3651|3650|3650.5|3650|246
1608207610000|2020-12-17 12:20:10|||||||||21
1608207620000|2020-12-17 12:20:20|3650|3649.5|3650.5|3650|3650.5|3650|3650|3649.5|1067
1608207630000|2020-12-17 12:20:30|3650|3649.5|3650.5|3650|3650.5|3650|3650|3649.5|802
1608207640000|2020-12-17 12:20:40|3651|3650.5|3651.5|3651|3651.5|3651|3651|3650.5|1094
1608207650000|2020-12-17 12:20:50|3651|3650.5|3651|3650|3651.5|3651|3650.5|3650|606
1608207660000|2020-12-17 12:21:00|3650.5|3649.5|3650.5|3649.5|3650.5|3650|3650|3649.5|2460
1608207670000|2020-12-17 12:21:10|3650|3650|3650|3649.5|3650.5|3650|3650|3649.5|209
1608207680000|2020-12-17 12:21:20|3650.5|3650|3651|3650|3651|3650|3650|3650|501
1608207700000|2020-12-17 12:21:40|3650.5|3649.5|3650|3649|3650.5|3649.5|3649.5|3649|1491
1608207710000|2020-12-17 12:21:50||3649.5||3649||3649.5||3649|0
1608207720000|2020-12-17 12:22:00|3649.5|3648.5|3649.5|3649|3650|3649|3649|3648.5|27
1608207730000|2020-12-17 12:22:10|3649|3648.5|3650|3649|3650|3649|3649|3648.5|1292
1608207740000|2020-12-17 12:22:20|3650.5|3649.5|3650.5|3650|3650.5|3650|3650.5|3649|486
1608207750000|2020-12-17 12:22:30|3651|3650.5|3651.5|3650.5|3651.5|3650.5|3651|3650.5|1049
1608207760000|2020-12-17 12:22:40|3651|3651|3651.5|3650.5|3651.5|3651|3651|3650.5|950
1608207770000|2020-12-17 12:22:50|3651|3651|3652|3651.5|3652|3651.5|3651|3651|967
1608207780000|2020-12-17 12:23:00|3651.5|3651|3651.5|3651|3652|3651|3651|3650.5|929
1608207790000|2020-12-17 12:23:10|3651|3650.5|3650.5|3650|3651.5|3651|3650.5|3650|1143
1608207800000|2020-12-17 12:23:20|3650|3649.5|3650|3649|3650|3649.5|3650|3649|686
1608207810000|2020-12-17 12:23:30|3649.5|3648.5|3647|3646.5|3649.5|3648.5|3647|3646.5|866
1608207820000|2020-12-17 12:23:40|3647.5|3647|3646.5|3646|3647.5|3647|3646|3645.5|1181
1608207830000|2020-12-17 12:23:50|3647|3645.5|3647|3646|3647|3646.5|3647|3645.5|799
1608207840000|2020-12-17 12:24:00|3647.5|3646.5|3648|3647|3648|3647.5|3647.5|3646.5|1768
1608207850000|2020-12-17 12:24:10|3647.5|3647.5|3648|3647|3648|3647.5|3647.5|3647|1000
1608207860000|2020-12-17 12:24:20|3647.5|3647.5|3648|3647.5|3648.5|3648|3647.5|3647.5|2820
1608207870000|2020-12-17 12:24:30||3647||3647.5||3647.5||3647|0
1608207890000|2020-12-17 12:24:50|3648.5|3648|3648|3647.5|3648.5|3648|3648|3647.5|1319
1608207910000|2020-12-17 12:25:10|3647.5|3647|3647.5|3647|3647.5|3647|3647.5|3647|63
1608207940000|2020-12-17 12:25:40|3647|3646.5|3647.5|3647|3647.5|3647|3647|3646.5|167
1608207950000|2020-12-17 12:25:50|3648|3647.5|3648.5|3648|3648.5|3648|3648|3647.5|861
1608207980000|2020-12-17 12:26:20|3649|3648.5|3649|3648.5|3649|3648.5|3649|3648.5|317
1608208000000|2020-12-17 12:26:40|3649.5|3649|3649|3648.5|3649.5|3649|3649|3648.5|154
1608208010000|2020-12-17 12:26:50|3649.5|3649|3649|3648.5|3649.5|3649|3648.5|3648|1190
1608208030000|2020-12-17 12:27:10|||||||||3
1608208040000|2020-12-17 12:27:20|3648.5|3648|3648|3647.5|3648.5|3648|3648|3647.5|1056
1608208050000|2020-12-17 12:27:30|3648.5|3648|3648.5|3648|3649|3648|3648.5|3647.5|294
1608208060000|2020-12-17 12:27:40|3648|3647.5|3648.5|3648|3648.5|3648|3648|3647.5|310
1608208090000|2020-12-17 12:28:10|3648|3647.5|3648|3647.5|3648|3647.5|3648|3647.5|179
1608208100000|2020-12-17 12:28:20|3648.5|3648|3646.5|3646|3648.5|3648|3646.5|3646|588
1608208110000|2020-12-17 12:28:30|3646|3645.5|3646.5|3646|3646.5|3646|3646|3645.5|89
1608208120000|2020-12-17 12:28:40|3646|3645.5|3646|3645|3646.5|3645.5|3645.5|3645|492
1608208130000|2020-12-17 12:28:50|3645.5|3644.5|3645.5|3645|3645.5|3645|3645.5|3644.5|0
1608208140000|2020-12-17 12:29:00|3646|3645.5|3644.5|3644|3646|3645.5|3644.5|3644|561
1608208150000|2020-12-17 12:29:10|3645|3644.5|3645|3644.5|3645|3644.5|3645|3644|0
1608208160000|2020-12-17 12:29:20|3645.5|3645|3646|3645.5|3646|3645.5|3645.5|3645|875
1608208170000|2020-12-17 12:29:30|3645.5|3645|3645.5|3645|3645.5|3645|3645.5|3645|60
1608208180000|2020-12-17 12:29:40|||||||||144
1608208200000|2020-12-17 12:30:00|3646|3645.5|3647.5|3646.5|3647.5|3646.5|3646|3645.5|2667
1608208210000|2020-12-17 12:30:10|3647||3647||3647||3647||0
1608208220000|2020-12-17 12:30:20|3647.5|3646|3647.5|3646.5|3647.5|3646.5|3646.5|3646|534
1608208230000|2020-12-17 12:30:30|3647|3646|3647.5|3646.5|3647.5|3646.5|3647|3646|0
1608208240000|2020-12-17 12:30:40|3647|3646|3646.5|3646|3647|3646.5|3646.5|3646|0
1608208250000|2020-12-17 12:30:50|||||||||189
1608208260000|2020-12-17 12:31:00|||||||||13
1608208270000|2020-12-17 12:31:10|3647|3646.5|3647|3646.5|3647.5|3647|3647|3646.5|1770
1608208280000|2020-12-17 12:31:20|3646.5|3646|3646.5|3646|3646.5|3646|3646.5|3646|293
1608208290000|2020-12-17 12:31:30|3646|3645.5|3646.5|3646|3646.5|3646|3646|3645.5|351
1608208300000|2020-12-17 12:31:40|3646|3645.5|3646.5|3645.5|3646.5|3645.5|3646|3645.5|60
1608208310000|2020-12-17 12:31:50||3646||3646||3646||3646|350
1608208320000|2020-12-17 12:32:00|||||||||83
1608208330000|2020-12-17 12:32:10|3647|3646.5|3647|3646.5|3647|3646.5|3647|3646.5|730
1608208340000|2020-12-17 12:32:20|3646.5|3646|3647|3646|3647|3646.5|3646.5|3646|309
1608208350000|2020-12-17 12:32:30|3646.5||3646.5||3646.5||3646.5||0
1608208360000|2020-12-17 12:32:40|3647|3646.5|3647|3646|3647|3646.5|3646.5|3646|575
1608208370000|2020-12-17 12:32:50||3646.5||3646.5||3646.5||3646.5|0
1608208380000|2020-12-17 12:33:00|3647.5|3647|3648|3647.5|3648|3647.5|3647|3646.5|3361
1608208390000|2020-12-17 12:33:10|||||||||43
1608208420000|2020-12-17 12:33:40|3648.5|3648|3648.5|3648|3648.5|3648|3648|3647.5|794
1608208430000|2020-12-17 12:33:50|3648|3647.5|3648.5|3647.5|3648.5|3647.5|3648|3647.5|211
1608208440000|2020-12-17 12:34:00|3648|3647|3648|3647.5|3648.5|3648|3647.5|3647|2173
1608208450000|2020-12-17 12:34:10|3648.5|3648|3649|3648.5|3649|3648.5|3648.5|3648|824
1608208460000|2020-12-17 12:34:20|3648.5|3648|3649|3648.5|3649|3648.5|3648.5|3648|489
1608208500000|2020-12-17 12:35:00|3649.5|3649|3649.5|3649|3649.5|3649|3649|3648.5|983
1608208510000|2020-12-17 12:35:10|3650|3649.5|3650.5|3649.5|3650.5|3650|3650|3649.5|1465
1608208520000|2020-12-17 12:35:20|3650|3650|3650.5|3650|3650.5|3650|3650|3650|129
1608208550000|2020-12-17 12:35:50|3651|3650.5|3650.5|3650|3651|3650.5|3650.5|3650|1514
1608208570000|2020-12-17 12:36:10|3651|3650.5|3650.5|3650|3651|3650.5|3650.5|3650|803
1608208580000|2020-12-17 12:36:20|3651|3650.5|3650.5|3650|3651|3650.5|3650.5|3650|250
1608208600000|2020-12-17 12:36:40|||||||||21
1608208620000|2020-12-17 12:37:00|||||||||182
1608208630000|2020-12-17 12:37:10|3651|3650.5|3650.5|3650|3651|3650.5|3650.5|3649.5|1174
1608208650000|2020-12-17 12:37:30|||||||||192
1608208670000|2020-12-17 12:37:50|||||||||10
1608208680000|2020-12-17 12:38:00|3650|3649.5|3650.5|3649.5|3650.5|3649.5|3650|3649.5|587
1608208690000|2020-12-17 12:38:10|3650||3650||3650||3650||50
1608208700000|2020-12-17 12:38:20|3650.5|3650|3649.5|3649|3650.5|3650|3649.5|3649|4234
1608208710000|2020-12-17 12:38:30|3650||3649.5||3650||3649.5||667
1608208730000|2020-12-17 12:38:50|3650|3649.5|3649.5|3649|3650|3649.5|3649.5|3649|992
1608208740000|2020-12-17 12:39:00|3650|3649.5|3650|3649.5|3650|3649.5|3650|3649|309
1608208760000|2020-12-17 12:39:20|||||||||20
1608208780000|2020-12-17 12:39:40|3650.5|3650|3650|3649.5|3650.5|3650|3650|3649.5|2595
1608208790000|2020-12-17 12:39:50|3650.5|3649|3649.5|3649|3650.5|3649.5|3649.5|3649|1225
1608208800000|2020-12-17 12:40:00|3650|3649.5|3649.5|3649|3650|3649.5|3649.5|3649|578
1608208810000|2020-12-17 12:40:10|3649|3648.5|3649.5|3648.5|3649.5|3648.5|3648.5|3648|1187
1608208820000|2020-12-17 12:40:20|3649||3649||3649.5||3649||0
1608208840000|2020-12-17 12:40:40|3649.5||3649.5||3649.5||3649.5||319
1608208850000|2020-12-17 12:40:50|3649||3649||3649||3649||0
1608208860000|2020-12-17 12:41:00|3648.5|3648|3648|3647.5|3648.5|3648|3648|3647.5|3147
1608208870000|2020-12-17 12:41:10|3647.5|3647|3649.5|3649|3650|3649.5|3647.5|3647|6115
1608208880000|2020-12-17 12:41:20|3650||3650||3650||3649.5||169
1608208890000|2020-12-17 12:41:30|3649.5||3649.5||3649.5||3649.5||0
1608208900000|2020-12-17 12:41:40|3649|3648.5|3649.5|3648.5|3649.5|3648.5|3649|3648.5|561
1608208910000|2020-12-17 12:41:50||3649||3649||3649||3649|0
1608208920000|2020-12-17 12:42:00|3649|3648.5|3649|3648.5|3649.5|3649|3649|3648.5|1270
1608208930000|2020-12-17 12:42:10|3648.5|3648|3648.5|3648|3648.5|3648|3648.5|3648|221
1608208950000|2020-12-17 12:42:30|3649|3648.5|3650|3649.5|3650|3649.5|3649|3648.5|1908
1608208960000|2020-12-17 12:42:40|||||||||172
1608208970000|2020-12-17 12:42:50|||||||||1465
1608208980000|2020-12-17 12:43:00|||||||||132
1608208990000|2020-12-17 12:43:10|||||||||375
1608209000000|2020-12-17 12:43:20|3649.5|3649|3649|3648.5|3649.5|3649|3649|3648|643
1608209020000|2020-12-17 12:43:40|3649.5|3649|3649.5|3649|3649.5|3649|3649|3648.5|1218
1608209030000|2020-12-17 12:43:50|3649|3648.5|3648.5|3648|3649|3648.5|3648.5|3648|1502
1608209040000|2020-12-17 12:44:00|3649|3648.5|3649|3648.5|3649|3648.5|3648.5|3648|751
1608209050000|2020-12-17 12:44:10|3649.5|3649|3650|3649.5|3650|3649.5|3649.5|3648.5|1645
1608209060000|2020-12-17 12:44:20|3649.5|3649|3651|3650.5|3651|3650.5|3649.5|3649|2965
1608209070000|2020-12-17 12:44:30|3650.5|3650|3651.5|3650.5|3651.5|3651|3650.5|3650|1057
1608209080000|2020-12-17 12:44:40|3651||3651||3651||3651||0
1608209090000|2020-12-17 12:44:50|3650.5|3650|3649.5|3649|3650.5|3650|3649.5|3649|1753
1608209100000|2020-12-17 12:45:00|3650|3649.5|3650|3649|3650|3649.5|3649.5|3649|1879
1608209110000|2020-12-17 12:45:10|3649.5||3649.5||3649.5||3649.5||70
1608209120000|2020-12-17 12:45:20|3650|3649.5|3650|3649.5|3650|3649.5|3650|3649.5|1065
1608209130000|2020-12-17 12:45:30|3650.5|3650|3651|3650.5|3651|3650.5|3650.5|3650|1529
1608209140000|2020-12-17 12:45:40|3651.5|3651|3651.5|3651|3651.5|3651|3651.5|3651|439
1608209150000|2020-12-17 12:45:50|3651|3650.5|3652|3651.5|3652|3651.5|3651|3650.5|2673
1608209160000|2020-12-17 12:46:00|3651.5|3651|3651.5|3651|3651.5|3651|3651.5|3651|503
1608209170000|2020-12-17 12:46:10|3651|3650.5|3651|3650.5|3651|3650.5|3650.5|3650|667
1608209180000|2020-12-17 12:46:20|3650.5|3650|3652|3651|3652|3651.5|3650.5|3650|3328
1608209190000|2020-12-17 12:46:30||3651.5||3651||3651.5||3651|0
1608209200000|2020-12-17 12:46:40|3651.5|3651.5|3650.5|3650|3652|3651.5|3650.5|3650|4905
1608209210000|2020-12-17 12:46:50|3650|3649.5|3651.5|3651|3651.5|3651|3650|3649.5|4659
1608209220000|2020-12-17 12:47:00|3652|3651.5|3651|3650.5|3652|3651.5|3651|3650|2294
1608209230000|2020-12-17 12:47:10|3651.5|3651|3652|3651|3652|3651.5|3651.5|3651|557
1608209240000|2020-12-17 12:47:20|3651.5|3650.5|3651|3650.5|3652|3650.5|3651|3650.5|3348
1608209250000|2020-12-17 12:47:30|3651.5|3651|3651|3650.5|3651.5|3651|3651|3650.5|856
1608209260000|2020-12-17 12:47:40|3650.5|3650|3650.5|3649.5|3651|3650.5|3650|3649.5|816
1608209270000|2020-12-17 12:47:50|3650||3650||3650||3650||607
1608209280000|2020-12-17 12:48:00|3649.5|3649|3649|3648.5|3649.5|3649|3649|3648.5|1431
1608209300000|2020-12-17 12:48:20|3648.5|3648|3648.5|3648|3649|3648.5|3648.5|3648|1496
1608209310000|2020-12-17 12:48:30|3649|3648.5|3650|3649.5|3650.5|3650|3649|3648.5|8296
1608209320000|2020-12-17 12:48:40|3650.5|3650|3650.5|3650|3651|3650.5|3650.5|3650|1450
1608209330000|2020-12-17 12:48:50|3651|3650.5|3650|3649.5|3651|3650.5|3650|3649.5|802
1608209340000|2020-12-17 12:49:00|3649.5|3649|3649.5|3648.5|3649.5|3649|3648.5|3648|6796
1608209350000|2020-12-17 12:49:10|3649|3648|3648.5|3648|3649|3648.5|3648.5|3648|2625
1608209360000|2020-12-17 12:49:20|3648|3647.5|3647.5|3647|3648|3647.5|3647.5|3646.5|311
1608209370000|2020-12-17 12:49:30||3646.5||3647||3647||3646.5|0
1608209380000|2020-12-17 12:49:40|3648|3647.5|3648.5|3647.5|3648.5|3648|3647.5|3647|2410
1608209390000|2020-12-17 12:49:50||3648||3647.5||3648||3647.5|0
1608209410000|2020-12-17 12:50:10||3648||3648||3648||3647.5|477
1608209420000|2020-12-17 12:50:20|3648|3647.5|3647.5|3647|3648|3648|3646.5|3646|4528
1608209430000|2020-12-17 12:50:30|3647|3646.5|3647.5|3646.5|3647.5|3647|3647|3646.5|831
1608209440000|2020-12-17 12:50:40||3647||3647||3647||3646.5|0
1608209450000|2020-12-17 12:50:50|3648|3647.5|3648.5|3647.5|3648.5|3647.5|3648|3647.5|600
1608209460000|2020-12-17 12:51:00|3649|3648|3649.5|3649|3649.5|3649|3648.5|3648|3258
1608209470000|2020-12-17 12:51:10||3648.5||3649||3649||3648.5|0
1608209480000|2020-12-17 12:51:20|3649|3648.5|3649.5|3649|3649.5|3649|3649|3648.5|524
1608209490000|2020-12-17 12:51:30|||||||||358
1608209500000|2020-12-17 12:51:40|3649|3648.5|3649.5|3648.5|3649.5|3649|3649|3648.5|200
1608209510000|2020-12-17 12:51:50|3649|3649|3649.5|3649|3649.5|3649|3649|3648.5|414
1608209520000|2020-12-17 12:52:00|3649|3648|3648.5|3648|3649|3648|3648.5|3648|3896
1608209540000|2020-12-17 12:52:20|||||||||60
1608209560000|2020-12-17 12:52:40|3649|3648.5|3648|3647.5|3649|3648.5|3647.5|3647|3367
1608209580000|2020-12-17 12:53:00|3647.5|3647|3647.5|3647|3647.5|3647|3647|3646.5|992
1608209590000|2020-12-17 12:53:10|3648|3647.5|3647.5|3647|3648|3647.5|3647.5|3647|462
1608209600000|2020-12-17 12:53:20|3648||3647.5||3648||3647.5||244
1608209610000|2020-12-17 12:53:30|3648|3647.5|3648|3647.5|3648|3647.5|3647.5|3647|272
1608209620000|2020-12-17 12:53:40|3647.5|3647|3647.5|3647|3648|3647.5|3647.5|3646.5|3517
1608209630000|2020-12-17 12:53:50|3647|3646.5|3647|3646.5|3647|3647|3647|3646.5|0
1608209640000|2020-12-17 12:54:00|3647.5|3647|3648|3647.5|3648|3647.5|3647|3646.5|3147
1608209650000|2020-12-17 12:54:10|3648.5|3648|3649.5|3648.5|3649.5|3649|3648.5|3648|1396
1608209660000|2020-12-17 12:54:20|3649|3649|3649.5|3649|3649.5|3649|3649|3648.5|170
1608209670000|2020-12-17 12:54:30|3649|3648.5|3648.5|3648|3649|3648.5|3648.5|3647.5|640
1608209690000|2020-12-17 12:54:50|||||||||44
1608209700000|2020-12-17 12:55:00|3648|3647.5|3648|3647|3648.5|3648|3648|3647|954
1608209710000|2020-12-17 12:55:10|3647.5|3646.5|3647|3646.5|3647.5|3646.5|3647|3646.5|2125
1608209720000|2020-12-17 12:55:20|3647.5|3647|3648|3647.5|3648|3647.5|3647.5|3647|752
1608209730000|2020-12-17 12:55:30|3647.5|3647|3647|3646.5|3647.5|3647|3646.5|3646|2738
1608209740000|2020-12-17 12:55:40|3646.5|3646|3645.5|3645|3647|3646.5|3645.5|3645|5133
1608209750000|2020-12-17 12:55:50|3645|3644.5|3647|3646.5|3647|3646.5|3645|3644.5|7391
1608209760000|2020-12-17 12:56:00|3646.5|3646|3646.5|3646|3646.5|3646|3646.5|3646|3638
1608209770000|2020-12-17 12:56:10|3646|3645.5|3646|3645.5|3646|3645.5|3645.5|3645|1505
1608209780000|2020-12-17 12:56:20|3646.5|3646|3646.5|3646|3646.5|3646|3646|3646|1367
1608209790000|2020-12-17 12:56:30|3647|3646.5|3647.5|3646.5|3647.5|3647|3647|3646.5|1615
1608209800000|2020-12-17 12:56:40|3648|3647|3647.5|3647|3648|3647|3647.5|3647|541
1608209810000|2020-12-17 12:56:50|3648|3647.5|3648|3647.5|3648.5|3648|3648|3647.5|1133
1608209820000|2020-12-17 12:57:00|3648.5|3648|3649.5|3649|3649.5|3649|3648.5|3648|1174
1608209840000|2020-12-17 12:57:20|3649|3648.5|3649.5|3649|3649.5|3649|3649|3648.5|88
1608209850000|2020-12-17 12:57:30|3649|3648.5|3649.5|3649|3649.5|3649|3649|3648.5|20
1608209860000|2020-12-17 12:57:40|3649|3648.5|3649.5|3649|3649.5|3649|3649|3648.5|3
1608209870000|2020-12-17 12:57:50|3649|3648.5|3649.5|3649|3649.5|3649|3649|3648.5|151
1608209880000|2020-12-17 12:58:00|||||||||14
1608209900000|2020-12-17 12:58:20|3649|3648.5|3650|3649|3650|3649.5|3649|3648.5|705
1608209910000|2020-12-17 12:58:30|3650.5|3649.5|3650.5|3650|3650.5|3650|3650.5|3649|267
1608209920000|2020-12-17 12:58:40|3650|3649.5|3650.5|3649.5|3650.5|3650|3650|3649.5|428
1608209930000|2020-12-17 12:58:50||3650||3650||3650||3649.5|0
1608209960000|2020-12-17 12:59:20|3650|3649.5|3650|3649.5|3650|3649.5|3650|3649.5|727
1608209970000|2020-12-17 12:59:30|3650.5|3650|3650.5|3650|3650.5|3650|3650.5|3649.5|128
1608209980000|2020-12-17 12:59:40|3650|3649.5|3650|3649.5|3650.5|3650|3650|3649.5|508
1608209990000|2020-12-17 12:59:50|3649.5|3649|3650|3649.5|3650|3649.5|3649.5|3649|168
1608210000000|2020-12-17 13:00:00|3650.5|3650|3650.5|3649.5|3650.5|3650|3650|3649.5|407
1608210010000|2020-12-17 13:00:10|3650|3650|3650.5|3650|3651.5|3650.5|3650|3650|1599
1608210020000|2020-12-17 13:00:20|3651|3650.5|3650|3649.5|3651|3650.5|3650|3649.5|719
1608210030000|2020-12-17 13:00:30|3649.5|3649|3649.5|3649|3649.5|3649|3649.5|3649|363
1608210040000|2020-12-17 13:00:40|3649|3648.5|3648.5|3648|3649|3648.5|3648.5|3647.5|103
1608210060000|2020-12-17 13:01:00|3649|3648.5|3649.5|3649|3650|3649|3649|3648.5|750
1608210070000|2020-12-17 13:01:10|3650|3649.5|3650|3649.5|3650|3649.5|3649.5|3649|455
1608210090000|2020-12-17 13:01:30|3650.5|3650|3651|3650|3651|3650|3650.5|3650|290
1608210100000|2020-12-17 13:01:40|3650.5||3650.5||3650.5||3650.5||0
1608210110000|2020-12-17 13:01:50|3650|3649.5|3650|3649.5|3650|3649.5|3650|3649.5|8
1608210120000|2020-12-17 13:02:00|3650.5|3650|3650.5|3650|3650.5|3650|3650.5|3650|300
1608210130000|2020-12-17 13:02:10|3651|3650.5|3651.5|3651|3652|3651.5|3651|3650.5|650
1608210140000|2020-12-17 13:02:20|3652|3651.5|3651.5|3651|3652|3651.5|3651.5|3651|0
1608210150000|2020-12-17 13:02:30|3652|3651.5|3651.5|3651|3652|3651.5|3651.5|3651|78
1608210160000|2020-12-17 13:02:40|3652|3651.5|3650.5|3649.5|3652|3651.5|3650|3649|9717
1608210170000|2020-12-17 13:02:50|3650|3649|3649.5|3649|3650|3649|3649|3648.5|1106
1608210210000|2020-12-17 13:03:30|3650|3649.5|3649.5|3649|3650|3649.5|3649.5|3649|1955
1608210250000|2020-12-17 13:04:10|3649|3648.5|3649.5|3649|3649.5|3649|3649|3648.5|93
1608210260000|2020-12-17 13:04:20|||||||||6
1608210270000|2020-12-17 13:04:30|||||||||250
1608210290000|2020-12-17 13:04:50|3649|3648.5|3648.5|3648|3649|3648.5|3648.5|3648|498
1608210300000|2020-12-17 13:05:00|3649|3648.5|3649|3648|3649|3648.5|3649|3648|649
1608210310000|2020-12-17 13:05:10|3648.5|3648.5|3649.5|3649|3649.5|3649|3648.5|3648.5|1137
1608210320000|2020-12-17 13:05:20|||||||||790
1608210330000|2020-12-17 13:05:30|||||||||299
1608210340000|2020-12-17 13:05:40|||||||||100
1608210350000|2020-12-17 13:05:50|3649|3648.5|3649|3648.5|3649.5|3649|3649|3648.5|403
1608210360000|2020-12-17 13:06:00|3648.5|3648|3648.5|3647.5|3648.5|3648|3648|3647.5|2162
1608210370000|2020-12-17 13:06:10|3648|3648|3648.5|3648|3648.5|3648|3648|3647.5|2
1608210380000|2020-12-17 13:06:20|3648|3647.5|3649.5|3648.5|3649.5|3648.5|3648|3647.5|875
1608210390000|2020-12-17 13:06:30|3650|3649|3650.5|3649.5|3651|3650.5|3650|3649|10009
1608210400000|2020-12-17 13:06:40|3650|3650|3650|3649.5|3650.5|3650|3650|3649.5|3507
1608210410000|2020-12-17 13:06:50|3650.5|3650|3650|3649.5|3650.5|3650|3650|3649.5|2724
1608210420000|2020-12-17 13:07:00|3650.5|3650|3650|3649.5|3651|3650.5|3650|3649.5|3077
1608210430000|2020-12-17 13:07:10|3650.5|3650|3650|3649.5|3650.5|3650|3650|3649.5|646
1608210440000|2020-12-17 13:07:20|3650.5|3650|3650|3649.5|3650.5|3650|3650|3649.5|749
1608210450000|2020-12-17 13:07:30|3650.5|3649|3650|3649.5|3650.5|3649.5|3650|3649|390
1608210460000|2020-12-17 13:07:40|3649.5|3649|3649.5|3649|3650|3649.5|3649.5|3649|1
1608210470000|2020-12-17 13:07:50|3649|3648.5|3648|3647.5|3649|3648.5|3648|3647.5|2208
1608210490000|2020-12-17 13:08:10|3647.5|3647|3647.5|3647|3647.5|3647|3647.5|3647|186
1608210500000|2020-12-17 13:08:20|3648|3647.5|3647.5|3646.5|3648|3647.5|3647.5|3646.5|1461
1608210510000|2020-12-17 13:08:30|3648|3647|3648|3647|3648|3647|3648|3647|453
1608210520000|2020-12-17 13:08:40|3647.5|3647.5|3648|3647|3648|3647.5|3647.5|3647|113
1608210530000|2020-12-17 13:08:50|3647.5|3647.5|3648.5|3647.5|3648.5|3647.5|3647.5|3647|1551
1608210540000|2020-12-17 13:09:00|3649|3648|3649|3648|3649|3648.5|3648.5|3648|1294
1608210550000|2020-12-17 13:09:10|3649||3649.5||3649.5||3649||0
1608210560000|2020-12-17 13:09:20|3649|3647.5|3649|3647.5|3649|3647.5|3649|3647.5|58
1608210570000|2020-12-17 13:09:30|3649.5|3648.5|3649.5|3648.5|3649.5|3648.5|3649.5|3648.5|7
1608210580000|2020-12-17 13:09:40|3650|3649|3650|3648.5|3650|3649|3649.5|3648.5|68
1608210590000|2020-12-17 13:09:50|||||||||60
1608210600000|2020-12-17 13:10:00||3649||3649||3649||3649|0
1608210610000|2020-12-17 13:10:10|3649|3648.5|3649|3648|3649|3648.5|3649|3648|8
1608210630000|2020-12-17 13:10:30|3648.5|3647|3648|3647|3648.5|3647|3648|3647|49
1608210650000|2020-12-17 13:10:50|3647.5|3646.5|3647.5|3646|3647.5|3646.5|3647.5|3646|104
1608210660000|2020-12-17 13:11:00|3647|3646.5|3648|3646.5|3648|3646.5|3647|3646|165
1608210670000|2020-12-17 13:11:10||3647||3646.5||3647||3646.5|13
1608210680000|2020-12-17 13:11:20||3647||3647||3647||3646.5|101
1608210690000|2020-12-17 13:11:30|3649|3648|3649|3648|3649|3648|3649|3648|0
1608210700000|2020-12-17 13:11:40|3649.5|3648.5|3649.5|3648|3649.5|3648.5|3649.5|3648|66
1608210720000|2020-12-17 13:12:00||3648.5||3648.5||3648.5||3648|2
1608210730000|2020-12-17 13:12:10|3650|3649|3650|3649|3650|3649|3650|3649|120
1608210740000|2020-12-17 13:12:20|3649|3648|3648.5|3647.5|3649|3648|3648.5|3647|33
1608210750000|2020-12-17 13:12:30|3648|3647|3648|3647|3648|3647.5|3648|3647|250
1608210760000|2020-12-17 13:12:40||3646.5||3646.5||3647||3646.5|17
1608210770000|2020-12-17 13:12:50|3649|3647.5|3649|3647.5|3649|3647.5|3649|3647.5|64
1608210780000|2020-12-17 13:13:00|3648.5||3648.5||3648.5||3648.5||136
1608210790000|2020-12-17 13:13:10|3648|3647|3648|3647|3648.5|3647.5|3648|3647|0
1608210800000|2020-12-17 13:13:20|3648.5|3647.5|3648.5|3647.5|3648.5|3647.5|3648|3647|0
1608210810000|2020-12-17 13:13:30|3648|3647|3648|3647|3648|3647|3648|3647|0
1608210820000|2020-12-17 13:13:40|3648.5|3647.5|3648.5|3647.5|3648.5|3647.5|3648.5|3647.5|64
1608210850000|2020-12-17 13:14:10|3649||3649||3649||3649||0
1608210860000|2020-12-17 13:14:20|3648|3647|3648.5|3647|3648.5|3647|3648|3647|363
1608210870000|2020-12-17 13:14:30|3649|3647.5|3649|3647.5|3649|3647.5|3649|3647.5|0
1608210880000|2020-12-17 13:14:40||3648||3648||3648||3648|0
1608210900000|2020-12-17 13:15:00|3649.5|3648.5|3649.5|3648|3649.5|3648.5|3649.5|3648|154
1608210920000|2020-12-17 13:15:20|3648.5|3647|3648|3647|3648.5|3647|3648|3647|21
1608210930000|2020-12-17 13:15:30|3647.5|3646|3647.5|3646|3647.5|3646|3647.5|3646|3
1608210940000|2020-12-17 13:15:40|3647|3645.5|3647|3646|3647|3646|3647|3645.5|13
1608210960000|2020-12-17 13:16:00|3648|3646.5|3648|3647|3648.5|3647|3648|3646.5|456
1608210980000|2020-12-17 13:16:20|3647.5|3646.5|3646.5|3645|3647.5|3646.5|3646.5|3645|449
1608210990000|2020-12-17 13:16:30|3647.5|3645.5|3646|3645|3647.5|3646|3646|3645|555
1608211000000|2020-12-17 13:16:40|3645.5|3644.5|3645.5|3644|3645.5|3644.5|3645|3644|271
1608211020000|2020-12-17 13:17:00|3645|3643.5|3644.5|3643.5|3645|3643.5|3644.5|3643.5|117
1608211030000|2020-12-17 13:17:10|3645|3644|3646|3645|3646|3645|3645|3644|130
1608211040000|2020-12-17 13:17:20|3645|3644|3645|3644|3645|3644|3645|3644|211
1608211050000|2020-12-17 13:17:30|3645.5|3644.5|3645.5|3644.5|3645.5|3644.5|3645.5|3644.5|144
1608211060000|2020-12-17 13:17:40|3645|3644|3645|3644|3645.5|3644.5|3645|3643.5|1
1608211080000|2020-12-17 13:18:00|||||||||1157
1608211090000|2020-12-17 13:18:10||3643.5||3643.5||3643.5||3643.5|956
1608211130000|2020-12-17 13:18:50|3644.5||3644.5||3644.5||3644.5||0
1608211140000|2020-12-17 13:19:00|3645|3644|3645|3644|3645|3644|3645|3644|0
1608211150000|2020-12-17 13:19:10|||||||||353
1608211160000|2020-12-17 13:19:20|3645.5||3645||3645.5||3645||0
1608211170000|2020-12-17 13:19:30|3645.5|3644.5|3645.5|3644|3645.5|3644.5|3645|3644|0
1608211180000|2020-12-17 13:19:40|3645||3645||3645.5||3645||0
1608211190000|2020-12-17 13:19:50|3645.5||3645.5||3645.5||3645.5||0
1608211200000|2020-12-17 13:20:00|3645|3643.5|3644.5|3643.5|3645|3643.5|3644.5|3643.5|35
1608211210000|2020-12-17 13:20:10|3643.5|3642.5|3644|3643|3644|3643|3643.5|3642.5|289
1608211220000|2020-12-17 13:20:20|3643.5|3642.5|3643.5|3642.5|3643.5|3642.5|3643.5|3642.5|0
1608211230000|2020-12-17 13:20:30|||||||||67
1608211250000|2020-12-17 13:20:50|3643|3642|3643|3642|3643|3642|3643|3642|0
1608211260000|2020-12-17 13:21:00|3642|3640.5|3642|3640.5|3642|3640.5|3642|3640.5|143
1608211270000|2020-12-17 13:21:10|3641.5|3639.5|3640.5|3639.5|3641.5|3639.5|3640.5|3639.5|66
1608211280000|2020-12-17 13:21:20||3639||3639.5||3639.5||3639|43
1608211290000|2020-12-17 13:21:30|3640|3639|3640|3639|3640|3639|3640|3639|0
1608211300000|2020-12-17 13:21:40|||||||||350
1608211310000|2020-12-17 13:21:50|||||||||11
1608211320000|2020-12-17 13:22:00|||||||||138
1608211340000|2020-12-17 13:22:20||3638.5||3638.5||3638.5||3638.5|131
1608211350000|2020-12-17 13:22:30||3639||3639||3639||3639|343
1608211360000|2020-12-17 13:22:40|3640.5|3640|3641|3640|3641|3640|3640.5|3640|85
1608211370000|2020-12-17 13:22:50|3640.5|3639.5|3640.5|3639.5|3640.5|3639.5|3640.5|3639|0
1608211380000|2020-12-17 13:23:00|3641|3639|3641|3639.5|3641|3639.5|3641|3639|0
1608211390000|2020-12-17 13:23:10|3642|3641|3641|3639.5|3642|3641|3640.5|3639.5|262
1608211400000|2020-12-17 13:23:20|3641.5|3640|3641.5|3640.5|3641.5|3640.5|3641.5|3640|432
1608211410000|2020-12-17 13:23:30|3641|3640|3641|3640|3641|3640|3641|3640|5
1608211420000|2020-12-17 13:23:40|3640.5|3639.5|3640.5|3639.5|3640.5|3639.5|3640.5|3639.5|259
1608211430000|2020-12-17 13:23:50|3641|3640|3641|3640|3641|3640|3641|3640|259
1608211440000|2020-12-17 13:24:00|3641.5||3641.5||3641.5||3641.5||24
1608211450000|2020-12-17 13:24:10|3641||3641||3641||3641||0
1608211460000|2020-12-17 13:24:20||3640.5||3640.5||3640.5||3640.5|0
1608211480000|2020-12-17 13:24:40|3641.5|3641|3641.5|3641|3642|3641|3641.5|3640.5|1234
1608211490000|2020-12-17 13:24:50|3642||3641.5||3642||3641.5||0
1608211500000|2020-12-17 13:25:00|3642||3641.5||3642||3641.5||0
1608211510000|2020-12-17 13:25:10|3642|3640.5|3641|3640.5|3642|3640.5|3641|3640.5|666
1608211530000|2020-12-17 13:25:30|3640.5|3640|3640.5|3640|3640.5|3640|3640.5|3640|806
1608211540000|2020-12-17 13:25:40|3641|3640.5|3641|3640.5|3641|3640.5|3641|3640|819
1608211560000|2020-12-17 13:26:00|3640.5|3640|3639.5|3639|3640.5|3640.5|3639.5|3639|1749
1608211570000|2020-12-17 13:26:10||3638.5||3638.5||3638.5||3638.5|0
1608211580000|2020-12-17 13:26:20|3639||3639||3639||3639||0
1608211590000|2020-12-17 13:26:30|3639.5|3639|3639.5|3639|3639.5|3639|3639.5|3639|181
1608211600000|2020-12-17 13:26:40|3640|3639.5|3639.5|3639|3640|3639.5|3639.5|3639|95
1608211610000|2020-12-17 13:26:50|3639|3638.5|3638.5|3638|3639|3638.5|3638.5|3638|222
1608211620000|2020-12-17 13:27:00|3639|3638.5|3639|3638.5|3639|3638.5|3638.5|3638|319
1608211630000|2020-12-17 13:27:10|3638.5|3638|3639|3638|3639|3638.5|3638.5|3638|1459
1608211640000|2020-12-17 13:27:20||3638.5||3638.5||3638.5||3638.5|0
1608211660000|2020-12-17 13:27:40|3638.5|3638|3639|3638|3639|3638.5|3638.5|3638|191
1608211670000|2020-12-17 13:27:50|3639.5|3638.5|3639.5|3638.5|3639.5|3639|3639|3638.5|733
1608211680000|2020-12-17 13:28:00|3639|3638|3638.5|3638|3639|3638|3638.5|3638|0
1608211690000|2020-12-17 13:28:10|3639|3638.5|3638.5|3638|3639|3638.5|3638.5|3638|250
1608211700000|2020-12-17 13:28:20|3639|3638.5|3639.5|3638.5|3639.5|3638.5|3639|3638.5|155
1608211720000|2020-12-17 13:28:40|3639|3639|3639|3638.5|3639|3639|3639|3638.5|460
1608211730000|2020-12-17 13:28:50|3638.5|3638|3638.5|3638|3639|3638|3638|3637.5|1525
1608211740000|2020-12-17 13:29:00|3639|3637.5|3639.5|3638.5|3639.5|3638.5|3639|3637.5|592
1608211750000|2020-12-17 13:29:10|3640|3639|3639.5|3638.5|3640|3639|3639.5|3638.5|523
1608211770000|2020-12-17 13:29:30|3639||3639.5||3639.5||3639||37
1608211790000|2020-12-17 13:29:50|3639|3638|3639|3638|3639.5|3638.5|3638.5|3638|1344
1608211800000|2020-12-17 13:30:00|3638.5|3638.5|3638.5|3638|3639.5|3639|3638|3637.5|3954
1608211810000|2020-12-17 13:30:10||3637.5||3637.5||3638||3637.5|20
1608211820000|2020-12-17 13:30:20||3638||3638||3638||3637.5|55
1608211830000|2020-12-17 13:30:30|||||||||130
1608211840000|2020-12-17 13:30:40|3639|3638.5|3639.5|3638.5|3640|3639.5|3639|3638.5|2433
1608211850000|2020-12-17 13:30:50|3639|3638|3638|3637.5|3639.5|3638|3638|3637.5|210
1608211860000|2020-12-17 13:31:00|3638.5|3638|3638.5|3638|3639.5|3638.5|3638.5|3638|380
1608211870000|2020-12-17 13:31:10|3638|3637.5|3638.5|3637.5|3638.5|3637.5|3638|3637.5|91
1608211880000|2020-12-17 13:31:20|3639|3638|3639.5|3638.5|3639.5|3638.5|3638.5|3637.5|344
1608211890000|2020-12-17 13:31:30|3639||3639||3639||3639||0
1608211900000|2020-12-17 13:31:40|3638.5|3638|3639|3638|3639|3638|3638.5|3638|144
1608211910000|2020-12-17 13:31:50|3638.5|3637.5|3638.5|3637.5|3638.5|3637.5|3638.5|3637.5|0
1608211920000|2020-12-17 13:32:00|3638|3636.5|3638.5|3638|3638.5|3638|3637|3636.5|6225
1608211930000|2020-12-17 13:32:10|3638|3637.5|3638|3637.5|3638|3637.5|3638|3637.5|175
1608211940000|2020-12-17 13:32:20||3637||3637||3637.5||3637|250
1608211950000|2020-12-17 13:32:30|3637.5|3636.5|3638|3637|3638|3637|3637|3636.5|399
1608211990000|2020-12-17 13:33:10|3638.5|3637.5|3638|3637.5|3638.5|3637.5|3638|3637.5|319
1608212000000|2020-12-17 13:33:20|3637.5|3637|3638|3637.5|3638.5|3637.5|3637.5|3637|416
1608212010000|2020-12-17 13:33:30|3637.5|3637|3636.5|3636|3637.5|3637|3636|3635.5|4426
1608212020000|2020-12-17 13:33:40|3637|3636.5|3639|3638.5|3639|3638.5|3637|3636.5|1125
1608212030000|2020-12-17 13:33:50|3639.5|3639|3639|3638.5|3639.5|3639|3639|3638.5|827
1608212040000|2020-12-17 13:34:00|||||||||55
1608212050000|2020-12-17 13:34:10|3639.5|3639|3640|3639|3640|3639.5|3639.5|3639|903
1608212060000|2020-12-17 13:34:20|3640.5|3639.5|3640.5|3639.5|3640.5|3640|3640|3639.5|1456
1608212070000|2020-12-17 13:34:30|3640|3640|3640.5|3639.5|3640.5|3640|3640|3639.5|250
1608212080000|2020-12-17 13:34:40|3640|3639|3639.5|3638.5|3640|3639|3639|3638.5|415
1608212090000|2020-12-17 13:34:50||3639||3639||3639||3638.5|0
1608212100000|2020-12-17 13:35:00|3640|3639.5|3640|3639.5|3640|3639.5|3640|3639.5|234
1608212110000|2020-12-17 13:35:10|3639.5|3639|3639.5|3639|3639.5|3639|3639.5|3638.5|121
1608212120000|2020-12-17 13:35:20|3639|3638.5|3639|3637.5|3639|3639|3638.5|3637.5|467
1608212130000|2020-12-17 13:35:30|3638.5|3638|3638.5|3638|3638.5|3638|3638.5|3638|60
1608212140000|2020-12-17 13:35:40|3638|3637.5|3638.5|3638|3638.5|3638|3638|3637.5|2497
1608212150000|2020-12-17 13:35:50|3639|3638.5|3639.5|3639|3639.5|3639|3639|3638.5|2748
1608212170000|2020-12-17 13:36:10|3639|3638.5|3639|3638.5|3639|3638.5|3639|3638.5|1006
1608212180000|2020-12-17 13:36:20|3638.5|3638|3638|3637|3638.5|3638|3637.5|3637|1063
1608212200000|2020-12-17 13:36:40|3637.5|3637.5|3637.5|3637|3637.5|3637.5|3637.5|3637|162
1608212210000|2020-12-17 13:36:50|3638|3637.5|3638|3637.5|3638|3637.5|3638|3637.5|182
1608212220000|2020-12-17 13:37:00|3637.5|3637|3637|3636.5|3637.5|3637|3637|3636.5|1218
1608212230000|2020-12-17 13:37:10|3637.5|3636|3637|3636.5|3637.5|3637|3637|3636|20404
1608212240000|2020-12-17 13:37:20|3637.5|3637|3637|3636.5|3637.5|3637|3637|3636.5|0
1608212250000|2020-12-17 13:37:30|3636.5|3636|3635.5|3635|3636.5|3636|3635.5|3635|973
1608212260000|2020-12-17 13:37:40|3635|3634.5|3635|3634.5|3635|3634.5|3635|3634.5|141
1608212270000|2020-12-17 13:37:50|3634.5|3634|3634|3633.5|3634.5|3634|3634|3633|463
1608212280000|2020-12-17 13:38:00|3633.5|3633|3632.5|3632|3633.5|3633|3632.5|3632|391
1608212290000|2020-12-17 13:38:10|3632|3631.5|3632|3631.5|3632|3631.5|3632|3631.5|441
1608212300000|2020-12-17 13:38:20|3631.5|3631|3631.5|3631|3631.5|3631|3631.5|3630.5|799
1608212310000|2020-12-17 13:38:30|3632|3631.5|3631.5|3630.5|3632|3631.5|3631|3630|1262
1608212320000|2020-12-17 13:38:40||3631||3631||3631||3630.5|212
1608212330000|2020-12-17 13:38:50|3631|3630.5|3631|3630.5|3631.5|3630.5|3631|3630|114
1608212340000|2020-12-17 13:39:00|3630.5|3630|3630.5|3630|3630.5|3630|3630.5|3630|534
1608212350000|2020-12-17 13:39:10|3631|3630.5|3630.5|3630|3631|3630.5|3630.5|3630|254
1608212360000|2020-12-17 13:39:20|3630|3629.5|3629.5|3628.5|3630|3629.5|3629.5|3628.5|1651
1608212370000|2020-12-17 13:39:30|3629|3629|3629.5|3629|3629.5|3629|3629|3628.5|13151
1608212380000|2020-12-17 13:39:40|3630|3629.5|3630|3629.5|3630|3629.5|3629.5|3629.5|1171
1608212390000|2020-12-17 13:39:50|3629.5|3629|3629.5|3629|3630|3629|3629.5|3629|209
1608212400000|2020-12-17 13:40:00|3629|3628.5|3630|3629.5|3630|3629.5|3629|3628.5|1385
1608212410000|2020-12-17 13:40:10|3629.5|3629|3630|3629.5|3630|3629.5|3629.5|3629|0
1608212420000|2020-12-17 13:40:20|3630.5|3629|3632|3631.5|3632|3631.5|3630.5|3629|1350
1608212430000|2020-12-17 13:40:30|3631.5|3631|3631.5|3631|3631.5|3631|3631.5|3631|211
1608212440000|2020-12-17 13:40:40|3632|3630.5|3630.5|3629.5|3632|3630.5|3630.5|3629.5|1087
1608212450000|2020-12-17 13:40:50|3630|3629|3629.5|3629|3630|3629.5|3629.5|3629|1154
1608212460000|2020-12-17 13:41:00|3630|3629.5|3630.5|3630|3631|3630|3630|3629.5|1869
1608212470000|2020-12-17 13:41:10|3631|3630.5|3630.5|3630|3631|3630.5|3630.5|3630|732
1608212480000|2020-12-17 13:41:20|3631|3630.5|3631.5|3631|3632|3631|3631|3630|124
1608212490000|2020-12-17 13:41:30|3631|3630.5|3630.5|3630|3631|3630.5|3630.5|3629.5|406
1608212500000|2020-12-17 13:41:40|3630|3629.5|3629.5|3629|3630|3629.5|3629.5|3629|644
1608212510000|2020-12-17 13:41:50|3630|3629.5|3630.5|3630|3630.5|3630|3630|3629.5|479
1608212520000|2020-12-17 13:42:00|3631|3630.5|3631|3630.5|3631.5|3631|3631|3630.5|531
1608212530000|2020-12-17 13:42:10|3631.5|3631|3632.5|3631.5|3632.5|3631.5|3631.5|3631|729
1608212540000|2020-12-17 13:42:20|3632|3632|3632|3631.5|3632|3632|3632|3631.5|252
1608212550000|2020-12-17 13:42:30|3632.5|3632|3633|3632|3633.5|3633|3632.5|3632|1161
1608212560000|2020-12-17 13:42:40|3632.5|3631.5|3632.5|3632|3633|3632|3632|3631.5|1302
1608212570000|2020-12-17 13:42:50|3632|3631.5|3631|3630.5|3632|3631.5|3631|3630|883
1608212580000|2020-12-17 13:43:00|3630.5|3630|3629.5|3629|3630.5|3630.5|3629.5|3629|803
1608212590000|2020-12-17 13:43:10|3630|3629.5|3629.5|3629|3630|3629.5|3629.5|3629|847
1608212600000|2020-12-17 13:43:20|3630|3629.5|3629.5|3629|3630|3629.5|3629.5|3629|840
1608212610000|2020-12-17 13:43:30|3630|3629.5|3632|3631.5|3632.5|3632|3629.5|3629|11116
1608212630000|2020-12-17 13:43:50|3631.5|3631|3631.5|3631|3631.5|3631|3631.5|3631|369
1608212640000|2020-12-17 13:44:00|3631|3630.5|3632|3631|3632|3631|3631|3630.5|681
1608212650000|2020-12-17 13:44:10|3631.5|3630.5|3630.5|3630|3631.5|3630.5|3630.5|3630|618
1608212660000|2020-12-17 13:44:20|3631|3630.5|3631.5|3630.5|3631.5|3630.5|3631|3630.5|470
1608212670000|2020-12-17 13:44:30|3631||3631||3631||3631||0
1608212680000|2020-12-17 13:44:40||3630||3630||3630.5||3630|0
1608212710000|2020-12-17 13:45:10||3630.5||3630.5||3630.5||3630.5|0
1608212720000|2020-12-17 13:45:20|3631.5|3631|3631.5|3631|3631.5|3631|3631.5|3630.5|943
1608212730000|2020-12-17 13:45:30|3631|3630|3630|3629.5|3631|3630|3630|3629.5|674
1608212740000|2020-12-17 13:45:40|3629.5|3629|3629.5|3629|3630|3629.5|3629.5|3628.5|1257
1608212750000|2020-12-17 13:45:50|3629|3628.5|3629|3628.5|3629|3628.5|3629|3628.5|124
1608212760000|2020-12-17 13:46:00|3629.5|3629|3630.5|3629.5|3630.5|3629.5|3629.5|3629|748
1608212770000|2020-12-17 13:46:10|3631|3630|3631|3630.5|3631.5|3630.5|3631|3630|151
1608212780000|2020-12-17 13:46:20|3631.5|3631|3631.5|3630.5|3632|3631.5|3631|3630.5|1302
1608212790000|2020-12-17 13:46:30|3631|3631|3631|3630.5|3631.5|3631|3631|3630.5|0
1608212800000|2020-12-17 13:46:40|3631.5||3631||3631.5||3631||0
1608212810000|2020-12-17 13:46:50|3631.5||3631.5||3631.5||3631.5||0
1608212820000|2020-12-17 13:47:00|3631|3630|3630|3629|3631|3630|3629.5|3629|4806
1608212840000|2020-12-17 13:47:20|3629.5|3628.5|3629.5|3629|3630|3629|3629|3628.5|1341
1608212850000|2020-12-17 13:47:30|3630|3629.5|3630.5|3630|3630.5|3630|3630|3629.5|549
1608212860000|2020-12-17 13:47:40|3631|3630.5|3631.5|3631|3631.5|3631|3631|3630.5|59
1608212870000|2020-12-17 13:47:50|3632|3631.5|3632|3631.5|3632|3631.5|3632|3631.5|975
1608212880000|2020-12-17 13:48:00|3632.5|3632|3632.5|3632|3633|3632|3632.5|3632|302
1608212890000|2020-12-17 13:48:10|3632|3631.5|3631.5|3631|3632.5|3632|3631.5|3631|1088
1608212900000|2020-12-17 13:48:20|3632|3631.5|3632|3631.5|3632|3631.5|3632|3631|1125
1608212920000|2020-12-17 13:48:40|||||||||10
1608212950000|2020-12-17 13:49:10|3631.5|3631|3631.5|3631|3632|3631|3631|3630.5|1371
1608212960000|2020-12-17 13:49:20|3631|3630.5|3632|3631.5|3632|3631.5|3631|3630.5|1132
1608212980000|2020-12-17 13:49:40|3631.5|3631|3632.5|3631.5|3632.5|3632|3631.5|3631|433
1608213000000|2020-12-17 13:50:00|3632|3631|3631|3630.5|3632|3631.5|3631|3630.5|724
1608213020000|2020-12-17 13:50:20|3631.5|3631|3632|3631|3632|3631.5|3631.5|3631|478
1608213030000|2020-12-17 13:50:30|3631.5|3630|3629|3628.5|3632|3630|3629|3628.5|7102
1608213040000|2020-12-17 13:50:40|3629.5|3629|3630|3629|3630|3629|3629.5|3629|748
1608213050000|2020-12-17 13:50:50||3629.5||3629.5||3629.5||3629.5|748
1608213060000|2020-12-17 13:51:00|3629.5|3629|3629.5|3629|3629.5|3629|3629.5|3629|321
1608213070000|2020-12-17 13:51:10|3630|3629.5|3630|3629|3630.5|3629.5|3630|3629|252
1608213080000|2020-12-17 13:51:20||3629.5||3629||3629.5||3629|267
1608213090000|2020-12-17 13:51:30||3629.5||3629.5||3629.5||3629.5|0
1608213110000|2020-12-17 13:51:50|3630.5|3630|3629.5|3629|3631|3630.5|3629.5|3629|2112
1608213120000|2020-12-17 13:52:00|3629|3628.5|3629|3628.5|3629.5|3629|3628.5|3628|1869
1608213130000|2020-12-17 13:52:10|3629.5|3629|3629|3628.5|3629.5|3629|3629|3628.5|586
1608213140000|2020-12-17 13:52:20|3628.5|3628|3629|3628.5|3629|3628.5|3628.5|3628|885
1608213150000|2020-12-17 13:52:30|3629.5|3629|3629.5|3628.5|3629.5|3629|3629.5|3628.5|309
1608213160000|2020-12-17 13:52:40|3629||3629||3629||3629||0
1608213190000|2020-12-17 13:53:10|||||||||52
1608213220000|2020-12-17 13:53:40|3628.5|3628|3629|3628.5|3629|3628.5|3628.5|3628|745
1608213230000|2020-12-17 13:53:50|||||||||289
1608213240000|2020-12-17 13:54:00|3628.5|3628|3629|3628.5|3629|3628.5|3628.5|3628|1260
1608213250000|2020-12-17 13:54:10|3628.5|3628|3629|3628|3629|3628|3628|3627.5|1730
1608213260000|2020-12-17 13:54:20|3628.5|3627.5|3628|3627.5|3628.5|3627.5|3628|3627.5|1432
1608213270000|2020-12-17 13:54:30|3628.5|3628|3629|3628|3629|3628.5|3628.5|3628|934
1608213300000|2020-12-17 13:55:00||3628.5||3628||3628.5||3628|417
1608213310000|2020-12-17 13:55:10|3628.5|3627.5|3628|3627.5|3628.5|3627.5|3628|3627.5|1381
1608213320000|2020-12-17 13:55:20|3627.5|3627|3627.5|3627|3627.5|3627|3627.5|3627|3201
1608213330000|2020-12-17 13:55:30|3627|3626.5|3626.5|3626|3627|3626.5|3626.5|3626|10095
1608213340000|2020-12-17 13:55:40|3626|3625.5|3626|3625|3626.5|3625.5|3626|3625|2555
1608213350000|2020-12-17 13:55:50|3625.5||3625.5||3625.5||3625.5||1098
1608213360000|2020-12-17 13:56:00|3625|3624.5|3626|3625.5|3626.5|3625.5|3625|3624.5|2548
1608213370000|2020-12-17 13:56:10|3626.5|3626|3627.5|3627|3627.5|3627|3626.5|3625.5|1001
1608213380000|2020-12-17 13:56:20|3628|3627.5|3629|3628|3629|3628|3628|3627.5|447
1608213390000|2020-12-17 13:56:30|3628.5|3628.5|3629|3628|3629|3628.5|3628.5|3628|818
1608213400000|2020-12-17 13:56:40|3628.5|3627.5|3627.5|3627|3629|3628|3627.5|3627|2696
1608213410000|2020-12-17 13:56:50|3628|3627.5|3628.5|3627.5|3628.5|3627.5|3627.5|3627|1316
1608213420000|2020-12-17 13:57:00|3628||3628.5||3628.5||3628||0
1608213430000|2020-12-17 13:57:10|3628|3627|3628|3627.5|3628|3627.5|3627.5|3627|572
1608213440000|2020-12-17 13:57:20|3628.5||3628.5||3628.5||3628||13
1608213470000|2020-12-17 13:57:50|3628|3628|3628.5|3628|3629|3628|3628|3628|304
1608213480000|2020-12-17 13:58:00|3629|3627.5|3628.5|3628|3629|3628|3628|3627.5|1034
1608213490000|2020-12-17 13:58:10|3629|3628.5|3628.5|3628|3629|3628.5|3628.5|3628|471
1608213500000|2020-12-17 13:58:20|3629|3628.5|3630.5|3630|3630.5|3630|3629|3628.5|1494
1608213510000|2020-12-17 13:58:30|||||||||1270
1608213530000|2020-12-17 13:58:50|3631|3630.5|3631|3630.5|3631|3630.5|3631|3630.5|1043
1608213550000|2020-12-17 13:59:10|3631.5|3631|3631|3630.5|3631.5|3631|3631|3630.5|35
1608213560000|2020-12-17 13:59:20|3631.5|3631|3631.5|3631|3632|3631|3631.5|3631|257
1608213570000|2020-12-17 13:59:30|3632|3631.5|3632|3631.5|3632|3631.5|3631.5|3631|277
1608213580000|2020-12-17 13:59:40|3632.5|3632|3632.5|3632|3633|3632|3632.5|3632|10
1608213590000|2020-12-17 13:59:50|||||||||100
1608213600000|2020-12-17 14:00:00|3633|3632.5|3634|3633.5|3634|3633.5|3633|3632.5|399
1608213610000|2020-12-17 14:00:10|3633.5|3633|3633.5|3633|3634|3633.5|3633.5|3633|275
1608213620000|2020-12-17 14:00:20|3634|3633.5|3633.5|3633|3634|3633.5|3633.5|3633|154
1608213630000|2020-12-17 14:00:30|3634|3633.5|3635|3634|3635|3634|3634|3633.5|294
1608213640000|2020-12-17 14:00:40|3635.5|3634.5|3635.5|3635|3636|3635|3635|3634|250
1608213650000|2020-12-17 14:00:50|3636|3635.5|3636.5|3635.5|3637|3636|3636|3635.5|320
1608213660000|2020-12-17 14:01:00|3637|3636|3636.5|3636|3637|3636.5|3636.5|3636|984
1608213670000|2020-12-17 14:01:10|3636|3635.5|3636|3635.5|3636|3635.5|3636|3635.5|330
1608213680000|2020-12-17 14:01:20|3635.5|3635|3635.5|3635|3636|3635|3635|3634.5|2070
1608213690000|2020-12-17 14:01:30|3636|3634.5|3636|3635.5|3636|3635.5|3636|3634.5|637
1608213700000|2020-12-17 14:01:40|||||||||44
1608213710000|2020-12-17 14:01:50|3635.5|3635|3634.5|3634|3635.5|3635|3634.5|3634|1594
1608213720000|2020-12-17 14:02:00|||||||||1000
1608213730000|2020-12-17 14:02:10|||||||||100
1608213740000|2020-12-17 14:02:20|||||||||81
1608213750000|2020-12-17 14:02:30|3634|3633.5|3634.5|3634|3634.5|3634|3634|3633.5|2346
1608213760000|2020-12-17 14:02:40|3634|3633.5|3634|3633.5|3634|3633.5|3634|3633.5|606
1608213770000|2020-12-17 14:02:50|3633.5|3633|3633|3632.5|3633.5|3633|3633|3632.5|672
1608213780000|2020-12-17 14:03:00|3632.5|3632|3633|3632.5|3633|3632.5|3632.5|3632|492
1608213810000|2020-12-17 14:03:30|3633.5|3633|3634|3633|3634|3633|3633.5|3633|890
1608213820000|2020-12-17 14:03:40|3633.5||3633.5||3633.5||3633.5||95
1608213830000|2020-12-17 14:03:50|3634|3633.5|3634|3633.5|3634|3633.5|3634|3633.5|54851
1608213840000|2020-12-17 14:04:00|3634.5|3634|3634|3633.5|3634.5|3634|3634|3633.5|74051
1608213860000|2020-12-17 14:04:20|3633.5|3633|3634|3633|3634|3633.5|3633.5|3633|183385
1608213870000|2020-12-17 14:04:30|3633.5|3633.5|3634|3633.5|3634|3633.5|3633.5|3633.5|0
1608213890000|2020-12-17 14:04:50|3633.5|3633|3634|3633.5|3634|3633.5|3633.5|3633|1369
1608213910000|2020-12-17 14:05:10|3634.5|3634|3635.5|3635|3636|3635.5|3634.5|3634|1968
1608213920000|2020-12-17 14:05:20|3636|3635.5|3635.5|3635|3636.5|3636|3635.5|3635|1049
1608213940000|2020-12-17 14:05:40|3635|3634.5|3634.5|3634|3635.5|3635|3634.5|3634|1214
1608213950000|2020-12-17 14:05:50|3635|3634.5|3634.5|3634|3635|3634.5|3634.5|3634|401
1608213960000|2020-12-17 14:06:00|3635|3634.5|3636|3635.5|3636|3635.5|3635|3634.5|592
1608213970000|2020-12-17 14:06:10|3636.5|3636|3636|3635.5|3636.5|3636|3636|3635.5|79
1608213980000|2020-12-17 14:06:20|3636.5|3636|3637|3636|3637|3636|3636.5|3636|223
1608213990000|2020-12-17 14:06:30|3636.5|3636.5|3635.5|3635|3636.5|3636.5|3635.5|3635|1334
1608214000000|2020-12-17 14:06:40|3636|3635.5|3636|3635.5|3636.5|3635.5|3636|3635.5|320
1608214010000|2020-12-17 14:06:50|3635.5|3635|3634.5|3634|3635.5|3635|3634.5|3634|1055
1608214020000|2020-12-17 14:07:00|3635|3634.5|3635|3634.5|3635|3634.5|3635|3634|300
1608214030000|2020-12-17 14:07:10|3635.5|3635|3636|3635|3636|3635|3635.5|3635|151
1608214040000|2020-12-17 14:07:20|3635.5|3634.5|3636|3634.5|3636|3634.5|3635|3634.5|763
1608214050000|2020-12-17 14:07:30|3636.5|3635|3636|3635.5|3636.5|3636|3636|3635|367
1608214060000|2020-12-17 14:07:40|3636.5|3636|3636|3635.5|3637.5|3636.5|3636|3635.5|1061
1608214070000|2020-12-17 14:07:50|3636.5|3636|3637.5|3637|3637.5|3637|3636.5|3635.5|775
1608214080000|2020-12-17 14:08:00|3638|3637.5|3638|3637|3638.5|3637.5|3637.5|3637|831
1608214090000|2020-12-17 14:08:10||3637.5||3637.5||3637.5||3637.5|0
1608214100000|2020-12-17 14:08:20|3638.5|3638|3639|3638.5|3639|3638.5|3638.5|3638|284
1608214110000|2020-12-17 14:08:30|3639.5|3639|3639.5|3639|3639.5|3639|3639.5|3639|491
1608214120000|2020-12-17 14:08:40|3639|3638.5|3639|3638.5|3639|3638.5|3639|3638.5|393
1608214130000|2020-12-17 14:08:50|3638.5|3638|3639.5|3638.5|3639.5|3638.5|3638.5|3638|532
1608214140000|2020-12-17 14:09:00|3639|3639|3639|3638.5|3639|3639|3639|3638.5|307
1608214150000|2020-12-17 14:09:10|3639.5|3639|3639.5|3639|3639.5|3639|3639.5|3638.5|484
1608214160000|2020-12-17 14:09:20|3639|3638.5|3639.5|3639|3639.5|3639|3639|3638.5|1274
1608214180000|2020-12-17 14:09:40|3639|3638.5|3639.5|3638.5|3639.5|3638.5|3639|3638|186
1608214190000|2020-12-17 14:09:50|3639||3639||3639.5||3639||0
1608214200000|2020-12-17 14:10:00|3638.5|3638|3638|3637.5|3638.5|3638|3638|3637|562
1608214210000|2020-12-17 14:10:10||3637||3637||3637||3637|0
1608214220000|2020-12-17 14:10:20|3637.5||3637.5||3637.5||3637.5||0
1608214230000|2020-12-17 14:10:30|3638|3637.5|3639|3638|3639|3638|3638|3637|837
1608214250000|2020-12-17 14:10:50|3638.5|3638.5|3638|3637.5|3638.5|3638.5|3638|3637.5|657
1608214260000|2020-12-17 14:11:00|3638.5|3638|3638|3637.5|3638.5|3638|3638|3637.5|239
1608214270000|2020-12-17 14:11:10|3637.5|3637|3637|3636.5|3637.5|3637|3637|3636.5|513
1608214280000|2020-12-17 14:11:20|3636.5|3636|3637|3636.5|3637.5|3636.5|3636.5|3636|260
1608214290000|2020-12-17 14:11:30|3636.5|3636|3637|3636|3637|3636.5|3636.5|3636|1162
1608214300000|2020-12-17 14:11:40|3636.5|3636.5|3636|3635.5|3637|3636.5|3635.5|3635|1680
1608214320000|2020-12-17 14:12:00|3635.5|3635|3635.5|3635|3636|3635.5|3635.5|3635|310
1608214330000|2020-12-17 14:12:10|3635|3634.5|3634.5|3634|3635|3634.5|3634.5|3634|982
1608214340000|2020-12-17 14:12:20|3634|3633.5|3633.5|3632.5|3634|3633.5|3633|3632.5|1638
1608214350000|2020-12-17 14:12:30|3633|3633|3633.5|3633|3633.5|3633|3633|3633|305
1608214360000|2020-12-17 14:12:40||3632.5||3633||3633||3632.5|429
1608214370000|2020-12-17 14:12:50|3633|3632.5|3633.5|3632.5|3633.5|3632.5|3633|3632.5|72
1608214380000|2020-12-17 14:13:00|3633|3633|3634.5|3634|3635|3634|3633|3632.5|819
1608214390000|2020-12-17 14:13:10|3635|3634.5|3635|3634|3635|3634.5|3634.5|3634|547
1608214400000|2020-12-17 14:13:20||3634.5||3634.5||3634.5||3634|459
1608214410000|2020-12-17 14:13:30|3634.5|3634|3634.5|3634|3635|3634.5|3634.5|3634|513
1608214420000|2020-12-17 14:13:40|3635|3634.5|3634|3633.5|3635.5|3634.5|3634|3633.5|2966
1608214430000|2020-12-17 14:13:50|3633.5|3633|3633.5|3633|3633.5|3633|3633.5|3632.5|371
1608214440000|2020-12-17 14:14:00|3634|3633.5|3632|3631.5|3634|3633.5|3632|3631.5|3760
1608214450000|2020-12-17 14:14:10|3631.5|3631|3631|3630.5|3631.5|3631|3631|3630.5|1446
1608214460000|2020-12-17 14:14:20|||||||||322
1608214470000|2020-12-17 14:14:30|3630.5|3630|3631|3630.5|3631|3630.5|3630.5|3630|1498
1608214480000|2020-12-17 14:14:40|3630.5|3630|3629.5|3629|3631|3630.5|3629.5|3629|3028
1608214490000|2020-12-17 14:14:50|3629|3628.5|3629|3628.5|3630|3629.5|3628.5|3628|2791
1608214500000|2020-12-17 14:15:00|3629.5|3629|3630|3629.5|3630.5|3630|3629.5|3628.5|1740
1608214510000|2020-12-17 14:15:10|3630.5|3630|3630.5|3630|3630.5|3630|3630.5|3630|262
1608214520000|2020-12-17 14:15:20|||||||||20
1608214530000|2020-12-17 14:15:30|3631|3630.5|3630.5|3630|3631|3630.5|3630.5|3630|463
1608214540000|2020-12-17 14:15:40|3631|3630.5|3631.5|3630.5|3632|3631.5|3631|3630.5|905
1608214550000|2020-12-17 14:15:50||3631||3630.5||3631||3630.5|100
1608214560000|2020-12-17 14:16:00|3631|3630|3630.5|3630|3631.5|3630|3630.5|3629.5|673
1608214570000|2020-12-17 14:16:10|3630|3629.5|3630|3629|3630.5|3629.5|3630|3629|601
1608214580000|2020-12-17 14:16:20|3629.5|3628.5|3629.5|3628.5|3629.5|3628.5|3629.5|3628.5|0
1608214590000|2020-12-17 14:16:30|3630|3629|3630.5|3629.5|3630.5|3629.5|3630|3628.5|693
1608214610000|2020-12-17 14:16:50|3630|3629|3630.5|3629.5|3630.5|3629.5|3630|3629|0
1608214620000|2020-12-17 14:17:00||3630||3630||3630||3630|0
1608214630000|2020-12-17 14:17:10|3631|3630.5|3631.5|3631|3631.5|3631|3631|3630.5|937
1608214640000|2020-12-17 14:17:20|3632|3631.5|3632.5|3632|3633|3632|3632|3631.5|505
1608214650000|2020-12-17 14:17:30|3633|3631.5|3632.5|3631.5|3633|3631.5|3632|3631.5|779
1608214660000|2020-12-17 14:17:40|3632|3631|3631|3630|3632|3631.5|3631|3630|1439
1608214670000|2020-12-17 14:17:50||3630.5||3630.5||3630.5||3630.5|529
1608214680000|2020-12-17 14:18:00|3631.5|3631|3631.5|3630.5|3631.5|3631|3631.5|3630.5|716
1608214690000|2020-12-17 14:18:10|3631|3631|3632|3631.5|3632|3631.5|3631|3631|739
1608214700000|2020-12-17 14:18:20|3631.5|3631|3631.5|3631|3631.5|3631|3631.5|3631|209
1608214710000|2020-12-17 14:18:30|3632|3631.5|3632|3631|3632|3631.5|3632|3631|451
1608214720000|2020-12-17 14:18:40||3631.5||3631.5||3631.5||3631|195
1608214730000|2020-12-17 14:18:50|3631.5|3631|3632|3631.5|3632|3631.5|3631.5|3631|0
1608214740000|2020-12-17 14:19:00|3632.5|3632|3632.5|3631.5|3632.5|3632|3632.5|3631.5|302
1608214750000|2020-12-17 14:19:10|3632|3631|3630.5|3630|3632.5|3631|3630.5|3630|676
1608214760000|2020-12-17 14:19:20|||||||||1
1608214770000|2020-12-17 14:19:30|3630|3629.5|3630|3629.5|3630.5|3630|3630|3629|635
1608214780000|2020-12-17 14:19:40||3629||3629.5||3629.5||3629|5
1608214790000|2020-12-17 14:19:50|3630.5|3630|3630|3629|3630.5|3630|3630|3629|361
1608214800000|2020-12-17 14:20:00|3629.5|3628.5|3629|3628|3630|3628.5|3629|3628|278
1608214810000|2020-12-17 14:20:10|3628.5|3627.5|3628|3627.5|3628.5|3627.5|3628|3627.5|340
1608214820000|2020-12-17 14:20:20|3627.5|3627|3627|3626.5|3628|3627.5|3627|3626.5|983
1608214830000|2020-12-17 14:20:30|3627.5|3627|3627.5|3627|3627.5|3627|3627.5|3627|884
1608214840000|2020-12-17 14:20:40|3627|3626.5|3627|3626.5|3627.5|3627|3627|3626.5|172
1608214850000|2020-12-17 14:20:50|3627.5|3627|3627|3626.5|3627.5|3627|3627|3626.5|270
1608214860000|2020-12-17 14:21:00|3627.5|3627|3627.5|3626.5|3628.5|3628|3627.5|3626.5|1165
1608214890000|2020-12-17 14:21:30|3628|3627|3628|3627.5|3628|3627.5|3628|3627|1584
1608214900000|2020-12-17 14:21:40|3627.5|3627|3628|3627|3628|3627.5|3627.5|3627|318
1608214910000|2020-12-17 14:21:50|3627.5|3627.5|3628|3627.5|3628|3627.5|3627.5|3627|513
1608214920000|2020-12-17 14:22:00|3627.5|3627|3627.5|3627|3628|3627|3627.5|3627|337
1608214930000|2020-12-17 14:22:10|3627|3626.5|3627|3626|3627|3626.5|3626.5|3626|434
1608214940000|2020-12-17 14:22:20|3626.5||3626.5||3626.5||3626.5||0
1608214950000|2020-12-17 14:22:30|3627|3626.5|3627|3626|3627|3626.5|3626.5|3626|857
1608214960000|2020-12-17 14:22:40|3626.5||3626.5||3627||3626.5||2
1608214970000|2020-12-17 14:22:50|||||||||688
1608214980000|2020-12-17 14:23:00|3626|3625.5|3625|3624.5|3626|3625.5|3625|3624.5|3149
1608214990000|2020-12-17 14:23:10|||||||||90
1608215020000|2020-12-17 14:23:40|3625.5|3625|3625.5|3625|3625.5|3625|3625.5|3625|711
1608215030000|2020-12-17 14:23:50|3626|3625.5|3626.5|3625.5|3626.5|3625.5|3626|3625.5|578
1608215040000|2020-12-17 14:24:00|3626|3625|3625|3624.5|3626|3625|3625|3624.5|2902
1608215050000|2020-12-17 14:24:10|3625.5|3625|3625|3624.5|3625.5|3625|3625|3624.5|626
1608215060000|2020-12-17 14:24:20|3624.5|3624|3624.5|3624|3625|3624.5|3624.5|3624|902
1608215070000|2020-12-17 14:24:30|||||||||305
1608215080000|2020-12-17 14:24:40|3625|3624.5|3624|3623.5|3625|3624.5|3624|3623.5|953
1608215090000|2020-12-17 14:24:50|3624.5|3624|3625|3624.5|3625|3624.5|3624.5|3624|1824
1608215100000|2020-12-17 14:25:00|3624.5|3624|3624.5|3623.5|3624.5|3624|3623.5|3623|1748
1608215110000|2020-12-17 14:25:10|3624|3623|3623|3622.5|3624|3623|3623|3622.5|1548
1608215120000|2020-12-17 14:25:20|3623.5|3623|3622.5|3622|3623.5|3623|3622.5|3622|1046
1608215130000|2020-12-17 14:25:30|3623|3622.5|3622.5|3622|3623|3622.5|3622.5|3622|1665
1608215140000|2020-12-17 14:25:40|3623|3622.5|3623|3622.5|3624.5|3623.5|3623|3622|4378
1608215150000|2020-12-17 14:25:50|3623.5|3622|3624|3623.5|3624|3623.5|3623.5|3622|1334
1608215160000|2020-12-17 14:26:00|3623.5|3623|3624|3623|3624|3623|3623|3622.5|804
1608215170000|2020-12-17 14:26:10|3623.5|3623.5|3623|3622.5|3624|3623.5|3623|3622|1076
1608215180000|2020-12-17 14:26:20|3624|3623|3623.5|3622|3624.5|3624|3623.5|3622|3617
1608215190000|2020-12-17 14:26:30|3623|3622.5|3622.5|3622|3623|3622.5|3622.5|3622|450
1608215200000|2020-12-17 14:26:40|3622|3621.5|3621.5|3621|3622.5|3622|3621.5|3621|3124
1608215210000|2020-12-17 14:26:50|3621|3620.5|3620.5|3620|3621.5|3621|3620.5|3620|15140
1608215220000|2020-12-17 14:27:00|3620|3619.5|3620.5|3620|3621|3620.5|3619.5|3619|9510
1608215230000|2020-12-17 14:27:10|3621|3620.5|3622.5|3621.5|3623.5|3623|3621|3620.5|11941
1608215240000|2020-12-17 14:27:20|3622|3622|3622|3621|3622.5|3622|3622|3621|1459
1608215250000|2020-12-17 14:27:30|3622.5|3621.5|3622.5|3622|3623|3622.5|3622.5|3621.5|2030
1608215260000|2020-12-17 14:27:40|3623|3622.5|3621.5|3620.5|3623.5|3622.5|3621.5|3620.5|2900
1608215270000|2020-12-17 14:27:50|3621|3620|3622|3621.5|3622|3621.5|3621|3620|2822
1608215280000|2020-12-17 14:28:00|3621.5|3621|3622|3621.5|3622|3621.5|3621.5|3621|599
1608215290000|2020-12-17 14:28:10|3622.5|3622|3623|3622.5|3623.5|3623|3622.5|3622|1119
1608215300000|2020-12-17 14:28:20|3622.5|3622|3623|3622|3623|3622|3622|3621.5|1872
1608215310000|2020-12-17 14:28:30|3622.5|3621.5|3623|3622.5|3623.5|3623|3622|3621.5|4508
1608215320000|2020-12-17 14:28:40|3623.5|3623|3623.5|3623|3623.5|3623|3623|3622.5|926
1608215330000|2020-12-17 14:28:50|3624|3623.5|3626|3625.5|3626.5|3625.5|3624|3623.5|5586
1608215340000|2020-12-17 14:29:00|3626.5|3626|3626.5|3626|3627|3626.5|3626.5|3625.5|3337
1608215350000|2020-12-17 14:29:10|3626|3625.5|3627|3626|3627|3626.5|3626|3625.5|1270
1608215360000|2020-12-17 14:29:20|3627.5|3626.5|3627.5|3626.5|3627.5|3627|3627|3626.5|1200
1608215370000|2020-12-17 14:29:30|3627|3627|3625|3624.5|3627|3627|3624.5|3624|4998
1608215380000|2020-12-17 14:29:40|3624.5|3624|3624.5|3624|3625|3624.5|3624.5|3623.5|207
1608215390000|2020-12-17 14:29:50|3625|3624.5|3625|3624.5|3625|3624.5|3624.5|3624|1013
1608215400000|2020-12-17 14:30:00|3625.5|3625|3626.5|3625.5|3627|3626.5|3625|3624.5|4186
1608215410000|2020-12-17 14:30:10|3626|3626|3627|3626.5|3627.5|3626.5|3626|3625.5|946
1608215420000|2020-12-17 14:30:20|3627.5|3627|3629.5|3629|3630|3629.5|3627.5|3626.5|9342
1608215430000|2020-12-17 14:30:30|3630|3629.5|3631.5|3631|3631.5|3631|3630|3629.5|7432
1608215440000|2020-12-17 14:30:40|3631|3630.5|3629.5|3628.5|3631.5|3631|3629|3628.5|2926
1608215450000|2020-12-17 14:30:50|3629|3628|3629|3628|3629.5|3629|3629|3628|777
1608215460000|2020-12-17 14:31:00|3628.5|3627.5|3625.5|3624.5|3628.5|3628|3625|3624.5|2413
1608215470000|2020-12-17 14:31:10|3626|3625|3626.5|3626|3627.5|3627|3625|3624.5|6889
1608215480000|2020-12-17 14:31:20|3626|3625.5|3625.5|3625|3626|3626|3625.5|3625|270
1608215490000|2020-12-17 14:31:30|3625|3624.5|3622.5|3622|3625.5|3625|3622.5|3622|1361
1608215500000|2020-12-17 14:31:40|3623|3622.5|3625|3624.5|3625.5|3625|3623|3622.5|7091
1608215510000|2020-12-17 14:31:50|3625.5|3624|3625.5|3624|3626|3625.5|3625|3624|491
1608215520000|2020-12-17 14:32:00|3625|3624.5|3624.5|3624|3625|3624.5|3624|3623.5|1815
1608215530000|2020-12-17 14:32:10|3625|3624.5|3626.5|3626|3627|3626|3625|3624.5|814
1608215540000|2020-12-17 14:32:20|3627|3626.5|3628.5|3627.5|3628.5|3628|3627|3626.5|1464
1608215550000|2020-12-17 14:32:30|3629|3628|3627|3626|3629.5|3628.5|3626.5|3626|1325
1608215560000|2020-12-17 14:32:40|3626.5|3625.5|3624.5|3624|3627|3626.5|3624.5|3623.5|1147
1608215570000|2020-12-17 14:32:50|3624|3623.5|3623|3622.5|3625|3624|3623|3622.5|2761
1608215580000|2020-12-17 14:33:00|3622.5|3622|3623.5|3622.5|3624|3623.5|3622.5|3622|1166
1608215590000|2020-12-17 14:33:10|3623|3622|3622.5|3622|3623|3622.5|3622.5|3622|512
1608215600000|2020-12-17 14:33:20|3622|3621.5|3620.5|3620|3622|3621.5|3620.5|3620|2137
1608215610000|2020-12-17 14:33:30|3621|3620.5|3619.5|3619|3621|3620.5|3619.5|3618.5|4731
1608215620000|2020-12-17 14:33:40|3619|3618.5|3619.5|3618.5|3619.5|3618.5|3619|3618.5|310
1608215630000|2020-12-17 14:33:50|3620|3619|3620|3619.5|3621.5|3621|3620|3619|5221
1608215640000|2020-12-17 14:34:00|3620.5|3620|3621|3619.5|3621|3620.5|3620|3619|1441
1608215650000|2020-12-17 14:34:10|3621.5|3620|3621.5|3621|3621.5|3621|3620|3619.5|1689
1608215660000|2020-12-17 14:34:20|3622|3621.5|3621.5|3620.5|3622|3621.5|3621|3620.5|37584
1608215670000|2020-12-17 14:34:30|3622|3621|3623|3622|3623.5|3622.5|3621.5|3621|2111
1608215680000|2020-12-17 14:34:40|3622.5|3622.5|3623|3622|3623|3622.5|3622|3621.5|1053
1608215690000|2020-12-17 14:34:50|3622.5|3621.5|3622|3621.5|3623|3621.5|3621|3620.5|1370
1608215700000|2020-12-17 14:35:00|3622.5|3622|3620.5|3620|3623|3622.5|3620.5|3620|634
1608215710000|2020-12-17 14:35:10|3620|3619.5|3620.5|3620|3620.5|3620|3620|3619.5|349
1608215720000|2020-12-17 14:35:20|3621|3620.5|3621.5|3620|3621.5|3620.5|3620.5|3620|987
1608215730000|2020-12-17 14:35:30|3621|3620.5|3621.5|3621|3623|3622|3620.5|3620.5|697
1608215740000|2020-12-17 14:35:40|3622|3621.5|3621.5|3621|3622.5|3622|3621.5|3621|1023
1608215750000|2020-12-17 14:35:50|3622|3621.5|3623|3622|3623|3622.5|3622|3621.5|960
1608215760000|2020-12-17 14:36:00|3623.5|3622.5|3624.5|3624|3625.5|3624.5|3622|3621.5|6474
1608215770000|2020-12-17 14:36:10|3625|3624.5|3626|3625.5|3626|3625.5|3625|3624|3108
1608215780000|2020-12-17 14:36:20|3626.5|3626|3625|3624.5|3626.5|3626|3624.5|3624|633
1608215790000|2020-12-17 14:36:30|3625.5|3625|3625.5|3625|3626|3625|3625.5|3625|134
1608215800000|2020-12-17 14:36:40|3626|3624.5|3621|3620.5|3626|3624.5|3621|3620.5|5320
1608215810000|2020-12-17 14:36:50|3620.5|3620|3620|3619.5|3621|3620.5|3620|3618.5|2761
1608215820000|2020-12-17 14:37:00|3620.5|3619|3621|3620|3621.5|3621|3620.5|3619|2473
1608215830000|2020-12-17 14:37:10|3621.5|3620.5|3621|3620.5|3621.5|3620.5|3620.5|3620|536
1608215840000|2020-12-17 14:37:20|3621.5|3621|3622|3620.5|3623|3622.5|3621|3620.5|723
1608215850000|2020-12-17 14:37:30|3621.5||3621||3621.5||3621||25
1608215860000|2020-12-17 14:37:40|3621.5|3621|3620.5|3620|3621.5|3621|3620|3619.5|3501
1608215870000|2020-12-17 14:37:50|3620|3619.5|3620.5|3620|3620.5|3620|3620|3619|1057
1608215880000|2020-12-17 14:38:00|3620|3619.5|3619.5|3619|3620.5|3620|3619.5|3619|1002
1608215890000|2020-12-17 14:38:10|3620|3619.5|3621|3620|3621|3620.5|3620|3619.5|1330
1608215900000|2020-12-17 14:38:20|3620.5|3619.5|3619|3618.5|3620.5|3619.5|3619|3618|1866
1608215910000|2020-12-17 14:38:30|3618.5|3618|3620|3619.5|3620.5|3620|3618.5|3618|1278
1608215920000|2020-12-17 14:38:40|3620.5|3620|3622|3621.5|3622|3621.5|3620.5|3620|1205
1608215930000|2020-12-17 14:38:50|3622.5|3622|3622.5|3622|3623|3622.5|3622|3621|460
1608215940000|2020-12-17 14:39:00|3623|3622.5|3624|3623.5|3624|3623.5|3623|3622.5|900
1608215950000|2020-12-17 14:39:10|3624.5|3623|3623|3622|3624.5|3624|3622.5|3622|1043
1608215960000|2020-12-17 14:39:20|3622.5|3621.5|3621|3620.5|3623|3622|3621|3620.5|1886
1608215970000|2020-12-17 14:39:30|3621.5|3621|3623|3622.5|3623|3622.5|3621.5|3621|2041
1608215980000|2020-12-17 14:39:40|3622.5|3622|3623|3621.5|3623|3622.5|3622|3621.5|391
1608215990000|2020-12-17 14:39:50|3622.5|3621|3622.5|3622|3622.5|3622|3621.5|3620.5|1313
1608216000000|2020-12-17 14:40:00|3623|3622.5|3622|3621.5|3623.5|3623|3621.5|3621|3228
1608216010000|2020-12-17 14:40:10|3621.5|3621|3621.5|3621|3623|3622|3621.5|3620.5|1142
1608216020000|2020-12-17 14:40:20|3622|3621.5|3623|3622|3623|3622.5|3622|3621.5|310
1608216030000|2020-12-17 14:40:30|3623.5|3622.5|3625|3624|3626|3625.5|3623|3622.5|2238
1608216040000|2020-12-17 14:40:40|3624.5|3623.5|3625|3624.5|3625|3624.5|3624|3623.5|619
1608216050000|2020-12-17 14:40:50|3625.5|3625|3625|3624.5|3625.5|3625|3625|3624.5|103
1608216060000|2020-12-17 14:41:00|3625.5|3625|3625|3624.5|3626.5|3626|3625|3624.5|1924
1608216070000|2020-12-17 14:41:10|3624.5|3624|3626|3625.5|3626.5|3625.5|3624.5|3624|2851
1608216080000|2020-12-17 14:41:20|3625.5|3625|3625.5|3624.5|3625.5|3625.5|3625.5|3624.5|100
1608216090000|2020-12-17 14:41:30|3625|3624|3623.5|3622.5|3625|3624|3623|3622.5|9983
1608216100000|2020-12-17 14:41:40|3623|3622|3623|3622|3623|3622.5|3623|3621.5|212
1608216110000|2020-12-17 14:41:50|3622.5|3621.5|3622|3621|3622.5|3621.5|3621.5|3620.5|4990
1608216120000|2020-12-17 14:42:00|3621.5|3621.5|3621|3620.5|3622|3621.5|3621|3620.5|489
1608216130000|2020-12-17 14:42:10|3621.5|3621|3622.5|3621.5|3622.5|3621.5|3621.5|3620.5|1362
1608216140000|2020-12-17 14:42:20|3622|3622|3622|3621|3622|3622|3622|3621|61
1608216150000|2020-12-17 14:42:30|3621.5|3621.5|3621|3620.5|3621.5|3621.5|3620.5|3620|989
1608216170000|2020-12-17 14:42:50||3620||3620.5||3620.5||3620|0
1608216180000|2020-12-17 14:43:00|3621.5|3621|3620.5|3620|3621.5|3621|3620.5|3620|2319
1608216190000|2020-12-17 14:43:10|3620|3619.5|3619|3618|3620|3619.5|3618.5|3618|4246
1608216200000|2020-12-17 14:43:20||3618.5||3618||3618.5||3618|50
1608216210000|2020-12-17 14:43:30|3618.5|3617.5|3618|3617.5|3618.5|3618|3617|3616.5|5864
1608216220000|2020-12-17 14:43:40|3618.5|3617|3619|3618.5|3619|3618.5|3618|3617|355
1608216230000|2020-12-17 14:43:50|3618.5|3618|3620|3619.5|3620|3619.5|3618.5|3617.5|1841
1608216240000|2020-12-17 14:44:00|3620.5|3619|3621.5|3620.5|3621.5|3620.5|3620|3619|1419
1608216250000|2020-12-17 14:44:10|3621|3620|3619.5|3618.5|3621|3620|3619.5|3618.5|745
1608216260000|2020-12-17 14:44:20|3619|3619|3619.5|3618.5|3619.5|3619|3618.5|3618|19
1608216270000|2020-12-17 14:44:30|3619|3619|3619|3618.5|3619.5|3619|3619|3618.5|0
1608216280000|2020-12-17 14:44:40|3619.5|3619|3619.5|3618.5|3620.5|3620|3619.5|3618.5|2375
1608216290000|2020-12-17 14:44:50|3619|3619|3620.5|3619.5|3620.5|3620|3619|3618.5|587
1608216300000|2020-12-17 14:45:00|3620|3620|3619.5|3618.5|3620.5|3620|3619.5|3618.5|561
1608216310000|2020-12-17 14:45:10|3619|3618|3620|3619.5|3620.5|3620|3619|3618|2597
1608216320000|2020-12-17 14:45:20|3619.5|3619|3619|3618.5|3620|3619.5|3619|3618.5|848
1608216330000|2020-12-17 14:45:30|3619.5|3619|3620|3619|3620|3619.5|3619.5|3618.5|684
1608216340000|2020-12-17 14:45:40|3619.5|3619.5|3620.5|3620|3620.5|3620|3619|3618.5|3051
1608216350000|2020-12-17 14:45:50|3621|3620.5|3620|3619.5|3621.5|3620.5|3620|3619.5|1120
1608216360000|2020-12-17 14:46:00|3620.5|3620|3620|3619.5|3620.5|3620|3620|3619.5|205
1608216370000|2020-12-17 14:46:10|3619.5|3619|3619.5|3619|3620|3619|3619|3618.5|895
1608216380000|2020-12-17 14:46:20|3620|3619.5|3620.5|3619.5|3620.5|3620|3620|3619.5|196
1608216390000|2020-12-17 14:46:30|3620|3620|3622.5|3622|3622.5|3622|3620|3619.5|2366
1608216400000|2020-12-17 14:46:40|||||||||52
1608216410000|2020-12-17 14:46:50|3622|3621.5|3621|3620.5|3622|3621.5|3621|3620.5|2520
1608216420000|2020-12-17 14:47:00|3621.5|3621|3622|3621.5|3622.5|3621.5|3621|3620.5|1275
1608216440000|2020-12-17 14:47:20|3621.5|3621|3623|3622.5|3623.5|3622.5|3621.5|3621|2261
1608216450000|2020-12-17 14:47:30|3622.5|3622|3621|3620.5|3622.5|3622|3620.5|3620|1374
1608216460000|2020-12-17 14:47:40|3620.5|3620|3621.5|3621|3621.5|3621|3620.5|3620|2039
1608216470000|2020-12-17 14:47:50|3622|3621.5|3622|3621.5|3622.5|3622|3622|3621.5|853
1608216480000|2020-12-17 14:48:00|3621.5|3621|3621.5|3621|3622.5|3622|3621|3620.5|3629
1608216490000|2020-12-17 14:48:10|3622|3620.5|3623|3622.5|3623|3622.5|3622|3620.5|2049
1608216500000|2020-12-17 14:48:20|3623.5|3623|3623.5|3623|3623.5|3623|3623.5|3623|780
1608216510000|2020-12-17 14:48:30|3623|3622.5|3624|3623.5|3624|3623.5|3623|3622.5|2858
1608216520000|2020-12-17 14:48:40|3624.5|3624|3624|3623|3624.5|3624|3623.5|3623|1480
1608216530000|2020-12-17 14:48:50|3623.5|3622.5|3623|3622.5|3624|3622.5|3623|3622.5|1767
1608216540000|2020-12-17 14:49:00|3623.5|3623|3624|3623|3624|3623|3623.5|3623|709
1608216550000|2020-12-17 14:49:10|3623.5|3623.5|3623.5|3622.5|3624|3623.5|3622.5|3622|1566
1608216560000|2020-12-17 14:49:20|3623|3622|3622.5|3622|3623|3622|3622.5|3622|810
1608216580000|2020-12-17 14:49:40|3623|3622.5|3624|3623.5|3624|3623.5|3623|3622.5|1100
1608216590000|2020-12-17 14:49:50|3624.5|3624|3625|3624.5|3625|3624.5|3624|3623.5|1806
1608216600000|2020-12-17 14:50:00|3625.5|3625|3625|3624.5|3627|3626|3625|3624.5|3440
1608216610000|2020-12-17 14:50:10|3624.5|3624|3625.5|3625|3625.5|3625|3624|3623.5|927
1608216620000|2020-12-17 14:50:20|3625|3624.5|3625|3624.5|3625|3625|3625|3624.5|1224
1608216630000|2020-12-17 14:50:30|3625.5|3625|3625|3624.5|3625.5|3625|3625|3624.5|467
1608216640000|2020-12-17 14:50:40|3624.5|3624|3624.5|3623.5|3624.5|3624|3624|3623|2664
1608216650000|2020-12-17 14:50:50|3624|3623|3624.5|3623.5|3625|3624.5|3623.5|3622.5|3466
1608216660000|2020-12-17 14:51:00|3625|3624|3625|3624|3625|3624.5|3624.5|3624|812
1608216670000|2020-12-17 14:51:10|3624.5|3623.5|3624.5|3624|3625|3624.5|3624|3623.5|4309
1608216680000|2020-12-17 14:51:20|3624|3623.5|3623|3622.5|3624|3623.5|3623|3622.5|2123
1608216690000|2020-12-17 14:51:30|3623.5|3623|3624|3623.5|3624|3623.5|3623.5|3623|984
1608216700000|2020-12-17 14:51:40|3624.5|3623|3624|3623|3625|3624.5|3623.5|3623|2973
1608216710000|2020-12-17 14:51:50|3623.5|3622.5|3625.5|3625|3626|3625.5|3623|3622.5|2248
1608216720000|2020-12-17 14:52:00|3626|3625.5|3627.5|3627|3628|3627|3625.5|3625.5|8589
1608216730000|2020-12-17 14:52:10|3627|3626.5|3628|3627.5|3628.5|3627.5|3627|3626.5|2064
1608216750000|2020-12-17 14:52:30|3627.5|3627|3628|3627|3628|3627|3627.5|3627|1041
1608216780000|2020-12-17 14:53:00|3627.5|3627.5|3629.5|3629|3630|3629|3627.5|3627.5|823
1608216790000|2020-12-17 14:53:10|3630|3629.5|3631.5|3630.5|3632|3631.5|3630|3629.5|10305
1608216800000|2020-12-17 14:53:20|3631|3630|3630.5|3630|3631.5|3631|3630.5|3630|4886
1608216810000|2020-12-17 14:53:30|3631|3630.5|3630.5|3630|3631|3630.5|3629.5|3628.5|3917
1608216820000|2020-12-17 14:53:40|3630|3629.5|3627.5|3627|3630|3629.5|3627.5|3626.5|1896
1608216830000|2020-12-17 14:53:50|3627|3626.5|3626.5|3626|3627|3627|3626.5|3625.5|406
1608216840000|2020-12-17 14:54:00|3626|3625.5|3625.5|3625|3626.5|3626|3625.5|3624.5|4530
1608216850000|2020-12-17 14:54:10|3626|3624.5|3626|3625|3626|3625.5|3625|3624.5|2679
1608216860000|2020-12-17 14:54:20|3625.5|3624.5|3624|3623.5|3625.5|3624.5|3623.5|3623|1692
1608216870000|2020-12-17 14:54:30|3624.5|3624|3626|3624.5|3626|3625.5|3624.5|3623.5|940
1608216880000|2020-12-17 14:54:40|3625.5|3625|3625|3624.5|3626|3625.5|3625|3624.5|1334
1608216890000|2020-12-17 14:54:50|3625.5|3625|3625.5|3625|3626|3625.5|3625|3624.5|1007
1608216900000|2020-12-17 14:55:00|3626|3624.5|3625|3624.5|3626|3624.5|3624.5|3624|142
1608216910000|2020-12-17 14:55:10|3625.5|3624|3625.5|3624.5|3625.5|3624.5|3624.5|3624|0
1608216920000|2020-12-17 14:55:20|3626|3625|3624|3623.5|3626|3625.5|3624|3623.5|825
1608216930000|2020-12-17 14:55:30|3624.5|3624|3624.5|3624|3624.5|3624|3624.5|3624|579
1608216940000|2020-12-17 14:55:40|3625|3624.5|3625|3624|3626|3625.5|3625|3624|917
1608216950000|2020-12-17 14:55:50|3625.5|3623.5|3625|3624|3625.5|3624.5|3624|3623.5|1210
1608216960000|2020-12-17 14:56:00|3624.5|3623.5|3622.5|3622|3624.5|3623.5|3622.5|3622|5433
1608216970000|2020-12-17 14:56:10|3623|3622.5|3625.5|3624.5|3625.5|3624.5|3622.5|3622|1639
1608216980000|2020-12-17 14:56:20|3625|3625|3625.5|3625|3626.5|3626|3625|3624.5|74940
1608216990000|2020-12-17 14:56:30|3626|3625.5|3624.5|3624|3626|3625.5|3624.5|3624|1848
1608217000000|2020-12-17 14:56:40|3624|3623.5|3623|3622.5|3624.5|3624|3623|3622|5506
1608217010000|2020-12-17 14:56:50|3623.5|3623|3623.5|3622.5|3624|3623.5|3623|3622.5|1061
1608217020000|2020-12-17 14:57:00|3623|3623|3623|3622.5|3623|3623|3623|3622.5|97
1608217030000|2020-12-17 14:57:10|3623.5|3623|3624.5|3624|3624.5|3624|3623.5|3623|1067
1608217040000|2020-12-17 14:57:20|3625|3624.5|3624|3623|3625|3624.5|3623.5|3623|791
1608217050000|2020-12-17 14:57:30|3623.5|3622.5|3623|3622.5|3624|3623.5|3623|3622|1593
1608217060000|2020-12-17 14:57:40|3622.5|3622|3623|3622.5|3623|3622.5|3622.5|3622|1151
1608217070000|2020-12-17 14:57:50|3623.5|3623|3624|3623|3624|3623.5|3623.5|3623|640
1608217080000|2020-12-17 14:58:00|3623.5|3622.5|3624|3623|3624.5|3624|3623|3622.5|2805
1608217090000|2020-12-17 14:58:10|3623.5|3623.5|3624|3623.5|3624.5|3624|3623.5|3623|775
1608217100000|2020-12-17 14:58:20|3624.5|3624|3624.5|3624|3624.5|3624|3624.5|3623.5|163
1608217110000|2020-12-17 14:58:30|3624|3623.5|3624.5|3623.5|3624.5|3624|3624|3623.5|1215
1608217120000|2020-12-17 14:58:40|3625|3624|3624.5|3624|3625|3624.5|3624.5|3623.5|2617
1608217130000|2020-12-17 14:58:50|3625|3624.5|3625|3624.5|3625|3624.5|3625|3624.5|328
1608217140000|2020-12-17 14:59:00|3624.5|3624|3622.5|3622|3625|3624|3622.5|3622|1335
1608217150000|2020-12-17 14:59:10|3623|3622.5|3623.5|3623|3623.5|3623|3623|3622.5|985
1608217160000|2020-12-17 14:59:20|3624|3623.5|3623.5|3623|3624.5|3624|3623.5|3623|1088
1608217170000|2020-12-17 14:59:30|3624|3623.5|3625|3624.5|3625|3624.5|3624|3623|741
1608217180000|2020-12-17 14:59:40|3624.5|3624|3623.5|3623|3625|3624|3623|3622.5|1731
1608217190000|2020-12-17 14:59:50|3624|3623.5|3625|3624|3625|3624|3624|3623.5|1322
1608217200000|2020-12-17 15:00:00|3624.5|3624.5|3624.5|3624|3626|3625|3624|3623|7239
1608217210000|2020-12-17 15:00:10|3625|3624.5|3624|3623|3625|3624.5|3624|3623|219
1608217220000|2020-12-17 15:00:20|3624.5|3623.5|3625|3624|3625|3624.5|3624|3623|1309
1608217230000|2020-12-17 15:00:30|3624.5|3623.5|3624.5|3624|3625|3624.5|3624|3623.5|2984
1608217240000|2020-12-17 15:00:40|3625|3624.5|3625.5|3624.5|3625.5|3625|3625|3624.5|965
1608217250000|2020-12-17 15:00:50|3625|3625|3625.5|3624.5|3625.5|3625|3625|3624.5|1792
1608217260000|2020-12-17 15:01:00|3626|3625|3625.5|3625|3626.5|3625.5|3625.5|3624.5|1275
1608217270000|2020-12-17 15:01:10|3626|3625.5|3625|3624.5|3626|3625.5|3625|3624.5|966
1608217280000|2020-12-17 15:01:20|3625.5|3625|3625.5|3625|3625.5|3625|3625|3624.5|1894
1608217290000|2020-12-17 15:01:30|3625|3624.5|3625.5|3625|3625.5|3625|3625|3624.5|898
1608217300000|2020-12-17 15:01:40|3627|3626.5|3625.5|3625|3627|3626.5|3625.5|3625|4907
1608217310000|2020-12-17 15:01:50|3625|3624.5|3626|3625|3626|3625|3625|3624.5|1531
1608217320000|2020-12-17 15:02:00|3625.5|3624.5|3625|3624|3625.5|3624.5|3624.5|3624|2407
1608217330000|2020-12-17 15:02:10|3624.5|3623.5|3624|3623.5|3624.5|3624|3624|3623.5|1008
1608217340000|2020-12-17 15:02:20|3623.5|3623|3621.5|3621|3623.5|3623|3621.5|3621|1960
1608217350000|2020-12-17 15:02:30|3622|3621.5|3622|3621|3622.5|3622|3622|3621|3714
1608217360000|2020-12-17 15:02:40|3622.5|3621.5|3622.5|3621.5|3622.5|3622|3622|3621.5|289
1608217370000|2020-12-17 15:02:50|3622|3621|3622|3621|3622|3621.5|3621.5|3621|498
1608217380000|2020-12-17 15:03:00|3621.5|3621.5|3622.5|3622|3622.5|3622|3621.5|3621|2406
1608217390000|2020-12-17 15:03:10|3622|3621.5|3621.5|3621|3622.5|3622|3621.5|3621|762
1608217400000|2020-12-17 15:03:20|3622|3621.5|3621|3620.5|3622|3621.5|3621|3620.5|551
1608217410000|2020-12-17 15:03:30|3620.5|3620|3620|3619|3621|3620.5|3619.5|3619|4754
1608217420000|2020-12-17 15:03:40|3619.5|3619.5|3620|3619.5|3620|3619.5|3619.5|3619|1812
1608217430000|2020-12-17 15:03:50|3619.5|3619|3620|3619.5|3620|3619.5|3619|3618.5|4277
1608217440000|2020-12-17 15:04:00|3619.5|3619|3621|3620.5|3621|3620.5|3619.5|3619|2542
1608217450000|2020-12-17 15:04:10|3620.5|3620|3620.5|3620|3621|3620.5|3620|3619.5|2803
1608217460000|2020-12-17 15:04:20|3621|3620.5|3619.5|3619|3621|3620.5|3619.5|3619|1156
1608217470000|2020-12-17 15:04:30|3619|3618.5|3618.5|3618|3619|3618.5|3618.5|3617.5|9219
1608217480000|2020-12-17 15:04:40|3619|3618.5|3617|3616|3619|3618.5|3617|3616|13903
1608217490000|2020-12-17 15:04:50|3617.5|3616.5|3617|3616.5|3617.5|3617|3616.5|3616|3090
1608217500000|2020-12-17 15:05:00|3616.5|3616|3616.5|3616|3616.5|3616|3616.5|3616|5435
1608217510000|2020-12-17 15:05:10|3617|3616.5|3617.5|3617|3617.5|3617|3616.5|3616|3625
1608217520000|2020-12-17 15:05:20|3617|3616.5|3615.5|3615|3617.5|3616.5|3615|3614.5|16570
1608217530000|2020-12-17 15:05:30|3615|3614.5|3615.5|3615|3617|3616|3615|3614.5|4173
1608217540000|2020-12-17 15:05:40|3616|3615.5|3616.5|3615.5|3616.5|3616|3615|3614.5|3526
1608217550000|2020-12-17 15:05:50|3616|3616|3617.5|3617|3617.5|3617|3616|3616|2674
1608217560000|2020-12-17 15:06:00|3618|3617.5|3619.5|3619|3619.5|3619|3617.5|3617.5|4291
1608217570000|2020-12-17 15:06:10|3619|3618.5|3618|3617.5|3619|3618.5|3618|3617.5|1657
1608217580000|2020-12-17 15:06:20|3617.5|3617|3616.5|3616|3617.5|3617|3616.5|3616|1423
1608217590000|2020-12-17 15:06:30|3617|3616.5|3616.5|3616|3617|3616.5|3616.5|3616|249
1608217600000|2020-12-17 15:06:40|3617|3616.5|3616.5|3616|3617|3616.5|3615.5|3615|2157
1608217610000|2020-12-17 15:06:50|3617|3615.5|3616.5|3616|3617|3616.5|3616|3615.5|1243
1608217620000|2020-12-17 15:07:00|3617|3616.5|3617|3616.5|3617.5|3617|3617|3616|1165
1608217630000|2020-12-17 15:07:10|3617.5|3617|3618|3617.5|3618|3617.5|3617.5|3616.5|1587
1608217640000|2020-12-17 15:07:20|3617.5|3617|3618|3617.5|3618|3617.5|3617.5|3617|1327
1608217650000|2020-12-17 15:07:30|3617.5|3617|3617.5|3617|3617.5|3617|3617|3616.5|397
1608217660000|2020-12-17 15:07:40|3618|3617.5|3617|3616.5|3618|3617.5|3617|3616.5|318
1608217670000|2020-12-17 15:07:50|3617.5|3617|3617|3616.5|3617.5|3617|3617|3616.5|693
1608217680000|2020-12-17 15:08:00|3617.5|3617|3617|3616.5|3617.5|3617|3617|3616.5|1505
1608217690000|2020-12-17 15:08:10|3617.5|3617|3617.5|3616.5|3617.5|3617|3617.5|3616.5|946
1608217700000|2020-12-17 15:08:20|3617|3617|3617|3616.5|3617|3617|3616|3615.5|6690
1608217710000|2020-12-17 15:08:30|3617.5|3617|3618|3617|3618|3617.5|3617|3616.5|1696
1608217720000|2020-12-17 15:08:40|3617.5|3616.5|3617|3616.5|3618|3617|3617|3616.5|804
1608217730000|2020-12-17 15:08:50|3617.5|3617|3617|3616|3617.5|3617|3617|3616|439
1608217740000|2020-12-17 15:09:00|3617.5|3616.5|3617|3616.5|3618|3617.5|3617|3616.5|1768
1608217760000|2020-12-17 15:09:20|3616.5|3616|3616.5|3616|3617|3616.5|3616.5|3616|69
1608217770000|2020-12-17 15:09:30|||||||||30
1608217780000|2020-12-17 15:09:40|||||||||114
1608217790000|2020-12-17 15:09:50|3617|3616.5|3616.5|3616|3617|3616.5|3616.5|3616|830
1608217800000|2020-12-17 15:10:00|3616|3615.5|3615|3614.5|3616|3615.5|3614.5|3614|2309
1608217810000|2020-12-17 15:10:10|3614.5|3614|3614|3613|3614.5|3614|3614|3613|495
1608217820000|2020-12-17 15:10:20|3613.5|3613.5|3613.5|3613|3613.5|3613.5|3613.5|3613|148
1608217830000|2020-12-17 15:10:30|3614|3613.5|3614|3613.5|3614|3613.5|3613.5|3613|574
1608217840000|2020-12-17 15:10:40|3613.5|3613|3613.5|3613|3613.5|3613|3613|3612.5|597
1608217850000|2020-12-17 15:10:50|3614|3613.5|3613|3612.5|3614.5|3614|3613|3612.5|2526
1608217860000|2020-12-17 15:11:00|3613.5|3613|3614|3613.5|3614|3613.5|3613.5|3613|1532
1608217870000|2020-12-17 15:11:10|3614.5|3614|3614.5|3614|3614.5|3614|3614|3613.5|840
1608217880000|2020-12-17 15:11:20|3614|3613.5|3614.5|3614|3614.5|3614|3614|3613.5|6260
1608217890000|2020-12-17 15:11:30|3614|3613.5|3614|3613.5|3614|3614|3614|3613.5|0
1608217900000|2020-12-17 15:11:40|3613.5|3613|3613|3612.5|3613.5|3613|3613|3612.5|521
1608217910000|2020-12-17 15:11:50|3612.5|3612|3613|3612.5|3613.5|3613|3612.5|3612|1533
1608217920000|2020-12-17 15:12:00|3612.5|3612|3613|3612.5|3613|3612.5|3612.5|3612|1624
1608217930000|2020-12-17 15:12:10|3612.5|3612|3613|3612.5|3613|3612.5|3612.5|3612|698
1608217940000|2020-12-17 15:12:20|3612.5|3612|3611|3610.5|3612.5|3612|3611|3610.5|3884
1608217950000|2020-12-17 15:12:30|3610.5|3610|3611|3610.5|3611.5|3611|3610.5|3610|5298
1608217960000|2020-12-17 15:12:40|3610.5|3610|3608.5|3608|3610.5|3610|3608.5|3608|12359
1608217970000|2020-12-17 15:12:50|3609|3608.5|3608.5|3608|3609|3608.5|3608.5|3608|1973
1608217980000|2020-12-17 15:13:00|3608|3607.5|3608.5|3608|3608.5|3608|3607|3606.5|7192
1608217990000|2020-12-17 15:13:10|3608|3607.5|3609|3608.5|3609|3608.5|3608|3607.5|1952
1608218000000|2020-12-17 15:13:20|3609.5|3609|3609.5|3609|3610|3609.5|3609.5|3609|4989
1608218010000|2020-12-17 15:13:30|3610|3609.5|3608.5|3608|3610.5|3610|3608.5|3608|5207
1608218020000|2020-12-17 15:13:40|3609|3608.5|3610|3609.5|3610|3609.5|3608.5|3608|3006
1608218030000|2020-12-17 15:13:50|3610.5|3610|3611|3610.5|3611.5|3611|3610|3609.5|2448
1608218040000|2020-12-17 15:14:00|3610.5|3610|3609|3608.5|3611|3610|3609|3608.5|3009
1608218050000|2020-12-17 15:14:10|3609.5|3609|3610|3609.5|3610|3609.5|3609|3608.5|2242
1608218060000|2020-12-17 15:14:20|3610.5|3610|3610.5|3610|3610.5|3610|3610.5|3610|521
1608218070000|2020-12-17 15:14:30|3611|3610.5|3610.5|3610|3611|3610.5|3610|3609.5|2883
1608218080000|2020-12-17 15:14:40|3610|3609.5|3609.5|3609|3610.5|3609.5|3609.5|3609|2156
1608218090000|2020-12-17 15:14:50|3610|3609.5|3610|3609|3610.5|3610|3610|3609|281
1608218100000|2020-12-17 15:15:00|3609.5|3608.5|3608.5|3608|3609.5|3609|3608.5|3608|7075
1608218110000|2020-12-17 15:15:10|3608|3607.5|3608|3607.5|3609|3608|3607.5|3607|5235
1608218120000|2020-12-17 15:15:20|3607.5|3607|3607.5|3607|3608.5|3608|3607.5|3607|6087
1608218130000|2020-12-17 15:15:30|3607|3606.5|3603.5|3603|3607|3606.5|3603.5|3603|13757
1608218140000|2020-12-17 15:15:40|3604|3603.5|3603.5|3603|3604|3603.5|3603.5|3603|4428
1608218150000|2020-12-17 15:15:50|3604|3603.5|3602.5|3602|3604.5|3604|3602.5|3602|8592
1608218160000|2020-12-17 15:16:00|3603|3602.5|3603|3602.5|3603.5|3603|3603|3602.5|1759
1608218170000|2020-12-17 15:16:10|3602.5|3602|3603.5|3603|3603.5|3603|3602.5|3602|4526
1608218180000|2020-12-17 15:16:20|3604|3603.5|3605.5|3605|3605.5|3605|3604|3603.5|2030
1608218190000|2020-12-17 15:16:30|3605|3604.5|3605|3604.5|3605.5|3605|3604.5|3604|1849
1608218200000|2020-12-17 15:16:40|3604.5|3604|3602.5|3602|3604.5|3604|3602.5|3602|8263
1608218210000|2020-12-17 15:16:50|3603|3602.5|3603|3602.5|3603|3602.5|3601.5|3600.5|54025
1608218220000|2020-12-17 15:17:00|3602.5|3602|3602.5|3602|3603|3602.5|3601.5|3600.5|7380
1608218230000|2020-12-17 15:17:10|3603|3602.5|3603|3602.5|3604|3603.5|3602.5|3602|8765
1608218240000|2020-12-17 15:17:20|3603.5|3603|3604|3603.5|3604.5|3604|3603.5|3603|4462
1608218250000|2020-12-17 15:17:30|3603.5|3603|3603.5|3603|3604|3603.5|3603.5|3603|1779
1608218260000|2020-12-17 15:17:40|3603|3602.5|3603.5|3603|3603.5|3603|3603|3602.5|4591
1608218270000|2020-12-17 15:17:50|3604|3602.5|3604.5|3604|3604.5|3604|3604|3602.5|840
1608218280000|2020-12-17 15:18:00|3605|3604.5|3605.5|3604.5|3605.5|3604.5|3604|3603.5|3542
1608218290000|2020-12-17 15:18:10|3606|3605|3605.5|3605|3607|3606|3605.5|3605|899
1608218300000|2020-12-17 15:18:20|3605|3604.5|3606|3605|3606|3605.5|3605|3604|2715
1608218310000|2020-12-17 15:18:30|3606.5|3605.5|3608|3607|3608|3607|3606.5|3605|1595
1608218320000|2020-12-17 15:18:40|3607.5||3607.5||3607.5||3607.5||0
1608218330000|2020-12-17 15:18:50|3607|3606.5|3606.5|3606|3607|3606.5|3606.5|3606|6569
1608218340000|2020-12-17 15:19:00|3607|3606.5|3607.5|3606.5|3608.5|3607.5|3607|3606.5|980
1608218350000|2020-12-17 15:19:10|3607|3606|3608|3607|3608|3607.5|3606.5|3605.5|2808
1608218360000|2020-12-17 15:19:20|3608.5|3607.5|3609|3608|3609.5|3608.5|3608.5|3607|1542
1608218370000|2020-12-17 15:19:30|3608.5|3607.5|3608.5|3608|3609|3608|3608.5|3607.5|300
1608218380000|2020-12-17 15:19:40|3609|3608.5|3607.5|3607|3609|3608.5|3607.5|3606.5|9814
1608218390000|2020-12-17 15:19:50|3607|3606.5|3607.5|3607|3607.5|3607|3607|3606.5|1221
1608218400000|2020-12-17 15:20:00|3607|3606.5|3607.5|3607|3608.5|3607.5|3607|3606.5|1472
1608218410000|2020-12-17 15:20:10|3608|3607.5|3608|3607|3608|3607.5|3607|3606.5|2411
1608218420000|2020-12-17 15:20:20|3607.5||3607.5||3607.5||3607.5||13
1608218430000|2020-12-17 15:20:30|3608|3607.5|3608|3607.5|3608|3607.5|3607.5|3607|482
1608218440000|2020-12-17 15:20:40|3608.5|3608|3608.5|3608|3608.5|3608|3608|3607.5|2701
1608218450000|2020-12-17 15:20:50|3608|3607.5|3605.5|3605|3608|3607.5|3605.5|3605|2170
1608218460000|2020-12-17 15:21:00|3606|3605.5|3607|3606.5|3607|3606.5|3606|3605.5|1170
1608218470000|2020-12-17 15:21:10|3606.5|3606|3606.5|3606|3607|3606.5|3606.5|3606|936
1608218480000|2020-12-17 15:21:20|3607|3606.5|3606.5|3606|3607|3606.5|3606.5|3606|376
1608218490000|2020-12-17 15:21:30|3607|3606.5|3607|3606.5|3607.5|3607|3607|3606.5|2085
1608218500000|2020-12-17 15:21:40|3607.5|3607|3609|3608.5|3609.5|3608.5|3607.5|3606.5|1858
1608218510000|2020-12-17 15:21:50|3608.5|3608|3609|3608|3609.5|3609|3608|3607.5|1837
1608218520000|2020-12-17 15:22:00|3609.5|3608.5|3609.5|3609|3610|3609.5|3609.5|3608.5|1105
1608218530000|2020-12-17 15:22:10|3609|3608.5|3609.5|3609|3610|3609|3609|3608|182749
1608218540000|2020-12-17 15:22:20|3609|3608.5|3609.5|3609|3609.5|3609|3609|3608.5|123
1608218550000|2020-12-17 15:22:30|||||||||1196
1608218560000|2020-12-17 15:22:40|3609|3608.5|3610|3609.5|3610|3609.5|3608.5|3608|8001
1608218570000|2020-12-17 15:22:50|3609.5|3609|3609.5|3609|3610|3609.5|3609.5|3609|1385
1608218580000|2020-12-17 15:23:00|3609|3608.5|3609|3608.5|3609.5|3609|3609|3608.5|3504
1608218590000|2020-12-17 15:23:10|3609.5|3609|3610|3609.5|3610.5|3610|3609.5|3609|1379
1608218600000|2020-12-17 15:23:20|3610.5|3610|3610|3609.5|3610.5|3610|3610|3609.5|416
1608218610000|2020-12-17 15:23:30|3610.5|3610|3610|3609.5|3610.5|3610|3610|3609.5|0
1608218620000|2020-12-17 15:23:40|3610.5|3610|3611|3610.5|3611|3610.5|3610.5|3610|673
1608218640000|2020-12-17 15:24:00|3610.5|3610|3611|3610.5|3611|3610.5|3610.5|3610|2827
1608218650000|2020-12-17 15:24:10|3611.5|3611|3611.5|3611|3611.5|3611|3611.5|3611|889
1608218660000|2020-12-17 15:24:20|3612|3611.5|3613|3612.5|3613|3612.5|3612|3611.5|725
1608218670000|2020-12-17 15:24:30|3613.5|3613|3614.5|3614|3614.5|3614|3613|3612.5|1679
1608218680000|2020-12-17 15:24:40|3614|3613.5|3614|3613.5|3614|3613.5|3613.5|3613|1558
1608218690000|2020-12-17 15:24:50|3614.5|3614|3615.5|3614.5|3615.5|3614.5|3614.5|3614|263
1608218700000|2020-12-17 15:25:00|3615|3615|3617|3616.5|3617.5|3617|3615|3614.5|5254
1608218710000|2020-12-17 15:25:10|3617.5|3617|3616.5|3616|3617.5|3617|3616|3615.5|3381
1608218720000|2020-12-17 15:25:20|3616|3615.5|3615.5|3615|3616.5|3615.5|3615.5|3615|373
1608218730000|2020-12-17 15:25:30|||||||||112647
1608218740000|2020-12-17 15:25:40|3616|3615.5|3615.5|3615|3616|3615.5|3615.5|3615|987
1608218750000|2020-12-17 15:25:50|3615|3614.5|3615.5|3615|3615.5|3615|3615|3614.5|8465
1608218760000|2020-12-17 15:26:00|3615|3614.5|3614|3613.5|3615.5|3615|3614|3613.5|7641
1608218770000|2020-12-17 15:26:10|3613.5|3613|3612|3611.5|3613.5|3613|3612|3611.5|2784
1608218780000|2020-12-17 15:26:20|3612.5|3611|3612.5|3612|3613.5|3613|3612|3611|3349
1608218790000|2020-12-17 15:26:30|3613|3612.5|3613.5|3613|3613.5|3613|3613|3612|1590
1608218800000|2020-12-17 15:26:40|3613|3612.5|3613.5|3613|3613.5|3613|3613|3612.5|392
1608218810000|2020-12-17 15:26:50|3613|3612.5|3614|3613|3614|3613.5|3613|3612.5|1655
1608218830000|2020-12-17 15:27:10|3614.5|3613.5|3612.5|3612|3615|3614|3612.5|3612|10134
1608218840000|2020-12-17 15:27:20|3613|3612.5|3613|3612|3613|3612.5|3612.5|3612|620
1608218850000|2020-12-17 15:27:30|3612.5|3612.5|3611|3610.5|3612.5|3612.5|3611|3610.5|1391
1608218860000|2020-12-17 15:27:40|3611.5|3611|3612.5|3612|3612.5|3612|3611.5|3610.5|2636
1608218880000|2020-12-17 15:28:00|3612|3611.5|3612.5|3612|3613|3612.5|3611.5|3611|5697
1608218890000|2020-12-17 15:28:10|3613|3612.5|3613|3612.5|3613|3612.5|3613|3612.5|684
1608218900000|2020-12-17 15:28:20|3612.5|3612|3613|3612|3613|3612.5|3612.5|3612|1787
1608218910000|2020-12-17 15:28:30|3612.5|3612.5|3613.5|3613|3614|3613.5|3612.5|3612|3625
1608218920000|2020-12-17 15:28:40|3613|3612.5|3610.5|3610|3613|3613|3610.5|3610|2441
1608218930000|2020-12-17 15:28:50|3611|3610.5|3611|3610.5|3611|3610.5|3611|3610.5|1285
1608218940000|2020-12-17 15:29:00|3611.5|3611|3611|3610.5|3612|3611|3611|3610.5|1132
1608218950000|2020-12-17 15:29:10|3610.5|3610|3611|3610.5|3611|3610.5|3610|3609|2612
1608218960000|2020-12-17 15:29:20|3611.5|3611|3612|3611.5|3612.5|3612|3611|3611|1998
1608218970000|2020-12-17 15:29:30|3612.5|3612|3614|3613.5|3614.5|3613.5|3612.5|3612|7169
1608218980000|2020-12-17 15:29:40|3614.5|3614|3614.5|3614|3614.5|3614|3614.5|3614|2
1608219000000|2020-12-17 15:30:00|3615|3613.5|3615|3614.5|3615.5|3614.5|3615|3613.5|562
1608219010000|2020-12-17 15:30:10|3615.5|3615|3615.5|3615|3616|3615|3615.5|3615|372
1608219020000|2020-12-17 15:30:20|3615|3614.5|3614|3613.5|3616|3615|3613.5|3613|5850
1608219030000|2020-12-17 15:30:30|3613.5|3613|3613.5|3613|3614|3613.5|3613|3612|2500
1608219040000|2020-12-17 15:30:40|3613|3612.5|3612.5|3612|3613|3612.5|3612.5|3612|552
1608219050000|2020-12-17 15:30:50|3613|3612.5|3614|3613.5|3614.5|3613.5|3613|3612.5|431
1608219060000|2020-12-17 15:31:00|3613.5|3613|3613|3612|3614|3613.5|3613|3612|74633
1608219070000|2020-12-17 15:31:10|3613.5|3612.5|3614.5|3614|3615|3614|3613.5|3612.5|1730
1608219080000|2020-12-17 15:31:20|3615|3614.5|3616.5|3616|3616.5|3616|3615|3614.5|2031
1608219090000|2020-12-17 15:31:30|3617|3616.5|3617|3616|3617|3616.5|3617|3616|92
1608219100000|2020-12-17 15:31:40|3616.5|3616.5|3616.5|3616|3617.5|3617|3616|3615|5802
1608219110000|2020-12-17 15:31:50|3617|3616.5|3616.5|3615.5|3617|3616.5|3616.5|3615.5|1631
1608219120000|2020-12-17 15:32:00|3616|3616|3615|3614|3616|3616|3615|3614|1547
1608219130000|2020-12-17 15:32:10|3614.5|3614.5|3615.5|3615|3616|3615.5|3614.5|3614.5|1573
1608219140000|2020-12-17 15:32:20|3615|3614.5|3615.5|3614.5|3615.5|3615|3615|3614.5|484
1608219150000|2020-12-17 15:32:30|3615|3615|3615|3614|3615|3615|3615|3614|13
1608219160000|2020-12-17 15:32:40|3614.5|3613.5|3614.5|3614|3615|3614|3614|3613|1425
1608219170000|2020-12-17 15:32:50|3614|3613.5|3613.5|3612.5|3614.5|3614|3613.5|3612.5|323
1608219180000|2020-12-17 15:33:00|3613|3612|3613.5|3612.5|3613.5|3613|3612.5|3612|153
1608219190000|2020-12-17 15:33:10|3613|3613|3613.5|3612.5|3613.5|3613|3613|3612.5|100
1608219200000|2020-12-17 15:33:20|3613|3613|3614|3613|3614.5|3613.5|3613|3612.5|1195
1608219210000|2020-12-17 15:33:30|3613.5|3613.5|3614.5|3613.5|3614.5|3613.5|3613.5|3613|2385
1608219220000|2020-12-17 15:33:40|3614|3613|3613|3612.5|3614.5|3613|3613|3612.5|935
1608219230000|2020-12-17 15:33:50|3612.5|3612|3612|3611.5|3613|3612|3612|3611|2635
1608219240000|2020-12-17 15:34:00|3611.5|3611|3611|3610|3611.5|3611|3611|3610|504
1608219250000|2020-12-17 15:34:10|3610.5|3610.5|3611|3610.5|3612|3611.5|3610.5|3610|4283
1608219260000|2020-12-17 15:34:20|3610.5|3610|3610.5|3610|3611|3610.5|3610.5|3610|4042
1608219270000|2020-12-17 15:34:30|3611|3610.5|3609.5|3609|3611|3610.5|3609.5|3608.5|8760
1608219280000|2020-12-17 15:34:40|3610|3609.5|3610|3609.5|3610.5|3610|3610|3609.5|2025
1608219290000|2020-12-17 15:34:50|3609.5|3609|3609.5|3609|3610|3609.5|3609.5|3609|2262
1608219300000|2020-12-17 15:35:00|3609|3608.5|3608|3607.5|3609.5|3609|3608|3607.5|6014
1608219310000|2020-12-17 15:35:10|3608.5|3608|3607.5|3607|3608.5|3608|3607|3606.5|2384
1608219320000|2020-12-17 15:35:20|3608|3607.5|3605.5|3605|3608|3607.5|3605.5|3605|4686
1608219330000|2020-12-17 15:35:30|3606|3605.5|3606.5|3606|3607|3606.5|3606|3605|2439
1608219340000|2020-12-17 15:35:40|3607|3606.5|3607|3606.5|3607.5|3607|3607|3606|1041
1608219350000|2020-12-17 15:35:50|3606.5|3606|3606.5|3606|3607|3606.5|3606.5|3606|2773
1608219360000|2020-12-17 15:36:00|3606|3605.5|3606.5|3606|3607|3606.5|3605.5|3605|4005
1608219370000|2020-12-17 15:36:10|3607|3606.5|3606|3605.5|3607|3606.5|3605.5|3605|2217
1608219380000|2020-12-17 15:36:20|3607|3606|3606|3605.5|3607|3606|3606|3605.5|4610
1608219390000|2020-12-17 15:36:30|3606.5|3606|3603.5|3603|3607|3606.5|3603.5|3603|7834
1608219400000|2020-12-17 15:36:40|3604|3602.5|3604|3603.5|3605|3604.5|3604|3602.5|4712
1608219410000|2020-12-17 15:36:50|||||||||170
1608219420000|2020-12-17 15:37:00|3603.5|3603|3603.5|3603|3604|3603|3603|3602.5|3013
1608219430000|2020-12-17 15:37:10|3604|3603.5|3603.5|3603|3604|3603.5|3603|3602.5|790
1608219440000|2020-12-17 15:37:20|3603|3602.5|3603.5|3603|3603.5|3603|3602|3601.5|9281
1608219450000|2020-12-17 15:37:30|3603|3602.5|3602.5|3601.5|3603.5|3602.5|3602|3601.5|1921
1608219460000|2020-12-17 15:37:40|3602|3602|3603|3602.5|3603|3602.5|3602|3601.5|1761
1608219470000|2020-12-17 15:37:50|3603.5|3603|3603.5|3603|3604|3603|3603.5|3603|1128
1608219480000|2020-12-17 15:38:00|3604|3603.5|3602.5|3602|3604.5|3604|3602.5|3602|6565
1608219490000|2020-12-17 15:38:10|3603|3602.5|3604|3603|3604|3603|3602.5|3602|1330
1608219500000|2020-12-17 15:38:20|3605.5|3603.5|3603.5|3603|3605.5|3604|3603|3602|13245
1608219510000|2020-12-17 15:38:30|3604|3603.5|3604|3603.5|3604|3603.5|3604|3603.5|980
1608219520000|2020-12-17 15:38:40|3604.5|3604|3604|3603.5|3604.5|3604|3604|3603|1824
1608219530000|2020-12-17 15:38:50|3604.5|3603|3604|3603.5|3604.5|3604|3604|3603|818
1608219540000|2020-12-17 15:39:00|3603.5|3603|3603|3602|3603.5|3603|3602|3601.5|5490
1608219550000|2020-12-17 15:39:10|3602.5|3602.5|3604|3603|3604|3603|3602.5|3602.5|4267
1608219560000|2020-12-17 15:39:20|3603.5|3602.5|3604|3603|3604|3603|3603|3602.5|1524
1608219570000|2020-12-17 15:39:30|3603.5|3602.5|3601|3600.5|3603.5|3603|3601|3600.5|11362
1608219580000|2020-12-17 15:39:40|3601.5|3601|3601|3600.5|3601.5|3601|3600.5|3600|2640
1608219590000|2020-12-17 15:39:50|3601.5|3600|3601.5|3601|3602|3601|3601|3600|686
1608219600000|2020-12-17 15:40:00|3602|3601.5|3601|3600.5|3602.5|3602|3601|3600|4895
1608219610000|2020-12-17 15:40:10|3600.5|3600|3601|3600.5|3601|3600.5|3600.5|3600|3300
1608219620000|2020-12-17 15:40:20|3600.5|3600|3601.5|3601|3601.5|3601|3600.5|3600|1748
1608219630000|2020-12-17 15:40:30|3601|3600.5|3600.5|3600|3601|3600.5|3600.5|3600|6276
1608219640000|2020-12-17 15:40:40|3601|3600.5|3599|3598.5|3601|3600.5|3598.5|3598|27917
1608219650000|2020-12-17 15:40:50|3598.5|3598|3599|3598.5|3599.5|3599|3598.5|3598|2560
1608219660000|2020-12-17 15:41:00|3598.5|3598|3597.5|3596.5|3598.5|3598|3597|3596.5|4827
1608219670000|2020-12-17 15:41:10|3597|3597|3596|3595.5|3597.5|3597|3596|3595.5|6595
1608219680000|2020-12-17 15:41:20|3595.5|3595|3595|3594.5|3595.5|3595|3595|3594.5|3230
1608219690000|2020-12-17 15:41:30|3595.5|3595|3596|3595.5|3596.5|3596|3595.5|3594.5|11956
1608219700000|2020-12-17 15:41:40|3595.5|3595|3595.5|3594.5|3596|3595.5|3595.5|3594.5|4365
1608219710000|2020-12-17 15:41:50|3595|3594|3595|3594.5|3595|3594.5|3594.5|3594|1431
1608219720000|2020-12-17 15:42:00|3595.5|3595|3596|3595|3596|3595.5|3595.5|3595|2423
1608219730000|2020-12-17 15:42:10|3596.5|3595.5|3598|3597|3598|3597|3596.5|3595.5|7211
1608219740000|2020-12-17 15:42:20|3597.5|3597.5|3598|3597.5|3599.5|3598.5|3597.5|3597|4693
1608219750000|2020-12-17 15:42:30|3598.5|3598|3599.5|3599|3599.5|3599|3598.5|3597.5|1045
1608219760000|2020-12-17 15:42:40|3600|3599.5|3599.5|3599|3601|3600.5|3599.5|3599|2357
1608219770000|2020-12-17 15:42:50|3600|3599.5|3600.5|3599.5|3600.5|3600|3599.5|3599|3264
1608219780000|2020-12-17 15:43:00|3600|3600|3600|3599.5|3601|3600|3600|3599.5|1576
1608219790000|2020-12-17 15:43:10|3599.5|3599|3598|3597|3599.5|3599|3598|3597|4079
1608219800000|2020-12-17 15:43:20|3598.5|3597.5|3598.5|3597.5|3599|3598.5|3598|3597.5|3584
1608219810000|2020-12-17 15:43:30|3598|3598|3599.5|3598.5|3599.5|3598.5|3598|3597.5|3984
1608219820000|2020-12-17 15:43:40|3599|3598|3599|3598.5|3599.5|3598.5|3599|3598|13
1608219830000|2020-12-17 15:43:50|3599.5|3599|3598|3597.5|3599.5|3599|3598|3597.5|3393
1608219840000|2020-12-17 15:44:00|3597.5|3597|3597.5|3597|3598|3597.5|3597.5|3597|1557
1608219850000|2020-12-17 15:44:10|3597|3596.5|3597.5|3597|3598|3597.5|3597|3596|5139
1608219860000|2020-12-17 15:44:20|3597|3596.5|3597.5|3596.5|3598|3597.5|3597|3596.5|3563
1608219870000|2020-12-17 15:44:30|3597|3596|3598.5|3597.5|3599|3598|3596.5|3596|3501
1608219880000|2020-12-17 15:44:40|3598||3598.5||3598.5||3598||0
1608219890000|2020-12-17 15:44:50|3599|3598|3600|3599.5|3600|3599.5|3598.5|3597.5|3239
1608219900000|2020-12-17 15:45:00|3599.5|3599|3600.5|3599.5|3600.5|3599.5|3599.5|3599|2196
1608219910000|2020-12-17 15:45:10|3601|3600|3602|3601.5|3602.5|3601.5|3601|3600|1640
1608219920000|2020-12-17 15:45:20|3602.5|3602|3603|3602.5|3603.5|3602.5|3602.5|3602|754
1608219930000|2020-12-17 15:45:30|3602.5|3602|3602|3601.5|3603|3602.5|3602|3601.5|1944
1608219940000|2020-12-17 15:45:40|3602.5|3602|3602|3601.5|3602.5|3602|3602|3601.5|1094
1608219950000|2020-12-17 15:45:50|3602.5|3602|3603|3602|3603|3602.5|3602|3601.5|888
1608219960000|2020-12-17 15:46:00|3603.5|3602.5|3603.5|3603|3605|3604|3603.5|3602.5|1127
1608219970000|2020-12-17 15:46:10|3604|3603.5|3604|3603.5|3604|3603.5|3603.5|3603|2727
1608219980000|2020-12-17 15:46:20|3604.5|3604|3604.5|3604|3605|3604|3604.5|3604|600
1608219990000|2020-12-17 15:46:30|3604|3603.5|3604|3603.5|3604.5|3603.5|3603.5|3603|976
1608220000000|2020-12-17 15:46:40|3604.5|3604|3603.5|3603|3604.5|3604|3603.5|3603|1972
1608220010000|2020-12-17 15:46:50|3603|3602.5|3603|3602.5|3603|3602.5|3602.5|3602|2348
1608220020000|2020-12-17 15:47:00|3603.5|3603|3604|3603.5|3604|3603.5|3603|3602.5|1874
1608220030000|2020-12-17 15:47:10|3603.5|3603|3604|3603.5|3605|3604|3603.5|3603|1038
1608220040000|2020-12-17 15:47:20|3603.5|3603|3604.5|3604|3605|3604|3603.5|3603|1504
1608220050000|2020-12-17 15:47:30|3605|3604.5|3605.5|3605|3606|3605|3605|3604.5|424
1608220060000|2020-12-17 15:47:40|3606|3605.5|3606|3605|3606|3605.5|3605.5|3605|2390
1608220070000|2020-12-17 15:47:50|3606.5|3605.5|3608.5|3608|3608.5|3608|3606.5|3605|4667
1608220080000|2020-12-17 15:48:00|3609|3608.5|3609|3608.5|3609.5|3608.5|3608.5|3608|4112
1608220090000|2020-12-17 15:48:10|3609.5|3609|3611|3610|3611|3610|3609.5|3608.5|3220
1608220100000|2020-12-17 15:48:20|3611.5|3610.5|3612|3611|3612.5|3611.5|3611|3610.5|908
1608220120000|2020-12-17 15:48:40|3612.5|3611.5|3614|3613.5|3614|3613.5|3612.5|3611.5|112726
1608220130000|2020-12-17 15:48:50|3614.5|3614|3615.5|3615|3615.5|3615|3613.5|3613|4166
1608220140000|2020-12-17 15:49:00|3616|3615.5|3616|3615.5|3616.5|3615.5|3615.5|3615|1143
1608220150000|2020-12-17 15:49:10|3616.5|3615|3616.5|3616|3617|3616.5|3616.5|3615|506
1608220160000|2020-12-17 15:49:20|3617|3616.5|3618|3617.5|3618|3617.5|3617|3616.5|996
1608220170000|2020-12-17 15:49:30|3617.5|3617|3617.5|3617|3618|3617.5|3617.5|3617|2138
1608220180000|2020-12-17 15:49:40|3617|3616.5|3616|3615|3617.5|3617|3616|3615|8641
1608220190000|2020-12-17 15:49:50|3615.5|3615.5|3616|3615.5|3616|3615.5|3615.5|3615.5|348
1608220200000|2020-12-17 15:50:00|3615.5|3615|3615|3614.5|3615.5|3615|3614.5|3614|2954
1608220210000|2020-12-17 15:50:10|3614.5|3614|3615|3614|3615|3614.5|3614.5|3614|507
1608220220000|2020-12-17 15:50:20|3614.5|3614.5|3614|3613|3614.5|3614.5|3614|3613|2120
1608220230000|2020-12-17 15:50:30|3613.5|3613.5|3614|3613.5|3614|3613.5|3613|3612|1493
1608220240000|2020-12-17 15:50:40|3613|3613|3613|3612.5|3613|3613|3613|3612.5|192
1608220250000|2020-12-17 15:50:50|3613.5|3613|3612.5|3612|3613.5|3613|3612.5|3612|2162
1608220260000|2020-12-17 15:51:00|3613|3612.5|3613|3612.5|3613|3612.5|3613|3612|372
1608220270000|2020-12-17 15:51:10|3612.5|3612|3612.5|3612|3613.5|3612.5|3612.5|3612|1746
1608220280000|2020-12-17 15:51:20|3613|3612.5|3613|3612|3613|3612.5|3612.5|3612|898
1608220290000|2020-12-17 15:51:30|3612.5|3611.5|3610.5|3610|3612.5|3611.5|3610.5|3609.5|2937
1608220300000|2020-12-17 15:51:40|3611|3610.5|3612|3611|3612|3611.5|3610.5|3609.5|1343
1608220310000|2020-12-17 15:51:50|3611.5|3610.5|3611|3610|3611.5|3610.5|3611|3610|505
1608220320000|2020-12-17 15:52:00|3610.5|3609.5|3611|3610|3611|3610|3609|3608.5|3820
1608220330000|2020-12-17 15:52:10|3611.5|3610.5|3611.5|3611|3611.5|3611|3611.5|3610.5|587
1608220340000|2020-12-17 15:52:20|3611|3610.5|3609.5|3609|3611|3610.5|3609.5|3609|1200
1608220350000|2020-12-17 15:52:30|3609|3608.5|3610|3609|3610|3609|3609|3608.5|771
1608220360000|2020-12-17 15:52:40|3609.5|3608.5|3609.5|3609|3610|3609.5|3609|3608.5|2148
1608220370000|2020-12-17 15:52:50|||||||||1216
1608220380000|2020-12-17 15:53:00|3610|3609.5|3611.5|3610.5|3611.5|3610.5|3610|3609.5|1031
1608220390000|2020-12-17 15:53:10|3611|3611|3612|3611|3612.5|3612|3611|3610.5|10848
1608220400000|2020-12-17 15:53:20|3612.5|3611.5|3612.5|3611.5|3612.5|3611.5|3612|3611.5|723
1608220410000|2020-12-17 15:53:30|3612|3612|3613|3612.5|3613|3612.5|3612|3611.5|1127
1608220420000|2020-12-17 15:53:40|3613.5|3613|3614|3613.5|3614.5|3613.5|3613.5|3613|1130
1608220430000|2020-12-17 15:53:50|3614.5|3613|3614|3613|3614.5|3613|3613|3612.5|1520
1608220440000|2020-12-17 15:54:00|3613.5||3613.5||3613.5||3613.5||1
1608220450000|2020-12-17 15:54:10|3613|3612.5|3611|3610.5|3613|3612.5|3611|3610.5|5773
1608220460000|2020-12-17 15:54:20|3611.5|3611|3611|3610.5|3612|3611|3611|3610.5|1278
1608220470000|2020-12-17 15:54:30|3610.5|3610|3610|3609.5|3610.5|3610|3610|3609|1338
1608220480000|2020-12-17 15:54:40||3609||3609.5||3609.5||3609|1133
1608220490000|2020-12-17 15:54:50|3610.5|3610|3611|3610.5|3611.5|3611|3610.5|3610|1728
1608220500000|2020-12-17 15:55:00|3610.5|3610|3609|3608.5|3610.5|3610|3609|3608.5|1956
1608220510000|2020-12-17 15:55:10|3609.5|3609|3609|3608.5|3609.5|3609|3609|3608.5|1106
1608220520000|2020-12-17 15:55:20|3609.5|3609|3609.5|3609|3609.5|3609|3609|3608.5|341
1608220530000|2020-12-17 15:55:30|3609|3608.5|3609.5|3608.5|3609.5|3609|3609|3608.5|1468
1608220540000|2020-12-17 15:55:40|3609|3609|3609.5|3608.5|3610|3609.5|3609|3608.5|3227
1608220550000|2020-12-17 15:55:50||3609||3609||3609||3609|564
1608220560000|2020-12-17 15:56:00|3609|3608.5|3609.5|3608.5|3609.5|3608.5|3609|3608.5|833
1608220570000|2020-12-17 15:56:10|3609|3609|3608.5|3608|3609.5|3609|3608|3607.5|2256
1608220580000|2020-12-17 15:56:20|3608|3607.5|3608.5|3608|3609|3608.5|3608|3607.5|549
1608220590000|2020-12-17 15:56:30|3608|3607.5|3609|3608.5|3609.5|3608.5|3607.5|3607|2213
1608220600000|2020-12-17 15:56:40|3609.5|3609|3610.5|3610|3611|3610|3609|3608.5|2348
1608220610000|2020-12-17 15:56:50|3611|3610.5|3610.5|3610|3611.5|3610.5|3610|3609.5|1006
1608220620000|2020-12-17 15:57:00|3611|3610.5|3609.5|3609|3611|3610.5|3609.5|3609|1463
1608220630000|2020-12-17 15:57:10|3610|3609.5|3609|3608.5|3610|3609.5|3609|3608.5|394
1608220640000|2020-12-17 15:57:20|3609.5|3609|3610.5|3610|3610.5|3610|3609.5|3609|570
1608220650000|2020-12-17 15:57:30|3610|3609.5|3610.5|3610|3610.5|3610|3610|3609|638
1608220660000|2020-12-17 15:57:40|3611|3610.5|3611|3610.5|3611.5|3610.5|3611|3610.5|687
1608220670000|2020-12-17 15:57:50|3611.5|3611|3612|3611.5|3612.5|3611.5|3611.5|3611|95
1608220680000|2020-12-17 15:58:00|3611.5|3611|3611.5|3611|3611.5|3611|3611.5|3611|1257
1608220690000|2020-12-17 15:58:10|3611|3610.5|3611.5|3611|3612|3611|3611|3610.5|954
1608220700000|2020-12-17 15:58:20|3611|3610.5|3611|3610.5|3611|3610.5|3611|3610.5|0
1608220710000|2020-12-17 15:58:30|3611.5|3611|3612|3611|3612|3611.5|3611|3610.5|1031
1608220720000|2020-12-17 15:58:40|3612.5|3611.5|3612.5|3612|3613|3612|3612|3611.5|378
1608220730000|2020-12-17 15:58:50|3613|3612.5|3613|3612.5|3614|3613|3613|3612.5|1229
1608220740000|2020-12-17 15:59:00|3612.5|3612|3611|3610.5|3613|3612.5|3611|3610.5|5566
1608220750000|2020-12-17 15:59:10|3611.5|3611|3612|3611.5|3612.5|3612|3611.5|3611|1001
1608220760000|2020-12-17 15:59:20|3611.5|3611|3611|3610.5|3612|3611.5|3611|3610.5|875
1608220770000|2020-12-17 15:59:30|3610.5|3610|3611.5|3610.5|3611.5|3611|3610.5|3610|562
1608220780000|2020-12-17 15:59:40|3612|3611|3613|3612.5|3613.5|3613|3612|3610.5|2229
1608220790000|2020-12-17 15:59:50|3613.5|3613|3613.5|3613|3614.5|3614|3613.5|3613|1388
1608220800000|2020-12-17 16:00:00|3614|3613.5|3613.5|3613|3614|3613.5|3613|3612.5|4421
1608220810000|2020-12-17 16:00:10|3613|3612.5|3613.5|3613|3614|3613.5|3613|3612.5|2690
1608220820000|2020-12-17 16:00:20|3614|3613.5|3613.5|3613|3614|3613.5|3613.5|3613|162
1608220830000|2020-12-17 16:00:30|3614|3613.5|3614|3613.5|3614|3613.5|3614|3613.5|1334
1608220840000|2020-12-17 16:00:40|3613.5|3613|3611.5|3610.5|3613.5|3613|3611|3610.5|4204
1608220850000|2020-12-17 16:00:50|3611|3611|3611.5|3611|3611.5|3611|3611|3610.5|708
1608220860000|2020-12-17 16:01:00|3611|3610.5|3611|3610.5|3611|3610.5|3610.5|3610|2791
1608220870000|2020-12-17 16:01:10|3611.5|3611|3611.5|3611|3611.5|3611|3611.5|3611|1726
1608220880000|2020-12-17 16:01:20|3612|3611.5|3612|3611.5|3612.5|3611.5|3612|3611|1418
1608220890000|2020-12-17 16:01:30|3612.5|3612|3612.5|3612|3613.5|3612.5|3612.5|3612|306
1608220900000|2020-12-17 16:01:40|3613|3612.5|3613|3612.5|3613.5|3613|3613|3612|1052
1608220910000|2020-12-17 16:01:50|3613.5|3613|3613|3612|3613.5|3613|3612.5|3612|1126
1608220920000|2020-12-17 16:02:00|3612.5|3612.5|3613|3612|3613|3612.5|3612.5|3612|1116
1608220930000|2020-12-17 16:02:10|3613.5|3612.5|3614|3613.5|3614.5|3613.5|3613.5|3612.5|2464
1608220940000|2020-12-17 16:02:20|3613.5|3613|3614|3613.5|3614|3613.5|3613.5|3613|1073
1608220950000|2020-12-17 16:02:30|3614.5|3614|3614.5|3614|3615|3614|3614.5|3614|388
1608220960000|2020-12-17 16:02:40|3614|3613.5|3616|3615.5|3616|3615.5|3614|3613.5|8277
1608220970000|2020-12-17 16:02:50|3616.5|3616|3616.5|3616|3616.5|3616|3615.5|3615|7491
1608220980000|2020-12-17 16:03:00|3617|3616.5|3617|3616.5|3617.5|3616.5|3616.5|3616|6057
1608220990000|2020-12-17 16:03:10|3617.5|3617|3618.5|3618|3619|3618|3617.5|3617|2147
1608221000000|2020-12-17 16:03:20|3619|3618.5|3619|3618.5|3619.5|3619|3618.5|3618|3449
1608221010000|2020-12-17 16:03:30|3618.5|3618|3618|3617|3618.5|3618|3617.5|3617|4073
1608221020000|2020-12-17 16:03:40|3618.5|3617.5|3619|3618.5|3619|3618.5|3617.5|3617|4798
1608221030000|2020-12-17 16:03:50|3619.5|3619|3619.5|3619|3619.5|3619|3618.5|3618|10422
1608221040000|2020-12-17 16:04:00|3620|3619.5|3620|3619.5|3621|3620|3619.5|3619|4860
1608221050000|2020-12-17 16:04:10|3620.5|3620|3620|3619.5|3620.5|3620|3620|3619.5|5814
1608221060000|2020-12-17 16:04:20|3619.5|3619|3619|3618.5|3620|3619.5|3618|3617.5|29834
1608221070000|2020-12-17 16:04:30|3619.5|3619|3620|3619|3620|3619|3619.5|3619|771
1608221080000|2020-12-17 16:04:40|3619.5|3619.5|3622|3621.5|3622|3621.5|3619.5|3619.5|1440
1608221090000|2020-12-17 16:04:50|3621.5|3621|3620.5|3620|3621.5|3621|3620.5|3619.5|1783
1608221100000|2020-12-17 16:05:00|3621|3620.5|3622.5|3621.5|3622.5|3622|3621|3620|2057
1608221110000|2020-12-17 16:05:10|3622|3621|3621.5|3620.5|3622.5|3621|3620.5|3620|5952
1608221120000|2020-12-17 16:05:20|3622|3621|3622|3621.5|3622.5|3621.5|3621.5|3621|1338
1608221140000|2020-12-17 16:05:40|3621.5|3621|3622|3621.5|3622|3621.5|3621.5|3621|1243
1608221150000|2020-12-17 16:05:50|3622.5|3622|3622.5|3621.5|3623.5|3622.5|3622|3621.5|2527
1608221160000|2020-12-17 16:06:00|3622|3621|3621|3620|3622|3621|3619.5|3619|4388
1608221170000|2020-12-17 16:06:10|3620.5|3619.5|3620.5|3620|3620.5|3620|3620|3619.5|701
1608221180000|2020-12-17 16:06:20|3621|3620.5|3620.5|3620|3621.5|3620.5|3620.5|3620|705
1608221190000|2020-12-17 16:06:30|3621|3620.5|3620.5|3620|3621|3620.5|3620.5|3620|1760
1608221200000|2020-12-17 16:06:40|3621|3620.5|3621|3620.5|3621|3620.5|3620.5|3620|957
1608221210000|2020-12-17 16:06:50|3621.5|3621|3621.5|3621|3621.5|3621|3621|3620.5|593
1608221220000|2020-12-17 16:07:00|3621|3620.5|3622|3621|3622|3621|3621|3620.5|1470
1608221230000|2020-12-17 16:07:10|3622.5|3621.5|3622|3621.5|3622.5|3622|3622|3621.5|1835
1608221240000|2020-12-17 16:07:20|3622.5|3622|3623|3622|3623.5|3622.5|3622.5|3622|1570
1608221250000|2020-12-17 16:07:30|3622.5|3622.5|3624.5|3624|3624.5|3624|3622.5|3622|1748
1608221260000|2020-12-17 16:07:40|3624|3623.5|3623.5|3623|3624|3623.5|3623|3622.5|7915
1608221270000|2020-12-17 16:07:50|3623|3622.5|3620|3619.5|3623.5|3622.5|3620|3619.5|11294
1608221280000|2020-12-17 16:08:00|3620.5|3620|3620|3619.5|3621|3620.5|3620|3619.5|3538
1608221290000|2020-12-17 16:08:10|3620.5|3620|3621.5|3620.5|3621.5|3620.5|3620.5|3620|3051
1608221300000|2020-12-17 16:08:20||3621||3621||3621||3621|115
1608221310000|2020-12-17 16:08:30|3622|3621.5|3622|3621.5|3622|3621.5|3622|3621.5|1376
1608221320000|2020-12-17 16:08:40|3622.5|3622|3623.5|3623|3623.5|3623|3622.5|3622|872
1608221330000|2020-12-17 16:08:50|3624|3623.5|3622.5|3622|3624.5|3624|3622.5|3622|4581
1608221340000|2020-12-17 16:09:00|3623|3622.5|3624|3623|3624|3623|3622.5|3622|2248
1608221350000|2020-12-17 16:09:10|3623.5|3623.5|3623|3622.5|3623.5|3623.5|3623|3622.5|1899
1608221360000|2020-12-17 16:09:20|3623.5|3623|3624|3623.5|3624|3623.5|3623.5|3623|323
1608221380000|2020-12-17 16:09:40|3624.5|3624|3624|3623.5|3624.5|3624|3623.5|3623|2324
1608221390000|2020-12-17 16:09:50|3623.5|3623|3623.5|3623|3624|3623.5|3623.5|3623|1464
1608221400000|2020-12-17 16:10:00|3623|3622.5|3624|3623.5|3624|3623.5|3623|3622.5|1859
1608221410000|2020-12-17 16:10:10|3624.5|3624|3625|3624.5|3625|3624.5|3624.5|3624|5725
1608221420000|2020-12-17 16:10:20|||||||||240
1608221430000|2020-12-17 16:10:30|3625.5|3625|3625.5|3625|3625.5|3625|3625.5|3625|1140
1608221440000|2020-12-17 16:10:40|3626|3625.5|3626|3625.5|3626|3625.5|3625.5|3625|600
1608221450000|2020-12-17 16:10:50|3626.5|3626|3627|3626.5|3627.5|3626.5|3626.5|3626|1515
1608221460000|2020-12-17 16:11:00|3627.5|3627|3627|3626.5|3627.5|3627|3627|3626.5|1228
1608221470000|2020-12-17 16:11:10|3627.5|3627|3627.5|3627|3627.5|3627|3627.5|3627|456
1608221480000|2020-12-17 16:11:20|3628|3627.5|3626.5|3626|3628|3627.5|3626.5|3625.5|6505
1608221490000|2020-12-17 16:11:30|3626|3625.5|3624.5|3624|3626|3625.5|3624.5|3623.5|1783
1608221500000|2020-12-17 16:11:40|3625|3624.5|3624.5|3624|3625|3624.5|3624.5|3624|1003
1608221510000|2020-12-17 16:11:50|3624|3623.5|3623.5|3623|3624|3623.5|3623.5|3623|1695
1608221520000|2020-12-17 16:12:00|3624|3623.5|3624|3623.5|3624.5|3624|3624|3623.5|54
1608221530000|2020-12-17 16:12:10|3623.5|3623|3623.5|3622.5|3623.5|3623|3623|3622|1653
1608221540000|2020-12-17 16:12:20||3623||3623||3623||3622.5|0
1608221550000|2020-12-17 16:12:30|3623|3622.5|3622.5|3622|3623|3622.5|3622.5|3622|1214
1608221560000|2020-12-17 16:12:40|3623|3622.5|3623|3622.5|3623|3622.5|3623|3622.5|834
1608221570000|2020-12-17 16:12:50|3623.5|3623|3625|3624.5|3625|3624.5|3623.5|3623|110194
1608221580000|2020-12-17 16:13:00|3625.5|3625|3626|3625.5|3626.5|3626|3625.5|3625|3222
1608221590000|2020-12-17 16:13:10|3626.5|3626|3626.5|3626|3626.5|3626|3626.5|3626|168
1608221600000|2020-12-17 16:13:20|3627|3626.5|3627|3626.5|3627.5|3627|3626.5|3626|3072
1608221610000|2020-12-17 16:13:30|3627.5|3627|3627|3626.5|3627.5|3627|3627|3626.5|73172
1608221620000|2020-12-17 16:13:40|3627.5|3627|3626.5|3626|3627.5|3627|3626.5|3626|2377
1608221630000|2020-12-17 16:13:50|3626|3625.5|3626.5|3625.5|3626.5|3626|3626|3625.5|3548
1608221640000|2020-12-17 16:14:00|3625|3626|3626.5|3626|3626.5|3626|3624.5|3624|29605
1608221650000|2020-12-17 16:14:10|3626|3625.5|3627.5|3627|3628|3627|3626|3625.5|1117
1608221660000|2020-12-17 16:14:20|3628|3627.5|3628.5|3628|3628.5|3628|3627.5|3627|2053
1608221670000|2020-12-17 16:14:30|3628|3627.5|3627.5|3626.5|3629|3628.5|3627|3626.5|8357
1608221680000|2020-12-17 16:14:40|3627|3626|3627|3626|3627|3626.5|3626.5|3626|587
1608221690000|2020-12-17 16:14:50|3626.5|3626.5|3626.5|3626|3627|3626.5|3626.5|3626|861
1608221700000|2020-12-17 16:15:00|3627|3626.5|3626|3625.5|3627|3626.5|3626|3625.5|2393
1608221710000|2020-12-17 16:15:10|3626.5|3626|3626.5|3626|3626.5|3626|3626|3625.5|1054
1608221720000|2020-12-17 16:15:20|3626|3625.5|3625.5|3625|3626|3625.5|3625.5|3625|1438
1608221730000|2020-12-17 16:15:30|3625|3624.5|3625|3624.5|3625|3624.5|3624.5|3624|617
1608221740000|2020-12-17 16:15:40|3624.5|3624|3624.5|3624|3625|3624|3624.5|3624|681
1608221750000|2020-12-17 16:15:50|3625|3624.5|3624.5|3624|3625.5|3625|3624.5|3624|1816
1608221760000|2020-12-17 16:16:00|3625|3624.5|3625|3624.5|3625|3624.5|3624.5|3624|1519
1608221770000|2020-12-17 16:16:10|3625.5|3625|3625.5|3625|3625.5|3625|3625.5|3624.5|3783
1608221780000|2020-12-17 16:16:20|3625|3624.5|3627|3626.5|3627|3626.5|3625|3624.5|2211
1608221790000|2020-12-17 16:16:30|3627.5|3627|3628.5|3628|3628.5|3628|3627.5|3627|110595
1608221800000|2020-12-17 16:16:40|||||||||478
1608221810000|2020-12-17 16:16:50|||||||||247
1608221820000|2020-12-17 16:17:00|3628|3627.5|3628.5|3628|3629|3628|3627|3626.5|7322
1608221830000|2020-12-17 16:17:10|3628|3627.5|3628.5|3628|3628.5|3628|3628|3627.5|484
1608221840000|2020-12-17 16:17:20|3628|3627.5|3628.5|3628|3629|3628.5|3628|3627.5|2021
1608221850000|2020-12-17 16:17:30||3627.5||3628||3628||3627.5|371
1608221860000|2020-12-17 16:17:40|3629|3628.5|3629|3628|3629.5|3629|3628.5|3628|2193
1608221870000|2020-12-17 16:17:50|3628.5|3628.5|3630.5|3630|3630.5|3630|3628.5|3628|4377
1608221880000|2020-12-17 16:18:00|3631|3630.5|3632.5|3632|3632.5|3632|3631|3630.5|3515
1608221890000|2020-12-17 16:18:10|3632|3631.5|3632|3631.5|3632.5|3632|3631.5|3631|10230
1608221900000|2020-12-17 16:18:20|3632.5|3632|3633|3632.5|3633|3632.5|3632|3631.5|882
1608221910000|2020-12-17 16:18:30|3632.5|3632|3632|3631.5|3632.5|3632|3631.5|3631|3974
1608221920000|2020-12-17 16:18:40|3632.5|3632|3632.5|3632|3632.5|3632|3632.5|3631.5|462
1608221930000|2020-12-17 16:18:50|3633|3632.5|3633|3632.5|3633|3632.5|3633|3632|431
1608221940000|2020-12-17 16:19:00|3632.5|3632|3632.5|3631.5|3632.5|3632|3631.5|3631|2685
1608221950000|2020-12-17 16:19:10|3632|3632|3632.5|3632|3632.5|3632|3632|3631.5|752
1608221960000|2020-12-17 16:19:20|3632|3631.5|3632.5|3632|3633|3632.5|3632|3631.5|3599
1608221970000|2020-12-17 16:19:30|3633|3632.5|3633|3632|3633|3632.5|3632.5|3632|131
1608221980000|2020-12-17 16:19:40|3632.5|3632.5|3633|3632.5|3633|3632.5|3632.5|3632.5|665
1608221990000|2020-12-17 16:19:50|3632.5|3632|3631.5|3631|3633|3632.5|3631.5|3631|2625
1608222000000|2020-12-17 16:20:00|||||||||580
1608222010000|2020-12-17 16:20:10|3632|3631.5|3632.5|3632|3632.5|3632|3631.5|3631|2558
1608222020000|2020-12-17 16:20:20|3632|3631.5|3632|3631.5|3632|3631.5|3632|3631.5|1090
1608222030000|2020-12-17 16:20:30|3631.5|3631|3631.5|3631|3632|3631.5|3631.5|3631|1689
1608222040000|2020-12-17 16:20:40|3632|3631.5|3630.5|3630|3632|3631.5|3630.5|3630|7305
1608222050000|2020-12-17 16:20:50|3631|3629.5|3630|3629.5|3631|3629.5|3628.5|3628|17081
1608222060000|2020-12-17 16:21:00|3629.5|3629|3630.5|3630|3631.5|3630.5|3629.5|3629|4842
1608222070000|2020-12-17 16:21:10|3630|3629.5|3630.5|3630|3631|3630|3629|3628.5|6804
1608222080000|2020-12-17 16:21:20|3630|3629.5|3630|3629.5|3631.5|3630.5|3630|3629.5|4849
1608222090000|2020-12-17 16:21:30|3630.5|3630|3630|3629.5|3631|3630.5|3629.5|3629|5930
1608222100000|2020-12-17 16:21:40|3629.5|3629|3629.5|3629|3630|3629.5|3629|3628.5|4675
1608222110000|2020-12-17 16:21:50|3630|3629.5|3630.5|3629.5|3630.5|3630|3630|3629.5|2031
1608222120000|2020-12-17 16:22:00|3630|3630|3630|3629.5|3630.5|3630|3630|3629.5|2179
1608222130000|2020-12-17 16:22:10|3630.5|3630|3630|3629.5|3630.5|3630|3630|3629.5|1135
1608222140000|2020-12-17 16:22:20|3630.5|3629|3629.5|3628.5|3630.5|3629.5|3628.5|3628|10694
1608222150000|2020-12-17 16:22:30|3629|3629|3630|3629.5|3630|3629.5|3629|3628.5|7728
1608222160000|2020-12-17 16:22:40|3629.5|3629|3630|3629.5|3630.5|3630|3629.5|3629|7901
1608222170000|2020-12-17 16:22:50|3630.5|3629|3630|3629.5|3630.5|3629.5|3629.5|3629|967
1608222180000|2020-12-17 16:23:00|3630.5|3630|3630|3629.5|3630.5|3630|3630|3629.5|2019
1608222190000|2020-12-17 16:23:10|3629.5|3629|3630.5|3630|3630.5|3630|3629.5|3629|3639
1608222200000|2020-12-17 16:23:20|||||||||112
1608222210000|2020-12-17 16:23:30|3630|3629.5|3631.5|3631|3632|3631.5|3630|3629.5|3869
1608222220000|2020-12-17 16:23:40|3632|3631.5|3631|3630.5|3632|3631.5|3631|3630.5|1311
1608222230000|2020-12-17 16:23:50|3631.5|3631|3633.5|3633|3633.5|3633|3631.5|3630.5|1702
1608222240000|2020-12-17 16:24:00|3634|3633.5|3632|3631.5|3634|3633.5|3632|3631.5|3513
1608222250000|2020-12-17 16:24:10|3632.5|3632|3632.5|3632|3634|3633|3632.5|3632|2297
1608222260000|2020-12-17 16:24:20|3633|3632.5|3632.5|3632|3633|3632.5|3632.5|3632|1122
1608222270000|2020-12-17 16:24:30|3633|3632.5|3632|3631.5|3633|3632.5|3632|3631.5|2721
1608222290000|2020-12-17 16:24:50|3631.5|3631|3632|3631.5|3632|3631.5|3631.5|3631|1487
1608222300000|2020-12-17 16:25:00|3631.5|3631|3630.5|3630|3632|3631.5|3630.5|3630|1463
1608222310000|2020-12-17 16:25:10|3631|3630.5|3630.5|3630|3631|3630.5|3630|3629.5|1088
1608222320000|2020-12-17 16:25:20|3630|3629.5|3630.5|3630|3630.5|3630|3630|3629.5|559
1608222330000|2020-12-17 16:25:30|3631|3629.5|3630.5|3630|3631|3630.5|3630.5|3629.5|1657
1608222340000|2020-12-17 16:25:40|3631|3630.5|3631.5|3631|3631.5|3631|3631|3630|940
1608222350000|2020-12-17 16:25:50|3632|3630.5|3631.5|3631|3632|3631|3631|3630.5|460
1608222360000|2020-12-17 16:26:00|3631|3630.5|3631|3630.5|3631.5|3631|3631|3630.5|1160
1608222370000|2020-12-17 16:26:10|3631.5|3631|3631|3630.5|3631.5|3631|3631|3630.5|1094
1608222380000|2020-12-17 16:26:20|3630.5|3630|3630.5|3630|3631|3630.5|3630.5|3630|5863
1608222390000|2020-12-17 16:26:30|3630|3629.5|3630|3629.5|3630|3629.5|3630|3629.5|1258
1608222400000|2020-12-17 16:26:40|3629.5|3629|3631|3630.5|3631|3630.5|3629.5|3629|2129
1608222410000|2020-12-17 16:26:50|3630.5|3630|3630.5|3630|3630.5|3630|3630.5|3629.5|1470
1608222420000|2020-12-17 16:27:00|3631|3630.5|3630.5|3630|3631|3630.5|3630.5|3630|1329
1608222430000|2020-12-17 16:27:10|3630|3629.5|3630|3629.5|3630|3629.5|3630|3629.5|25141
1608222440000|2020-12-17 16:27:20|3630.5|3630|3630.5|3630|3631|3630.5|3630.5|3630|1945
1608222450000|2020-12-17 16:27:30|3631|3630.5|3631.5|3631|3631.5|3631|3629.5|3629|10159
1608222460000|2020-12-17 16:27:40|3632|3631.5|3632.5|3632|3633|3632|3632|3631.5|4129
1608222470000|2020-12-17 16:27:50|3633|3632.5|3634|3633.5|3634|3633.5|3633|3632.5|1293
1608222480000|2020-12-17 16:28:00|3633.5|3633|3632|3631|3633.5|3633|3632|3631|5326
1608222490000|2020-12-17 16:28:10|3632.5|3631.5|3632.5|3631.5|3632.5|3632|3632|3631.5|1604
1608222500000|2020-12-17 16:28:20|3632|3632|3634|3633|3634|3633|3632|3631.5|1321
1608222510000|2020-12-17 16:28:30|3633.5|3633.5|3633.5|3633|3633.5|3633.5|3633.5|3633|892
1608222520000|2020-12-17 16:28:40|3634|3633.5|3635.5|3635|3636|3635.5|3633.5|3633|4026
1608222530000|2020-12-17 16:28:50|3636|3635.5|3634|3633.5|3636|3635.5|3634|3633.5|5923
1608222540000|2020-12-17 16:29:00|3634.5|3634|3632|3630.5|3634.5|3634|3632|3630.5|5613
1608222550000|2020-12-17 16:29:10|3631.5|3630|3630.5|3630|3631.5|3630|3630|3629|2766
1608222560000|2020-12-17 16:29:20|3631|3630.5|3631|3630|3631.5|3630.5|3630.5|3630|1895
1608222570000|2020-12-17 16:29:30|3630.5|3629.5|3630.5|3630|3631.5|3631|3630.5|3629.5|1694
1608222580000|2020-12-17 16:29:40|3631|3630.5|3630.5|3629|3632.5|3631.5|3629|3628.5|4671
1608222590000|2020-12-17 16:29:50|3631|3629.5|3631|3629.5|3631|3629.5|3630.5|3629.5|101
1608278400000|2020-12-18 08:00:00|3652|3579.5|3652|3579.5|3652|3579.5|3652|3579.5|0
1608278420000|2020-12-18 08:00:20|3615.5|3611.5|3611.5|3608|3615.5|3611.5|3611.5|3608|2474
1608278430000|2020-12-18 08:00:30|3611|3609.5|3608|3605|3613|3610.5|3605|3603|5710
1608278440000|2020-12-18 08:00:40|3607.5|3604.5|3609.5|3605.5|3609.5|3606.5|3604.5|3603|1884
1608278450000|2020-12-18 08:00:50|3609|3605|3609|3605.5|3609|3605.5|3609|3605|500
1608278460000|2020-12-18 08:01:00|3607.5|3605|3605|3603|3609|3605.5|3605|3603|979
1608278470000|2020-12-18 08:01:10|3604.5|3603.5|3603|3601|3604.5|3603.5|3602.5|3601|1551
1608278480000|2020-12-18 08:01:20|3603.5|3602|3603.5|3601.5|3608|3605.5|3603.5|3601.5|6134
1608278490000|2020-12-18 08:01:30|3604|3601|3602.5|3601|3604.5|3603|3602|3600|392
1608278500000|2020-12-18 08:01:40|3603.5|3601.5|3600.5|3599|3604|3602|3599|3597.5|5086
1608278510000|2020-12-18 08:01:50|3601|3599.5|3602.5|3600.5|3603.5|3601|3601|3599.5|425
1608278520000|2020-12-18 08:02:00|3603|3601|3605.5|3603.5|3605.5|3603.5|3603|3601|910
1608278530000|2020-12-18 08:02:10|3606|3604|3603|3600.5|3606|3604.5|3602.5|3600|722
1608278540000|2020-12-18 08:02:20|3602.5|3600|3600.5|3598|3602.5|3600|3600.5|3598|290
1608278550000|2020-12-18 08:02:30|3599|3597|3600.5|3598|3600.5|3598|3599|3596.5|317
1608278560000|2020-12-18 08:02:40||3597.5||3598||3598||3597.5|0
1608278570000|2020-12-18 08:02:50|3601.5|3598.5|3603|3600.5|3603.5|3602|3601.5|3598.5|1583
1608278580000|2020-12-18 08:03:00|3602.5|3600|3599.5|3597.5|3602.5|3600|3597|3595|850
1608278590000|2020-12-18 08:03:10|3598.5|3597|3598|3595.5|3599.5|3597.5|3596.5|3595.5|2070
1608278600000|2020-12-18 08:03:20|3597|3595|3599.5|3597|3600.5|3600|3596.5|3594.5|6175
1608278610000|2020-12-18 08:03:30|3600|3597.5|3602|3600|3602|3600|3599.5|3597.5|1716
1608278620000|2020-12-18 08:03:40|3602.5|3600.5|3602|3600|3602.5|3600.5|3599|3597|1395
1608278630000|2020-12-18 08:03:50||3600.5||3600||3601||3600|394
1608278640000|2020-12-18 08:04:00|3601.5|3599.5|3600.5|3599|3602.5|3600.5|3598.5|3597.5|2067
1608278650000|2020-12-18 08:04:10|3601|3598.5|3604|3602|3605|3604|3600.5|3598.5|6634
1608278660000|2020-12-18 08:04:20|3605|3602.5|3608|3607|3609.5|3608|3604.5|3602.5|4406
1608278670000|2020-12-18 08:04:30|3608.5|3606.5|3605.5|3604|3609.5|3608|3605|3603.5|3433
1608278680000|2020-12-18 08:04:40|3606|3604.5|3607|3605|3608|3606|3606|3604.5|413
1608278690000|2020-12-18 08:04:50|3606.5|3604.5|3608.5|3607|3609.5|3608|3606|3603.5|579
1608278700000|2020-12-18 08:05:00|3609|3607.5|3601.5|3600|3609.5|3608|3599.5|3598|10896
1608278710000|2020-12-18 08:05:10|3601|3599.5|3598.5|3597.5|3601|3599.5|3598.5|3597.5|2078
1608278720000|2020-12-18 08:05:20|3598|3598|3595.5|3594|3598.5|3598|3595|3594|7778
1608278730000|2020-12-18 08:05:30|3596|3594.5|3598|3597|3598|3597.5|3596|3594.5|3354
1608278740000|2020-12-18 08:05:40|3598.5|3597.5|3602.5|3600.5|3603|3601.5|3598.5|3597.5|7737
1608278750000|2020-12-18 08:05:50|3603|3601|3605.5|3604|3606.5|3605|3603|3601|460
1608278760000|2020-12-18 08:06:00|3606|3604.5|3602.5|3601.5|3606|3605.5|3601.5|3601|3213
1608278770000|2020-12-18 08:06:10|3603.5|3602|3603|3602|3605.5|3604|3602.5|3601|1071
1608278780000|2020-12-18 08:06:20|3602.5|3601.5|3602.5|3601|3603|3602|3602|3601|2916
1608278790000|2020-12-18 08:06:30|3603|3601.5|3603|3601|3604|3603|3601.5|3600|2138
1608278800000|2020-12-18 08:06:40|3602.5|3601.5|3602.5|3601|3604|3603|3602.5|3600.5|378
1608278810000|2020-12-18 08:06:50|3603.5|3600.5|3604|3603|3607|3605.5|3603.5|3600.5|586
1608278820000|2020-12-18 08:07:00|3603.5|3602.5|3606|3604|3606|3604.5|3602.5|3600.5|4165
1608278830000|2020-12-18 08:07:10|3605.5|3604.5|3604|3602.5|3606|3605|3602.5|3600.5|1502
1608278840000|2020-12-18 08:07:20|3604.5|3603|3605|3603.5|3605.5|3604.5|3602.5|3601.5|2129
1608278850000|2020-12-18 08:07:30|3604.5|3603|3603|3601|3605|3603.5|3603|3601|50
1608278860000|2020-12-18 08:07:40|3602.5|3600.5|3603|3601|3603.5|3602|3602|3600.5|686
1608278870000|2020-12-18 08:07:50|3602.5|3600.5|3603|3601.5|3604.5|3603.5|3602|3600.5|6930
1608278880000|2020-12-18 08:08:00|3602.5|3600|3599|3598.5|3603|3600|3599|3598.5|8423
1608278890000|2020-12-18 08:08:10|3598.5|3597|3598.5|3597.5|3599.5|3598|3598|3597|5609
1608278900000|2020-12-18 08:08:20|3599|3598|3599.5|3598|3601.5|3600.5|3599|3597.5|6220
1608278910000|2020-12-18 08:08:30|3600|3598.5|3602.5|3601|3603|3601.5|3598.5|3597.5|5843
1608278920000|2020-12-18 08:08:40|3603|3601.5|3602.5|3601|3604|3602.5|3602|3600.5|705
1608278930000|2020-12-18 08:08:50|3603|3601.5|3603.5|3602|3604|3602.5|3602.5|3601.5|1136
1608278940000|2020-12-18 08:09:00|3603|3601.5|3604.5|3603|3606.5|3604|3603|3601.5|1064
1608278950000|2020-12-18 08:09:10|3605|3603.5|3604|3603|3606.5|3604|3604|3603|1355
1608278960000|2020-12-18 08:09:20|3604.5|3603.5|3604.5|3603.5|3604.5|3603.5|3604.5|3603|684
1608278970000|2020-12-18 08:09:30|3604|3603|3603|3602|3604.5|3603.5|3603|3602|539
1608278980000|2020-12-18 08:09:40|3603.5|3602.5|3605|3603.5|3605.5|3604|3603.5|3602.5|1315
1608278990000|2020-12-18 08:09:50|3604.5|3604|3604.5|3603.5|3605.5|3604.5|3604|3603.5|2109
1608279000000|2020-12-18 08:10:00|3605|3603|3604|3603|3605|3603|3602.5|3601|1920
1608279010000|2020-12-18 08:10:10|3605|3602.5|3603|3602|3606|3605|3603|3602|1493
1608279020000|2020-12-18 08:10:20|3603.5|3602.5|3604|3602.5|3604.5|3603.5|3603.5|3602|1570
1608279030000|2020-12-18 08:10:30|3603.5|3602|3601.5|3601|3603.5|3602|3601|3600|3025
1608279040000|2020-12-18 08:10:40|3601|3600.5|3602.5|3601.5|3602.5|3602|3601|3600.5|601
1608279050000|2020-12-18 08:10:50|3603|3602|3604.5|3603|3604.5|3603.5|3603|3601.5|1753
1608279060000|2020-12-18 08:11:00|3604|3602.5|3600.5|3600|3604|3602.5|3600|3599|18327
1608279070000|2020-12-18 08:11:10|3600|3599.5|3602|3601|3602|3601.5|3599.5|3598.5|7388
1608279080000|2020-12-18 08:11:20|3601.5|3601.5|3599.5|3598|3601.5|3601.5|3599.5|3598|8055
1608279090000|2020-12-18 08:11:30|3600|3598.5|3599.5|3598|3600|3599|3599.5|3598|444
1608279100000|2020-12-18 08:11:40|3600|3598.5|3599|3597.5|3600|3599|3598.5|3597.5|748
1608279110000|2020-12-18 08:11:50|3598.5|3598|3599.5|3599|3600|3599|3598.5|3597|2807
1608279120000|2020-12-18 08:12:00|3600|3599.5|3600|3598.5|3601|3600.5|3599|3598.5|10017
1608279130000|2020-12-18 08:12:10|3600.5|3599|3599|3598.5|3601.5|3601|3599|3598|5167
1608279140000|2020-12-18 08:12:20|3599.5|3598|3599.5|3599|3600|3599.5|3599.5|3597.5|1688
1608279150000|2020-12-18 08:12:30|3600|3599.5|3599.5|3599|3600|3599.5|3599.5|3599|524
1608279160000|2020-12-18 08:12:40|3599|3598.5|3596.5|3596|3599|3599|3596.5|3596|6862
1608279170000|2020-12-18 08:12:50|3597|3595.5|3595|3594|3597|3596.5|3595|3594|5283
1608279180000|2020-12-18 08:13:00|3595.5|3594.5|3595.5|3594|3597|3595.5|3595|3594|4024
1608279190000|2020-12-18 08:13:10|3596|3594.5|3592.5|3592|3596|3595.5|3592.5|3592|2720
1608279200000|2020-12-18 08:13:20|3593|3591.5|3592.5|3592|3593|3592|3592|3591.5|1070
1608279210000|2020-12-18 08:13:30|3593|3592.5|3593|3592|3593.5|3592.5|3592.5|3592|810
1608279220000|2020-12-18 08:13:40|3593.5|3592.5|3594|3593.5|3595.5|3594|3593.5|3592.5|4921
1608279230000|2020-12-18 08:13:50|3593.5|3593|3592.5|3592|3594|3593|3592|3591.5|3208
1608279240000|2020-12-18 08:14:00|3592|3591.5|3589.5|3588|3592|3591.5|3589|3588|11058
1608279250000|2020-12-18 08:14:10|3589|3588.5|3588.5|3587.5|3589|3588.5|3588|3587|1241
1608279260000|2020-12-18 08:14:20|3589|3588|3589|3587.5|3589|3588|3589|3587.5|459
1608279270000|2020-12-18 08:14:30|3588.5|3587|3585.5|3584.5|3589|3588|3585.5|3584.5|4368
1608279280000|2020-12-18 08:14:40|3585|3584|3584.5|3583.5|3586|3585.5|3584.5|3583.5|4501
1608279290000|2020-12-18 08:14:50|3585|3584|3585|3584|3585.5|3585|3584.5|3583.5|5395
1608279300000|2020-12-18 08:15:00|3584.5|3583.5|3583|3582|3584.5|3583.5|3583|3582|3581
1608279310000|2020-12-18 08:15:10|3583.5|3582.5|3580.5|3580|3583.5|3583|3580.5|3580|12410
1608279320000|2020-12-18 08:15:20|3580|3579.5|3580|3579|3580|3580|3579.5|3579|2815
1608279330000|2020-12-18 08:15:30|3579.5|3578|3579|3578|3580|3579|3578|3577|7100
1608279340000|2020-12-18 08:15:40|3579.5|3578.5|3577.5|3576.5|3580|3579|3577|3576.5|2115
1608279350000|2020-12-18 08:15:50|3578|3577|3579|3578.5|3579.5|3578.5|3577.5|3576.5|6755
1608279360000|2020-12-18 08:16:00|3579.5|3579|3579|3578|3580|3579|3579|3578|2746
1608279370000|2020-12-18 08:16:10|3578.5|3577.5|3578.5|3578|3580|3579|3578.5|3577.5|8495
1608279380000|2020-12-18 08:16:20|3578|3577.5|3580|3579.5|3580|3579.5|3578|3577.5|3767
1608279390000|2020-12-18 08:16:30|3580.5|3579|3585.5|3584.5|3585.5|3584.5|3580|3579|5645
1608279400000|2020-12-18 08:16:40|3586|3584|3588|3587|3589.5|3588|3586|3584|4468
1608279410000|2020-12-18 08:16:50|3587.5|3587.5|3589.5|3588|3589.5|3588.5|3587|3586.5|2726
1608279420000|2020-12-18 08:17:00|3589|3588.5|3589.5|3588.5|3590|3588.5|3588|3587|3543
1608279430000|2020-12-18 08:17:10|3590|3589|3592.5|3591.5|3593|3592.5|3589.5|3589|2733
1608279440000|2020-12-18 08:17:20|3593|3592|3597|3596.5|3598.5|3597.5|3593|3592|5501
1608279450000|2020-12-18 08:17:30|3597.5|3597|3600|3599.5|3600|3599.5|3597.5|3597|804
1608279460000|2020-12-18 08:17:40|3600.5|3600|3601|3599.5|3602|3601|3600|3599|4320
1608279470000|2020-12-18 08:17:50|3600|3599|3597.5|3597|3601|3599|3597.5|3597|5193
1608279480000|2020-12-18 08:18:00|3598|3596.5|3598.5|3598|3598.5|3598|3597|3596|1837
1608279490000|2020-12-18 08:18:10|3599|3598.5|3600.5|3600|3601|3600.5|3599|3598.5|1841
1608279500000|2020-12-18 08:18:20|3601|3599.5|3599|3598.5|3601|3599.5|3599|3598.5|1423
1608279510000|2020-12-18 08:18:30|3598.5|3598|3602.5|3602|3602.5|3602|3598.5|3598|5047
1608279520000|2020-12-18 08:18:40|3602|3601.5|3603|3601.5|3603|3602.5|3601|3600.5|654
1608279530000|2020-12-18 08:18:50|3602.5|3601|3603|3601.5|3603|3601.5|3602|3601|559
1608279540000|2020-12-18 08:19:00|3602.5|3601|3603|3601.5|3603|3602|3601|3600.5|2693
1608279550000|2020-12-18 08:19:10|3602.5|3602|3602|3601|3603|3602|3602|3600.5|455
1608279560000|2020-12-18 08:19:20|3602.5|3601.5|3602.5|3601.5|3603|3602|3601.5|3600.5|3311
1608279570000|2020-12-18 08:19:30|3602|3601|3602|3600.5|3602.5|3601.5|3601|3600.5|3831
1608279580000|2020-12-18 08:19:40|3601.5|3601|3602|3601|3602.5|3601.5|3601|3601|269
1608279590000|2020-12-18 08:19:50|3601.5|3601.5|3602.5|3601.5|3602.5|3601.5|3601|3600.5|523
1608279600000|2020-12-18 08:20:00|3603|3602|3605|3604.5|3605.5|3604.5|3602.5|3601.5|6049
1608279610000|2020-12-18 08:20:10|3604.5|3604|3603|3602|3605.5|3604.5|3602.5|3602|5761
1608279620000|2020-12-18 08:20:20|3602.5|3602.5|3601|3600|3602.5|3602.5|3600.5|3600|1830
1608279630000|2020-12-18 08:20:30|3601.5|3600.5|3602|3601.5|3602|3601.5|3601.5|3600.5|987
1608279640000|2020-12-18 08:20:40|3602.5|3602|3603|3601.5|3603.5|3603|3602|3601|2748
1608279650000|2020-12-18 08:20:50|3602.5|3602|3603.5|3602.5|3603.5|3602.5|3602.5|3601.5|5854
1608279660000|2020-12-18 08:21:00|3604|3603|3604.5|3603.5|3605|3604.5|3604|3603|1865
1608279670000|2020-12-18 08:21:10|3605|3604|3605|3604|3605|3604|3605|3603.5|1350
1608279680000|2020-12-18 08:21:20|3604.5|3603.5|3605.5|3604.5|3606|3605|3604|3603.5|2462
1608279690000|2020-12-18 08:21:30|3606|3604|3606|3605.5|3606|3605.5|3605.5|3604|254
1608279700000|2020-12-18 08:21:40|3606.5|3605|3607|3606|3607|3606|3606.5|3605|184
1608279710000|2020-12-18 08:21:50|3606.5|3605.5|3606.5|3606|3606.5|3606|3606|3605.5|1698
1608279720000|2020-12-18 08:22:00|3607|3606.5|3611|3610|3611|3610|3607|3606|2901
1608279730000|2020-12-18 08:22:10|3611.5|3609.5|3611|3610|3613|3612.5|3610.5|3609.5|4827
1608279740000|2020-12-18 08:22:20|3610.5|3609.5|3608|3607.5|3611|3609.5|3608|3607|2426
1608279750000|2020-12-18 08:22:30|3608.5|3608|3608.5|3607.5|3609.5|3608.5|3608|3607.5|623
1608279760000|2020-12-18 08:22:40|3608|3608|3611|3610|3611|3610|3608|3608|689
1608279770000|2020-12-18 08:22:50|3610.5|3609.5|3611.5|3609.5|3611.5|3611|3610|3609|1778
1608279780000|2020-12-18 08:23:00|3612|3610|3611.5|3610.5|3613.5|3612|3611|3610|6746
1608279790000|2020-12-18 08:23:10|3611|3610|3613.5|3612|3613.5|3613|3610.5|3609.5|2176
1608279800000|2020-12-18 08:23:20|3613|3612.5|3613|3612|3613.5|3613|3613|3612|86
1608279810000|2020-12-18 08:23:30|3613.5|3612.5|3614.5|3613|3615|3614|3613|3612|1593
1608279820000|2020-12-18 08:23:40|3615|3613.5|3616|3615|3616|3615|3615|3613.5|981
1608279830000|2020-12-18 08:23:50|3615.5|3614.5|3616|3615.5|3618|3617.5|3615|3614|4692
1608279840000|2020-12-18 08:24:00|3615.5|3615|3610.5|3610|3616|3615.5|3610.5|3610|5891
1608279850000|2020-12-18 08:24:10|3611|3610.5|3608.5|3607.5|3611|3610.5|3608.5|3607|5357
1608279860000|2020-12-18 08:24:20|3608|3607|3610.5|3609|3610.5|3609|3607.5|3607|1929
1608279870000|2020-12-18 08:24:30|3610|3608.5|3611|3610|3611|3610|3608.5|3607.5|178
1608279880000|2020-12-18 08:24:40|3611.5|3610.5|3609.5|3609|3612|3610.5|3609.5|3609|1125
1608279890000|2020-12-18 08:24:50|3610.5|3609.5|3610|3609|3610.5|3610|3609.5|3608.5|108
1608279900000|2020-12-18 08:25:00|3610.5|3609.5|3611|3610.5|3612.5|3611.5|3610.5|3609.5|7099
1608279910000|2020-12-18 08:25:10|3610.5|3610|3611|3610|3611|3610.5|3610.5|3610|1082
1608279920000|2020-12-18 08:25:20|3610.5|3609.5|3609.5|3608|3611|3610|3609|3608|3569
1608279930000|2020-12-18 08:25:30|3609|3608.5|3611.5|3610|3611.5|3610|3609|3608.5|414
1608279940000|2020-12-18 08:25:40|3611|3610.5|3611.5|3610|3611.5|3610.5|3610.5|3610|1555
1608279950000|2020-12-18 08:25:50|3612|3610.5|3612.5|3611.5|3614.5|3614|3612|3610.5|2763
1608279960000|2020-12-18 08:26:00|3612|3611|3612.5|3611.5|3613|3612|3611.5|3610.5|1268
1608279970000|2020-12-18 08:26:10|3612|3611|3612.5|3611|3613|3612|3612|3611|840
1608279980000|2020-12-18 08:26:20|3612|3610.5|3611.5|3610|3612|3611|3611.5|3610|0
1608279990000|2020-12-18 08:26:30|3611|3609|3609|3608|3611|3609|3609|3608|560
1608280000000|2020-12-18 08:26:40|3609.5|3608.5|3610.5|3609|3611|3610|3609.5|3608.5|242
1608280010000|2020-12-18 08:26:50|3610|3609.5|3610.5|3609|3610.5|3609.5|3609.5|3609|501
1608280020000|2020-12-18 08:27:00|3610|3609.5|3610.5|3610|3610.5|3610|3610|3609.5|53
1608280030000|2020-12-18 08:27:10|3611|3610.5|3610.5|3610|3612|3610.5|3610|3609.5|2191
1608280040000|2020-12-18 08:27:20|3611|3610.5|3611.5|3610.5|3611.5|3610.5|3611|3610|544
1608280050000|2020-12-18 08:27:30|3611|3610|3611.5|3610.5|3611.5|3610.5|3610|3609.5|1197
1608280060000|2020-12-18 08:27:40|3612|3611|3612.5|3611.5|3613|3612|3612|3611|331
1608280070000|2020-12-18 08:27:50|3612|3611|3612|3610.5|3612|3611|3611|3610|1153
1608280080000|2020-12-18 08:28:00|3611.5|3611|3609|3608|3611.5|3611.5|3609|3608|3091
1608280090000|2020-12-18 08:28:10|3608.5|3607.5|3611|3610|3612|3611|3608|3607|3436
1608280100000|2020-12-18 08:28:20|3611.5|3610.5|3611|3610|3612|3611|3610.5|3610|275
1608280110000|2020-12-18 08:28:30|3611.5|3610.5|3610.5|3610|3611.5|3610.5|3610.5|3610|461
1608280120000|2020-12-18 08:28:40|3610|3609.5|3609.5|3609|3610.5|3609.5|3609.5|3609|1735
1608280130000|2020-12-18 08:28:50|3610|3608.5|3610.5|3609|3610.5|3609.5|3609.5|3608.5|635
1608280140000|2020-12-18 08:29:00|3611|3609.5|3608.5|3607.5|3611|3610|3608.5|3607.5|2618
1608280150000|2020-12-18 08:29:10|3608|3608|3607.5|3607|3609|3608|3607.5|3607|951
1608280160000|2020-12-18 08:29:20|3607|3606.5|3606.5|3606|3607.5|3606.5|3606.5|3606|1352
1608280170000|2020-12-18 08:29:30|3607|3606.5|3608|3607|3608|3607.5|3607|3606.5|722
1608280180000|2020-12-18 08:29:40|3607.5|3606.5|3608|3607|3608|3607.5|3607.5|3606.5|294
1608280190000|2020-12-18 08:29:50|3607.5|3606.5|3609|3608|3609|3608.5|3607.5|3606.5|3750
1608280200000|2020-12-18 08:30:00|3608.5|3607.5|3609|3608|3609|3608|3607|3606.5|1560
1608280210000|2020-12-18 08:30:10|3608.5|3607.5|3607.5|3606.5|3608.5|3607.5|3606|3605|3868
1608280220000|2020-12-18 08:30:20|3607|3607|3607.5|3607|3607.5|3607|3607|3606.5|994
1608280230000|2020-12-18 08:30:30|3608|3607.5|3608|3607|3608.5|3607.5|3608|3607|2578
1608280240000|2020-12-18 08:30:40|3607.5|3606.5|3607|3606|3607.5|3606.5|3606|3605.5|1543
1608280250000|2020-12-18 08:30:50|3607.5|3606.5|3608.5|3607.5|3608.5|3608|3607.5|3606|2713
1608280260000|2020-12-18 08:31:00|3609|3608|3611|3610|3611|3610.5|3608.5|3607.5|3163
1608280270000|2020-12-18 08:31:10|3611.5|3609.5|3610.5|3609.5|3611.5|3610|3610|3609|574
1608280280000|2020-12-18 08:31:20|3610|3609|3610|3609|3610|3609.5|3609.5|3609|2475
1608280290000|2020-12-18 08:31:30|3610.5|3609.5|3610.5|3609.5|3611.5|3610.5|3610.5|3609|193
1608280300000|2020-12-18 08:31:40|3611|3610|3610.5|3610|3612|3611.5|3610.5|3609.5|1903
1608280310000|2020-12-18 08:31:50|3610|3609.5|3610.5|3610|3611.5|3610.5|3609.5|3609|144165
1608280320000|2020-12-18 08:32:00|3610|3609.5|3610.5|3609.5|3611.5|3610.5|3610|3609|1278
1608280330000|2020-12-18 08:32:10|3610|3609|3608|3607|3610|3609|3608|3607|1829
1608280340000|2020-12-18 08:32:20|3608.5|3607.5|3609|3607.5|3609|3608|3608.5|3607.5|0
1608280350000|2020-12-18 08:32:30|3608.5|3607|3606|3605|3608.5|3607|3606|3605|2379
1608280360000|2020-12-18 08:32:40|3605.5|3605.5|3607.5|3607|3607.5|3607|3605.5|3605|1987
1608280370000|2020-12-18 08:32:50|3607|3606.5|3609.5|3608.5|3610|3609|3607|3606.5|2299
1608280380000|2020-12-18 08:33:00|3609|3608|3608|3607.5|3609.5|3608.5|3608|3607.5|612
1608280390000|2020-12-18 08:33:10|3608.5|3608|3609|3608|3609|3608.5|3608|3608|1027
1608280400000|2020-12-18 08:33:20|3609.5|3608.5|3609|3608|3609.5|3609|3608.5|3608|782
1608280410000|2020-12-18 08:33:30|3609.5|3608.5|3609.5|3608.5|3609.5|3608.5|3609.5|3608.5|107
1608280420000|2020-12-18 08:33:40|3609|3609|3610.5|3609.5|3610.5|3609.5|3609|3609|110
1608280430000|2020-12-18 08:33:50|3610|3609|3610.5|3609.5|3610.5|3609.5|3609.5|3609|389
1608280450000|2020-12-18 08:34:10|||||||||25
1608280460000|2020-12-18 08:34:20|3610|3609|3609.5|3608.5|3610|3609|3609|3608.5|1769
1608280470000|2020-12-18 08:34:30|3610|3609|3610.5|3610|3610.5|3610|3610|3609|296
1608280480000|2020-12-18 08:34:40|3611|3610.5|3611|3610|3611.5|3611|3611|3610|149
1608280490000|2020-12-18 08:34:50|3611.5|3610.5|3611|3610|3612.5|3611.5|3611|3610|1011
1608280500000|2020-12-18 08:35:00|3611.5|3610.5|3613.5|3612.5|3613.5|3613|3611.5|3610|2428
1608280510000|2020-12-18 08:35:10|3614|3613|3614|3613|3614|3613.5|3614|3613|420
1608280520000|2020-12-18 08:35:20|3613.5|3612.5|3613.5|3612.5|3613.5|3612.5|3613.5|3612.5|0
1608280530000|2020-12-18 08:35:30|3614|3613|3613.5|3612.5|3614|3613|3612.5|3611.5|320
1608280540000|2020-12-18 08:35:40|3613|3613|3614|3613|3614|3613.5|3613|3613|1056
1608280550000|2020-12-18 08:35:50|3613.5|3612.5|3612.5|3611.5|3613.5|3612.5|3612.5|3611.5|164
1608280560000|2020-12-18 08:36:00|3613|3612|3613|3612|3613.5|3613|3613|3612|812
1608280570000|2020-12-18 08:36:10|3612.5|3611.5|3614|3613|3614|3613.5|3612.5|3611.5|368
1608280580000|2020-12-18 08:36:20|3614.5|3613.5|3617|3616|3617.5|3616|3614.5|3613|3619
1608280590000|2020-12-18 08:36:30|3617.5|3616.5|3619.5|3618.5|3620|3619.5|3617.5|3616|2149
1608280600000|2020-12-18 08:36:40|3620|3619|3620|3619.5|3621|3620|3619|3618.5|6017
1608280610000|2020-12-18 08:36:50|3619.5|3619|3619.5|3619|3620|3619.5|3618.5|3618|4672
1608280620000|2020-12-18 08:37:00|3620|3619.5|3619.5|3619|3620|3619.5|3619.5|3619|810
1608280630000|2020-12-18 08:37:10|3619|3618.5|3618.5|3618|3619|3618.5|3618.5|3618|605
1608280640000|2020-12-18 08:37:20|3619|3618.5|3619.5|3618.5|3619.5|3619|3619|3618.5|322
1608280650000|2020-12-18 08:37:30|3620|3619|3620|3619|3620|3619.5|3620|3619|675
1608280660000|2020-12-18 08:37:40|3620.5|3619.5|3621|3619.5|3621|3619.5|3620.5|3619.5|604
1608280670000|2020-12-18 08:37:50|3620.5|3620|3621.5|3620.5|3621.5|3620.5|3620.5|3620|915
1608280680000|2020-12-18 08:38:00|3622|3621|3623|3622|3623|3622|3622|3621|1153
1608280690000|2020-12-18 08:38:10|3623.5|3622.5|3624|3623|3624.5|3623|3623|3622.5|195
1608280700000|2020-12-18 08:38:20|3623.5|3622.5|3623|3622|3623.5|3622.5|3623|3622|532
1608280710000|2020-12-18 08:38:30|3623.5|3622.5|3623.5|3622.5|3623.5|3623|3622.5|3622|1356
1608280720000|2020-12-18 08:38:40|3623|3622|3621.5|3620.5|3623|3622|3621.5|3620.5|720
1608280730000|2020-12-18 08:38:50|3621|3620|3621|3620|3621.5|3621|3620.5|3619.5|494
1608280740000|2020-12-18 08:39:00|3620.5|3619.5|3621.5|3620.5|3621.5|3621|3620.5|3619.5|1517
1608280750000|2020-12-18 08:39:10|3621|3620|3617.5|3616.5|3621|3620|3617|3616.5|76200
1608280760000|2020-12-18 08:39:20|3618|3617|3618|3616.5|3619|3618|3618|3616.5|558
1608280770000|2020-12-18 08:39:30|3617.5|3616|3617.5|3616.5|3617.5|3616.5|3616|3615|1987
1608280780000|2020-12-18 08:39:40|3617|3616|3618|3617|3618|3617|3617|3616|328
1608280790000|2020-12-18 08:39:50|3618.5|3617.5|3619|3618|3619|3618|3618.5|3617|556
1608280800000|2020-12-18 08:40:00|3619.5|3618.5|3620.5|3619.5|3620.5|3619.5|3619.5|3618.5|309
1608280810000|2020-12-18 08:40:10|3621|3620|3622|3620.5|3622|3621.5|3620.5|3620|1312
1608280820000|2020-12-18 08:40:20||3621||3621.5||3621.5||3621|0
1608280830000|2020-12-18 08:40:30|3621.5|3621|3620|3619.5|3621.5|3621|3620|3619.5|1359
1608280840000|2020-12-18 08:40:40|3619.5|3619|3619.5|3618.5|3620.5|3619.5|3619|3618.5|2097
1608280850000|2020-12-18 08:40:50|3620|3619|3620.5|3619|3621|3620|3620|3618.5|1112
1608280860000|2020-12-18 08:41:00|3620|3619.5|3620.5|3620|3620.5|3620|3620|3619|681
1608280870000|2020-12-18 08:41:10|3621|3620.5|3620|3619|3622|3621|3620|3619|1348
1608280880000|2020-12-18 08:41:20|3620.5|3619.5|3617|3616|3620.5|3619.5|3617|3616|2107
1608280890000|2020-12-18 08:41:30|3616.5|3615.5|3616.5|3615.5|3616.5|3615.5|3616.5|3615|13
1608280900000|2020-12-18 08:41:40|3617|3616|3619|3618.5|3619|3618.5|3617|3615.5|2492
1608280910000|2020-12-18 08:41:50|3619.5|3618|3621|3619.5|3621|3619.5|3619.5|3618|870
1608280920000|2020-12-18 08:42:00|3620.5|3619|3619.5|3618.5|3621|3619|3618.5|3617.5|1412
1608280930000|2020-12-18 08:42:10|3620|3619|3621|3620|3621.5|3621|3619|3618.5|1764
1608280940000|2020-12-18 08:42:20|3621.5|3620.5|3620|3619|3621.5|3620.5|3620|3619|1319
1608280950000|2020-12-18 08:42:30|3619.5|3619.5|3619|3618|3620.5|3619.5|3618.5|3618|4406
1608280960000|2020-12-18 08:42:40|3619.5|3618.5|3619.5|3618.5|3620|3618.5|3619.5|3618|1086
1608280970000|2020-12-18 08:42:50|3620|3619|3620.5|3619.5|3620.5|3619.5|3620|3619|0
1608280980000|2020-12-18 08:43:00|3621|3620|3620.5|3619.5|3623|3622|3620.5|3619.5|4949
1608280990000|2020-12-18 08:43:10|3621|3620|3622.5|3621.5|3622.5|3621.5|3621|3620|325
1608281000000|2020-12-18 08:43:20|3623|3622|3623.5|3622.5|3624|3623.5|3621.5|3621|2307
1608281010000|2020-12-18 08:43:30|3624|3623|3624.5|3623.5|3624.5|3623.5|3624|3622.5|301
1608281020000|2020-12-18 08:43:40|3624|3623|3623.5|3623|3624|3623.5|3623.5|3623|335
1608281030000|2020-12-18 08:43:50|3624|3623.5|3625.5|3624.5|3625.5|3624.5|3624|3623.5|1293
1608281040000|2020-12-18 08:44:00|3626|3625|3625.5|3624.5|3626.5|3625.5|3625.5|3624.5|746
1608281050000|2020-12-18 08:44:10|3625|3624|3626|3625.5|3626.5|3625.5|3625|3624|1159
1608281060000|2020-12-18 08:44:20|3626.5|3625|3627|3626|3627|3626.5|3626|3625|1306
1608281070000|2020-12-18 08:44:30|3627.5|3626.5|3627.5|3626|3628|3627|3626.5|3626|1522
1608281080000|2020-12-18 08:44:40|3628|3626.5|3628|3626.5|3628|3627|3627.5|3626.5|0
1608281090000|2020-12-18 08:44:50|3627.5|3627|3628|3627|3628|3627.5|3627.5|3627|0
1608281100000|2020-12-18 08:45:00|3628.5|3627.5|3630|3629|3630|3629|3628|3627|2080
1608281120000|2020-12-18 08:45:20|3630.5|3629.5|3631|3630|3631|3630|3630.5|3629|1293
1608281130000|2020-12-18 08:45:30|3630.5|3629.5|3629|3628|3631|3630|3629|3628|4164
1608281140000|2020-12-18 08:45:40|3629.5|3628.5|3629.5|3628.5|3629.5|3628.5|3629|3628|1404
1608281150000|2020-12-18 08:45:50|3629|3629|3630|3629|3631|3630|3629|3628.5|1057
1608281160000|2020-12-18 08:46:00|3630.5|3629.5|3631|3630|3631|3630|3630|3629.5|521
1608281170000|2020-12-18 08:46:10|3631.5|3630.5|3632.5|3631.5|3632.5|3631.5|3631.5|3630.5|213
1608281180000|2020-12-18 08:46:20|3632|3631|3632.5|3631|3632.5|3631.5|3631|3630|2493
1608281190000|2020-12-18 08:46:30|3632|3630.5|3631|3630|3632|3631|3630.5|3630|1486
1608281200000|2020-12-18 08:46:40|3631.5|3630.5|3632|3631|3632.5|3631.5|3631.5|3630.5|1047
1608281210000|2020-12-18 08:46:50|3632.5|3631.5|3633|3632|3633.5|3633|3632.5|3631|1878
1608281220000|2020-12-18 08:47:00|3633.5|3632.5|3630|3628.5|3634|3633.5|3630|3628.5|2771
1608281230000|2020-12-18 08:47:10|3630.5|3629|3630.5|3629.5|3630.5|3630|3630.5|3629|762
1608281240000|2020-12-18 08:47:20|3631|3630|3631.5|3630.5|3631.5|3630.5|3631|3630|319
1608281250000|2020-12-18 08:47:30|3631|3630|3631.5|3630.5|3631.5|3630.5|3630|3629.5|2272
1608281260000|2020-12-18 08:47:40|3631|3630|3631|3630|3631|3630|3630.5|3630|2
1608281270000|2020-12-18 08:47:50|3630.5|3629.5|3630|3629.5|3631|3629.5|3630|3629.5|1009
1608281280000|2020-12-18 08:48:00|3629.5|3629|3627.5|3626.5|3629.5|3629|3627.5|3626|2798
1608281290000|2020-12-18 08:48:10|3627|3626|3626|3625|3627.5|3626.5|3625.5|3624.5|2358
1608281300000|2020-12-18 08:48:20|3626.5|3625.5|3628|3627.5|3628.5|3627.5|3626.5|3625.5|7517
1608281310000|2020-12-18 08:48:30|3628.5|3628|3628.5|3628|3629|3628.5|3628.5|3628|1222
1608281320000|2020-12-18 08:48:40|3629|3628.5|3629|3628|3629|3628.5|3629|3628|539
1608281330000|2020-12-18 08:48:50|3628.5|3628.5|3631.5|3630.5|3631.5|3630.5|3628.5|3628.5|2689
1608281340000|2020-12-18 08:49:00|3632|3631|3630.5|3629.5|3632|3631|3630.5|3629.5|3221
1608281350000|2020-12-18 08:49:10|3630|3629|3626.5|3626|3630|3629.5|3625.5|3624.5|45536
1608281360000|2020-12-18 08:49:20|3626|3625.5|3627.5|3626.5|3627.5|3626.5|3626|3625|976
1608281370000|2020-12-18 08:49:30|3628|3627|3627.5|3627|3628.5|3627.5|3627.5|3626.5|2567
1608281380000|2020-12-18 08:49:40|3628|3626.5|3627.5|3626.5|3628|3626.5|3627|3626.5|1806
1608281390000|2020-12-18 08:49:50|3627|3626|3627|3625.5|3627|3626|3626|3625.5|2088
1608281400000|2020-12-18 08:50:00|3627.5|3626|3630.5|3629.5|3631|3629.5|3627.5|3626|2896
1608281410000|2020-12-18 08:50:10|3631|3630|3630|3629|3631.5|3630|3629.5|3629|5853
1608281420000|2020-12-18 08:50:20|3629.5|3628.5|3629.5|3628.5|3630.5|3629.5|3629|3628|3123
1608281430000|2020-12-18 08:50:30|3629|3628|3629|3628|3629.5|3628.5|3628|3627|2274
1608281440000|2020-12-18 08:50:40|3628.5|3626|3627|3626|3629|3627|3626.5|3626|23949
1608281450000|2020-12-18 08:50:50|3626.5|3625.5|3625.5|3624|3626.5|3625.5|3625.5|3624|269
1608281460000|2020-12-18 08:51:00|3625|3623.5|3625|3624|3625|3624.5|3623.5|3623|1164
1608281470000|2020-12-18 08:51:10|3625.5|3624.5|3626|3625|3626.5|3625.5|3625.5|3624|658
1608281480000|2020-12-18 08:51:20|3625.5|3625.5|3626|3624.5|3626|3625.5|3625.5|3624.5|1234
1608281490000|2020-12-18 08:51:30|3626.5|3625|3626.5|3625.5|3626.5|3626|3626|3624.5|1449
1608281500000|2020-12-18 08:51:40|3627|3626|3627|3626.5|3627.5|3626.5|3626.5|3625.5|698
1608281510000|2020-12-18 08:51:50|3626.5|3626|3627.5|3627|3627.5|3627|3626|3625.5|1333
1608281520000|2020-12-18 08:52:00|3628|3627.5|3629.5|3628.5|3629.5|3628.5|3628|3627|879
1608281530000|2020-12-18 08:52:10|3630|3629|3629.5|3628.5|3630|3629|3628.5|3627.5|1316
1608281540000|2020-12-18 08:52:20|3630||3629.5||3630||3629.5||0
1608281550000|2020-12-18 08:52:30|3630|3629|3631|3629.5|3631|3630|3629.5|3628.5|1740
1608281560000|2020-12-18 08:52:40|3630.5|3629|3631|3630|3631|3630|3629.5|3629|409
1608281570000|2020-12-18 08:52:50|3630.5|3629.5|3631|3630|3631|3630|3630|3629.5|1468
1608281580000|2020-12-18 08:53:00|3631.5||3631||3631.5||3631||0
1608281590000|2020-12-18 08:53:10|3631.5|3629.5|3630.5|3629.5|3631.5|3630|3630|3629.5|1077
1608281600000|2020-12-18 08:53:20|3631|3630|3631|3630|3631|3630|3630.5|3630|73581
1608281610000|2020-12-18 08:53:30|3630.5|3629.5|3630.5|3629.5|3631|3629.5|3630|3629.5|388
1608281620000|2020-12-18 08:53:40|3630|3629|3630.5|3629|3630.5|3629|3629|3628.5|841
1608281630000|2020-12-18 08:53:50|3630|3629.5|3629.5|3628|3630.5|3629.5|3629|3628|206
1608281640000|2020-12-18 08:54:00|3629|3628.5|3629|3628|3630|3628.5|3629|3628|220
1608281650000|2020-12-18 08:54:10|3628.5|3627.5|3629|3628|3629|3628|3628|3627.5|744
1608281660000|2020-12-18 08:54:20|3628.5|3627.5|3627.5|3626.5|3628.5|3627.5|3627.5|3626.5|746
1608281670000|2020-12-18 08:54:30|3628|3627|3628.5|3627|3629|3628|3628|3627|593
1608281680000|2020-12-18 08:54:40|3629|3627.5|3629.5|3628|3629.5|3628|3629|3627.5|250
1608281690000|2020-12-18 08:54:50|3630|3628.5|3629.5|3628.5|3630|3629|3629|3628|0
1608281700000|2020-12-18 08:55:00|3629|3628|3628.5|3627.5|3629|3628|3628|3627.5|623
1608281710000|2020-12-18 08:55:10|3629|3628|3629.5|3628|3629.5|3628.5|3629|3628|486
1608281720000|2020-12-18 08:55:20|3629|3627.5|3630|3629|3630|3629|3628|3627.5|1993
1608281740000|2020-12-18 08:55:40|3629.5|3628.5|3628.5|3627.5|3629.5|3628.5|3628|3627.5|4442
1608281750000|2020-12-18 08:55:50|3629|3628|3626.5|3626|3629.5|3628.5|3626|3625.5|1812
1608281760000|2020-12-18 08:56:00|3626|3625.5|3626|3625|3626.5|3626|3626|3625|416
1608281770000|2020-12-18 08:56:10|3625.5|3624.5|3627|3625.5|3627|3626|3625.5|3624.5|1455
1608281780000|2020-12-18 08:56:20|3626.5||3626.5||3626.5||3626.5||0
1608281790000|2020-12-18 08:56:30|3626|3625|3627|3626|3627|3626|3626|3625|1167
1608281800000|2020-12-18 08:56:40|3627.5||3627||3627.5||3627||0
1608281810000|2020-12-18 08:56:50|3627.5|3626.5|3628|3627|3629|3628|3627.5|3626.5|3311
1608281820000|2020-12-18 08:57:00|3628.5|3627.5|3628.5|3627.5|3628.5|3627.5|3628.5|3627.5|279
1608281830000|2020-12-18 08:57:10|3629||3629||3629||3629||0
1608281840000|2020-12-18 08:57:20|3629.5|3628|3628|3627.5|3629.5|3628.5|3627|3626|2662
1608281850000|2020-12-18 08:57:30|3627.5|3626.5|3628|3626.5|3628|3627|3627|3626|333
1608281860000|2020-12-18 08:57:40|3627.5||3627.5||3627.5||3627||0
1608281870000|2020-12-18 08:57:50|3628||3628||3628||3628||0
1608281880000|2020-12-18 08:58:00|3628.5|3627|3628.5|3627.5|3628.5|3627.5|3628.5|3627|1305
1608281890000|2020-12-18 08:58:10|||||||||484
1608281900000|2020-12-18 08:58:20|3628|3627|3628.5|3627|3628.5|3627.5|3627|3626.5|2963
1608281910000|2020-12-18 08:58:30|3629|3627.5|3629|3628|3629|3628|3629|3627|467
1608281920000|2020-12-18 08:58:40|3629.5|3628.5|3629.5|3628.5|3629.5|3628.5|3629.5|3628|0
1608281930000|2020-12-18 08:58:50|3629|3628|3626|3625|3630|3629|3626|3625|4212
1608281940000|2020-12-18 08:59:00|3625.5|3624.5|3625|3623.5|3625.5|3624.5|3624.5|3623.5|1276
1608281950000|2020-12-18 08:59:10|3625.5|3624|3625|3624|3626|3625|3624|3623.5|1241
1608281960000|2020-12-18 08:59:20|3624.5|3623.5|3625|3624|3625|3624|3623|3622.5|3247
1608281970000|2020-12-18 08:59:30|3625.5|3624.5|3626|3625|3627|3626|3624|3623|1734
1608281980000|2020-12-18 08:59:40|3626.5|3625.5|3626|3625|3626.5|3625.5|3626|3625|612
1608281990000|2020-12-18 08:59:50|3626.5|3625.5|3624.5|3623|3626.5|3626|3623.5|3622.5|3383
1608282000000|2020-12-18 09:00:00|3625|3623.5|3624|3623|3626.5|3625.5|3624|3623|1905
1608282010000|2020-12-18 09:00:10|3624.5|3624|3622.5|3622|3625.5|3624|3622.5|3622|1453
1608282020000|2020-12-18 09:00:20|3623|3622.5|3623.5|3622.5|3624.5|3623.5|3623|3622|2038
1608282030000|2020-12-18 09:00:30|3624|3623|3624|3623|3625.5|3624.5|3624|3622.5|778
1608282040000|2020-12-18 09:00:40|3623.5|3622.5|3622.5|3621.5|3624|3622.5|3622|3621|1413
1608282050000|2020-12-18 09:00:50|3623|3622|3622|3621|3624|3623|3622|3621|989
1608282060000|2020-12-18 09:01:00|3622.5|3622.5|3625|3623.5|3625|3623.5|3622|3621|923
1608282070000|2020-12-18 09:01:10|3624.5|3623|3625|3623.5|3625|3623.5|3624|3623|1480
1608282080000|2020-12-18 09:01:20|3624.5|3624|3624|3622.5|3624.5|3624|3623.5|3622.5|407
1608282090000|2020-12-18 09:01:30|3624.5|3623|3625|3623.5|3625|3623.5|3624|3623|261
1608282100000|2020-12-18 09:01:40|3624.5|3623|3621.5|3620.5|3624.5|3623|3621|3620.5|1423
1608282110000|2020-12-18 09:01:50|3622|3621|3624|3623|3624|3623|3622|3621|1257
1608282120000|2020-12-18 09:02:00|3624.5|3623.5|3625.5|3624.5|3625.5|3625|3624.5|3623|761
1608282130000|2020-12-18 09:02:10|3626|3625|3625.5|3624.5|3626.5|3626|3625|3624|978
1608282140000|2020-12-18 09:02:20|3626|3625|3626|3625|3626.5|3625.5|3626|3625|374
1608282150000|2020-12-18 09:02:30|3625.5|3624.5|3625|3624|3626|3624.5|3624.5|3624|1206
1608282160000|2020-12-18 09:02:40|3624.5|3623.5|3623.5|3622|3624.5|3624|3622.5|3622|2499
1608282170000|2020-12-18 09:02:50|3624|3622.5|3625|3624|3626|3625|3624|3622.5|2321
1608282180000|2020-12-18 09:03:00|3625.5|3624.5|3625.5|3624.5|3625.5|3625|3625|3624|277
1608282190000|2020-12-18 09:03:10|3625|3624|3625.5|3624.5|3625.5|3624.5|3625|3624|409
1608282200000|2020-12-18 09:03:20|3626|3625|3627|3625.5|3627|3626|3626|3625|782
1608282210000|2020-12-18 09:03:30|3627.5|3626|3627.5|3626.5|3628|3627|3626.5|3625.5|4136
1608282220000|2020-12-18 09:03:40|3627|3626|3626.5|3625.5|3628|3626.5|3626|3625.5|1982
1608282230000|2020-12-18 09:03:50|3627.5|3626|3628|3627|3628|3627.5|3627.5|3626|1551
1608282240000|2020-12-18 09:04:00|3627.5|3626.5|3627.5|3626.5|3628|3626.5|3627|3626.5|1124
1608282250000|2020-12-18 09:04:10|3628|3627|3628|3627|3628|3627|3627.5|3627|876
1608282270000|2020-12-18 09:04:30|3628.5|3627.5|3630|3629|3630|3629|3628.5|3627.5|1293
1608282280000|2020-12-18 09:04:40|3629.5|3629.5|3629.5|3628.5|3629.5|3629.5|3629|3628|610
1608282290000|2020-12-18 09:04:50|3630|3629|3628.5|3627.5|3630|3629|3628|3627|1777
1608282300000|2020-12-18 09:05:00|3628|3627|3627|3626.5|3628|3627.5|3626.5|3625.5|576
1608282310000|2020-12-18 09:05:10|3626.5|3626|3627|3626|3627|3626.5|3626|3625.5|1253
1608282320000|2020-12-18 09:05:20|3626.5|3625.5|3627|3626|3627|3626.5|3626|3625|1460
1608282330000|2020-12-18 09:05:30|3627.5|3626.5|3627.5|3626.5|3627.5|3626.5|3627.5|3626.5|232
1608282340000|2020-12-18 09:05:40|3627|3626|3626.5|3626|3627|3626|3626.5|3626|265
1608282350000|2020-12-18 09:05:50|3626|3625.5|3627|3625.5|3627|3626|3626|3625.5|1483
1608282360000|2020-12-18 09:06:00||3626||3626||3626||3626|0
1608282370000|2020-12-18 09:06:10|3627.5|3626.5|3627|3626.5|3627.5|3627|3627|3626|1008
1608282380000|2020-12-18 09:06:20|3626.5|3626|3627|3625.5|3627|3626|3626.5|3625.5|1
1608282390000|2020-12-18 09:06:30|3627.5|3626|3628.5|3627.5|3629.5|3629|3627|3625.5|7228
1608282400000|2020-12-18 09:06:40|3629|3628|3630.5|3630|3630.5|3630|3629|3628|2801
1608282410000|2020-12-18 09:06:50|3631|3630.5|3633.5|3632.5|3633.5|3632.5|3631|3630.5|747
1608282420000|2020-12-18 09:07:00|3634|3633|3634.5|3633.5|3634.5|3633.5|3633.5|3633|1201
1608282430000|2020-12-18 09:07:10|3635|3634|3635|3634|3635|3634.5|3634.5|3633.5|2148
1608282440000|2020-12-18 09:07:20|3635.5|3634.5|3635.5|3634.5|3635.5|3635|3635.5|3634.5|193
1608282450000|2020-12-18 09:07:30|3635|3635|3635|3634.5|3635|3635|3634.5|3634|961
1608282460000|2020-12-18 09:07:40|3635.5|3635|3636|3635|3638|3637|3635.5|3634.5|6532
1608282470000|2020-12-18 09:07:50|3635.5||3636||3636.5||3635.5||0
1608282480000|2020-12-18 09:08:00|3636.5|3635.5|3635|3634|3636.5|3636|3635|3634|1078
1608282490000|2020-12-18 09:08:10|3634.5|3633.5|3635.5|3634|3635.5|3634|3634|3633.5|867
1608282500000|2020-12-18 09:08:20||3634.5||3634.5||3634.5||3634.5|0
1608282510000|2020-12-18 09:08:30|3635|3635|3635|3634|3635.5|3635|3634.5|3633.5|942
1608282520000|2020-12-18 09:08:40|3635.5||3635||3635.5||3635||0
1608282530000|2020-12-18 09:08:50|3634.5|3633.5|3635.5|3634.5|3635.5|3634.5|3634|3633.5|227
1608282540000|2020-12-18 09:09:00|3636|3635|3640.5|3639.5|3640.5|3640|3636|3635|5675
1608282550000|2020-12-18 09:09:10|3640|3640|3643.5|3642.5|3643.5|3643|3640|3640|1617
1608282560000|2020-12-18 09:09:20|3644|3643|3644.5|3643.5|3645.5|3644.5|3643.5|3643|14991
1608282570000|2020-12-18 09:09:30|3645|3644|3644.5|3643|3645.5|3645|3643.5|3643|39518
1608282580000|2020-12-18 09:09:40|3645|3643.5|3643.5|3643|3645|3644.5|3643.5|3643|2191
1608282590000|2020-12-18 09:09:50|3644|3642.5|3643.5|3642.5|3644|3642.5|3643|3642|412
1608282600000|2020-12-18 09:10:00|3644|3643|3641.5|3640.5|3644|3643|3641|3640.5|2697
1608282610000|2020-12-18 09:10:10|3641|3640|3640.5|3639.5|3641|3640|3639.5|3638.5|974
1608282620000|2020-12-18 09:10:20|3640|3639|3641.5|3640.5|3642|3641|3640|3639|265
1608282630000|2020-12-18 09:10:30|3641|3640|3641.5|3640|3641.5|3640|3640.5|3640|357
1608282640000|2020-12-18 09:10:40|3642|3640.5|3642|3641|3642.5|3642|3641.5|3640.5|1806
1608282650000|2020-12-18 09:10:50|3642.5|3641.5|3642.5|3641.5|3642.5|3641.5|3642.5|3641.5|0
1608282660000|2020-12-18 09:11:00|3642|3641|3641|3639.5|3642.5|3641|3641|3639.5|713
1608282670000|2020-12-18 09:11:10|3640.5|3640|3641|3640|3641.5|3640.5|3640.5|3639.5|837
1608282680000|2020-12-18 09:11:20|3640.5|3639.5|3640.5|3639.5|3640.5|3640|3640|3639|1721
1608282690000|2020-12-18 09:11:30|3640|3639|3640|3639|3640|3639|3639|3638.5|38538
1608282700000|2020-12-18 09:11:40|3639.5|3638.5|3640|3639|3640|3639|3639|3638|1073
1608282710000|2020-12-18 09:11:50|3640.5|3639.5|3643|3641.5|3643|3642|3640.5|3639|1171
1608282720000|2020-12-18 09:12:00|3643.5|3642|3643|3641.5|3643.5|3643|3642.5|3641.5|485
1608282730000|2020-12-18 09:12:10|3643.5|3642|3642.5|3641|3643.5|3642.5|3642|3641|3231
1608282740000|2020-12-18 09:12:20|3642|3640.5|3640.5|3639|3642.5|3640.5|3640.5|3639|600
1608282750000|2020-12-18 09:12:30|3640|3638.5|3640|3639|3640|3639|3640|3638.5|1352
1608282770000|2020-12-18 09:12:50|3640.5|3639.5|3641|3640|3642|3641|3640.5|3639.5|714
1608282780000|2020-12-18 09:13:00|3640.5|3639.5|3639.5|3639|3641|3639.5|3639.5|3639|1050
1608282790000|2020-12-18 09:13:10|3640|3639.5|3641|3640|3641|3640|3640|3639.5|748
1608282800000|2020-12-18 09:13:20|3640.5|3639.5|3640|3638.5|3640.5|3639.5|3639.5|3638.5|1076
1608282810000|2020-12-18 09:13:30|3639.5|3638|3639|3638|3639.5|3638|3639|3638|144
1608282830000|2020-12-18 09:13:50|3638.5|3637.5|3638|3637.5|3639|3638|3638|3637.5|2105
1608282840000|2020-12-18 09:14:00|3637.5|3637|3635|3634|3637.5|3637|3635|3633.5|385
1608282850000|2020-12-18 09:14:10|3635.5|3633.5|3636.5|3635.5|3636.5|3635.5|3635|3633.5|329
1608282870000|2020-12-18 09:14:30|3636|3635|3636|3634.5|3636|3635.5|3635.5|3634.5|2360
1608282880000|2020-12-18 09:14:40|3636.5|3635|3638|3636.5|3638|3636.5|3636.5|3635|536
1608282890000|2020-12-18 09:14:50|3637.5|3636|3638|3637|3638|3637|3637|3636|0
1608282900000|2020-12-18 09:15:00|3638.5|3636.5|3639|3637.5|3639|3638|3638|3636.5|855
1608282910000|2020-12-18 09:15:10|3638.5|3637|3638|3637|3638.5|3637|3638|3637|142
1608282920000|2020-12-18 09:15:20|3637.5|3636.5|3636|3635|3637.5|3636.5|3635.5|3635|1011
1608282930000|2020-12-18 09:15:30|3636.5|3635.5|3634.5|3633.5|3636.5|3636|3634.5|3633.5|3517
1608282940000|2020-12-18 09:15:40|3635||3634.5||3635||3634.5||0
1608282950000|2020-12-18 09:15:50|3634|3633|3634|3632.5|3634.5|3633|3633.5|3632.5|705
1608282960000|2020-12-18 09:16:00||3633||3632.5||3633||3632.5|0
1608282970000|2020-12-18 09:16:10|3634.5|3633|3636|3635|3636|3635|3634.5|3633|1510
1608282980000|2020-12-18 09:16:20|3635.5|3634.5|3633|3632|3635.5|3634.5|3633|3632|2979
1608282990000|2020-12-18 09:16:30|3633.5|3632.5|3633|3632|3634|3633.5|3632.5|3632|2725
1608283000000|2020-12-18 09:16:40|3632.5|3631|3632.5|3631.5|3633|3632|3632|3631|2506
1608283010000|2020-12-18 09:16:50|||||||||12
1608283020000|2020-12-18 09:17:00|3632|3631|3632.5|3631|3632.5|3631.5|3631|3630|431
1608283030000|2020-12-18 09:17:10|3632|3631.5|3632.5|3631|3632.5|3631.5|3632|3631|0
1608283040000|2020-12-18 09:17:20|3632|3631.5|3634|3633|3634|3633|3632|3631.5|1249
1608283050000|2020-12-18 09:17:30|3633.5|3632.5|3632.5|3632|3633.5|3632.5|3632.5|3632|152
1608283060000|2020-12-18 09:17:40|3632|3631.5|3632.5|3631|3632.5|3631.5|3632|3631|614
1608283070000|2020-12-18 09:17:50||3631.5||3631.5||3631.5||3631.5|0
1608283080000|2020-12-18 09:18:00|3632|3631|3631.5|3631|3632|3631|3631|3630.5|1265
1608283090000|2020-12-18 09:18:10|3632|3630.5|3632.5|3631.5|3632.5|3632|3632|3630.5|1238
1608283100000|2020-12-18 09:18:20|3632|3631|3630.5|3629.5|3632|3631.5|3629.5|3628.5|11736
1608283110000|2020-12-18 09:18:30|3631|3630|3632|3631|3632|3631.5|3631|3630|777
1608283120000|2020-12-18 09:18:40|3631.5|3630.5|3631|3630|3631.5|3630.5|3631|3630|147
1608283130000|2020-12-18 09:18:50|3630.5|3629.5|3630.5|3629.5|3631|3630|3630|3629.5|3346
1608283140000|2020-12-18 09:19:00|3630|3629|3630.5|3629.5|3630.5|3629.5|3630|3628.5|0
1608283150000|2020-12-18 09:19:10|3631|3630|3630|3629.5|3631|3630.5|3630|3629.5|1751
1608283160000|2020-12-18 09:19:20|3630.5|3630|3630|3629|3630.5|3630|3630|3629|1612
1608283170000|2020-12-18 09:19:30|3630.5|3629.5|3630.5|3629.5|3630.5|3629.5|3630|3629.5|13
1608283180000|2020-12-18 09:19:40|3630|3629|3630.5|3629|3630.5|3629|3630|3629|20
1608283190000|2020-12-18 09:19:50|3631|3629.5|3630|3629.5|3632|3631|3630|3629.5|446
1608283200000|2020-12-18 09:20:00|3629.5|3629|3630|3628|3630|3629|3628|3627|2016
1608283210000|2020-12-18 09:20:10|3629.5|3628.5|3628|3627|3629.5|3628.5|3628|3627|656
1608283220000|2020-12-18 09:20:20|3627.5|3626.5|3627.5|3626|3627.5|3626.5|3627|3626|301
1608283230000|2020-12-18 09:20:30|3627|3625.5|3626.5|3625|3627|3625.5|3626.5|3625|155
1608283240000|2020-12-18 09:20:40|3626|3625.5|3627|3626.5|3627.5|3626.5|3625.5|3625|1551
1608283250000|2020-12-18 09:20:50|3626.5|3626|3625.5|3625|3626.5|3626|3625.5|3625|1006
1608283290000|2020-12-18 09:21:30|3625|3624|3624|3623.5|3625|3624|3623.5|3622.5|1225
1608283300000|2020-12-18 09:21:40|3624.5|3623|3623|3622.5|3624.5|3623.5|3622.5|3621.5|456
1608283310000|2020-12-18 09:21:50|3623.5|3622|3622.5|3621.5|3623.5|3622|3622.5|3621.5|921
1608283320000|2020-12-18 09:22:00|3622|3622|3623.5|3622|3623.5|3622.5|3621.5|3621|2493
1608283330000|2020-12-18 09:22:10|3624|3622.5|3624|3623|3624|3623|3624|3622.5|666
1608283340000|2020-12-18 09:22:20|3624.5|3623.5|3624.5|3623.5|3625.5|3625|3624.5|3623|1159
1608283350000|2020-12-18 09:22:30|3624|3624|3624.5|3624|3625|3624|3624|3623.5|2494
1608283360000|2020-12-18 09:22:40|3625|3624.5|3625|3624|3625|3624.5|3624.5|3624|500
1608283370000|2020-12-18 09:22:50|3624.5|3623.5|3624|3622.5|3625|3623.5|3623.5|3622.5|358
1608283380000|2020-12-18 09:23:00|3623.5|3622|3623.5|3622.5|3624|3622.5|3622.5|3621.5|1405
1608283390000|2020-12-18 09:23:10|3623|3622|3623.5|3622.5|3623.5|3623|3622.5|3621.5|2149
1608283400000|2020-12-18 09:23:20|3624|3623|3623.5|3622.5|3625|3624|3623.5|3622.5|36
1608283410000|2020-12-18 09:23:30|3624|3623|3624|3623.5|3624|3623.5|3624|3623|1089
1608283420000|2020-12-18 09:23:40|3623.5|3623|3623.5|3622.5|3624|3623|3623.5|3622.5|89
1608283430000|2020-12-18 09:23:50|3624|3623|3623|3622|3624.5|3623.5|3623|3622|654
1608283440000|2020-12-18 09:24:00|3623.5|3621.5|3623|3622|3624.5|3624|3623|3621.5|10297
1608283450000|2020-12-18 09:24:10|3622.5|3621|3623|3622|3623|3622.5|3622|3621|2102
1608283460000|2020-12-18 09:24:20|3622.5|3621.5|3620.5|3619.5|3622.5|3621.5|3620|3619|2235
1608283470000|2020-12-18 09:24:30|3620|3619|3619.5|3618.5|3620|3619.5|3619.5|3618.5|742
1608283480000|2020-12-18 09:24:40|3620|3619|3620.5|3619|3620.5|3619.5|3620|3618.5|143
1608283490000|2020-12-18 09:24:50|3621|3619.5|3621.5|3620.5|3623|3622|3621|3619.5|2060
1608283500000|2020-12-18 09:25:00|3621|3620|3620.5|3620|3621|3620|3620.5|3619.5|0
1608283510000|2020-12-18 09:25:10|3621|3620.5|3622|3621|3622|3621|3621|3620|1322
1608283520000|2020-12-18 09:25:20|3621.5|3620.5|3621|3620|3621.5|3621|3621|3620|182
1608283530000|2020-12-18 09:25:30|3620.5|3619.5|3619.5|3618|3620.5|3619.5|3618.5|3618|2054
1608283540000|2020-12-18 09:25:40|3619||3619||3619||3619||0
1608283550000|2020-12-18 09:25:50|3619.5|3618.5|3622|3620.5|3622|3621|3619.5|3618.5|2713
1608283560000|2020-12-18 09:26:00|3621.5|3620|3621.5|3621|3621.5|3621|3620.5|3619.5|767
1608283570000|2020-12-18 09:26:10|3622.5|3620.5|3621.5|3621|3622.5|3622|3621.5|3620|4433
1608283590000|2020-12-18 09:26:30|3621|3620.5|3621.5|3620|3621.5|3620.5|3621|3620|215
1608283600000|2020-12-18 09:26:40|3621||3621||3621||3621||0
1608283610000|2020-12-18 09:26:50|3621.5|3620.5|3621.5|3620.5|3621.5|3621|3621|3620.5|541
1608283620000|2020-12-18 09:27:00|3621|3620|3621|3620|3621.5|3620|3621|3620|413
1608283630000|2020-12-18 09:27:10||3620.5||3620||3620.5||3620|500
1608283650000|2020-12-18 09:27:30|||||||||76
1608283660000|2020-12-18 09:27:40|3620.5|3619.5|3620|3619|3620.5|3619.5|3619.5|3619|2314
1608283670000|2020-12-18 09:27:50|3620.5|3619.5|3626|3625|3626.5|3625|3620.5|3619|2859
1608283680000|2020-12-18 09:28:00|3626.5|3624.5|3626|3625|3626.5|3625.5|3626|3624.5|0
1608283690000|2020-12-18 09:28:10|3626.5|3625.5|3624|3623.5|3626.5|3625.5|3624|3623.5|1301
1608283700000|2020-12-18 09:28:20|3623.5|3623|3623.5|3622.5|3624.5|3623.5|3623|3622|1468
1608283710000|2020-12-18 09:28:30|3624|3622|3623|3622|3624|3622|3623|3622|0
1608283720000|2020-12-18 09:28:40|3623.5|3621.5|3622.5|3621|3623.5|3622|3622.5|3621|814
1608283730000|2020-12-18 09:28:50|3623|3621.5|3623.5|3622|3623.5|3622|3623|3621|464
1608283740000|2020-12-18 09:29:00|3623||3623||3623||3622.5||0
1608283750000|2020-12-18 09:29:10|3622.5|3621.5|3622.5|3621.5|3622.5|3621.5|3622|3621.5|173
1608283770000|2020-12-18 09:29:30|3622|3622|3623|3621.5|3623|3622|3622|3621.5|635
1608283780000|2020-12-18 09:29:40|3623.5|3622|3624.5|3624|3625.5|3624.5|3623.5|3622|1650
1608283790000|2020-12-18 09:29:50|3625|3624.5|3625|3624|3625.5|3624.5|3624.5|3624|843
1608283800000|2020-12-18 09:30:00|3625.5|3624.5|3625|3624|3625.5|3625|3625|3624|597
1608283810000|2020-12-18 09:30:10|3625.5|3624.5|3624.5|3624|3626|3625|3624|3623.5|1831
1608283820000|2020-12-18 09:30:20|3625|3623.5|3623.5|3622.5|3625|3623.5|3623.5|3622.5|2003
1608283830000|2020-12-18 09:30:30|3623|3622|3624|3623|3624|3623.5|3623|3622|226
1608283840000|2020-12-18 09:30:40|3623.5|3623.5|3624.5|3623.5|3624.5|3623.5|3623.5|3623|0
1608283850000|2020-12-18 09:30:50|3624|3623|3624.5|3623.5|3624.5|3623.5|3624|3623|2001
1608283860000|2020-12-18 09:31:00|3623.5|3623|3623.5|3622|3623.5|3623|3623|3622|760
1608283870000|2020-12-18 09:31:10|3623|3622.5|3623.5|3622.5|3623.5|3623|3623|3622.5|182
1608283880000|2020-12-18 09:31:20|3624|3623|3623.5|3623|3624.5|3623.5|3623.5|3623|309
1608283890000|2020-12-18 09:31:30|3623|3622.5|3624|3623|3624|3623|3623|3622|1086
1608283900000|2020-12-18 09:31:40|3624.5|3623.5|3624|3623.5|3624.5|3624|3623|3622.5|651
1608283910000|2020-12-18 09:31:50|3623.5|3623|3624|3623.5|3624|3623.5|3623.5|3623|1185
1608283920000|2020-12-18 09:32:00|3623.5|3623|3624|3623|3624|3623.5|3623|3622.5|2452
1608283950000|2020-12-18 09:32:30|3623.5|3622.5|3623|3622|3623.5|3623|3623|3622|1081
1608283970000|2020-12-18 09:32:50|3623.5|3622.5|3622.5|3622|3624|3623|3622|3621.5|3269
1608283980000|2020-12-18 09:33:00|3622|3621.5|3621.5|3620.5|3622|3621.5|3621|3620.5|1238
1608283990000|2020-12-18 09:33:10|3621|3620|3622|3620.5|3622|3620.5|3620.5|3620|582
1608284000000|2020-12-18 09:33:20|3621.5|3620|3621.5|3621|3622|3621|3620.5|3620|2367
1608284010000|2020-12-18 09:33:30|3621|3620.5|3620.5|3620|3621|3620.5|3620|3619.5|876
1608284020000|2020-12-18 09:33:40|3620|3619.5|3620.5|3619|3620.5|3619.5|3619.5|3619|1595
1608284030000|2020-12-18 09:33:50|3620||3620||3620.5||3620||40
1608284040000|2020-12-18 09:34:00|3620.5|3619.5|3621.5|3620|3621.5|3620|3620|3619.5|448
1608284050000|2020-12-18 09:34:10|3621|3620.5|3619|3618|3621|3620.5|3619|3618|2228
1608284060000|2020-12-18 09:34:20|3619.5|3618.5|3619.5|3618.5|3619.5|3618.5|3619.5|3618.5|0
1608284070000|2020-12-18 09:34:30|3619|3618|3619.5|3618.5|3619.5|3618.5|3618.5|3618|3
1608284080000|2020-12-18 09:34:40|3619|3618|3618.5|3618|3619|3618.5|3618|3617.5|1666
1608284090000|2020-12-18 09:34:50|3618|3617.5|3619|3618.5|3619|3618.5|3617.5|3617|1390
1608284100000|2020-12-18 09:35:00|3618.5|3618|3619|3618|3619|3618.5|3618|3617|22
1608284110000|2020-12-18 09:35:10|3618.5|3617.5|3618.5|3617.5|3618.5|3617.5|3618.5|3617.5|0
1608284120000|2020-12-18 09:35:20|3619|3618|3619|3618|3619.5|3619|3619|3618|991
1608284130000|2020-12-18 09:35:30|3618.5|3618.5|3619|3618.5|3619|3618.5|3618.5|3617.5|561
1608284140000|2020-12-18 09:35:40|3618.5|3618|3620|3619|3620|3619.5|3618.5|3617.5|1806
1608284150000|2020-12-18 09:35:50|3620.5|3619.5|3621|3620|3621.5|3620.5|3620.5|3619.5|370
1608284160000|2020-12-18 09:36:00|3620.5|3619.5|3620|3619.5|3621|3619.5|3620|3619.5|1032
1608284170000|2020-12-18 09:36:10|3619.5|3619|3619|3618.5|3619.5|3619|3619|3618.5|301
1608284180000|2020-12-18 09:36:20|3618.5|3618|3618.5|3617.5|3618.5|3618|3618.5|3617.5|268
1608284190000|2020-12-18 09:36:30|3619|3618|3619|3618|3619|3618|3618.5|3618|1546
1608284200000|2020-12-18 09:36:40|3618.5|3617.5|3618|3617.5|3619|3617.5|3618|3617.5|453
1608284210000|2020-12-18 09:36:50|3618.5|3618|3617.5|3616|3619|3618|3616.5|3616|2429
1608284220000|2020-12-18 09:37:00|3617|3616.5|3617|3616|3617|3616.5|3617|3616|212
1608284230000|2020-12-18 09:37:10|3616.5|3615.5|3616.5|3615.5|3616.5|3615.5|3616|3615.5|574
1608284240000|2020-12-18 09:37:20|3617|3616|3617|3616.5|3617|3616.5|3617|3616|21
1608284250000|2020-12-18 09:37:30|3616.5|3616|3617|3615.5|3617|3616|3616.5|3615.5|1079
1608284260000|2020-12-18 09:37:40|3616.5|3616|3616.5|3615.5|3617|3616|3616.5|3615.5|840
1608284270000|2020-12-18 09:37:50|3616|3615|3616|3614.5|3616|3615|3615|3614.5|2122
1608284280000|2020-12-18 09:38:00||3615||3614.5||3615||3614.5|182277
1608284290000|2020-12-18 09:38:10|3615.5|3615|3616.5|3616|3616.5|3616|3615|3614.5|819
1608284300000|2020-12-18 09:38:20|||||||||5000
1608284310000|2020-12-18 09:38:30|3616|3615|3615.5|3614.5|3616|3615|3615|3614|1236
1608284320000|2020-12-18 09:38:40|3616|3615|3616|3615|3616|3615|3615.5|3615|250
1608284330000|2020-12-18 09:38:50|3616.5|3615.5|3617|3615.5|3617|3616|3616.5|3615.5|486
1608284340000|2020-12-18 09:39:00|3617.5|3616.5|3617.5|3616.5|3617.5|3617|3617|3616.5|1123
1608284360000|2020-12-18 09:39:20|3618|3617|3619|3618|3619|3618|3618|3617|2112
1608284370000|2020-12-18 09:39:30|3618.5|3617.5|3617.5|3616.5|3618.5|3617.5|3617|3616.5|343
1608284380000|2020-12-18 09:39:40|3618|3617|3618|3617|3618.5|3617.5|3618|3617|712
1608284390000|2020-12-18 09:39:50|3618.5||3617.5||3618.5||3617.5||0
1608284400000|2020-12-18 09:40:00|3618|3616.5|3617|3616|3618|3616.5|3616.5|3616|1205
1608284410000|2020-12-18 09:40:10|3616.5|3615.5|3616|3615.5|3616.5|3615.5|3616|3615.5|303
1608284420000|2020-12-18 09:40:20|3615.5|3615|3615.5|3614|3615.5|3615|3615|3614|358
1608284430000|2020-12-18 09:40:30|3616|3614.5|3616|3615|3616|3615.5|3616|3614.5|424
1608284440000|2020-12-18 09:40:40|3615.5|3614|3615.5|3614.5|3615.5|3614.5|3614.5|3614|942
1608284450000|2020-12-18 09:40:50|3615|3614|3615|3614|3615|3614|3614.5|3614|207
1608284460000|2020-12-18 09:41:00|3615.5|3614.5|3616|3615|3616|3615.5|3615.5|3614.5|699
1608284470000|2020-12-18 09:41:10|3616.5|3615.5|3617|3615.5|3617|3616|3616.5|3615|703
1608284480000|2020-12-18 09:41:20|3616.5|3616|3616|3615.5|3616.5|3616|3616|3615.5|731
1608284500000|2020-12-18 09:41:40|3616.5|3616|3617|3616|3617|3616|3616.5|3616|135
1608284530000|2020-12-18 09:42:10|3617.5|3616.5|3618|3617|3618|3617|3617.5|3616.5|751
1608284540000|2020-12-18 09:42:20|3617.5|3616.5|3617|3616|3617.5|3616.5|3617|3616|251
1608284550000|2020-12-18 09:42:30|3616.5|3615.5|3615.5|3614.5|3616.5|3615.5|3615.5|3614.5|838
1608284560000|2020-12-18 09:42:40||3615||3614.5||3615||3614.5|0
1608284580000|2020-12-18 09:43:00|3616|3615|3616.5|3615.5|3617|3616|3616|3615|1118
1608284600000|2020-12-18 09:43:20|3616||3616||3616||3616||353
1608284610000|2020-12-18 09:43:30|3615.5|3615|3615.5|3614.5|3615.5|3615|3615.5|3614.5|710
1608284620000|2020-12-18 09:43:40|3616|3615|3617|3616|3617|3616.5|3616|3614.5|526
1608284630000|2020-12-18 09:43:50|3616.5|3616.5|3617.5|3616.5|3617.5|3617|3616.5|3616.5|857
1608284640000|2020-12-18 09:44:00|||||||||80
1608284650000|2020-12-18 09:44:10|3618||3617.5||3618||3617.5||0
1608284660000|2020-12-18 09:44:20|3617|3616|3618|3617|3618|3617|3617|3616|1276
1608284670000|2020-12-18 09:44:30|3617.5|3616.5|3616|3614.5|3617.5|3617|3616|3614.5|609
1608284680000|2020-12-18 09:44:40||3615||3615||3615||3615|0
1608284690000|2020-12-18 09:44:50|||||||||500
1608284700000|2020-12-18 09:45:00|3616.5|3615.5|3617|3616|3617|3616|3616.5|3615|175
1608284710000|2020-12-18 09:45:10|3616.5|3615.5|3616.5|3615.5|3616.5|3615.5|3616.5|3615.5|850
1608284720000|2020-12-18 09:45:20|3617|3616|3616.5|3615.5|3617|3616.5|3616.5|3615.5|946
1608284730000|2020-12-18 09:45:30|3616||3616||3616||3616||20
1608284740000|2020-12-18 09:45:40|3616.5|3616|3617|3616|3617|3616.5|3616.5|3616|632
1608284750000|2020-12-18 09:45:50|||||||||10
1608284760000|2020-12-18 09:46:00|3616.5|3615.5|3613.5|3612.5|3617|3615.5|3613.5|3612.5|3657
1608284770000|2020-12-18 09:46:10|3614|3613|3614.5|3613.5|3614.5|3613.5|3614|3612.5|625
1608284780000|2020-12-18 09:46:20|3615|3614|3616|3615|3616|3615|3614.5|3613.5|1008
1608284790000|2020-12-18 09:46:30|3615.5|3614.5|3616|3615|3616|3615|3615|3614.5|410
1608284800000|2020-12-18 09:46:40|3615.5|3614.5|3615|3614|3615.5|3614.5|3615|3614|0
1608284810000|2020-12-18 09:46:50|3614.5|3613.5|3612|3611|3615|3613.5|3612|3611|550
1608284820000|2020-12-18 09:47:00|3611.5|3610.5|3610.5|3610|3611.5|3610.5|3610.5|3610|814
1608284830000|2020-12-18 09:47:10|3611|3610.5|3611|3610|3611|3610.5|3611|3610|237
1608284840000|2020-12-18 09:47:20|3611.5|3610.5|3611|3610|3611.5|3611|3610.5|3610|914
1608284850000|2020-12-18 09:47:30|3611.5|3610.5|3613.5|3612|3613.5|3612|3611.5|3610.5|430
1608284860000|2020-12-18 09:47:40|3613|3611.5|3612.5|3611.5|3613|3611.5|3612|3611.5|1320
1608284870000|2020-12-18 09:47:50|3612|3611|3612.5|3611|3612.5|3611|3611.5|3610.5|728
1608284880000|2020-12-18 09:48:00|3612|3610.5|3612|3610.5|3612|3611|3611|3610|543
1608284890000|2020-12-18 09:48:10||3611||3611||3611.5||3610.5|87
1608284910000|2020-12-18 09:48:30|3611.5|3610.5|3611.5|3610.5|3612|3610.5|3611|3610|745
1608284920000|2020-12-18 09:48:40||3611||3611||3611||3611|0
1608284930000|2020-12-18 09:48:50|3611|3610.5|3613|3612|3613|3612|3610.5|3610|1820
1608284940000|2020-12-18 09:49:00|3613.5|3612.5|3613.5|3612|3613.5|3613|3613|3612|265
1608284960000|2020-12-18 09:49:20|3614|3612.5|3613|3612|3614|3613|3613|3612|1606
1608284970000|2020-12-18 09:49:30|3612.5|3611.5|3612|3611|3612.5|3611.5|3611|3610.5|491
1608284980000|2020-12-18 09:49:40|3612.5|3611.5|3612.5|3611.5|3612.5|3611.5|3612.5|3611.5|336
1608284990000|2020-12-18 09:49:50|3613|3612|3613|3612|3613|3612|3612.5|3612|340
1608285000000|2020-12-18 09:50:00|3612.5|3612.5|3612|3611.5|3612.5|3612.5|3611.5|3611|5472
1608285010000|2020-12-18 09:50:10|3611.5|3611|3613|3612|3613|3612.5|3611.5|3611|3226
1608285020000|2020-12-18 09:50:20|3612.5|3611.5|3612.5|3611|3612.5|3611.5|3612|3611|20
1608285030000|2020-12-18 09:50:30|3612||3612||3612||3612||24
1608285040000|2020-12-18 09:50:40|3611.5||3611.5||3612||3611.5||581
1608285050000|2020-12-18 09:50:50|3612|3611.5|3612.5|3611.5|3612.5|3611.5|3612|3611.5|435
1608285060000|2020-12-18 09:51:00|3613|3612|3614.5|3613.5|3614.5|3613.5|3612.5|3612|1940
1608285070000|2020-12-18 09:51:10|3615|3614|3615.5|3614.5|3616|3615|3615|3613.5|1402
1608285080000|2020-12-18 09:51:20|3616|3615|3615.5|3615|3616|3615|3615.5|3615|731
1608285090000|2020-12-18 09:51:30|3616|3614.5|3614.5|3614|3616|3614.5|3614.5|3614|2634
1608285100000|2020-12-18 09:51:40|3615||3614.5||3615.5||3614.5||334
1608285110000|2020-12-18 09:51:50|3615|3614.5|3615|3614.5|3615|3614.5|3615|3614.5|1630
1608285120000|2020-12-18 09:52:00|3614.5|3614|3613.5|3612.5|3614.5|3614|3612|3611.5|1881
1608285130000|2020-12-18 09:52:10|3614|3612|3614|3613|3614|3613|3614|3612|211
1608285140000|2020-12-18 09:52:20|3614.5|3613.5|3614.5|3613.5|3614.5|3614|3614|3613.5|514
1608285150000|2020-12-18 09:52:30|3614|3613|3613|3612|3614|3613|3613|3612|732
1608285160000|2020-12-18 09:52:40|3613.5|3612.5|3613.5|3612.5|3614|3612.5|3613.5|3612.5|0
1608285170000|2020-12-18 09:52:50|3614|3613|3614|3613|3614|3613|3614|3613|0
1608285180000|2020-12-18 09:53:00|3614.5|3613.5|3613.5|3613|3614.5|3613.5|3613.5|3613|1121
1608285190000|2020-12-18 09:53:10|3614|3612.5|3613.5|3613|3614.5|3613.5|3613.5|3612.5|257
1608285200000|2020-12-18 09:53:20|3614|3613.5|3614|3613|3614|3613.5|3613.5|3613|512
1608285210000|2020-12-18 09:53:30|3613.5|3612.5|3613.5|3613|3614|3613|3613|3612.5|2184
1608285220000|2020-12-18 09:53:40|3613|3612.5|3613|3612|3613.5|3612.5|3612.5|3611.5|565
1608285230000|2020-12-18 09:53:50|3612.5||3613||3613||3612.5||23
1608285240000|2020-12-18 09:54:00|3613.5|3612.5|3613.5|3612.5|3614|3613|3613.5|3612.5|134
1608285250000|2020-12-18 09:54:10|3614||3613.5||3614||3613.5||0
1608285260000|2020-12-18 09:54:20|3613|3612|3613|3612.5|3613|3612.5|3613|3612|630
1608285270000|2020-12-18 09:54:30|3613.5|3612|3613|3612|3613.5|3612|3612.5|3612|325
1608285280000|2020-12-18 09:54:40||3612.5||3612.5||3612.5||3612.5|43
1608285290000|2020-12-18 09:54:50|3612.5|3612|3613.5|3612.5|3613.5|3613|3612.5|3612|4257
1608285300000|2020-12-18 09:55:00|3613||3613.5||3613.5||3613||987
1608285330000|2020-12-18 09:55:30|3614|3613|3615|3613.5|3615|3614|3614|3612.5|4272
1608285350000|2020-12-18 09:55:50|3615.5|3614|3616.5|3615|3617|3616|3615.5|3614|2813
1608285360000|2020-12-18 09:56:00|3617|3615.5|3617.5|3616.5|3617.5|3617|3616.5|3615.5|2039
1608285370000|2020-12-18 09:56:10|3617|3617|3617.5|3616.5|3617.5|3617|3617|3616.5|246
1608285380000|2020-12-18 09:56:20|3617|3616|3616.5|3616|3617.5|3616|3616.5|3616|1691
1608285390000|2020-12-18 09:56:30|3617|3616.5|3617|3616.5|3617|3616.5|3617|3616.5|1325
1608285400000|2020-12-18 09:56:40|3617.5|3617|3618|3617|3618|3617|3617.5|3617|391
1608285410000|2020-12-18 09:56:50|3617.5|3616.5|3617.5|3616.5|3617.5|3616.5|3617|3616.5|995
1608285420000|2020-12-18 09:57:00|3618|3617|3618.5|3617.5|3618.5|3617.5|3618|3617|0
1608285430000|2020-12-18 09:57:10|3619|3618|3618.5|3617.5|3619|3618.5|3618.5|3617.5|1000
1608285440000|2020-12-18 09:57:20|3619|3618|3619.5|3618.5|3619.5|3618.5|3618.5|3618|0
1608285450000|2020-12-18 09:57:30|3620|3619|3620|3619|3620|3619|3619.5|3619|0
1608285470000|2020-12-18 09:57:50|3619.5|3618.5|3618|3617|3619.5|3618.5|3617.5|3617|2350
1608285490000|2020-12-18 09:58:10|3617.5||3618||3618||3617.5||75
1608285510000|2020-12-18 09:58:30|3618.5|3617.5|3618|3617|3618.5|3618|3617.5|3617|1925
1608285520000|2020-12-18 09:58:40|3617.5||3617.5||3617.5||3617.5||550
1608285530000|2020-12-18 09:58:50|3618|3617.5|3618|3617|3618|3617.5|3617.5|3617|382
1608285540000|2020-12-18 09:59:00|3618.5|3617.5|3620|3619|3620|3619|3618.5|3617.5|1055
1608285550000|2020-12-18 09:59:10|3619.5|3619.5|3620|3619|3620|3619.5|3619.5|3619|1057
1608285560000|2020-12-18 09:59:20|3619.5|3618.5|3618.5|3617.5|3619.5|3618.5|3618|3617.5|2602
1608285570000|2020-12-18 09:59:30|3619|3618|3619|3618.5|3619|3618.5|3619|3618|13
1608285580000|2020-12-18 09:59:40|3619.5|3619|3619|3618.5|3619.5|3619|3619|3618.5|222
1608285590000|2020-12-18 09:59:50|3619.5|3619|3620.5|3619.5|3620.5|3620|3619.5|3618.5|465
1608285600000|2020-12-18 10:00:00|3621|3620.5|3623|3622|3623|3622.5|3621|3620|3621
1608285610000|2020-12-18 10:00:10|3622.5|3621.5|3623|3622|3623.5|3622.5|3622.5|3621.5|945
1608285620000|2020-12-18 10:00:20|3622.5||3623||3623||3622.5||206
1608285630000|2020-12-18 10:00:30|3622.5|3622.5|3622|3621|3622.5|3622.5|3621.5|3621|645
1608285640000|2020-12-18 10:00:40|3622.5|3621.5|3621|3620.5|3622.5|3621.5|3621|3620|942
1608285650000|2020-12-18 10:00:50|3620.5|3620|3621|3620|3621|3620|3620.5|3620|46
1608285660000|2020-12-18 10:01:00|3620.5|3619.5|3620|3619.5|3620.5|3619.5|3619.5|3619|567
1608285670000|2020-12-18 10:01:10|3620.5|3619|3620.5|3619|3620.5|3619|3620|3619|0
1608285680000|2020-12-18 10:01:20|3620|3619.5|3620|3619|3620.5|3619.5|3619.5|3619|201
1608285690000|2020-12-18 10:01:30|3619.5|3618.5|3619|3617.5|3619.5|3618.5|3618|3617|1471
1608285700000|2020-12-18 10:01:40|3618.5|3617|3618.5|3617.5|3618.5|3617.5|3618|3617|13
1608285710000|2020-12-18 10:01:50|3618||3618||3618||3618||733
1608285720000|2020-12-18 10:02:00|3618.5||3618.5||3618.5||3618.5||0
1608285730000|2020-12-18 10:02:10|3619|3618|3620.5|3620|3620.5|3620|3619|3617.5|3746
1608285740000|2020-12-18 10:02:20|3621|3620.5|3623|3621.5|3623|3621.5|3621|3620.5|3383
1608285750000|2020-12-18 10:02:30|3622.5|3621|3622|3621|3622.5|3621.5|3621.5|3621|453
1608285760000|2020-12-18 10:02:40|3621.5|3620.5|3621.5|3620.5|3622|3621.5|3621|3620|1643
1608285770000|2020-12-18 10:02:50|3622|3621.5|3623|3622|3623|3622|3622|3621|403
1608285780000|2020-12-18 10:03:00|3622.5|3621.5|3622.5|3621.5|3623|3622|3622|3621.5|991
1608285790000|2020-12-18 10:03:10|3623|3622|3622.5|3621.5|3623|3622|3622.5|3621.5|34
1608285800000|2020-12-18 10:03:20|3622|3621|3623|3622|3623|3622|3622|3621|2661
1608285810000|2020-12-18 10:03:30|3622.5|3621.5|3622|3621|3622.5|3621.5|3622|3621|3064
1608285820000|2020-12-18 10:03:40|3621.5||3621.5||3621.5||3621.5||106
1608285830000|2020-12-18 10:03:50|3622|3620.5|3621.5|3620.5|3622|3620.5|3621|3620.5|621
1608285840000|2020-12-18 10:04:00|3621|3620|3621|3620|3621|3620|3620.5|3620|567
1608285850000|2020-12-18 10:04:10|3620.5|3619.5|3620.5|3619.5|3621|3619.5|3620|3619.5|566
1608285860000|2020-12-18 10:04:20|3620|3619|3621|3620.5|3621.5|3620.5|3620|3619|1732
1608285870000|2020-12-18 10:04:30|3621.5|3620|3621|3620|3621.5|3620|3620.5|3620|1050
1608285880000|2020-12-18 10:04:40|3620.5||3621||3621||3620.5||562
1608285890000|2020-12-18 10:04:50|3620.5|3620.5|3622.5|3621|3622.5|3621.5|3620.5|3620|2472
1608285900000|2020-12-18 10:05:00|3623|3621.5|3623.5|3622.5|3623.5|3622.5|3622|3621.5|1180
1608285910000|2020-12-18 10:05:10|3623|3622|3623.5|3622.5|3623.5|3623|3622.5|3622|1029
1608285920000|2020-12-18 10:05:20|3623|3623|3621.5|3621|3623.5|3623|3621.5|3621|1268
1608285930000|2020-12-18 10:05:30|3621|3620.5|3622|3621|3622|3621|3621|3620.5|1418
1608285940000|2020-12-18 10:05:40|3621.5|3621.5|3622.5|3621.5|3622.5|3622|3621.5|3621|1132
1608285950000|2020-12-18 10:05:50|3622|3622|3623.5|3622.5|3623.5|3622.5|3622|3621.5|1336
1608285960000|2020-12-18 10:06:00|3623|3622|3624|3623|3624|3623|3623|3622|1478
1608285970000|2020-12-18 10:06:10|3624.5|3623.5|3624.5|3623.5|3624.5|3623.5|3624.5|3623.5|13
1608285980000|2020-12-18 10:06:20|3624||3624.5||3624.5||3624||414
1608285990000|2020-12-18 10:06:30|3624|3624|3623.5|3623|3624|3624|3623.5|3623|732
1608286000000|2020-12-18 10:06:40|3624|3623.5|3624.5|3623.5|3624.5|3624|3624|3623.5|79
1608286010000|2020-12-18 10:06:50|3624|3623|3624|3623|3624|3623|3624|3623|73415
1608286020000|2020-12-18 10:07:00|3624.5|3623.5|3625.5|3624|3625.5|3624.5|3624.5|3623|4889
1608286030000|2020-12-18 10:07:10|3625|3624.5|3624|3623|3625.5|3624.5|3623.5|3623|1413
1608286040000|2020-12-18 10:07:20|||||||||94
1608286050000|2020-12-18 10:07:30|3624.5|3623.5|3624.5|3624|3625|3624.5|3624.5|3623.5|1873
1608286060000|2020-12-18 10:07:40|3625|3624.5|3626.5|3625.5|3626.5|3625.5|3625|3624.5|66
1608286070000|2020-12-18 10:07:50|3627|3626|3628.5|3627.5|3628.5|3627.5|3627|3625.5|1439
1608286080000|2020-12-18 10:08:00|3629|3628|3629.5|3628.5|3629.5|3629|3628.5|3628|449
1608286090000|2020-12-18 10:08:10|3629|3629|3630|3629|3630|3629.5|3629|3629|294
1608286100000|2020-12-18 10:08:20|3629.5|3628.5|3630|3629.5|3630|3629.5|3629.5|3628.5|562
1608286110000|2020-12-18 10:08:30|3629.5|3628.5|3630|3628.5|3630|3629|3629.5|3628.5|14
1608286120000|2020-12-18 10:08:40|3630.5|3629|3630|3629|3630.5|3629.5|3630|3629|401
1608286130000|2020-12-18 10:08:50|3629.5|3628.5|3631|3630|3631.5|3630.5|3629.5|3628.5|881
1608286140000|2020-12-18 10:09:00|3630.5|3629.5|3631|3630|3631.5|3631|3630|3629|1770
1608286150000|2020-12-18 10:09:10|3630.5|3630.5|3631|3630|3631|3630.5|3630|3629.5|775
1608286160000|2020-12-18 10:09:20|3630.5|3629.5|3631|3629.5|3631|3629.5|3630.5|3629.5|350
1608286170000|2020-12-18 10:09:30|3631.5|3630|3634.5|3633.5|3634.5|3633.5|3631.5|3630|4527
1608286180000|2020-12-18 10:09:40|3635|3634|3635.5|3634.5|3635.5|3635|3634.5|3634|650
1608286190000|2020-12-18 10:09:50|3635|3634|3634.5|3633.5|3635.5|3634|3634.5|3633.5|1696
1608286200000|2020-12-18 10:10:00|3634|3633|3634|3633|3634.5|3633.5|3633.5|3633|1893
1608286210000|2020-12-18 10:10:10|3633.5|3632.5|3633.5|3632.5|3634|3632.5|3633|3632.5|1913
1608286220000|2020-12-18 10:10:20|3633|3632|3632.5|3631.5|3633|3632|3632|3631.5|1126
1608286230000|2020-12-18 10:10:30|3632|3632|3632.5|3632|3632.5|3632|3632|3631.5|672
1608286240000|2020-12-18 10:10:40|3632|3631.5|3633|3632|3633|3632|3632|3631.5|1891
1608286250000|2020-12-18 10:10:50|3632.5|3631.5|3633|3632|3633|3632|3632|3631.5|1695
1608286260000|2020-12-18 10:11:00|3633.5|3632.5|3633|3632|3633.5|3633|3633|3632|1717
1608286270000|2020-12-18 10:11:10|3632.5|3631.5|3632|3631.5|3633|3631.5|3632|3631.5|834
1608286280000|2020-12-18 10:11:20|3632.5||3632.5||3632.5||3632.5||224
1608286290000|2020-12-18 10:11:30|3632|3631|3632.5|3631|3632.5|3631|3632|3631|688
1608286300000|2020-12-18 10:11:40|3633|3631.5|3632.5|3631.5|3633|3632|3632.5|3631.5|1299
1608286310000|2020-12-18 10:11:50|3633|3632|3632.5|3631.5|3633|3632|3632.5|3631.5|1225
1608286320000|2020-12-18 10:12:00|||||||||684
1608286330000|2020-12-18 10:12:10|||||||||894
1608286340000|2020-12-18 10:12:20|3633|3632|3633.5|3632.5|3633.5|3632.5|3633|3632|1030
1608286350000|2020-12-18 10:12:30|3633|3632|3632.5|3631.5|3633|3632.5|3632.5|3631.5|1082
1608286360000|2020-12-18 10:12:40|3633|3632|3633|3631.5|3633|3632|3633|3631.5|130
1608286370000|2020-12-18 10:12:50|3632||3632.5||3632.5||3632||983
1608286380000|2020-12-18 10:13:00|3633|3632|3633.5|3632.5|3633.5|3633|3633|3631.5|1933
1608286390000|2020-12-18 10:13:10|3633|3632|3633.5|3633|3633.5|3633|3633|3632|445
1608286400000|2020-12-18 10:13:20|3633|3632.5|3633.5|3633|3633.5|3633|3633|3632.5|217
1608286410000|2020-12-18 10:13:30|3633|3632.5|3633.5|3632|3633.5|3632.5|3633|3632|249
1608286420000|2020-12-18 10:13:40|3633|3632.5|3633.5|3632.5|3633.5|3632.5|3633|3632.5|0
1608286430000|2020-12-18 10:13:50|3633|3633|3633|3632.5|3633|3633|3633|3632.5|344
1608286440000|2020-12-18 10:14:00|3632.5|3632|3633.5|3632.5|3634|3633.5|3632.5|3632|3253
1608286450000|2020-12-18 10:14:10|3634|3632|3633.5|3632|3634|3632|3633|3632|565
1608286460000|2020-12-18 10:14:20|3635|3632.5|3633.5|3632.5|3635|3634|3633|3632.5|7813
1608286470000|2020-12-18 10:14:30|3633|3632|3633|3632|3633.5|3632|3632.5|3631.5|515
1608286480000|2020-12-18 10:14:40|3633.5|3632.5|3633|3632|3633.5|3632.5|3632.5|3632|271
1608286490000|2020-12-18 10:14:50|3632.5|3631.5|3630.5|3629.5|3633|3631.5|3630|3629.5|3636
1608286500000|2020-12-18 10:15:00|3630|3629|3631|3630|3631|3630.5|3629.5|3629|1049
1608286510000|2020-12-18 10:15:10|3631.5|3630.5|3633.5|3632.5|3634|3633|3631.5|3630|3611
1608286520000|2020-12-18 10:15:20|3633|3632|3629.5|3628.5|3633|3632|3629.5|3628.5|1624
1608286530000|2020-12-18 10:15:30|3629|3628|3629.5|3628.5|3629.5|3628.5|3629|3628|11
1608286540000|2020-12-18 10:15:40|3629|3628|3629|3627.5|3629|3628|3628|3627.5|549
1608286550000|2020-12-18 10:15:50|3628.5|3628|3629|3628|3629|3628|3628.5|3627.5|0
1608286560000|2020-12-18 10:16:00|3629.5|3628.5|3630.5|3629.5|3631|3630|3629.5|3628.5|1523
1608286570000|2020-12-18 10:16:10|3630|3629|3629|3628.5|3630|3629|3629|3628.5|737
1608286580000|2020-12-18 10:16:20|3629.5|3628|3629|3628|3629.5|3628|3629|3628|375
1608286590000|2020-12-18 10:16:30|3628.5||3628.5||3628.5||3628.5||0
1608286600000|2020-12-18 10:16:40|3628|3627.5|3628|3627|3628|3627.5|3628|3627|800
1608286620000|2020-12-18 10:17:00|3627.5|3626.5|3626|3625|3627.5|3626.5|3626|3625|1186
1608286650000|2020-12-18 10:17:30|3626.5|3625.5|3627.5|3626.5|3627.5|3627|3626.5|3625.5|1516
1608286660000|2020-12-18 10:17:40|3627|3626|3626.5|3625.5|3627|3626|3626.5|3625.5|1134
1608286670000|2020-12-18 10:17:50|3626|3625|3623.5|3622|3626|3625|3623|3622|2659
1608286680000|2020-12-18 10:18:00|3623||3623||3623||3623||0
1608286690000|2020-12-18 10:18:10|3623.5|3621.5|3622.5|3622|3623.5|3622|3622|3621.5|1324
1608286700000|2020-12-18 10:18:20|3622|3621.5|3622|3621|3622|3621.5|3622|3621|1417
1608286710000|2020-12-18 10:18:30|3622.5|3621.5|3622.5|3621|3623|3622.5|3622|3621|2652
1608286720000|2020-12-18 10:18:40|3622|3620.5|3621.5|3620.5|3622|3620.5|3621.5|3620.5|780
1608286730000|2020-12-18 10:18:50|3622||3621.5||3622||3621.5||0
1608286740000|2020-12-18 10:19:00|3622|3621|3623|3621.5|3623|3621.5|3622|3620.5|377
1608286750000|2020-12-18 10:19:10|3623.5|3622|3622.5|3621.5|3623.5|3623|3622.5|3621.5|580
1608286760000|2020-12-18 10:19:20|3623|3622|3623|3622|3623|3622.5|3622.5|3621.5|138
1608286770000|2020-12-18 10:19:30|3622.5|3621.5|3621.5|3620.5|3622.5|3621.5|3621|3620.5|343
1608286780000|2020-12-18 10:19:40|3622|3621|3621|3620.5|3622|3621|3621|3620.5|994
1608286790000|2020-12-18 10:19:50|3621.5||3621.5||3621.5||3621.5||0
1608286800000|2020-12-18 10:20:00|3622|3621|3623|3622|3623|3622.5|3622|3620.5|451
1608286810000|2020-12-18 10:20:10|3623.5|3622.5|3626|3625|3626|3625.5|3623.5|3622.5|1575
1608286820000|2020-12-18 10:20:20|3626.5|3625.5|3627|3626|3627|3626|3626.5|3625.5|488
1608286830000|2020-12-18 10:20:30|3627.5|3626.5|3627.5|3626.5|3627.5|3626.5|3627|3626|1600
1608286840000|2020-12-18 10:20:40|3627|3626|3626|3625|3627.5|3626|3625.5|3625|2352
1608286850000|2020-12-18 10:20:50|3626.5|3625.5|3627|3626|3627|3626|3626.5|3625.5|0
1608286860000|2020-12-18 10:21:00|3627.5|3626.5|3628|3627|3628.5|3627|3627.5|3626.5|250
1608286880000|2020-12-18 10:21:20|3628.5|3627.5|3627.5|3627|3628.5|3627.5|3627.5|3627|115
1608286890000|2020-12-18 10:21:30|3628|3627.5|3628.5|3628|3629.5|3628|3628|3627.5|407
1608286900000|2020-12-18 10:21:40|3629|3627.5|3627.5|3627|3629|3627.5|3627.5|3627|1434
1608286910000|2020-12-18 10:21:50|3627|3626.5|3626.5|3626|3627|3626.5|3626.5|3626|207
1608286920000|2020-12-18 10:22:00|3627|3626.5|3627|3626|3627|3626.5|3626.5|3626|882
1608286930000|2020-12-18 10:22:10|3626.5|3625.5|3626.5|3625.5|3626.5|3625.5|3626.5|3625.5|840
1608286940000|2020-12-18 10:22:20|3627|3626|3627.5|3626.5|3627.5|3626.5|3626.5|3626|250
1608286960000|2020-12-18 10:22:40|3628|3627|3626.5|3626|3628.5|3627.5|3626.5|3626|1376
1608286970000|2020-12-18 10:22:50||3625.5||3625.5||3625.5||3625.5|0
1608286980000|2020-12-18 10:23:00|3627|3626|3628|3627|3628|3627|3627|3626|319
1608286990000|2020-12-18 10:23:10|3627.5|3626.5|3628|3627|3628|3627|3627|3626|602
1608287000000|2020-12-18 10:23:20|3628.5|3627.5|3629|3627.5|3629|3628|3628.5|3627.5|0
1608287010000|2020-12-18 10:23:30|3629.5|3628|3630|3629|3630|3629|3629.5|3628|1141
1608287020000|2020-12-18 10:23:40|3630.5|3629.5|3629|3628.5|3630.5|3630|3628.5|3628|2333
1608287030000|2020-12-18 10:23:50|3628.5|3628|3628.5|3627.5|3629|3628.5|3628|3627.5|1190
1608287040000|2020-12-18 10:24:00|3628|3627|3626.5|3626|3628.5|3627.5|3626.5|3626|557
1608287050000|2020-12-18 10:24:10|3627|3626.5|3628|3627|3628|3627|3626.5|3626.5|0
1608287060000|2020-12-18 10:24:20|3627.5|3626.5|3627.5|3626.5|3628|3626.5|3627.5|3626.5|165
1608287070000|2020-12-18 10:24:30|3627|3626|3627|3626|3627|3626|3626.5|3626|305
1608287080000|2020-12-18 10:24:40|3626.5|3625.5|3626.5|3626|3626.5|3626|3626.5|3625.5|614
1608287100000|2020-12-18 10:25:00|3626|3625.5|3626|3625|3626|3625.5|3625.5|3625|772
1608287120000|2020-12-18 10:25:20|3625.5|3624.5|3625|3624|3626|3624.5|3625|3624|208
1608287130000|2020-12-18 10:25:30|3625.5|3624.5|3626.5|3625|3626.5|3625|3625.5|3624.5|857
1608287140000|2020-12-18 10:25:40|3626|3625.5|3625|3624|3626.5|3625.5|3625|3624|1624
1608287150000|2020-12-18 10:25:50|3625.5|3624.5|3625|3624|3625.5|3624.5|3625|3624|0
1608287160000|2020-12-18 10:26:00|3625.5|3624.5|3625|3624.5|3625.5|3625|3624.5|3624|23
1608287170000|2020-12-18 10:26:10|3625.5|3625|3626|3625|3626|3625|3625.5|3624.5|235
1608287180000|2020-12-18 10:26:20|3625.5|3624.5|3624.5|3623.5|3625.5|3624.5|3624.5|3623.5|936
1608287190000|2020-12-18 10:26:30|3624|3623|3624|3623.5|3624.5|3623.5|3624|3623|253
1608287200000|2020-12-18 10:26:40||3623||3623||3623||3623|0
1608287210000|2020-12-18 10:26:50|3624.5|3623.5|3625|3624.5|3625|3624.5|3624.5|3623|371
1608287220000|2020-12-18 10:27:00|3624.5|3624|3626.5|3625|3626.5|3625.5|3624|3623.5|356
1608287230000|2020-12-18 10:27:10|3626|3624.5|3623.5|3622.5|3626|3624.5|3623.5|3622.5|2991
1608287240000|2020-12-18 10:27:20|3623|3622|3622|3621.5|3623.5|3622|3622|3621.5|683
1608287250000|2020-12-18 10:27:30|3622.5|3622|3623|3622|3623|3622|3622.5|3622|0
1608287260000|2020-12-18 10:27:40|3622.5|3621.5|3622|3621|3622.5|3621.5|3621.5|3621|838
1608287270000|2020-12-18 10:27:50|3621.5|3621.5|3621|3620.5|3621.5|3621.5|3621|3620|2021
1608287280000|2020-12-18 10:28:00|3620.5|3620|3619.5|3618.5|3620.5|3620|3619|3618.5|3733
1608287290000|2020-12-18 10:28:10|3620|3619|3621.5|3620.5|3621.5|3621|3620|3619|928
1608287300000|2020-12-18 10:28:20|3621|3620|3620.5|3619.5|3621|3620|3620.5|3619.5|574
1608287310000|2020-12-18 10:28:30|3621|3620|3620.5|3619.5|3621|3620|3620|3619.5|292
1608287320000|2020-12-18 10:28:40|3620|3619|3619.5|3618|3620|3619|3619|3618|1424
1608287330000|2020-12-18 10:28:50|3620|3618.5|3620|3618.5|3620|3619.5|3619.5|3618.5|380
1608287350000|2020-12-18 10:29:10|3620.5|3619|3621.5|3620|3621.5|3620|3620.5|3619|362
1608287360000|2020-12-18 10:29:20|3622|3620.5|3621.5|3620.5|3622.5|3622|3621.5|3620.5|2102
1608287370000|2020-12-18 10:29:30|3622|3621|3623.5|3623|3624|3623|3622|3621|729
1608287380000|2020-12-18 10:29:40|3624||3624||3624||3624||110
1608287390000|2020-12-18 10:29:50|||||||||325
1608287400000|2020-12-18 10:30:00|3623.5|3623.5|3623.5|3622.5|3624|3623.5|3623|3622.5|514
1608287410000|2020-12-18 10:30:10|3622.5|3622|3621.5|3620|3622.5|3622|3621.5|3620|1281
1608287420000|2020-12-18 10:30:20|3621|3620.5|3618|3617.5|3621|3620.5|3618|3617.5|1170
1608287430000|2020-12-18 10:30:30|3617.5|3617|3617.5|3616.5|3618|3617.5|3616.5|3616|3372
1608287440000|2020-12-18 10:30:40|3618|3617|3619|3617.5|3619|3618.5|3618|3616.5|1918
1608287450000|2020-12-18 10:30:50||3618||3618||3618||3618|15
1608287460000|2020-12-18 10:31:00|3618.5|3617.5|3618.5|3617.5|3618.5|3617.5|3618.5|3617.5|0
1608287470000|2020-12-18 10:31:10|3618|3617|3618|3616.5|3618|3617|3618|3616.5|287
1608287480000|2020-12-18 10:31:20|3617.5|3616|3616.5|3615.5|3617.5|3616|3616|3615|1270
1608287490000|2020-12-18 10:31:30|3616|3615|3616|3614.5|3616|3615|3615.5|3614.5|308
1608287500000|2020-12-18 10:31:40|3616.5|3615|3615.5|3614.5|3616.5|3615.5|3615.5|3614.5|0
1608287510000|2020-12-18 10:31:50|3616|3615|3616.5|3615|3616.5|3615.5|3616|3615|0
1608287520000|2020-12-18 10:32:00||3615.5||3615.5||3615.5||3615.5|0
1608287530000|2020-12-18 10:32:10|3617|3616|3618|3617|3618|3617|3617|3616|1028
1608287540000|2020-12-18 10:32:20|3618.5|3617.5|3618.5|3617|3618.5|3617.5|3617.5|3617|214
1608287550000|2020-12-18 10:32:30||3617.5||3618||3618||3617.5|0
1608287560000|2020-12-18 10:32:40||3617.5||3617.5||3617.5||3617.5|110
1608287570000|2020-12-18 10:32:50|3619|3618|3619.5|3618.5|3619.5|3618.5|3619|3618|96
1608287580000|2020-12-18 10:33:00|3619|3618|3619|3618.5|3619|3619|3619|3618|495
1608287590000|2020-12-18 10:33:10|3619.5|3619|3620.5|3619.5|3621|3620.5|3619.5|3618.5|938
1608287600000|2020-12-18 10:33:20|3620|3619|3621|3620|3621.5|3620|3619.5|3618.5|294
1608287610000|2020-12-18 10:33:30|3621.5|3620.5|3621|3620.5|3622|3621|3621|3620|1161
1608287620000|2020-12-18 10:33:40|||||||||2
1608287630000|2020-12-18 10:33:50|3620.5|3620|3621|3620|3621|3620|3620.5|3620|503
1608287640000|2020-12-18 10:34:00|3620.5|3619.5|3620.5|3619|3620.5|3619.5|3620|3619|442
1608287650000|2020-12-18 10:34:10|3620|3618.5|3619.5|3618.5|3620|3618.5|3619.5|3618.5|438
1608287660000|2020-12-18 10:34:20|||||||||622
1608287670000|2020-12-18 10:34:30|3619|3618|3618.5|3618|3619|3618|3618.5|3618|198
1608287680000|2020-12-18 10:34:40|3618|3617.5|3619|3618|3619|3618|3617.5|3616.5|841
1608287690000|2020-12-18 10:34:50|3619.5|3618.5|3619.5|3618.5|3619.5|3618.5|3619|3618.5|86
1608287700000|2020-12-18 10:35:00|3620|3619|3620.5|3619.5|3620.5|3619.5|3620|3619|621
1608287710000|2020-12-18 10:35:10|3620|3619|3619|3618.5|3620.5|3619|3619|3618.5|598
1608287720000|2020-12-18 10:35:20|3619.5|3619|3619.5|3618.5|3620|3619|3619.5|3618.5|1055
1608287730000|2020-12-18 10:35:30|3619|3618|3619.5|3618.5|3619.5|3618.5|3619|3618|260
1608287740000|2020-12-18 10:35:40|3619|3618|3617.5|3616.5|3619|3618|3617.5|3616.5|1494
1608287760000|2020-12-18 10:36:00|3617||3617.5||3617.5||3617||76
1608287770000|2020-12-18 10:36:10|3617||3617||3617||3617||0
1608287780000|2020-12-18 10:36:20|3617.5|3617|3617.5|3617|3617.5|3617|3617.5|3617|400
1608287790000|2020-12-18 10:36:30|3618|3616.5|3618|3617|3619|3618.5|3618|3616.5|1235
1608287800000|2020-12-18 10:36:40|3617.5|3616.5|3618|3617|3618|3617|3617|3616.5|848
1608287810000|2020-12-18 10:36:50||3617.5||3617||3617.5||3617|279
1608287820000|2020-12-18 10:37:00|3618.5|3617.5|3617.5|3617|3618.5|3617.5|3617|3616.5|550
1608287830000|2020-12-18 10:37:10|3617|3616.5|3617|3616.5|3617.5|3616.5|3616|3615.5|3963
1608287840000|2020-12-18 10:37:20|3616|3616|3615|3613.5|3616|3616|3614|3613.5|2745
1608287850000|2020-12-18 10:37:30|3614.5|3613|3614|3613.5|3615|3614.5|3613.5|3613|1726
1608287860000|2020-12-18 10:37:40|3614.5|3614|3615.5|3615|3615.5|3615|3614|3613.5|5142
1608287870000|2020-12-18 10:37:50|3615|3614.5|3615|3614|3615.5|3615|3614.5|3613.5|27958
1608287880000|2020-12-18 10:38:00|3614.5|3613.5|3614.5|3613.5|3615|3613.5|3614|3613.5|1507
1608287890000|2020-12-18 10:38:10|3615|3613|3614.5|3614|3615|3614|3613|3612.5|13034
1608287900000|2020-12-18 10:38:20|3614|3613.5|3617|3615.5|3617|3616|3614|3613|10689
1608287910000|2020-12-18 10:38:30|3617.5|3616|3617|3616.5|3617.5|3617|3617|3616|854
1608287920000|2020-12-18 10:38:40|3617.5|3617|3618|3617|3618.5|3618|3617.5|3617|2139
1608287930000|2020-12-18 10:38:50|3618.5|3617.5|3619.5|3618.5|3620|3618.5|3618.5|3617|1292
1608287940000|2020-12-18 10:39:00|3620|3619|3621|3620|3621|3620|3619.5|3619|624
1608287950000|2020-12-18 10:39:10|3620.5||3621||3621||3620.5||733
1608287960000|2020-12-18 10:39:20|||||||||50
1608287970000|2020-12-18 10:39:30|3620.5|3619.5|3621|3620|3621|3620|3620|3619.5|364
1608287980000|2020-12-18 10:39:40|||||||||31
1608287990000|2020-12-18 10:39:50|3620.5|3619.5|3620|3619|3620.5|3619.5|3619.5|3618.5|578
1608288000000|2020-12-18 10:40:00|3619.5|3618.5|3619.5|3618|3619.5|3618.5|3619|3618|207
1608288010000|2020-12-18 10:40:10|3619|3617.5|3618.5|3617.5|3619.5|3617.5|3618|3617.5|110
1608288020000|2020-12-18 10:40:20|3619||3618.5||3619||3618||398
1608288030000|2020-12-18 10:40:30|3619|3618|3620|3619|3620|3619|3619|3618|0
1608288040000|2020-12-18 10:40:40|3619.5|3619.5|3621|3620|3621|3620|3619.5|3619|505
1608288050000|2020-12-18 10:40:50||3619.5||3620.5||3620.5||3619.5|0
1608288060000|2020-12-18 10:41:00|3621.5|3621|3621.5|3620.5|3621.5|3621|3621|3620|420
1608288070000|2020-12-18 10:41:10|3621|3620|3619.5|3619|3621|3620|3619.5|3619|35
1608288080000|2020-12-18 10:41:20|3619|3618.5|3618.5|3617|3619|3618.5|3618|3617|598
1608288090000|2020-12-18 10:41:30|3619|3617.5|3619|3618|3619|3618|3619|3617.5|249
1608288100000|2020-12-18 10:41:40|3618.5|3617.5|3619|3617.5|3619|3617.5|3618.5|3617|250
1608288110000|2020-12-18 10:41:50|3619.5|3618|3619.5|3618.5|3619.5|3618.5|3619|3617.5|343
1608288120000|2020-12-18 10:42:00|3619|3618|3619.5|3618|3619.5|3618|3619|3618|0
1608288130000|2020-12-18 10:42:10|3619|3617.5|3618|3617|3619|3617.5|3618|3617|412
1608288140000|2020-12-18 10:42:20|3618.5|3617.5|3620|3619|3620|3619.5|3618.5|3617.5|691
1608288160000|2020-12-18 10:42:40|3620.5|3619.5|3620|3619|3620.5|3619.5|3620|3619|219
1608288170000|2020-12-18 10:42:50|3619.5|3619.5|3620.5|3619.5|3620.5|3619.5|3619.5|3619|736
1608288180000|2020-12-18 10:43:00||3620||3619.5||3620||3619.5|0
1608288190000|2020-12-18 10:43:10|3620|3619|3620|3619|3620.5|3619|3619|3618.5|1617
1608288200000|2020-12-18 10:43:20|3620.5|3619.5|3620.5|3619.5|3620.5|3619.5|3620.5|3619.5|0
1608288210000|2020-12-18 10:43:30|3621|3620|3620.5|3619.5|3621.5|3620.5|3619|3618.5|5301
1608288220000|2020-12-18 10:43:40|3620|3619|3620|3619|3620|3619|3619.5|3618.5|384
1608288230000|2020-12-18 10:43:50|3620.5|3619.5|3619|3618|3620.5|3620|3619|3618|943
1608288240000|2020-12-18 10:44:00|3619.5|3619|3619.5|3619|3620.5|3619.5|3619.5|3619|1736
1608288250000|2020-12-18 10:44:10|3620||3620||3620||3619.5||177
1608288270000|2020-12-18 10:44:30|3620.5|3619.5|3622|3621|3622|3621.5|3620.5|3619.5|499
1608288280000|2020-12-18 10:44:40|3622.5|3621.5|3622.5|3621.5|3622.5|3621.5|3622|3621.5|128
1608288290000|2020-12-18 10:44:50|3623|3622|3623|3622|3623.5|3622.5|3622.5|3622|87
1608288300000|2020-12-18 10:45:00||3622.5||3622.5||3622.5||3622.5|0
1608288310000|2020-12-18 10:45:10|3623.5||3623.5||3623.5||3623.5||108
1608288320000|2020-12-18 10:45:20|3623|3622|3622|3621|3623|3622|3621.5|3621|1483
1608288330000|2020-12-18 10:45:30|3621.5|3620.5|3620.5|3619.5|3621.5|3620.5|3620.5|3619.5|432
1608288340000|2020-12-18 10:45:40|3620|3619|3621|3620.5|3621|3620.5|3620|3619|846
1608288350000|2020-12-18 10:45:50|3620.5|3620|3620.5|3619.5|3620.5|3620|3620|3619|895
1608288360000|2020-12-18 10:46:00|3621|3620|3621|3619.5|3621|3620.5|3620.5|3619.5|542
1608288370000|2020-12-18 10:46:10|3620.5||3620.5||3620.5||3620.5||0
1608288380000|2020-12-18 10:46:20|3620|3619|3621|3619.5|3621|3620|3620|3619|1072
1608288390000|2020-12-18 10:46:30||3620||3620||3620||3620|0
1608288400000|2020-12-18 10:46:40|3621.5|3620.5|3621|3620.5|3622|3621|3621|3620|1447
1608288410000|2020-12-18 10:46:50|3621.5||3621.5||3621.5||3621.5||295
1608288420000|2020-12-18 10:47:00|3621|3620|3620|3619|3621|3620|3619.5|3619|781
1608288430000|2020-12-18 10:47:10|||||||||50
1608288450000|2020-12-18 10:47:30|3620.5|3619.5|3620.5|3620|3620.5|3620|3620.5|3619.5|320
1608288460000|2020-12-18 10:47:40|3621|3619.5|3623|3622|3623|3622|3621|3619.5|981
1608288470000|2020-12-18 10:47:50|3622.5|3621.5|3622.5|3621.5|3623|3622|3622|3621|1130
1608288480000|2020-12-18 10:48:00|3622|3621|3622|3621|3622|3621|3622|3621|0
1608288490000|2020-12-18 10:48:10|3622.5|3621.5|3622.5|3621.5|3622.5|3622|3622|3621.5|500
1608288500000|2020-12-18 10:48:20|3623|3622|3623.5|3622.5|3623.5|3622.5|3623|3622|96
1608288510000|2020-12-18 10:48:30|3624|3623|3624|3623|3624|3623|3623|3622.5|858
1608288520000|2020-12-18 10:48:40|3623.5|3623.5|3625|3624|3625|3624|3623.5|3623.5|742
1608288530000|2020-12-18 10:48:50|3625.5|3624.5|3625.5|3624.5|3625.5|3624.5|3625|3624.5|88
1608288540000|2020-12-18 10:49:00|3625|3624|3624.5|3624|3625.5|3624|3624.5|3624|576
1608288550000|2020-12-18 10:49:10|3625|3623.5|3624|3623.5|3625|3623.5|3624|3623.5|4002
1608288560000|2020-12-18 10:49:20|3624.5|3624|3625|3624|3626|3625.5|3624|3623.5|2494
1608288570000|2020-12-18 10:49:30|3625.5|3624.5|3625|3624|3626|3625.5|3625|3624|1112
1608288580000|2020-12-18 10:49:40|3624.5|3623.5|3623.5|3622.5|3624.5|3623.5|3623|3622|1155
1608288590000|2020-12-18 10:49:50|3623|3622|3624|3623|3624.5|3624|3621.5|3621|23785
1608288600000|2020-12-18 10:50:00|3623.5|3622.5|3625.5|3624.5|3625.5|3625|3622.5|3622|51034
1608288610000|2020-12-18 10:50:10|3625|3625|3621.5|3620.5|3627.5|3627|3620.5|3619.5|66671
1608288620000|2020-12-18 10:50:20|3621|3621|3619|3618.5|3622|3621.5|3618.5|3618|58280
1608288630000|2020-12-18 10:50:30|3619.5|3618|3611|3610.5|3619.5|3618.5|3611|3610.5|29471
1608288640000|2020-12-18 10:50:40|3610.5|3610|3612|3611|3614|3613.5|3610.5|3610|61988
1608288650000|2020-12-18 10:50:50|3611.5|3610.5|3611.5|3611|3611.5|3611|3608.5|3608|53748
1608288660000|2020-12-18 10:51:00|3611|3610|3609.5|3609|3613.5|3613|3609|3608.5|12074
1608288670000|2020-12-18 10:51:10|3610|3608.5|3610|3609|3610|3609.5|3606|3605.5|45114
1608288680000|2020-12-18 10:51:20|3609.5|3608.5|3609.5|3609|3610.5|3609.5|3606.5|3606|51417
1608288690000|2020-12-18 10:51:30|3609|3608.5|3608.5|3607.5|3609.5|3609|3607.5|3606.5|10614
1608288700000|2020-12-18 10:51:40|3608|3606.5|3609.5|3608.5|3610|3609.5|3607|3606|54588
1608288710000|2020-12-18 10:51:50|3609|3608|3610|3609|3610.5|3610|3607.5|3607|65778
1608288720000|2020-12-18 10:52:00|3609.5|3608.5|3616|3615|3616|3615|3609|3608.5|22484
1608288730000|2020-12-18 10:52:10|3615.5|3615.5|3613|3612.5|3616.5|3615.5|3613|3612|60092
1608288740000|2020-12-18 10:52:20|3612.5|3612|3613.5|3613|3614|3613|3611|3610.5|49365
1608288750000|2020-12-18 10:52:30|3613|3612.5|3610|3609.5|3614|3613.5|3610|3609|17630
1608288760000|2020-12-18 10:52:40|3610.5|3609|3612.5|3612|3613|3612.5|3610|3609|57060
1608288770000|2020-12-18 10:52:50|3612|3611.5|3613|3612|3614|3613|3610.5|3610|66026
1608288780000|2020-12-18 10:53:00|3612.5|3611.5|3613|3612.5|3614|3613.5|3612.5|3611.5|11404
1608288790000|2020-12-18 10:53:10|3613.5|3613|3613.5|3613|3615.5|3614.5|3612.5|3611.5|69420
1608288800000|2020-12-18 10:53:20|3613|3612.5|3613|3612.5|3614|3613.5|3611|3610.5|57095
1608288810000|2020-12-18 10:53:30|3612.5|3612|3613|3612.5|3614|3613.5|3612|3611|24972
1608288820000|2020-12-18 10:53:40|3613.5|3613|3614|3613|3614.5|3614|3613|3612.5|59845
1608288830000|2020-12-18 10:53:50|3613.5|3612.5|3613|3612|3614|3613.5|3612.5|3612|81261
1608288840000|2020-12-18 10:54:00|3613.5|3612.5|3613.5|3613|3614.5|3614|3613.5|3612|7363
1608288850000|2020-12-18 10:54:10|3613|3612.5|3613.5|3612.5|3614.5|3613.5|3612|3611.5|35421
1608288860000|2020-12-18 10:54:20|3613|3612|3613.5|3612.5|3614.5|3614|3612|3611|51763
1608288870000|2020-12-18 10:54:30|3614|3613|3613.5|3612.5|3614|3613.5|3612|3611.5|23468
1608288880000|2020-12-18 10:54:40|3613|3612|3613|3612.5|3614|3613.5|3612.5|3612|46988
1608288890000|2020-12-18 10:54:50|3612.5|3612|3612.5|3612|3613.5|3613|3612|3611.5|53544
1608288900000|2020-12-18 10:55:00|3613|3611.5|3612.5|3612|3613|3612.5|3611.5|3611|18339
1608288910000|2020-12-18 10:55:10|3613|3612.5|3612.5|3611.5|3613.5|3613|3612|3611.5|50268
1608288920000|2020-12-18 10:55:20|3613|3612|3613|3612.5|3613|3612.5|3611|3610.5|79004
1608288930000|2020-12-18 10:55:30|3612.5|3612|3612|3611.5|3613|3612|3611|3610.5|22770
1608288940000|2020-12-18 10:55:40|3611.5|3611|3609|3608|3612.5|3612|3609|3608|76137
1608288950000|2020-12-18 10:55:50|3608.5|3608.5|3610|3609.5|3611|3610|3607.5|3607|81871
1608288960000|2020-12-18 10:56:00|3609.5|3609|3610|3609|3610|3609.5|3609|3608.5|14840
1608288970000|2020-12-18 10:56:10|3609.5|3609.5|3609|3608|3611|3610|3608|3607.5|46485
1608288980000|2020-12-18 10:56:20|3608.5|3608.5|3609.5|3609|3610|3609.5|3608|3607.5|99891
1608288990000|2020-12-18 10:56:30|3610|3609.5|3609.5|3609|3610|3609.5|3609.5|3608.5|30406
1608289000000|2020-12-18 10:56:40|3610|3609.5|3610|3609.5|3610.5|3610|3609|3608.5|63988
1608289010000|2020-12-18 10:56:50|3610.5|3610|3611|3610.5|3611.5|3611|3610|3609.5|57359
1608289020000|2020-12-18 10:57:00|3611.5|3611|3611|3610.5|3611.5|3611|3610|3609.5|19213
1608289030000|2020-12-18 10:57:10|3611.5|3611|3612|3611|3612.5|3612|3610.5|3610|44597
1608289040000|2020-12-18 10:57:20|3611.5|3610.5|3611.5|3611|3612.5|3611.5|3610.5|3610|35956
1608289050000|2020-12-18 10:57:30|3611|3610.5|3612|3611.5|3612|3611.5|3611|3610|19812
1608289060000|2020-12-18 10:57:40|3611.5|3611|3612|3611|3612|3611.5|3611|3610|71131
1608289070000|2020-12-18 10:57:50|3611.5|3610.5|3612|3611|3612.5|3612|3610.5|3610|56004
1608289080000|2020-12-18 10:58:00|3611.5|3610.5|3610|3609.5|3612|3610.5|3610|3609.5|15583
1608289090000|2020-12-18 10:58:10|3610.5|3610|3609|3608.5|3610.5|3610|3609|3608.5|54489
1608289100000|2020-12-18 10:58:20|3609.5|3609|3610|3609.5|3610|3609.5|3608.5|3608|36717
1608289110000|2020-12-18 10:58:30|3609.5|3609|3609.5|3609|3610|3609.5|3609|3608.5|7529
1608289120000|2020-12-18 10:58:40|3610|3609.5|3609.5|3609|3610|3609.5|3609|3608.5|70157
1608289130000|2020-12-18 10:58:50|3609|3608.5|3610.5|3609.5|3610.5|3610|3609|3608.5|72780
1608289140000|2020-12-18 10:59:00|3610|3610|3610.5|3610|3610.5|3610|3609.5|3609|26817
1608289150000|2020-12-18 10:59:10|3611|3610.5|3611|3610.5|3612|3611.5|3610.5|3610|75978
1608289160000|2020-12-18 10:59:20|3611.5|3611|3610.5|3610|3612|3611.5|3610|3609.5|60316
1608289170000|2020-12-18 10:59:30|3611|3610.5|3610.5|3609.5|3611|3610.5|3610|3609.5|24255
1608289180000|2020-12-18 10:59:40|3610|3609|3610.5|3610|3611|3610.5|3609.5|3609|46634
1608289190000|2020-12-18 10:59:50|3611|3610.5|3612|3611.5|3612.5|3612|3610.5|3610|42942
1608289200000|2020-12-18 11:00:00|3613|3612.5|3613|3612.5|3614|3613.5|3610.5|3610|28013
1608289210000|2020-12-18 11:00:10|3614|3613|3611|3610|3614|3613|3610.5|3610|6413
1608289220000|2020-12-18 11:00:20||3610.5||3610||3610.5||3610|324
1608289230000|2020-12-18 11:00:30|3610.5|3609.5|3611|3610.5|3612|3611.5|3610|3609|9592
1608289240000|2020-12-18 11:00:40|3610.5|3610|3609|3608|3610.5|3610|3608|3607.5|2100
1608289250000|2020-12-18 11:00:50|3608.5|3607.5|3608|3607.5|3609|3608|3608|3607.5|2081
1608289260000|2020-12-18 11:01:00|3608.5|3608|3607|3606|3608.5|3608|3607|3606|3535
1608289270000|2020-12-18 11:01:10|3607.5|3606.5|3609|3608.5|3609.5|3609|3607.5|3606.5|1686
1608289280000|2020-12-18 11:01:20|3608.5|3608|3608.5|3607.5|3609|3608.5|3608|3607|2053
1608289290000|2020-12-18 11:01:30|3608|3607|3608|3607.5|3608|3607.5|3607.5|3607|170
1608289300000|2020-12-18 11:01:40|3608.5|3608|3609|3608|3610|3609|3608.5|3608|2143
1608289310000|2020-12-18 11:01:50|3608.5|3607.5|3608.5|3607.5|3608.5|3608|3608|3607.5|547
1608289320000|2020-12-18 11:02:00|3609|3608|3609|3608.5|3609.5|3609|3609|3608|1420
1608289330000|2020-12-18 11:02:10|3608.5|3608|3605|3604.5|3608.5|3608|3604.5|3604|13083
1608289340000|2020-12-18 11:02:20|3604.5|3604|3604|3603.5|3604.5|3604|3603.5|3603|1022
1608289350000|2020-12-18 11:02:30|3604.5|3604|3606|3605|3606.5|3605.5|3604.5|3604|5694
1608289360000|2020-12-18 11:02:40|3606.5|3605.5|3608|3607|3608|3607|3606.5|3605.5|2128
1608289370000|2020-12-18 11:02:50|3608.5|3607.5|3608|3607.5|3608.5|3608|3608|3607.5|1658
1608289380000|2020-12-18 11:03:00|3608.5|3608|3611.5|3610.5|3611.5|3610.5|3608.5|3608|2772
1608289390000|2020-12-18 11:03:10|3612|3611|3612|3611.5|3612|3611.5|3611.5|3611|587
1608289400000|2020-12-18 11:03:20|3612.5|3611|3606.5|3606|3612.5|3611|3606.5|3605.5|4661
1608289410000|2020-12-18 11:03:30|3606|3605.5|3606|3605.5|3606|3605.5|3605.5|3605|1434
1608289420000|2020-12-18 11:03:40|3605.5|3605|3607.5|3606.5|3607.5|3606.5|3605.5|3605|5083
1608289430000|2020-12-18 11:03:50|3607|3606|3608.5|3607.5|3609.5|3608|3605.5|3605|7850
1608289440000|2020-12-18 11:04:00|3609|3608|3606.5|3605.5|3609|3608.5|3606.5|3605.5|2395
1608289450000|2020-12-18 11:04:10|3607|3606|3610.5|3609|3610.5|3609|3607|3605.5|3225
1608289460000|2020-12-18 11:04:20|3611|3609.5|3610.5|3610|3611|3610|3610.5|3609|616
1608289470000|2020-12-18 11:04:30|3610|3609.5|3608|3607|3610|3609.5|3608|3607|1497
1608289480000|2020-12-18 11:04:40|3607.5|3607.5|3608|3607.5|3608.5|3607.5|3607|3606|1702
1608289490000|2020-12-18 11:04:50|3608.5|3607|3605|3604.5|3608.5|3607.5|3605|3604.5|2716
1608289500000|2020-12-18 11:05:00|3605.5|3605|3607|3606|3607|3606|3605|3604.5|1597
1608289510000|2020-12-18 11:05:10|3606.5|3605.5|3607.5|3607|3607.5|3607|3606.5|3605.5|1042
1608289520000|2020-12-18 11:05:20|3608|3607.5|3608|3607|3608|3607.5|3608|3607|14
1608289530000|2020-12-18 11:05:30||3606.5||3606.5||3607||3606.5|0
1608289540000|2020-12-18 11:05:40|3607.5|3606|3606.5|3605.5|3607.5|3606|3606|3605|1362
1608289550000|2020-12-18 11:05:50|3606||3606.5||3606.5||3606||0
1608289560000|2020-12-18 11:06:00|3607|3606|3607|3606|3607|3606|3607|3606|337
1608289570000|2020-12-18 11:06:10|3606.5|3605.5|3606|3605|3606.5|3605.5|3605|3604|3297
1608289580000|2020-12-18 11:06:20|3606.5|3605.5|3604|3603|3606.5|3606|3604|3603|2724
1608289590000|2020-12-18 11:06:30|3603.5|3602.5|3605|3604|3605|3604|3603|3602|796
1608289600000|2020-12-18 11:06:40|3605.5|3604.5|3605|3604|3605.5|3605|3604|3603.5|363
1608289610000|2020-12-18 11:06:50|3604.5|3603.5|3603|3602|3604.5|3604|3602|3601|4765
1608289620000|2020-12-18 11:07:00|3603.5|3602.5|3604|3603|3604|3603.5|3603.5|3602.5|655
1608289630000|2020-12-18 11:07:10|3603.5|3602.5|3603|3602|3603.5|3602.5|3603|3602|1940
1608289640000|2020-12-18 11:07:20|3603.5|3602.5|3603.5|3602.5|3603.5|3602.5|3602.5|3602|81
1608289650000|2020-12-18 11:07:30|3603|3602|3602|3601|3603|3602|3602|3601|1175
1608289660000|2020-12-18 11:07:40|3601.5|3601.5|3603|3602.5|3603|3602.5|3601.5|3601|98
1608289670000|2020-12-18 11:07:50|3603.5|3602|3609.5|3608.5|3610|3608.5|3603|3602|6066
1608289680000|2020-12-18 11:08:00|3609|3608|3608.5|3607.5|3609|3608.5|3608|3607.5|3067
1608289690000|2020-12-18 11:08:10|3609|3608|3610|3608.5|3610|3609|3609|3607.5|1057
1608289700000|2020-12-18 11:08:20|3610.5|3609|3611|3610.5|3611.5|3610.5|3610.5|3609|873
1608289710000|2020-12-18 11:08:30|3610|3610|3610|3609|3610|3610|3609.5|3608.5|2718
1608289720000|2020-12-18 11:08:40|3609.5|3608.5|3608.5|3607.5|3610|3608.5|3607.5|3607|1092
1608289730000|2020-12-18 11:08:50|3608|3607|3607.5|3607|3608|3607.5|3607.5|3607|0
1608289740000|2020-12-18 11:09:00|3607|3606.5|3609|3608|3609|3608.5|3607|3606.5|2687
1608289750000|2020-12-18 11:09:10|3609.5|3608.5|3610.5|3610|3610.5|3610|3608.5|3608|7438
1608289760000|2020-12-18 11:09:20|3611.5|3611|3610|3609.5|3612.5|3612|3610|3609|17063
1608289770000|2020-12-18 11:09:30|3610.5|3610|3610.5|3610|3611|3610.5|3610.5|3610|806
1608289780000|2020-12-18 11:09:40|3610|3609.5|3609|3608.5|3610|3609.5|3609|3608.5|2001
1608289790000|2020-12-18 11:09:50|3608.5|3608|3608|3607.5|3608.5|3608|3608|3607.5|1099
1608289800000|2020-12-18 11:10:00|3608.5|3608|3609|3608.5|3609.5|3608.5|3608.5|3608|336
1608289810000|2020-12-18 11:10:10|3608.5|3608|3610|3609.5|3610|3609.5|3608.5|3608|2875
1608289820000|2020-12-18 11:10:20|3610.5|3610|3610|3609|3610.5|3610|3610|3609|802
1608289830000|2020-12-18 11:10:30|3609.5|3609.5|3609|3608|3609.5|3609.5|3609|3608|1278
1608289840000|2020-12-18 11:10:40|3609.5|3608.5|3609.5|3609|3609.5|3609|3609.5|3608|3126
1608289850000|2020-12-18 11:10:50|3610|3609.5|3610|3609.5|3610.5|3610|3610|3609.5|389
1608289860000|2020-12-18 11:11:00|3609.5|3609|3609|3608|3609.5|3609|3608.5|3608|776
1608289870000|2020-12-18 11:11:10|3609.5|3608.5|3609|3608|3610|3609|3609|3608|283
1608289880000|2020-12-18 11:11:20|3608.5||3609||3609||3608.5||546
1608289890000|2020-12-18 11:11:30|3608.5|3608.5|3609.5|3608.5|3609.5|3608.5|3608.5|3608.5|349
1608289900000|2020-12-18 11:11:40|3609|3608|3608.5|3608|3609.5|3608|3608|3607.5|829
1608289910000|2020-12-18 11:11:50|3608|3607.5|3608.5|3608|3608.5|3608|3608|3607.5|454
1608289920000|2020-12-18 11:12:00|3608|3607.5|3609.5|3608.5|3609.5|3608.5|3608|3607.5|596
1608289930000|2020-12-18 11:12:10|3609|3608|3606|3605|3609|3608.5|3606|3605|1918
1608289940000|2020-12-18 11:12:20|3605.5|3605.5|3607|3606|3607|3606|3605.5|3605|30
1608289960000|2020-12-18 11:12:40||3606.5||3606.5||3606.5||3606.5|0
1608289970000|2020-12-18 11:12:50|3606.5|3606|3608|3607|3608|3607|3606.5|3606|147359
1608289980000|2020-12-18 11:13:00|3608.5|3606.5|3607|3606.5|3608.5|3606.5|3607|3606.5|524
1608289990000|2020-12-18 11:13:10|3607.5|3607|3607.5|3606.5|3608|3607|3607.5|3606.5|350
1608290000000|2020-12-18 11:13:20|3607|3607|3608|3607|3608|3607|3607|3606.5|500
1608290010000|2020-12-18 11:13:30|3608.5|3607.5|3608.5|3607.5|3608.5|3608|3608.5|3607.5|328
1608290020000|2020-12-18 11:13:40|3608|3608|3607|3606.5|3608|3608|3607|3606.5|1203
1608290030000|2020-12-18 11:13:50|3607.5|3607|3608|3607|3608|3607|3607.5|3607|431
1608290040000|2020-12-18 11:14:00|3607.5|3607.5|3607|3606|3608|3607.5|3607|3606|573
1608290050000|2020-12-18 11:14:10|3606.5|3606.5|3610|3609.5|3610|3609.5|3606.5|3606.5|767
1608290060000|2020-12-18 11:14:20|3609.5|3609|3610|3609.5|3610.5|3610|3609.5|3609|1397
1608290070000|2020-12-18 11:14:30|3610.5||3610.5||3610.5||3610.5||0
1608290080000|2020-12-18 11:14:40|3611|3610|3611.5|3610.5|3611.5|3610.5|3611|3609.5|1422
1608290090000|2020-12-18 11:14:50|3611|3610|3608.5|3608|3611.5|3610|3608.5|3608|3712
1608290100000|2020-12-18 11:15:00|3608|3607.5|3606.5|3605.5|3608|3607.5|3606.5|3605|648
1608290110000|2020-12-18 11:15:10|3606||3606||3606||3606||809
1608290120000|2020-12-18 11:15:20|3606.5|3606|3606.5|3606|3607|3606|3606.5|3606|0
1608290130000|2020-12-18 11:15:30|3606|3605.5|3606.5|3606|3606.5|3606|3605.5|3605|2750
1608290140000|2020-12-18 11:15:40|3607|3606.5|3607.5|3607|3607.5|3607|3607|3606.5|0
1608290150000|2020-12-18 11:15:50|3608||3607.5||3608||3607.5||0
1608290160000|2020-12-18 11:16:00|3608|3607.5|3609|3608|3609|3608|3608|3607.5|50
1608290170000|2020-12-18 11:16:10|3608.5||3608.5||3608.5||3608.5||0
1608290180000|2020-12-18 11:16:20|3608|3607.5|3608|3607|3608|3607.5|3608|3607|661
1608290190000|2020-12-18 11:16:30|3608.5|3607.5|3609.5|3608.5|3609.5|3608.5|3608.5|3607|686
1608290200000|2020-12-18 11:16:40|3610|3609|3612|3611|3612|3611.5|3610|3608.5|1428
1608290210000|2020-12-18 11:16:50|3611.5|3611.5|3611|3610|3611.5|3611.5|3610|3609|3322
1608290220000|2020-12-18 11:17:00|3610.5|3609.5|3612.5|3611.5|3612.5|3611.5|3610.5|3609.5|671
1608290230000|2020-12-18 11:17:10|3613|3612|3613|3612.5|3614|3613|3612.5|3612|1256
1608290240000|2020-12-18 11:17:20|3612.5|3612|3613|3612.5|3613.5|3612.5|3612.5|3612|1629
1608290250000|2020-12-18 11:17:30|3613.5|3612|3613.5|3612.5|3613.5|3612.5|3613.5|3612|0
1608290260000|2020-12-18 11:17:40|3613|3612|3611.5|3611|3613|3612.5|3611.5|3611|7219
1608290270000|2020-12-18 11:17:50|3612|3611.5|3612.5|3611.5|3612.5|3612|3612|3611.5|919
1608290280000|2020-12-18 11:18:00|3612|3611|3611.5|3611|3612|3611|3611|3610|1473
1608290290000|2020-12-18 11:18:10|3612|3611.5|3612|3611.5|3612|3611.5|3612|3611.5|0
1608290300000|2020-12-18 11:18:20|3611.5|3611|3611.5|3611|3612|3611|3611.5|3611|209
1608290310000|2020-12-18 11:18:30|3612|3611.5|3612|3611.5|3612|3611.5|3612|3611.5|104
1608290320000|2020-12-18 11:18:40|||||||||410
1608290330000|2020-12-18 11:18:50|3613.5|3613|3612.5|3612|3613.5|3613|3612.5|3612|21785
1608290340000|2020-12-18 11:19:00|3613|3612.5|3613.5|3613|3613.5|3613|3612.5|3612|578
1608290350000|2020-12-18 11:19:10|3614|3613.5|3614|3613|3615|3614|3614|3613|5286
1608290360000|2020-12-18 11:19:20|3614.5|3613.5|3615|3614|3615|3614|3614.5|3613|845
1608290370000|2020-12-18 11:19:30|3614.5|3614.5|3614.5|3614|3614.5|3614.5|3614.5|3614|250
1608290380000|2020-12-18 11:19:40|3615||3614.5||3615||3614.5||10
1608290390000|2020-12-18 11:19:50|||||||||1009
1608290400000|2020-12-18 11:20:00|3615|3614.5|3618|3617.5|3618.5|3618|3615|3614|2669
1608290410000|2020-12-18 11:20:10|3617.5|3617|3617.5|3617|3617.5|3617|3617|3616|921
1608290420000|2020-12-18 11:20:20|3617|3616.5|3617.5|3616.5|3617.5|3616.5|3617|3616.5|107
1608290430000|2020-12-18 11:20:30|3617|3617|3618.5|3618|3618.5|3618|3617|3617|26
1608290440000|2020-12-18 11:20:40|3619|3617.5|3620|3619.5|3620|3619.5|3618.5|3617.5|555
1608290450000|2020-12-18 11:20:50|3619.5|3619|3619.5|3619|3620|3619.5|3619.5|3619|897
1608290460000|2020-12-18 11:21:00|3620|3619.5|3620.5|3619.5|3620.5|3620|3620|3619.5|272
1608290470000|2020-12-18 11:21:10|3620|3619|3619.5|3618.5|3620|3619|3619|3618.5|210
1608290480000|2020-12-18 11:21:20|3619|3618|3619|3618|3619|3618|3619|3618|100
1608290500000|2020-12-18 11:21:40|3619.5|3618.5|3620|3619.5|3620.5|3619.5|3619.5|3618|1003
1608290510000|2020-12-18 11:21:50|3619.5|3619|3618|3617|3619.5|3619|3618|3617|913
1608290520000|2020-12-18 11:22:00|3617.5|3616.5|3618|3617.5|3618|3617.5|3617|3616|2694
1608290530000|2020-12-18 11:22:10|3618.5|3618|3619.5|3618.5|3619.5|3619|3618.5|3618|2250
1608290540000|2020-12-18 11:22:20|3620|3619|3619.5|3619|3620|3619|3619.5|3618.5|222
1608290550000|2020-12-18 11:22:30|3619|3618.5|3618|3617|3619|3618.5|3617.5|3616.5|1349
1608290560000|2020-12-18 11:22:40|3618.5|3617.5|3618|3617|3618.5|3618|3618|3617|0
1608290570000|2020-12-18 11:22:50|3618.5|3617.5|3619.5|3618.5|3620|3619|3618.5|3617|1180
1608290580000|2020-12-18 11:23:00|3619|3619|3619|3618.5|3619.5|3619|3619|3618.5|0
1608290590000|2020-12-18 11:23:10|3619.5|3619|3619|3618.5|3619.5|3619|3619|3618.5|548
1608290600000|2020-12-18 11:23:20|3619.5||3619||3619.5||3619||0
1608290610000|2020-12-18 11:23:30|3618.5|3618|3617.5|3617|3618.5|3618|3617.5|3616|1311
1608290620000|2020-12-18 11:23:40|3617|3616.5|3616.5|3616|3617.5|3617|3616.5|3616|1700
1608290630000|2020-12-18 11:23:50|3617|3615.5|3617|3616|3617|3616|3617|3615.5|88
1608290640000|2020-12-18 11:24:00|3616.5|3616.5|3617|3616.5|3617|3616.5|3616.5|3615.5|97
1608290650000|2020-12-18 11:24:10|3617.5||3617.5||3617.5||3617||108
1608290660000|2020-12-18 11:24:20||3617||3616.5||3617||3616.5|10
1608290670000|2020-12-18 11:24:30|3618|3617|3618|3616.5|3618.5|3618|3617.5|3616.5|4460
1608290680000|2020-12-18 11:24:40||3617||3617||3617.5||3617|160
1608290690000|2020-12-18 11:24:50|||||||||68
1608290700000|2020-12-18 11:25:00|3618.5|3617.5|3617|3616.5|3618.5|3618|3617|3616.5|4847
1608290710000|2020-12-18 11:25:10|3616.5|3616|3615.5|3614.5|3616.5|3616|3615.5|3614.5|885
1608290720000|2020-12-18 11:25:20|3615|3615|3616|3615|3616|3615.5|3615|3615|237
1608290730000|2020-12-18 11:25:30|3615.5|3614.5|3615.5|3614.5|3616|3615|3615.5|3614.5|554
1608290740000|2020-12-18 11:25:40|3616|3615|3616.5|3615.5|3617|3616.5|3615.5|3614.5|2677
1608290750000|2020-12-18 11:25:50|3616|3615|3615.5|3615|3616.5|3615|3615|3614.5|102
1608290760000|2020-12-18 11:26:00|3616||3616||3616||3616||10
1608290770000|2020-12-18 11:26:10|3615.5|3615.5|3616.5|3615.5|3616.5|3616|3615.5|3615.5|2089
1608290780000|2020-12-18 11:26:20|3616|3615|3615.5|3615|3616.5|3615|3615|3614.5|2083
1608290790000|2020-12-18 11:26:30|3615|3614.5|3615.5|3615|3615.5|3615|3615|3614.5|151
1608290800000|2020-12-18 11:26:40|3616|3615.5|3615.5|3614.5|3616|3615.5|3615.5|3614.5|1124
1608290810000|2020-12-18 11:26:50|3615|3614|3613|3612|3615.5|3614|3612.5|3612|2020
1608290820000|2020-12-18 11:27:00|3613.5|3611.5|3613|3612.5|3613.5|3613|3613|3611.5|186
1608290830000|2020-12-18 11:27:10||3612||3612||3612||3612|50
1608290840000|2020-12-18 11:27:20|3613.5|3612.5|3614.5|3614|3614.5|3614|3613.5|3612.5|1125
1608290850000|2020-12-18 11:27:30|3615|3614.5|3615|3614.5|3615|3614.5|3614.5|3614|664
1608290860000|2020-12-18 11:27:40|3615.5||3615||3615.5||3615||603
1608290870000|2020-12-18 11:27:50|3615.5|3615|3615.5|3615|3615.5|3615|3615.5|3614.5|266
1608290880000|2020-12-18 11:28:00|3616|3615.5|3615.5|3614|3616|3615.5|3615.5|3614|1490
1608290890000|2020-12-18 11:28:10||3614.5||3614.5||3615||3614.5|0
1608290900000|2020-12-18 11:28:20|3615|3614|3615|3614|3615|3614.5|3614|3613.5|1461
1608290910000|2020-12-18 11:28:30|3614.5||3615||3615||3614.5||478
1608290920000|2020-12-18 11:28:40|3614.5|3614.5|3616.5|3616|3616.5|3616|3614.5|3614.5|357
1608290930000|2020-12-18 11:28:50|3617||3617||3617||3617||0
1608290940000|2020-12-18 11:29:00|3616.5|3616.5|3617|3616|3617.5|3616.5|3616.5|3616|699
1608290950000|2020-12-18 11:29:10|3616.5||3616.5||3616.5||3616.5||0
1608290960000|2020-12-18 11:29:20|3616|3615.5|3616|3615|3616.5|3616|3615.5|3615|429
1608290970000|2020-12-18 11:29:30|3615.5|3614.5|3615.5|3615|3615.5|3615|3615|3614.5|2063
1608290980000|2020-12-18 11:29:40|3615|3614.5|3615.5|3615|3615.5|3615|3615|3614|8
1608290990000|2020-12-18 11:29:50|3615|3614.5|3615.5|3614.5|3615.5|3614.5|3615|3614.5|250
1608291000000|2020-12-18 11:30:00|3616|3615|3616.5|3616|3616.5|3616|3616|3615|100
1608291020000|2020-12-18 11:30:20|3617|3616.5|3618.5|3617.5|3619|3618|3617|3616.5|1300
1608291030000|2020-12-18 11:30:30|3618|3617|3616.5|3616|3618.5|3617|3616.5|3616|921
1608291040000|2020-12-18 11:30:40|3616|3615.5|3616.5|3616|3617|3616|3616|3615.5|1067
1608291050000|2020-12-18 11:30:50|3617|3615.5|3616.5|3615|3617|3615.5|3616|3615|2124
1608291060000|2020-12-18 11:31:00|3617|3615.5|3617.5|3616.5|3617.5|3617|3616.5|3615.5|1875
1608291070000|2020-12-18 11:31:10|3618|3617|3618.5|3617.5|3618.5|3618|3618|3616.5|768
1608291080000|2020-12-18 11:31:20|3618|3617|3616.5|3616|3618|3617|3616.5|3615.5|922
1608291090000|2020-12-18 11:31:30|3617|3616.5|3617.5|3616.5|3617.5|3617|3616.5|3616.5|250
1608291100000|2020-12-18 11:31:40||3617||3617||3617||3617|0
1608291110000|2020-12-18 11:31:50|3617|3616.5|3617|3616.5|3617|3616.5|3617|3616.5|250
1608291120000|2020-12-18 11:32:00|3616.5|3616|3616.5|3616|3616.5|3616|3616.5|3616|40
1608291130000|2020-12-18 11:32:10|3616|3615.5|3617.5|3616.5|3617.5|3616.5|3616|3615.5|746
1608291140000|2020-12-18 11:32:20|3617||3617||3617||3617||0
1608291150000|2020-12-18 11:32:30|3617.5||3617||3617.5||3617||0
1608291170000|2020-12-18 11:32:50|3617.5|3616|3617|3616|3617.5|3616|3617|3616|1064
1608291180000|2020-12-18 11:33:00||3616.5||3616.5||3616.5||3616.5|45
1608291190000|2020-12-18 11:33:10|3616.5|3616|3617|3616.5|3617.5|3616.5|3616.5|3616|475
1608291200000|2020-12-18 11:33:20|3617.5|3617|3617.5|3616.5|3617.5|3617|3617|3616.5|250
1608291210000|2020-12-18 11:33:30|3617|3617|3617.5|3616.5|3618|3617|3617|3616.5|1559
1608291220000|2020-12-18 11:33:40||3617||3617||3617||3617|61
1608291230000|2020-12-18 11:33:50|3618|3617.5|3618.5|3617.5|3618.5|3617.5|3618|3617.5|1401
1608291240000|2020-12-18 11:34:00|3619|3618|3620|3619|3620|3619|3619|3617.5|178
1608291250000|2020-12-18 11:34:10|3619.5|3618.5|3620|3619.5|3620.5|3619.5|3619.5|3618.5|753
1608291260000|2020-12-18 11:34:20|3620.5|3620|3621|3620.5|3621|3620.5|3620.5|3620|250
1608291280000|2020-12-18 11:34:40|3620.5|3620|3620.5|3620|3621|3620|3620.5|3620|627
1608291290000|2020-12-18 11:34:50|3621|3620.5|3621|3620|3621|3620.5|3621|3620|314
1608291300000|2020-12-18 11:35:00|3620.5||3620.5||3620.5||3620.5||2
1608291310000|2020-12-18 11:35:10|3620|3619.5|3618.5|3618|3620|3619.5|3618.5|3618|1729
1608291320000|2020-12-18 11:35:20|3618|3617.5|3618.5|3618|3618.5|3618|3618|3617.5|715
1608291330000|2020-12-18 11:35:30|3619|3618.5|3619.5|3619|3620|3619|3619|3618.5|30
1608291340000|2020-12-18 11:35:40|3619|3618.5|3619.5|3619|3619.5|3619|3619|3618.5|89
1608291350000|2020-12-18 11:35:50|3620|3619.5|3620.5|3619.5|3620.5|3620|3620|3619.5|381691
1608291360000|2020-12-18 11:36:00|3621|3620|3621|3620|3621|3620|3621|3620|360
1608291370000|2020-12-18 11:36:10|3621.5|3620.5|3621.5|3621|3621.5|3621|3621.5|3620.5|633
1608291380000|2020-12-18 11:36:20|3622|3621.5|3622|3621.5|3622.5|3621.5|3622|3621|97
1608291390000|2020-12-18 11:36:30|3621.5|3621|3622|3621|3622|3621|3621.5|3621|79
1608291400000|2020-12-18 11:36:40|3622.5|3621.5|3623|3622.5|3623|3622.5|3622|3621|675
1608291410000|2020-12-18 11:36:50|3623.5||3623.5||3623.5||3623.5||80
1608291420000|2020-12-18 11:37:00|3624|3623|3624|3623|3624|3623.5|3624|3623|1
1608291430000|2020-12-18 11:37:10|3623.5|3623.5|3623.5|3622.5|3623.5|3623.5|3623|3622.5|3920
1608291440000|2020-12-18 11:37:20||3623||3623||3623||3623|0
1608291450000|2020-12-18 11:37:30|3623|3622.5|3623.5|3622.5|3623.5|3623|3623|3622.5|336
1608291460000|2020-12-18 11:37:40||3623||3622.5||3623||3622.5|0
1608291470000|2020-12-18 11:37:50|3623|3622|3623|3622.5|3623.5|3622.5|3622.5|3622|765
1608291480000|2020-12-18 11:38:00|3623.5|3623|3623.5|3622.5|3623.5|3623|3623|3622.5|558
1608291490000|2020-12-18 11:38:10|3623|3623|3623.5|3623|3623.5|3623|3623|3623|170
1608291500000|2020-12-18 11:38:20|3624|3622.5|3623|3622.5|3624|3622.5|3623|3622.5|622
1608291510000|2020-12-18 11:38:30|3622.5|3622|3622.5|3621.5|3622.5|3622|3622.5|3621.5|1485
1608291520000|2020-12-18 11:38:40|3622|3621|3622|3621|3622|3621.5|3621.5|3621|365
1608291530000|2020-12-18 11:38:50|3622.5|3621.5|3622|3621.5|3622.5|3622|3621.5|3621|1618
1608291540000|2020-12-18 11:39:00|3622.5|3621|3622.5|3621.5|3623|3622.5|3622.5|3621|349
1608291560000|2020-12-18 11:39:20|3623|3622|3623.5|3622.5|3623.5|3623|3623|3622|6
1608291570000|2020-12-18 11:39:30|3623||3623||3623||3623||103
1608291580000|2020-12-18 11:39:40|3623.5|3623|3624|3623|3624|3623.5|3623.5|3622.5|183
1608291590000|2020-12-18 11:39:50|3623.5|3622.5|3623.5|3622.5|3623.5|3623|3623.5|3622.5|186
1608291600000|2020-12-18 11:40:00|3624|3623|3623.5|3622.5|3624|3623|3623.5|3622.5|0
1608291610000|2020-12-18 11:40:10|3623|3622|3622|3621.5|3623|3622|3622|3621|1766
1608291620000|2020-12-18 11:40:20|3622.5|3621|3622.5|3621.5|3622.5|3621.5|3622.5|3621|20
1608291630000|2020-12-18 11:40:30|3622|3621|3622|3621.5|3622|3621.5|3621.5|3621|262
1608291640000|2020-12-18 11:40:40|3621.5|3621|3622|3621|3622|3621|3621|3620|382
1608291650000|2020-12-18 11:40:50|3621.5|3621.5|3622|3621|3622|3621.5|3621.5|3621|790
1608291660000|2020-12-18 11:41:00|3622.5|3621.5|3623|3622|3623|3622.5|3622.5|3621.5|254
1608291670000|2020-12-18 11:41:10|3622.5|3622.5|3622.5|3622|3622.5|3622.5|3622|3621.5|1855
1608291680000|2020-12-18 11:41:20|3623|3622.5|3623.5|3623|3624|3623|3623|3622.5|514
1608291690000|2020-12-18 11:41:30|||||||||82
1608291700000|2020-12-18 11:41:40|3623|3622.5|3623.5|3622.5|3623.5|3622.5|3623|3622.5|247
1608291710000|2020-12-18 11:41:50||3623||3623||3623||3623|190
1608291720000|2020-12-18 11:42:00|3623|3622.5|3622.5|3622|3623.5|3622.5|3622.5|3622|1744
1608291730000|2020-12-18 11:42:10|3623|3622.5|3623|3622.5|3623|3622.5|3623|3622|1
1608291740000|2020-12-18 11:42:20|3623.5|3623|3623.5|3623|3624|3623|3623.5|3623|1
1608291750000|2020-12-18 11:42:30|3623|3622.5|3622.5|3622|3623|3622.5|3622.5|3622|910
1608291760000|2020-12-18 11:42:40|3622|3621.5|3621.5|3620.5|3622|3621.5|3621|3620.5|870
1608291770000|2020-12-18 11:42:50|3621||3621.5||3621.5||3621||0
1608291780000|2020-12-18 11:43:00|3621|3620|3621|3620.5|3621|3620.5|3620.5|3620|879
1608291790000|2020-12-18 11:43:10|3621.5|3621|3621|3620.5|3621.5|3621|3621|3620.5|768
1608291800000|2020-12-18 11:43:20|3621.5|3620|3621|3620|3621.5|3620.5|3620.5|3620|202
1608291810000|2020-12-18 11:43:30|3620.5|3619.5|3619.5|3618.5|3621|3619.5|3619.5|3618.5|1436
1608291820000|2020-12-18 11:43:40|3620|3619|3619.5|3619|3620|3619|3619.5|3618.5|19
1608291830000|2020-12-18 11:43:50|3620|3619.5|3619.5|3619|3620|3619.5|3619.5|3619|1015
1608291840000|2020-12-18 11:44:00|3619|3618.5|3619|3618.5|3619|3618.5|3618.5|3618|913
1608291850000|2020-12-18 11:44:10|3618.5|3618|3618|3617|3618.5|3618|3618|3617|625
1608291860000|2020-12-18 11:44:20|3617.5|3617.5|3617.5|3616.5|3617.5|3617.5|3617|3616.5|864
1608291870000|2020-12-18 11:44:30|3617||3617.5||3617.5||3617||0
1608291880000|2020-12-18 11:44:40|3617|3616|3616.5|3615.5|3617|3616.5|3616.5|3615.5|513
1608291890000|2020-12-18 11:44:50|3616|3615|3615.5|3614.5|3616|3615|3615.5|3614.5|253
1608291900000|2020-12-18 11:45:00|3616|3615|3615.5|3615|3616|3615|3615.5|3614.5|347
1608291910000|2020-12-18 11:45:10|3615|3614.5|3613|3611.5|3615.5|3615|3612|3611.5|1395
1608291920000|2020-12-18 11:45:20|3612.5|3611|3612|3611|3612.5|3611.5|3611.5|3611|1574
1608291930000|2020-12-18 11:45:30|3612.5|3611.5|3613.5|3613|3613.5|3613|3612.5|3611.5|557
1608291940000|2020-12-18 11:45:40|3613|3612.5|3613|3612|3613|3612.5|3612.5|3611.5|933
1608291950000|2020-12-18 11:45:50|3612.5|3612.5|3612.5|3611|3612.5|3612.5|3612.5|3611|20
1608291960000|2020-12-18 11:46:00||3611.5||3611||3611.5||3611|0
1608291970000|2020-12-18 11:46:10|3612|3611.5|3615|3614|3615.5|3614.5|3612|3611.5|2009
1608291980000|2020-12-18 11:46:20|3615.5|3614.5|3616|3615|3616.5|3615.5|3615.5|3614.5|1820
1608291990000|2020-12-18 11:46:30|3615.5|3614.5|3614.5|3613.5|3616|3614.5|3614.5|3613.5|2904
1608292000000|2020-12-18 11:46:40|3614|3614|3614.5|3613.5|3614.5|3614|3614|3613.5|711
1608292010000|2020-12-18 11:46:50|3614|3613|3614|3613.5|3614.5|3614|3614|3613|597
1608292030000|2020-12-18 11:47:10|3614.5|3614|3616|3615|3616|3615|3614.5|3614|1393
1608292040000|2020-12-18 11:47:20|3615.5|3614.5|3615|3614.5|3615.5|3614.5|3615|3614.5|0
1608292060000|2020-12-18 11:47:40|3615.5|3615|3615.5|3614.5|3615.5|3615|3615|3614.5|395
1608292070000|2020-12-18 11:47:50|3616|3615|3615.5|3615|3616|3615|3615.5|3614.5|413
1608292080000|2020-12-18 11:48:00|3616|3615.5|3616|3615.5|3616|3615.5|3616|3615|238
1608292090000|2020-12-18 11:48:10|3615.5|3615|3616|3615|3616|3615.5|3615.5|3615|162
1608292100000|2020-12-18 11:48:20||3615.5||3615.5||3615.5||3615.5|0
1608292110000|2020-12-18 11:48:30|3615.5|3615|3616|3615|3616|3615|3615.5|3615|211
1608292120000|2020-12-18 11:48:40|3615.5|3614.5|3615.5|3614.5|3615.5|3615|3615|3614.5|496
1608292130000|2020-12-18 11:48:50|3615|3614|3614|3613|3615|3614|3614|3613|525
1608292140000|2020-12-18 11:49:00|3614.5|3613.5|3614.5|3614|3614.5|3614|3614.5|3613.5|361
1608292150000|2020-12-18 11:49:10|3614|3613.5|3614.5|3613.5|3614.5|3614|3614|3613.5|298
1608292160000|2020-12-18 11:49:20|3615|3614|3615|3614|3615|3614.5|3614.5|3613.5|1228
1608292170000|2020-12-18 11:49:30|3615.5|3614.5|3615|3614.5|3615.5|3614.5|3615|3614.5|272
1608292190000|2020-12-18 11:49:50|3615.5|3615|3615.5|3615|3615.5|3615|3615.5|3614.5|363
1608292200000|2020-12-18 11:50:00|3616|3614.5|3616|3615|3616|3615.5|3615.5|3614.5|655
1608292210000|2020-12-18 11:50:10||3615.5||3615||3615.5||3615|0
1608292220000|2020-12-18 11:50:20|3615.5||3615.5||3616||3615.5||384
1608292230000|2020-12-18 11:50:30|3615|3614.5|3614.5|3614|3615|3614.5|3614.5|3613.5|199
1608292240000|2020-12-18 11:50:40|3615|3614.5|3616|3615|3616|3615|3615|3614.5|136
1608292250000|2020-12-18 11:50:50|3615.5|3614.5|3616|3615.5|3616.5|3616|3613.5|3613|5882
1608292260000|2020-12-18 11:51:00||3615||3615.5||3615.5||3615|0
1608292270000|2020-12-18 11:51:10|3616.5|3615|3616|3615|3616.5|3615|3615.5|3615|173
1608292280000|2020-12-18 11:51:20|3615.5|3614.5|3614.5|3613.5|3615.5|3614.5|3614|3613|950
1608292290000|2020-12-18 11:51:30|3614|3613|3614|3613|3614|3613|3613.5|3613|14
1608292300000|2020-12-18 11:51:40|3613.5|3612.5|3612|3611.5|3613.5|3612.5|3611|3610.5|1136
1608292310000|2020-12-18 11:51:50|3612.5|3611|3612|3611.5|3612.5|3611.5|3612|3611|31
1608292320000|2020-12-18 11:52:00|3611.5|3611|3610.5|3610|3611.5|3611|3610.5|3610|4418
1608292330000|2020-12-18 11:52:10|3611|3610.5|3611|3610.5|3611|3610.5|3610|3609.5|496
1608292340000|2020-12-18 11:52:20|3610.5|3610|3610|3609.5|3611|3610|3610|3609.5|177
1608292350000|2020-12-18 11:52:30|3609.5|3609|3609.5|3609|3609.5|3609|3609.5|3609|0
1608292360000|2020-12-18 11:52:40|3609|3608.5|3608.5|3608|3609.5|3608.5|3608.5|3608|643
1608292370000|2020-12-18 11:52:50|3608|3607.5|3606.5|3606|3608|3607.5|3606.5|3605.5|2122
1608292380000|2020-12-18 11:53:00|3606|3605.5|3605.5|3605|3606|3605.5|3605.5|3604.5|2627
1608292390000|2020-12-18 11:53:10|3606|3605.5|3607|3606|3607|3606|3605.5|3605.5|470
1608292410000|2020-12-18 11:53:30|3607.5|3606.5|3611|3610.5|3611|3610.5|3607|3606.5|4077
1608292420000|2020-12-18 11:53:40|3611.5|3611|3612|3611|3612|3611.5|3611|3610|718
1608292430000|2020-12-18 11:53:50|3612.5|3611.5|3612|3611|3612.5|3611.5|3610.5|3610|1374
1608292440000|2020-12-18 11:54:00|3611.5|3611.5|3612.5|3611.5|3613|3612|3611.5|3611|1200
1608292460000|2020-12-18 11:54:20|3612|3612|3613|3612|3613|3612.5|3612|3612|835
1608292470000|2020-12-18 11:54:30|3613.5||3613||3613.5||3613||0
1608292480000|2020-12-18 11:54:40|3613.5|3612.5|3610.5|3609.5|3614|3613|3610.5|3609.5|5392
1608292490000|2020-12-18 11:54:50|3611|3610|3611|3610.5|3611.5|3610.5|3610.5|3609.5|160
1608292500000|2020-12-18 11:55:00|3610.5|3610|3610.5|3609.5|3610.5|3610.5|3610|3609.5|149
1608292510000|2020-12-18 11:55:10|3610|3610|3610.5|3610|3610.5|3610|3610|3609.5|955
1608292520000|2020-12-18 11:55:20|3611|3610.5|3611|3610|3611.5|3610.5|3611|3610|253
1608292530000|2020-12-18 11:55:30|3611.5|3610.5|3611|3610|3611.5|3610.5|3611|3610|0
1608292540000|2020-12-18 11:55:40|3610.5|3609.5|3611|3610|3611|3610|3610|3609.5|905
1608292550000|2020-12-18 11:55:50|3610.5|3609.5|3610.5|3610|3610.5|3610|3610.5|3609.5|8
1608292560000|2020-12-18 11:56:00|3611|3610.5|3611.5|3610.5|3611.5|3611|3611|3610.5|340
1608292570000|2020-12-18 11:56:10|3611||3611||3611.5||3611||0
1608292580000|2020-12-18 11:56:20|3610.5|3610|3610.5|3610|3610.5|3610|3610.5|3610|210
1608292590000|2020-12-18 11:56:30|3611|3610.5|3610.5|3609.5|3611|3610.5|3610|3609.5|1785
1608292600000|2020-12-18 11:56:40|3611|3610|3611.5|3610.5|3611.5|3610.5|3611|3610|460
1608292610000|2020-12-18 11:56:50|3611||3611.5||3611.5||3611||0
1608292620000|2020-12-18 11:57:00|3612|3611|3612|3611|3612|3611.5|3611.5|3611|155
1608292630000|2020-12-18 11:57:10|3612.5|3611.5|3612|3611.5|3612.5|3611.5|3612|3611|250
1608292650000|2020-12-18 11:57:30|3611.5|3611|3611.5|3611|3611.5|3611|3611.5|3611|191
1608292660000|2020-12-18 11:57:40|3611|3610.5|3610|3609.5|3611|3610.5|3610|3609.5|1138
1608292670000|2020-12-18 11:57:50|3609.5|3609|3609|3608|3609.5|3609|3608|3607|602
1608292680000|2020-12-18 11:58:00|3608.5|3608.5|3609|3608.5|3609|3608.5|3608.5|3608|189
1608292690000|2020-12-18 11:58:10|3608.5|3608|3608|3607|3608.5|3608|3607.5|3607|204
1608292700000|2020-12-18 11:58:20|3607.5||3607.5||3608||3607.5||2
1608292710000|2020-12-18 11:58:30|3608|3607.5|3611|3610|3611|3610.5|3607.5|3607|23404
1608292720000|2020-12-18 11:58:40|3610.5|3609.5|3610.5|3609.5|3610.5|3610|3610|3609.5|1105
1608292730000|2020-12-18 11:58:50|3610||3610.5||3610.5||3610||250
1608292740000|2020-12-18 11:59:00|3610|3610|3610.5|3610|3610.5|3610|3610|3609.5|117
1608292750000|2020-12-18 11:59:10|3611|3610.5|3611|3610.5|3611.5|3611|3611|3610|354
1608292760000|2020-12-18 11:59:20|3611.5|3611|3611.5|3610.5|3611.5|3611|3611|3610.5|533
1608292770000|2020-12-18 11:59:30|3611|3610|3611|3610|3611.5|3610.5|3609.5|3609|2690
1608292780000|2020-12-18 11:59:40|3610.5|3609.5|3611|3610|3611|3610|3610|3609.5|621
1608292790000|2020-12-18 11:59:50|3610.5||3611||3611||3610.5||200
1608292800000|2020-12-18 12:00:00|3611.5|3610.5|3612.5|3611.5|3612.5|3611.5|3611.5|3610.5|954
1608292810000|2020-12-18 12:00:10|3612|3612|3612.5|3611.5|3612.5|3612|3611.5|3611|866
1608292820000|2020-12-18 12:00:20|3612|3611|3611.5|3610.5|3612.5|3611|3611.5|3610.5|208
1608292840000|2020-12-18 12:00:40||3611||3610.5||3611||3610.5|0
1608292850000|2020-12-18 12:00:50|3611|3610|3611.5|3610.5|3611.5|3610.5|3610.5|3610|1303
1608292860000|2020-12-18 12:01:00|3611|3610|3609|3608.5|3611|3610|3609|3608.5|1332
1608292870000|2020-12-18 12:01:10|3609.5|3609|3610.5|3610|3611|3610|3609.5|3609|924
1608292880000|2020-12-18 12:01:20||3609.5||3609.5||3610||3609.5|0
1608292890000|2020-12-18 12:01:30|3611|3610|3612.5|3611.5|3612.5|3612|3611|3610|429
1608292900000|2020-12-18 12:01:40|3612||3612||3612.5||3612||0
1608292910000|2020-12-18 12:01:50|3612.5|3612|3613.5|3613|3614|3613.5|3612.5|3612|1127
1608292920000|2020-12-18 12:02:00|3613|3612.5|3612.5|3611.5|3613.5|3613|3612.5|3611.5|914
1608292930000|2020-12-18 12:02:10|3612|3611|3612|3610.5|3612|3611|3612|3610.5|0
1608292940000|2020-12-18 12:02:20|3611.5|3611|3611.5|3611|3612|3611.5|3611.5|3610.5|309
1608292950000|2020-12-18 12:02:30|3611|3610.5|3610|3609.5|3611|3610.5|3610|3609.5|333
1608292960000|2020-12-18 12:02:40|3610.5|3609|3611.5|3610.5|3611.5|3610.5|3610.5|3609|1055
1608292970000|2020-12-18 12:02:50|3612|3611|3615|3614|3615|3614|3612|3611|1492
1608292980000|2020-12-18 12:03:00|3614.5|3613.5|3612.5|3611.5|3615|3613.5|3612|3611|650
1608292990000|2020-12-18 12:03:10|3612||3612||3612||3612||0
1608293000000|2020-12-18 12:03:20|3611.5|3611|3611.5|3610|3611.5|3611|3611|3610|168
1608293010000|2020-12-18 12:03:30||3610.5||3611||3611||3610.5|0
1608293020000|2020-12-18 12:03:40|3611|3610.5|3611.5|3611|3612|3611|3610.5|3610|1316
1608293030000|2020-12-18 12:03:50|3612|3611.5|3613.5|3612|3613.5|3612|3612|3611.5|161
1608293040000|2020-12-18 12:04:00|3613|3611.5|3613|3612|3613.5|3612|3612|3611|228
1608293050000|2020-12-18 12:04:10|3612.5|3611.5|3615|3614|3615|3614|3612.5|3611.5|1065
1608293060000|2020-12-18 12:04:20||3614.5||3614||3614.5||3614|0
1608293070000|2020-12-18 12:04:30|3615.5|3614.5|3614|3613.5|3615.5|3614.5|3614|3613.5|0
1608293080000|2020-12-18 12:04:40|3614.5|3614|3615.5|3614.5|3615.5|3615|3614.5|3614|306
1608293090000|2020-12-18 12:04:50|3616|3615|3616.5|3615.5|3616.5|3615.5|3615.5|3615|1616
1608293100000|2020-12-18 12:05:00|3617|3616|3617|3616|3618|3617|3617|3616|1053
1608293110000|2020-12-18 12:05:10|3616.5|3615.5|3615.5|3614.5|3617|3615.5|3615.5|3614.5|261
1608293120000|2020-12-18 12:05:20|3616|3615|3618.5|3617|3618.5|3617.5|3616|3615|439
1608293130000|2020-12-18 12:05:30|3618|3617.5|3618|3617.5|3618|3617.5|3618|3617|0
1608293140000|2020-12-18 12:05:40|3617.5|3617|3619.5|3618|3619.5|3619|3617|3616|3326
1608293150000|2020-12-18 12:05:50|3619|3617.5|3619|3618|3619.5|3619|3618.5|3617.5|55
1608293160000|2020-12-18 12:06:00|3618.5|3617.5|3617.5|3616.5|3618.5|3617.5|3617.5|3616.5|419
1608293170000|2020-12-18 12:06:10|3617|3616|3615.5|3614.5|3617|3616.5|3615.5|3614.5|486
1608293180000|2020-12-18 12:06:20|3616|3614|3616|3615|3617|3616.5|3616|3614|266
1608293190000|2020-12-18 12:06:30||3614.5||3614.5||3614.5||3614.5|0
1608293210000|2020-12-18 12:06:50|3615.5|3614|3615|3614|3615.5|3614.5|3615|3613.5|541
1608293220000|2020-12-18 12:07:00|3614.5|3613.5|3614|3613|3614.5|3613.5|3614|3613|447
1608293230000|2020-12-18 12:07:10|3613.5|3612.5|3614|3613|3614|3613.5|3612.5|3611.5|1599
1608293240000|2020-12-18 12:07:20||3613.5||3613||3613.5||3613|390
1608293250000|2020-12-18 12:07:30||3613.5||3613||3613.5||3613|372
1608293260000|2020-12-18 12:07:40|3613.5|3612.5|3612|3611.5|3614|3612.5|3611.5|3611|3908
1608293270000|2020-12-18 12:07:50|3612.5|3612|3613|3612|3613.5|3612.5|3612.5|3611.5|581
1608293280000|2020-12-18 12:08:00|3613.5|3612.5|3613|3612.5|3613.5|3612.5|3613|3612.5|262
1608293290000|2020-12-18 12:08:10|3612.5|3612|3611.5|3610.5|3612.5|3612|3611.5|3610.5|524
1608293300000|2020-12-18 12:08:20|||||||||90
1608293320000|2020-12-18 12:08:40|3612|3611|3613|3612|3613|3612|3612|3611|3140
1608293330000|2020-12-18 12:08:50|3613.5||3613.5||3613.5||3613||0
1608293340000|2020-12-18 12:09:00|3614|3612.5|3614|3613|3614|3613.5|3614|3612.5|23
1608293350000|2020-12-18 12:09:10|3613.5|3612.5|3612.5|3612|3613.5|3612.5|3612.5|3612|331
1608293360000|2020-12-18 12:09:20|3613|3611.5|3613.5|3612.5|3613.5|3612.5|3613|3611.5|259
1608293370000|2020-12-18 12:09:30|3613|3613|3613.5|3613|3613.5|3613|3613|3613|849
1608293380000|2020-12-18 12:09:40|3613|3612.5|3614.5|3613.5|3614.5|3613.5|3613|3612.5|1815
1608293390000|2020-12-18 12:09:50|3615|3614|3616|3615|3616|3615|3615|3614|615
1608293400000|2020-12-18 12:10:00|3615.5|3614.5|3615.5|3614.5|3615.5|3614.5|3614.5|3613.5|2980
1608293410000|2020-12-18 12:10:10|3615|3615|3614.5|3613.5|3615|3615|3614.5|3613.5|332
1608293420000|2020-12-18 12:10:20|3614|3613|3613.5|3613|3614|3613|3613.5|3612.5|19
1608293430000|2020-12-18 12:10:30||3612.5||3613||3613||3612.5|0
1608293440000|2020-12-18 12:10:40||3612.5||3612.5||3613||3612.5|0
1608293450000|2020-12-18 12:10:50|3613|3613|3613.5|3612.5|3613.5|3613|3613|3612.5|1053
1608293460000|2020-12-18 12:11:00|3613|3612|3612.5|3612|3613|3612|3612.5|3612|0
1608293470000|2020-12-18 12:11:10|3612|3611.5|3611.5|3610.5|3612|3611.5|3611.5|3610.5|920
1608293480000|2020-12-18 12:11:20|3611|3610|3611|3610|3611|3610|3611|3610|24
1608293500000|2020-12-18 12:11:40|3611.5|3610.5|3612|3611|3612|3611|3611.5|3610.5|219
1608293510000|2020-12-18 12:11:50|3612.5|3611.5|3612.5|3611.5|3612.5|3612|3612.5|3611.5|614
1608293520000|2020-12-18 12:12:00|3612|3611|3611.5|3611|3612|3611|3611.5|3611|324
1608293530000|2020-12-18 12:12:10|3611|3610.5|3610.5|3609.5|3611|3610.5|3610.5|3609.5|523
1608293550000|2020-12-18 12:12:30|3611|3610|3611.5|3610.5|3611.5|3611|3610.5|3609.5|9711
1608293570000|2020-12-18 12:12:50|3611|3610|3611.5|3610.5|3611.5|3611|3610.5|3610|3071
1608293580000|2020-12-18 12:13:00|3611|3610|3611|3610|3611|3610|3610.5|3610|112
1608293590000|2020-12-18 12:13:10||3610.5||3610||3610.5||3610|100
1608293600000|2020-12-18 12:13:20|3611.5|3610.5|3611|3610|3611.5|3611|3611|3610|989
1608293620000|2020-12-18 12:13:40|3611.5|3610.5|3612|3611|3612.5|3611.5|3611.5|3610.5|1121
1608293640000|2020-12-18 12:14:00|3611.5|3611.5|3610.5|3609.5|3611.5|3611.5|3610.5|3609.5|1235
1608293650000|2020-12-18 12:14:10|3611|3610|3610.5|3609.5|3611.5|3610.5|3610.5|3609.5|710
1608293670000|2020-12-18 12:14:30|3610|3609|3609|3608|3610.5|3609|3609|3608|381
1608293680000|2020-12-18 12:14:40|3609.5|3608.5|3611|3610|3611|3610|3609.5|3608.5|2351
1608293690000|2020-12-18 12:14:50|3610.5|3609.5|3611.5|3611|3611.5|3611|3610.5|3609.5|19593
1608293700000|2020-12-18 12:15:00|3612|3611.5|3613|3612|3613|3612|3612|3611.5|255
1608293710000|2020-12-18 12:15:10|3613.5|3612.5|3612.5|3611.5|3613.5|3612.5|3612.5|3611.5|817
1608293720000|2020-12-18 12:15:20|3613||3613||3613||3613||0
1608293730000|2020-12-18 12:15:30|3612.5|3611|3612|3611|3612.5|3611|3611.5|3610.5|673
1608293740000|2020-12-18 12:15:40|3612.5|3611.5|3612|3611|3612.5|3612|3611.5|3611|1317
1608293750000|2020-12-18 12:15:50|3612.5|3611.5|3612.5|3611.5|3612.5|3611.5|3612.5|3611.5|97
1608293760000|2020-12-18 12:16:00|3612|3611|3611.5|3611|3612.5|3611.5|3611.5|3611|552
1608293780000|2020-12-18 12:16:20|3611|3610.5|3611|3610.5|3611|3610.5|3611|3610.5|177
1608293790000|2020-12-18 12:16:30|3610.5|3610|3610|3609.5|3611|3610|3609.5|3609|7465
1608293800000|2020-12-18 12:16:40|3609.5|3609|3610|3609|3610|3609|3609|3608|5328
1608293810000|2020-12-18 12:16:50|3610.5|3609.5|3609.5|3608.5|3610.5|3610|3609.5|3608.5|462
1608293820000|2020-12-18 12:17:00|3609|3608|3608|3607|3609|3608|3608|3607|529
1608293830000|2020-12-18 12:17:10|3608.5|3607.5|3608.5|3607|3608.5|3607.5|3608|3607|139
1608293840000|2020-12-18 12:17:20|3609|3608.5|3609|3608|3609|3608.5|3608.5|3607.5|1615
1608293850000|2020-12-18 12:17:30|3608.5|3607.5|3609|3607.5|3609|3607.5|3608.5|3607.5|20
1608293860000|2020-12-18 12:17:40||3608||3608.5||3608.5||3608|0
1608293870000|2020-12-18 12:17:50||3608||3608||3608||3608|0
1608293880000|2020-12-18 12:18:00|3608.5|3607.5|3608.5|3608|3609|3608.5|3608.5|3607.5|805
1608293890000|2020-12-18 12:18:10|3609|3608.5|3609.5|3608.5|3609.5|3608.5|3609|3608.5|1221
1608293900000|2020-12-18 12:18:20|3609|3608|3609|3608.5|3609|3608.5|3608.5|3607.5|1096
1608293910000|2020-12-18 12:18:30|3609.5|3609|3609.5|3608.5|3609.5|3609|3609.5|3608.5|404
1608293920000|2020-12-18 12:18:40|3610|3609|3610.5|3609.5|3610.5|3610|3610|3609|531
1608293930000|2020-12-18 12:18:50||3610||3609.5||3610||3609.5|0
1608293940000|2020-12-18 12:19:00|3611|3610|3611.5|3610.5|3611.5|3610.5|3610.5|3609.5|727
1608293960000|2020-12-18 12:19:20|3611|3610|3609|3608|3611|3610|3608.5|3608|2355
1608293970000|2020-12-18 12:19:30|3608.5|3607.5|3608|3607.5|3608.5|3608|3607.5|3607|1244
1608293980000|2020-12-18 12:19:40|3608.5|3607|3608.5|3608|3609|3608.5|3608|3607|5093
1608293990000|2020-12-18 12:19:50|3609|3608.5|3609|3608.5|3609|3608.5|3608.5|3608|4817
1608294000000|2020-12-18 12:20:00|3609.5|3609|3609|3608.5|3609.5|3609|3609|3608.5|2227
1608294010000|2020-12-18 12:20:10|3609.5||3609.5||3609.5||3609.5||0
1608294040000|2020-12-18 12:20:40|3609||3609||3609||3609||703
1608294050000|2020-12-18 12:20:50|3608.5|3608|3609.5|3608.5|3609.5|3608.5|3608.5|3607.5|3129
1608294070000|2020-12-18 12:21:10|3610|3609|3609.5|3608.5|3610|3609.5|3609.5|3608.5|942
1608294080000|2020-12-18 12:21:20|3610|3609|3610.5|3610|3610.5|3610|3610|3609|886
1608294090000|2020-12-18 12:21:30|3611|3610.5|3611.5|3610|3611.5|3610.5|3611|3610|102
1608294110000|2020-12-18 12:21:50|3611||3611||3611||3611||20
1608294120000|2020-12-18 12:22:00|3610.5|3610.5|3610|3609|3611|3610.5|3610|3609|645
1608294140000|2020-12-18 12:22:20|3610.5|3609.5|3610.5|3610|3610.5|3610|3610.5|3609|318
1608294150000|2020-12-18 12:22:30|3610|3609.5|3611|3610.5|3611|3610.5|3610|3609.5|990
1608294160000|2020-12-18 12:22:40|3610.5|3610|3610.5|3610|3611|3610.5|3610.5|3610|1080
1608294180000|2020-12-18 12:23:00|3611|3610.5|3610.5|3610|3611|3610.5|3610.5|3610|1001
1608294200000|2020-12-18 12:23:20|3611|3610.5|3611|3610|3611.5|3610.5|3610.5|3610|1872
1608294220000|2020-12-18 12:23:40||3610.5||3610.5||3610.5||3610.5|0
1608294230000|2020-12-18 12:23:50|3611.5|3611|3612|3611|3612|3611.5|3611.5|3611|1300
1608294240000|2020-12-18 12:24:00|3611.5|3610.5|3611.5|3610.5|3611.5|3610.5|3611.5|3610.5|1010
1608294250000|2020-12-18 12:24:10||3610||3610||3610||3610|0
1608294260000|2020-12-18 12:24:20|3611|3610.5|3611|3610|3611.5|3610.5|3611|3610|1349
1608294270000|2020-12-18 12:24:30|3611.5|3610.5|3612|3611|3612.5|3611|3611|3610.5|326
1608294290000|2020-12-18 12:24:50|||||||||350
1608294300000|2020-12-18 12:25:00|3611.5|3610.5|3611.5|3610.5|3611.5|3610.5|3611|3610.5|228
1608294310000|2020-12-18 12:25:10|3612|3611|3612.5|3611.5|3612.5|3612|3612|3611|1124
1608294330000|2020-12-18 12:25:30|3612|3612|3614|3613.5|3614|3613.5|3612|3612|4193
1608294350000|2020-12-18 12:25:50|3614.5|3614|3614.5|3613.5|3614.5|3614|3614.5|3613.5|559
1608294370000|2020-12-18 12:26:10|3614||3614.5||3614.5||3614||1390
1608294380000|2020-12-18 12:26:20|3614|3613|3614|3613|3614.5|3613.5|3613.5|3613|2934
1608294390000|2020-12-18 12:26:30|3613.5|3613.5|3613.5|3612.5|3613.5|3613.5|3613.5|3612.5|516
1608294400000|2020-12-18 12:26:40|3613|3612|3613|3612|3613|3612.5|3612.5|3612|1782
1608294410000|2020-12-18 12:26:50|3613.5|3612.5|3613.5|3612.5|3613.5|3613|3613|3612.5|487
1608294420000|2020-12-18 12:27:00|3613|3612|3612|3611.5|3613|3612.5|3612|3611|3656
1608294430000|2020-12-18 12:27:10|3612.5|3611|3612.5|3612|3612.5|3612|3612.5|3611|324
1608294450000|2020-12-18 12:27:30|3612|3611.5|3613|3612.5|3613|3612.5|3611.5|3611|5020
1608294460000|2020-12-18 12:27:40|3613.5||3613.5||3613.5||3613||723
1608294470000|2020-12-18 12:27:50|||||||||200
1608294480000|2020-12-18 12:28:00|3613||3613.5||3613.5||3613||286
1608294490000|2020-12-18 12:28:10|3613|3612|3611|3610|3613.5|3612|3611|3610|1385
1608294500000|2020-12-18 12:28:20|3610.5|3610.5|3611|3610.5|3611|3610.5|3610.5|3610.5|0
1608294510000|2020-12-18 12:28:30|3611.5|3611|3611.5|3611|3611.5|3611|3611.5|3611|910
1608294520000|2020-12-18 12:28:40|3611|3610.5|3611.5|3610.5|3611.5|3610.5|3611|3610.5|523
1608294530000|2020-12-18 12:28:50|3612|3611|3612|3611.5|3612|3611.5|3611.5|3611|634
1608294550000|2020-12-18 12:29:10|3612.5|3612|3612|3611.5|3612.5|3612|3612|3611.5|453
1608294560000|2020-12-18 12:29:20|3612.5|3612|3613|3612.5|3613|3612.5|3612|3612|1414
1608294570000|2020-12-18 12:29:30|3612.5|3612|3612.5|3611.5|3612.5|3612|3612|3611.5|655
1608294580000|2020-12-18 12:29:40|3612|3611|3611|3610.5|3612|3611|3611|3610.5|1151
1608294590000|2020-12-18 12:29:50|3611.5||3611.5||3611.5||3611.5||0
1608294610000|2020-12-18 12:30:10|3611||3611||3611||3611||739
1608294630000|2020-12-18 12:30:30|3611.5|3611|3612|3611|3612|3611.5|3611.5|3611|1212
1608294650000|2020-12-18 12:30:50|3612.5|3611.5|3612.5|3612|3612.5|3612|3612.5|3611|740
1608294660000|2020-12-18 12:31:00|3612|3611.5|3612.5|3611.5|3612.5|3612|3612|3611|1785
1608294670000|2020-12-18 12:31:10|3612||3612.5||3612.5||3612||581
1608294690000|2020-12-18 12:31:30|3612|3612|3612.5|3612|3612.5|3612|3612|3612|1862
1608294700000|2020-12-18 12:31:40|3613|3612.5|3611.5|3611|3613|3612.5|3611.5|3611|3606
1608294710000|2020-12-18 12:31:50|3612|3611.5|3612|3611.5|3612|3611.5|3611.5|3611|5048
1608294720000|2020-12-18 12:32:00|3611.5|3611|3612|3611|3612|3611|3611.5|3611|589
1608294740000|2020-12-18 12:32:20|3611.5||3612||3612||3611.5||1069
1608294760000|2020-12-18 12:32:40|3612.5|3611.5|3614|3613.5|3614|3613.5|3612.5|3611|2658
1608294770000|2020-12-18 12:32:50|3615|3614|3615|3614|3615|3614.5|3615|3614|2259
1608294780000|2020-12-18 12:33:00|3615.5|3614.5|3616.5|3615.5|3616.5|3616|3615.5|3614.5|2145
1608294790000|2020-12-18 12:33:10|3617|3616|3617|3616.5|3617|3616.5|3617|3616|459
1608294800000|2020-12-18 12:33:20|3616.5|3616|3616.5|3616|3617|3616.5|3616.5|3616|187
1608294810000|2020-12-18 12:33:30|3617|3616.5|3617|3616.5|3617|3616.5|3617|3616|659
1608294820000|2020-12-18 12:33:40|3617.5|3617|3617.5|3617|3617.5|3617|3617.5|3616|407
1608294830000|2020-12-18 12:33:50|3618|3617.5|3618.5|3617.5|3618.5|3617.5|3618|3617|661
1608294840000|2020-12-18 12:34:00|||||||||297
1608294850000|2020-12-18 12:34:10||3618||3617.5||3618||3617.5|372
1608294860000|2020-12-18 12:34:20|3618|3617|3616.5|3615.5|3618.5|3617|3616|3615.5|2128
1608294880000|2020-12-18 12:34:40|3616|3615|3615.5|3615|3616|3615.5|3615|3614.5|1588
1608294890000|2020-12-18 12:34:50|3616.5|3615.5|3615|3614.5|3616.5|3615.5|3615|3614|4467
1608294900000|2020-12-18 12:35:00||3614||3614||3614||3614|1569
1608294910000|2020-12-18 12:35:10|3614.5|3614.5|3615|3614.5|3615|3614.5|3614.5|3614.5|625
1608294920000|2020-12-18 12:35:20|3615.5|3615|3616.5|3616|3616.5|3616|3615.5|3615|728
1608294930000|2020-12-18 12:35:30|3617|3616.5|3617|3616.5|3617|3616.5|3617|3616.5|1578
1608294940000|2020-12-18 12:35:40|3616.5|3616|3617|3616|3617.5|3616.5|3616.5|3616|2306
1608294950000|2020-12-18 12:35:50|3616.5|3615.5|3616|3615.5|3617|3616|3616|3615.5|3163
1608294960000|2020-12-18 12:36:00|3616.5|3616|3616.5|3616|3616.5|3616|3616.5|3616|321
1608294970000|2020-12-18 12:36:10|3617||3617||3617||3617||293
1608294980000|2020-12-18 12:36:20|3616.5|3615.5|3617|3616.5|3617|3616.5|3616|3615.5|931
1608295000000|2020-12-18 12:36:40|3616.5|3616|3617|3616.5|3617|3616.5|3616.5|3615.5|684
1608295010000|2020-12-18 12:36:50|3617.5|3617|3617.5|3616.5|3618|3617.5|3617|3616.5|2240
1608295020000|2020-12-18 12:37:00|3617|3616|3617|3616|3617|3616|3617|3616|0
1608295030000|2020-12-18 12:37:10|3616.5|3616.5|3616.5|3615.5|3617|3616.5|3615.5|3615|2314
1608295040000|2020-12-18 12:37:20|3616|3615|3615.5|3615|3616.5|3615.5|3615.5|3614.5|1046
1608295050000|2020-12-18 12:37:30|3616|3615.5|3616|3615|3616|3615.5|3616|3615|199
1608295060000|2020-12-18 12:37:40|3615.5|3614.5|3614|3612.5|3615.5|3614.5|3614|3612.5|1342
1608295070000|2020-12-18 12:37:50|3613.5|3612|3613.5|3612.5|3613.5|3613|3613|3612|388
1608295080000|2020-12-18 12:38:00|3614|3613|3613.5|3613|3614|3613|3613.5|3613|1231
1608295090000|2020-12-18 12:38:10|3614|3613.5|3614|3613|3614|3613.5|3614|3613|558
1608295100000|2020-12-18 12:38:20|3614.5|3613.5|3614.5|3614|3614.5|3614|3614.5|3613.5|66
1608295110000|2020-12-18 12:38:30|3614|3613.5|3614|3613.5|3614|3613.5|3614|3613.5|227
1608295120000|2020-12-18 12:38:40|3614.5||3614.5||3614.5||3614.5||5
1608295130000|2020-12-18 12:38:50|3614||3614||3614||3614||0
1608295140000|2020-12-18 12:39:00|||||||||169
1608295150000|2020-12-18 12:39:10|3614.5|3614|3614.5|3614|3614.5|3614|3614.5|3614|352
1608295170000|2020-12-18 12:39:30|3615|3614.5|3617|3616|3617|3616|3615|3614.5|2122
1608295180000|2020-12-18 12:39:40|3616.5|3616.5|3617|3616|3617|3616.5|3616.5|3616|157
1608295200000|2020-12-18 12:40:00|3617.5|3616.5|3619|3618|3619|3618.5|3617.5|3616.5|1438
1608295210000|2020-12-18 12:40:10|3618.5|3617.5|3618.5|3617.5|3619|3617.5|3618|3617.5|494
1608295220000|2020-12-18 12:40:20|3618|3617|3617|3616.5|3618.5|3617|3617|3616.5|1353
1608295230000|2020-12-18 12:40:30|3617.5||3617.5||3617.5||3617||182
1608295260000|2020-12-18 12:41:00|3617|3616|3616.5|3616|3617|3616|3616.5|3615.5|1241
1608295280000|2020-12-18 12:41:20|||||||||8
1608295290000|2020-12-18 12:41:30|3616|3615.5|3616|3614.5|3616|3615.5|3615.5|3614.5|735
1608295310000|2020-12-18 12:41:50|3615.5||3615.5||3615.5||3615.5||0
1608295320000|2020-12-18 12:42:00|3616|3615|3616|3615|3616.5|3616|3615.5|3614.5|2582
1608295330000|2020-12-18 12:42:10|3616.5|3615.5|3617|3616|3617|3616.5|3616.5|3615|1205
1608295340000|2020-12-18 12:42:20|3616.5|3615.5|3616.5|3615.5|3616.5|3615.5|3616.5|3615.5|171
1608295350000|2020-12-18 12:42:30|3617|3615|3615.5|3614.5|3617|3615.5|3615.5|3614.5|1054
1608295360000|2020-12-18 12:42:40|3615|3614|3614|3613|3615|3614|3614|3613|897
1608295370000|2020-12-18 12:42:50|3613.5|3612.5|3613.5|3612.5|3614|3613|3613|3612|521
1608295380000|2020-12-18 12:43:00|3614|3613|3615|3614|3615|3614|3614|3613|1667
1608295390000|2020-12-18 12:43:10|3615.5|3614.5|3615.5|3615|3615.5|3615|3615.5|3614.5|1030
1608295410000|2020-12-18 12:43:30|3615|3614.5|3614|3612.5|3615|3614.5|3614|3612.5|1974
1608295420000|2020-12-18 12:43:40|3613.5||3613.5||3613.5||3613.5||14
1608295430000|2020-12-18 12:43:50|3614|3612|3613.5|3612.5|3614|3613|3613.5|3612|323
1608295440000|2020-12-18 12:44:00|3614|3613|3614|3613|3614|3613|3614|3613|657
1608295450000|2020-12-18 12:44:10||3613.5||3613.5||3613.5||3613.5|10
1608295460000|2020-12-18 12:44:20|3614.5|3614|3614.5|3614|3614.5|3614|3614.5|3614|1067
1608295480000|2020-12-18 12:44:40|3614|3613.5|3614.5|3614|3614.5|3614|3614|3613.5|486
1608295500000|2020-12-18 12:45:00|3614|3613.5|3614|3613|3614|3613.5|3614|3613|1789
1608295520000|2020-12-18 12:45:20|3614.5|3613.5|3614.5|3613.5|3614.5|3614|3614.5|3613.5|493
1608295530000|2020-12-18 12:45:30|3614||3614.5||3614.5||3614||135
1608295540000|2020-12-18 12:45:40|3614|3613|3614.5|3613|3614.5|3613|3613.5|3613|868
1608295550000|2020-12-18 12:45:50|3614|3612.5|3614|3613|3614|3613|3613.5|3612.5|671
1608295560000|2020-12-18 12:46:00|||||||||2
1608295570000|2020-12-18 12:46:10|3614.5||3614.5||3614.5||3614.5||0
1608295580000|2020-12-18 12:46:20|3614|3613.5|3614|3613|3614|3613.5|3614|3613|626
1608295590000|2020-12-18 12:46:30||3613.5||3613||3613.5||3613|371
1608295620000|2020-12-18 12:47:00|3613.5|3613.5|3614|3613|3614|3613.5|3613.5|3613|883
1608295630000|2020-12-18 12:47:10|3613.5|3612.5|3612|3611|3613.5|3612.5|3612|3611|396
1608295650000|2020-12-18 12:47:30|3612.5|3611.5|3613|3612.5|3613|3612.5|3612.5|3611.5|1218
1608295660000|2020-12-18 12:47:40|3612.5|3612|3613|3612|3613|3612|3612.5|3612|174
1608295670000|2020-12-18 12:47:50|3612.5|3611.5|3612|3611|3612.5|3611.5|3612|3611|218
1608295680000|2020-12-18 12:48:00|3612.5|3611.5|3612|3611|3612.5|3612|3612|3611|1173
1608295700000|2020-12-18 12:48:20|3611.5|3610.5|3610|3609|3611.5|3610.5|3610|3609|3084
1608295710000|2020-12-18 12:48:30|3610.5|3609.5|3610.5|3610|3610.5|3610|3610.5|3609.5|1097
1608295720000|2020-12-18 12:48:40|3611|3610.5|3611|3610.5|3611|3610.5|3611|3610.5|1118
1608295730000|2020-12-18 12:48:50|3610.5|3610|3611|3610|3611|3610|3610.5|3610|1450
1608295740000|2020-12-18 12:49:00|3610|3609.5|3609|3608|3610.5|3610|3609|3608|3803
1608295750000|2020-12-18 12:49:10|3608.5|3607.5|3609|3608|3609|3608|3608.5|3607.5|956
1608295760000|2020-12-18 12:49:20|3609.5|3608.5|3607.5|3607|3609.5|3608.5|3607.5|3607|3413
1608295770000|2020-12-18 12:49:30|3607|3606.5|3607.5|3607|3607.5|3607|3607|3606|706
1608295780000|2020-12-18 12:49:40|3608|3607.5|3607.5|3607|3608|3607.5|3607.5|3607|2041
1608295790000|2020-12-18 12:49:50|3607|3606.5|3608.5|3607.5|3608.5|3607.5|3607|3606.5|2113
1608295800000|2020-12-18 12:50:00|3608|3607|3608|3607|3608.5|3607|3608|3607|151
1608295810000|2020-12-18 12:50:10|3607.5|3606.5|3607|3606|3608|3606.5|3607|3606|501
1608295820000|2020-12-18 12:50:20|3607.5|3606.5|3607.5|3606.5|3607.5|3606.5|3607.5|3606.5|0
1608295830000|2020-12-18 12:50:30|3607|3606|3606|3605|3607.5|3606|3606|3605|199
1608295840000|2020-12-18 12:50:40|3605.5||3606||3606||3605.5||1148
1608295850000|2020-12-18 12:50:50|3606.5|3605.5|3607.5|3606.5|3607.5|3607|3606.5|3605.5|1780
1608295860000|2020-12-18 12:51:00|3607||3607||3607||3607||16
1608295870000|2020-12-18 12:51:10|3606.5|3606|3607|3606.5|3607|3606.5|3606.5|3606|515
1608295880000|2020-12-18 12:51:20|||||||||11
1608295890000|2020-12-18 12:51:30|3606.5|3606|3607|3606.5|3607|3606.5|3606.5|3606|523
1608295900000|2020-12-18 12:51:40|3606.5|3606|3607|3606|3607|3606.5|3606.5|3605.5|1577
1608295910000|2020-12-18 12:51:50|3606.5||3606.5||3607||3606.5||1026
1608295920000|2020-12-18 12:52:00|3606|3605.5|3606.5|3605.5|3606.5|3605.5|3606|3605.5|6
1608295930000|2020-12-18 12:52:10|3607|3606|3605.5|3604.5|3607|3606.5|3605.5|3604.5|3980
1608295940000|2020-12-18 12:52:20|3605|3604|3604.5|3603.5|3605.5|3604|3604|3603|1063
1608295950000|2020-12-18 12:52:30|3604|3603|3604.5|3603.5|3604.5|3603.5|3604|3603|618
1608295960000|2020-12-18 12:52:40||3604||3603.5||3604||3603.5|0
1608295970000|2020-12-18 12:52:50|3604|3603|3604|3603|3604.5|3603|3603.5|3603|229
1608295980000|2020-12-18 12:53:00|3604.5|3603.5|3604|3603|3604.5|3603.5|3603.5|3603|2079
1608295990000|2020-12-18 12:53:10|3603.5|3602.5|3603.5|3602.5|3604|3602.5|3603.5|3602.5|2685
1608296020000|2020-12-18 12:53:40|3604|3603|3604.5|3603.5|3604.5|3604|3604|3603|3048
1608296030000|2020-12-18 12:53:50||3604||3604||3604||3603.5|301
1608296040000|2020-12-18 12:54:00|3604|3603.5|3604.5|3603.5|3604.5|3603.5|3604|3603.5|558
1608296050000|2020-12-18 12:54:10|3604|3604|3604|3603|3604|3604|3603.5|3603|2089
1608296060000|2020-12-18 12:54:20|3603.5|3602.5|3603.5|3602.5|3603.5|3602.5|3603.5|3602.5|612
1608296070000|2020-12-18 12:54:30||3603||3603||3603||3602.5|360
1608296080000|2020-12-18 12:54:40|3604|3603.5|3604|3603.5|3604|3603.5|3604|3603|903
1608296090000|2020-12-18 12:54:50|3603.5|3603|3603|3602|3603.5|3603|3603|3602|860
1608296100000|2020-12-18 12:55:00|3603.5|3602.5|3604|3603|3604|3603.5|3603.5|3602.5|1627
1608296110000|2020-12-18 12:55:10|3603.5|3602.5|3604|3603|3604|3603|3603.5|3602.5|2599
1608296120000|2020-12-18 12:55:20|||||||||300
1608296130000|2020-12-18 12:55:30||3603.5||3603||3603.5||3603|196
1608296140000|2020-12-18 12:55:40|3603.5|3603.5|3603.5|3602.5|3604|3603.5|3603|3602.5|1589
1608296150000|2020-12-18 12:55:50|3603|3602|3602|3601|3603|3602|3602|3601|1547
1608296160000|2020-12-18 12:56:00||3601.5||3601.5||3601.5||3601.5|90
1608296180000|2020-12-18 12:56:20|||||||||321
1608296190000|2020-12-18 12:56:30|3601.5|3601|3602.5|3602|3602.5|3602|3601.5|3601|1166
1608296200000|2020-12-18 12:56:40|3603|3602.5|3603|3602|3603|3602.5|3603|3602|1083
1608296210000|2020-12-18 12:56:50|3602.5|3602.5|3603|3602|3603|3602.5|3602.5|3602|529
1608296230000|2020-12-18 12:57:10|3602.5|3602.5|3603|3602|3603|3602.5|3602.5|3602|572
1608296240000|2020-12-18 12:57:20|||||||||78
1608296250000|2020-12-18 12:57:30|3603.5|3602.5|3604|3603|3604.5|3603.5|3603.5|3602.5|1438
1608296260000|2020-12-18 12:57:40|3603.5|3602.5|3603|3602|3604|3603|3602.5|3602|2838
1608296280000|2020-12-18 12:58:00|||||||||300
1608296300000|2020-12-18 12:58:20|3603.5|3602.5|3603.5|3603|3603.5|3603|3603.5|3602|990
1608296310000|2020-12-18 12:58:30|3603|3602.5|3603.5|3603|3603.5|3603|3603|3602.5|309
1608296320000|2020-12-18 12:58:40|3603|3602.5|3603.5|3603|3603.5|3603|3603|3602.5|518
1608296330000|2020-12-18 12:58:50|3603|3602.5|3602|3601|3603|3602.5|3602|3601|791
1608296350000|2020-12-18 12:59:10|3601.5|3600.5|3601|3600|3601.5|3600.5|3601|3600|1402
1608296360000|2020-12-18 12:59:20|3600.5|3600.5|3601|3600|3601|3600.5|3600.5|3600|2380
1608296370000|2020-12-18 12:59:30||3600.5||3600||3600.5||3600|70
1608296390000|2020-12-18 12:59:50|3600.5|3599.5|3600|3599|3601|3599.5|3599.5|3598.5|10804
1608296400000|2020-12-18 13:00:00|3599.5|3598.5|3598.5|3597.5|3600|3599.5|3598|3597|3662
1608296410000|2020-12-18 13:00:10|3598|3598|3598|3597|3598.5|3598|3598|3597|310
1608296420000|2020-12-18 13:00:20|3597.5|3596.5|3597|3596.5|3597.5|3596.5|3597|3596.5|188
1608296430000|2020-12-18 13:00:30|3597.5|3597|3599|3598.5|3599|3598.5|3597.5|3597|765
1608296440000|2020-12-18 13:00:40|3598.5|3598|3598.5|3597.5|3599|3598.5|3598.5|3597.5|699
1608296450000|2020-12-18 13:00:50|3598||3598.5||3598.5||3598||154
1608296470000|2020-12-18 13:01:10|3599|3598|3599|3598|3599.5|3599|3598.5|3598|4404
1608296480000|2020-12-18 13:01:20|3598.5|3597.5|3598.5|3598|3599|3598|3598.5|3597.5|877
1608296490000|2020-12-18 13:01:30|3598|3597.5|3597.5|3596.5|3598|3597.5|3597.5|3596.5|2090
1608296500000|2020-12-18 13:01:40|3597|3597|3598|3597.5|3598|3597.5|3597|3597|767
1608296510000|2020-12-18 13:01:50|3598.5|3598|3599|3598|3599|3598|3598.5|3598|521
1608296520000|2020-12-18 13:02:00|3598.5|3597.5|3599|3598|3599|3598|3598.5|3597.5|33
1608296530000|2020-12-18 13:02:10|3598.5||3599.5||3599.5||3598.5||0
1608296540000|2020-12-18 13:02:20|3600|3598.5|3600.5|3599.5|3600.5|3599.5|3600|3598.5|2138
1608296550000|2020-12-18 13:02:30|3601|3600|3602|3600.5|3602|3601|3601|3600|789
1608296560000|2020-12-18 13:02:40|3601.5|3601|3602|3601|3602|3601.5|3601.5|3601|679
1608296570000|2020-12-18 13:02:50|3602.5|3601.5|3603|3602|3603|3602.5|3602|3601.5|651
1608296580000|2020-12-18 13:03:00|3602.5|3602.5|3603|3602|3603|3602.5|3602.5|3602|2717
1608296600000|2020-12-18 13:03:20|3603.5|3602.5|3603.5|3602.5|3603.5|3602.5|3603|3602.5|442
1608296610000|2020-12-18 13:03:30|3603|3602|3601.5|3600.5|3603|3602|3601.5|3600.5|1964
1608296620000|2020-12-18 13:03:40|3601|3600|3601.5|3600.5|3601.5|3600.5|3600.5|3599.5|1146
1608296630000|2020-12-18 13:03:50|3601|3600|3600.5|3599.5|3601|3600|3600.5|3599.5|473
1608296640000|2020-12-18 13:04:00|3600|3600|3601|3600|3601.5|3600|3600|3600|854
1608296650000|2020-12-18 13:04:10|3600.5|3599.5|3600|3599|3600.5|3599.5|3600|3599|353
1608296660000|2020-12-18 13:04:20|3599.5|3598.5|3599|3598|3599.5|3598.5|3599|3597.5|723
1608296670000|2020-12-18 13:04:30|3598.5|3597.5|3597.5|3596.5|3598.5|3597.5|3597.5|3596.5|669
1608296680000|2020-12-18 13:04:40|3598|3597|3598.5|3597.5|3598.5|3597.5|3598|3597|1442
1608296690000|2020-12-18 13:04:50|3599|3598|3599|3598.5|3599.5|3599|3599|3598|1827
1608296700000|2020-12-18 13:05:00|3599.5|3599|3600|3599|3600|3599|3599.5|3599|1319
1608296710000|2020-12-18 13:05:10|3599.5|3598.5|3599.5|3598.5|3599.5|3598.5|3599|3598.5|344
1608296720000|2020-12-18 13:05:20|3600|3599|3602|3600.5|3602|3600.5|3599.5|3598.5|5971
1608296730000|2020-12-18 13:05:30|3602.5|3601|3603|3602|3603|3602|3602|3601|412
1608296740000|2020-12-18 13:05:40|3603.5|3602.5|3603.5|3602.5|3603.5|3603|3603.5|3602.5|477
1608296750000|2020-12-18 13:05:50|3603|3603|3603|3602.5|3603|3603|3603|3602.5|647
1608296760000|2020-12-18 13:06:00|3602.5|3602|3602.5|3602|3603|3602.5|3602.5|3602|806
1608296770000|2020-12-18 13:06:10|3603|3601.5|3602|3600.5|3603|3602|3601|3600.5|7474
1608296780000|2020-12-18 13:06:20|3602.5|3601|3602.5|3601.5|3602.5|3602|3602.5|3601|1193
1608296790000|2020-12-18 13:06:30|3602|3601|3601|3600|3602|3601|3600.5|3600|500
1608296800000|2020-12-18 13:06:40|3601.5|3600.5|3601.5|3600.5|3602|3600.5|3601.5|3600.5|66
1608296810000|2020-12-18 13:06:50|3601|3599.5|3600.5|3599.5|3601|3600|3600|3599|5745
1608296820000|2020-12-18 13:07:00|3600|3599|3599.5|3598.5|3600.5|3599.5|3599.5|3598.5|916
1608296830000|2020-12-18 13:07:10|3599|3598|3598.5|3597.5|3599|3598.5|3597.5|3596.5|4491
1608296840000|2020-12-18 13:07:20|3599|3598|3599.5|3598|3599.5|3598.5|3598.5|3598|1034
1608296850000|2020-12-18 13:07:30|3599|3597.5|3599.5|3598|3599.5|3598|3598|3597|489
1608296860000|2020-12-18 13:07:40|3599||3599||3599.5||3599||4
1608296870000|2020-12-18 13:07:50|3599.5|3598.5|3599.5|3598.5|3599.5|3598.5|3599.5|3598.5|191
1608296880000|2020-12-18 13:08:00|3600|3599|3600|3599|3600|3599|3600|3599|497
1608296890000|2020-12-18 13:08:10|3599.5|3598.5|3599.5|3598.5|3599.5|3598.5|3599.5|3598.5|0
1608296910000|2020-12-18 13:08:30|3599|3598|3596|3595|3599.5|3598|3596|3595|36943
1608296920000|2020-12-18 13:08:40|3596.5|3595.5|3596|3595.5|3597|3596|3596|3595.5|17785
1608296930000|2020-12-18 13:08:50|3595.5|3595|3595.5|3594.5|3596|3595.5|3595|3594|3028
1608296940000|2020-12-18 13:09:00|3595|3595|3596|3595.5|3596|3595.5|3595|3594.5|5156
1608296950000|2020-12-18 13:09:10|3596.5|3596|3597|3596.5|3598|3597.5|3596.5|3595.5|4163
1608296970000|2020-12-18 13:09:30|3596.5|3596|3597.5|3596.5|3597.5|3597|3596|3595.5|2587
1608296980000|2020-12-18 13:09:40|3598|3597|3598|3597|3598.5|3597.5|3597.5|3596.5|2893
1608296990000|2020-12-18 13:09:50|3597.5|3596.5|3596.5|3595.5|3598|3597|3596|3595|3581
1608297000000|2020-12-18 13:10:00|3596|3596|3598|3597|3598|3597|3596|3596|1649
1608297010000|2020-12-18 13:10:10|3598.5|3597.5|3598.5|3597.5|3598.5|3597.5|3598|3597|50
1608297020000|2020-12-18 13:10:20|3599|3598|3599.5|3598.5|3599.5|3598.5|3599|3597.5|1431
1608297030000|2020-12-18 13:10:30|3599|3599|3599.5|3598.5|3599.5|3599|3599|3598.5|482
1608297050000|2020-12-18 13:10:50|3599|3598|3599|3598.5|3599.5|3598.5|3599|3598|432
1608297060000|2020-12-18 13:11:00|3599.5|3598|3600|3599|3600.5|3599.5|3599.5|3598|676
1608297070000|2020-12-18 13:11:10|||||||||200
1608297080000|2020-12-18 13:11:20|3600.5|3599.5|3602.5|3601.5|3603|3602.5|3600.5|3599.5|7155
1608297090000|2020-12-18 13:11:30|3603|3602|3603.5|3602.5|3603.5|3602.5|3602|3601.5|213
1608297100000|2020-12-18 13:11:40|3604|3603|3604|3603|3604.5|3603.5|3603.5|3602.5|979
1608297110000|2020-12-18 13:11:50|3604.5|3603.5|3606|3605|3606|3605|3604|3603.5|2444
1608297120000|2020-12-18 13:12:00|3605.5|3605.5|3604.5|3603.5|3605.5|3605.5|3604|3603|2571
1608297130000|2020-12-18 13:12:10|3604|3603|3604|3603.5|3604|3603.5|3603.5|3603|448
1608297140000|2020-12-18 13:12:20|3604.5|3604|3605.5|3604.5|3605.5|3604.5|3604.5|3604|13
1608297150000|2020-12-18 13:12:30|3605|3604|3605|3604|3605|3604|3604.5|3604|521
1608297160000|2020-12-18 13:12:40|3605.5||3605.5||3605.5||3605.5||0
1608297170000|2020-12-18 13:12:50|3605|3604.5|3606|3605|3606.5|3605|3605|3604.5|55
1608297180000|2020-12-18 13:13:00|3606.5|3605.5|3606|3605|3606.5|3605.5|3605.5|3605|543
1608297200000|2020-12-18 13:13:20|3605.5|3604.5|3605.5|3604.5|3606|3604.5|3605|3604.5|410
1608297210000|2020-12-18 13:13:30|3605|3605|3606|3605|3606|3605|3605|3605|450
1608297220000|2020-12-18 13:13:40|3606.5|3605.5|3606|3604.5|3606.5|3605.5|3605.5|3604.5|0
1608297230000|2020-12-18 13:13:50|3606.5|3605|3606.5|3605.5|3606.5|3605.5|3606.5|3605|0
1608297240000|2020-12-18 13:14:00|3606|3606|3606|3605.5|3606|3606|3606|3605.5|0
1608297250000|2020-12-18 13:14:10|3606.5|3606|3606.5|3606|3606.5|3606|3606.5|3605.5|668
1608297260000|2020-12-18 13:14:20||3605.5||3605.5||3605.5||3605.5|26
1608297270000|2020-12-18 13:14:30|3606||3606||3606||3606||412
1608297280000|2020-12-18 13:14:40|3606.5|3606|3607.5|3606.5|3607.5|3606.5|3606.5|3606|365
1608297290000|2020-12-18 13:14:50|3608||3607.5||3608||3607.5||44
1608297300000|2020-12-18 13:15:00|3608|3606|3604.5|3603.5|3608|3606|3603|3602|2408
1608297310000|2020-12-18 13:15:10|3605||3604.5||3605||3604.5||0
1608297320000|2020-12-18 13:15:20|3604||3604.5||3604.5||3604||334
1608297330000|2020-12-18 13:15:30|3605|3604|3605.5|3604.5|3605.5|3604.5|3604.5|3604|517
1608297340000|2020-12-18 13:15:40|3606|3605|3606|3605|3606|3605|3606|3605|0
1608297350000|2020-12-18 13:15:50|3606.5|3605.5|3606.5|3605.5|3606.5|3605.5|3606.5|3605.5|0
1608297370000|2020-12-18 13:16:10|3607|3606|3607.5|3606.5|3608|3606.5|3607|3606|1098
1608297380000|2020-12-18 13:16:20|3607|3606|3607|3606|3607.5|3606|3606.5|3606|501
1608297390000|2020-12-18 13:16:30|3607.5|3606.5|3608.5|3607.5|3608.5|3607.5|3607.5|3606.5|206
1608297400000|2020-12-18 13:16:40|3608|3607|3607.5|3607|3608.5|3607|3607.5|3607|467
1608297410000|2020-12-18 13:16:50|3608|3606.5|3607.5|3606.5|3608|3606.5|3607|3606.5|454
1608297420000|2020-12-18 13:17:00|3607|3606|3606.5|3605|3607|3606.5|3606|3605|801
1608297430000|2020-12-18 13:17:10|3606||3606||3606||3606||0
1608297440000|2020-12-18 13:17:20|3605.5|3605.5|3605.5|3604.5|3605.5|3605.5|3605|3604|662
1608297450000|2020-12-18 13:17:30|3606|3604|3606.5|3605.5|3606.5|3605.5|3606|3604|0
1608297460000|2020-12-18 13:17:40|3606|3605|3606|3605|3606|3605|3606|3605|1
1608297470000|2020-12-18 13:17:50|3606.5|3605.5|3606.5|3605|3607|3606|3606.5|3605|621
1608297480000|2020-12-18 13:18:00|3607|3605.5|3608.5|3607.5|3609|3607.5|3607|3605.5|1260
1608297490000|2020-12-18 13:18:10|3608|3608|3609|3608|3609|3608|3608|3608|30
1608297500000|2020-12-18 13:18:20|||||||||330
1608297510000|2020-12-18 13:18:30|3608.5|3607.5|3609|3607.5|3609|3608|3608.5|3607.5|1
1608297520000|2020-12-18 13:18:40|3608.5||3608.5||3608.5||3608||207
1608297530000|2020-12-18 13:18:50|3608|3608|3608.5|3608|3608.5|3608|3608|3607.5|456
1608297550000|2020-12-18 13:19:10|3609|3608.5|3609|3608|3609|3608.5|3608.5|3608|571
1608297560000|2020-12-18 13:19:20||3608.5||3608||3608.5||3608|100
1608297580000|2020-12-18 13:19:40|3609.5|3608.5|3610.5|3609.5|3610.5|3609.5|3609.5|3608.5|570
1608297590000|2020-12-18 13:19:50|3611|3610|3611|3610|3611|3610|3611|3610|6
1608297600000|2020-12-18 13:20:00|3610.5||3610.5||3610.5||3610.5||250
1608297610000|2020-12-18 13:20:10|3610|3609.5|3610.5|3610|3610.5|3610|3609.5|3609|2103
1608297620000|2020-12-18 13:20:20|3610|3609.5|3609.5|3608.5|3610|3609.5|3609.5|3608.5|1607
1608297630000|2020-12-18 13:20:30|3609|3608|3609|3608|3609|3608|3609|3608|91
1608297650000|2020-12-18 13:20:50|3608.5||3609||3609||3608.5||177
1608297660000|2020-12-18 13:21:00|3608.5|3608.5|3609.5|3608.5|3609.5|3608.5|3608.5|3608.5|669
1608297670000|2020-12-18 13:21:10|3610|3609|3611|3610|3611|3610|3610|3609|850
1608297680000|2020-12-18 13:21:20|3610.5|3609.5|3611|3610|3611.5|3611|3610.5|3609.5|1948
1608297690000|2020-12-18 13:21:30|3611.5|3610.5|3611.5|3610.5|3612|3611.5|3611|3610.5|1059
1608297700000|2020-12-18 13:21:40|3611||3611.5||3611.5||3611||121
1608297710000|2020-12-18 13:21:50|3612|3611|3612|3611|3612.5|3611.5|3612|3611|1800
1608297720000|2020-12-18 13:22:00|3611.5|3611.5|3611.5|3611|3611.5|3611.5|3611.5|3611|977
1608297730000|2020-12-18 13:22:10|3612||3612||3612||3612||0
1608297740000|2020-12-18 13:22:20|3611.5|3610.5|3611.5|3610.5|3611.5|3610.5|3611|3610.5|1045
1608297750000|2020-12-18 13:22:30|3611|3610|3611|3610|3611.5|3610.5|3611|3610|900
1608297760000|2020-12-18 13:22:40|3610.5|3609.5|3609.5|3609|3610.5|3609.5|3608.5|3607.5|2095
1608297770000|2020-12-18 13:22:50|3610|3609.5|3610.5|3609.5|3610.5|3609.5|3610|3609.5|56
1608297780000|2020-12-18 13:23:00|3611|3610|3610.5|3609.5|3611|3610|3610|3609.5|82
1608297790000|2020-12-18 13:23:10||3610||3609.5||3610||3609.5|480
1608297800000|2020-12-18 13:23:20|3610||3610.5||3610.5||3610||302
1608297820000|2020-12-18 13:23:40|3610|3609|3609.5|3608.5|3610|3609|3609|3608.5|2898
1608297830000|2020-12-18 13:23:50|3609|3608|3609|3608|3609|3608|3609|3608|606
1608297850000|2020-12-18 13:24:10|3608.5|3607.5|3608|3607|3608.5|3607.5|3608|3607|259
1608297870000|2020-12-18 13:24:30|3607.5|3606.5|3607.5|3606.5|3607.5|3606.5|3607|3606|623
1608297890000|2020-12-18 13:24:50|3607|3606|3607|3606|3607|3606|3606.5|3606|201
1608297900000|2020-12-18 13:25:00|3606.5|3605.5|3606|3605.5|3606.5|3605.5|3606|3605|466
1608297910000|2020-12-18 13:25:10|3606.5|3605|3606.5|3605.5|3606.5|3605.5|3606.5|3605|0
1608297920000|2020-12-18 13:25:20|3606|3606|3606.5|3605.5|3606.5|3606|3606|3605.5|342
1608297940000|2020-12-18 13:25:40|3606||3606.5||3606.5||3606||330
1608297950000|2020-12-18 13:25:50|3607|3606|3607.5|3606.5|3607.5|3607|3607|3606|833
1608297960000|2020-12-18 13:26:00|3608|3607|3608|3607|3608|3607.5|3608|3607|394
1608297970000|2020-12-18 13:26:10|3607.5|3606.5|3607.5|3606.5|3607.5|3606.5|3607|3606.5|811
1608297980000|2020-12-18 13:26:20|3607||3607.5||3607.5||3607||900
1608297990000|2020-12-18 13:26:30|3608|3607|3608.5|3607.5|3608.5|3608|3608|3607|1202
1608298010000|2020-12-18 13:26:50|3608|3608|3608.5|3607.5|3608.5|3608|3608|3607.5|165
1608298020000|2020-12-18 13:27:00|3609|3608|3609.5|3608.5|3609.5|3608.5|3609|3608|695
1608298040000|2020-12-18 13:27:20|3609|3609|3609|3608.5|3609.5|3609|3609|3608|1306
1608298060000|2020-12-18 13:27:40|3608.5|3608|3609|3608|3609|3608|3608.5|3608|420
1608298070000|2020-12-18 13:27:50|3609.5|3608.5|3610|3609|3610|3609|3609.5|3608.5|97
1608298080000|2020-12-18 13:28:00|3609.5|3608.5|3609.5|3608.5|3609.5|3609|3609.5|3608.5|1017
1608298090000|2020-12-18 13:28:10|3609|3608|3609|3608|3609|3608|3609|3608|409
1608298100000|2020-12-18 13:28:20|3608.5||3608.5||3608.5||3608.5||0
1608298120000|2020-12-18 13:28:40|3609||3609||3609||3609||0
1608298130000|2020-12-18 13:28:50|3609.5|3608.5|3610.5|3609.5|3610.5|3609.5|3609.5|3608|1677
1608298140000|2020-12-18 13:29:00|3610|3609|3610.5|3609.5|3610.5|3609.5|3610|3609|511
1608298150000|2020-12-18 13:29:10|||||||||155
1608298160000|2020-12-18 13:29:20|3610|3609|3611|3610|3611|3610|3609.5|3609|1194
1608298170000|2020-12-18 13:29:30|3610.5|3609.5|3610.5|3610|3610.5|3610|3610.5|3609.5|749
1608298180000|2020-12-18 13:29:40|||||||||46
1608298190000|2020-12-18 13:29:50|3611|3610.5|3611|3610|3611|3610.5|3611|3610|0
1608298200000|2020-12-18 13:30:00|3611.5|3610.5|3611.5|3611|3612|3611|3611.5|3610.5|0
1608298210000|2020-12-18 13:30:10||3610.5||3610.5||3610.5||3610.5|114
1608298220000|2020-12-18 13:30:20||3611||3611||3611||3611|56
1608298230000|2020-12-18 13:30:30|3611|3610.5|3611|3610|3611.5|3610.5|3610.5|3610|1488
1608298250000|2020-12-18 13:30:50|3610.5|3609.5|3611|3610|3611|3610|3610.5|3609.5|917
1608298260000|2020-12-18 13:31:00|||||||||587
1608298290000|2020-12-18 13:31:30|3610.5|3609.5|3610|3609|3610.5|3610|3610|3609|1431
1608298300000|2020-12-18 13:31:40|||||||||417
1608298310000|2020-12-18 13:31:50|3609.5|3608.5|3610|3609|3610|3609|3609.5|3608.5|1360
1608298320000|2020-12-18 13:32:00||3608.5||3608.5||3609||3608.5|0
1608298340000|2020-12-18 13:32:20|3610.5|3609|3610.5|3610|3610.5|3610|3610|3609|1882
1608298350000|2020-12-18 13:32:30|3611|3610.5|3611.5|3610.5|3611.5|3611|3611|3610|1461
1608298360000|2020-12-18 13:32:40|3612|3611|3612|3611|3612|3611.5|3611.5|3611|1725
1608298370000|2020-12-18 13:32:50|3611.5|3610.5|3610.5|3610|3611.5|3610.5|3610.5|3610|1190
1608298380000|2020-12-18 13:33:00|3611|3610.5|3610|3609.5|3611|3610.5|3610|3609.5|1190
1608298390000|2020-12-18 13:33:10|3610.5||3610.5||3610.5||3610.5||0
1608298400000|2020-12-18 13:33:20|3611|3610|3611|3610|3611|3610.5|3610.5|3610|138
1608298410000|2020-12-18 13:33:30|3611.5|3610.5|3611|3610|3611.5|3611|3610.5|3610|1764
1608298420000|2020-12-18 13:33:40|3610|3609|3608.5|3607.5|3610|3609|3608|3607.5|8719
1608298430000|2020-12-18 13:33:50|3608|3607|3608.5|3607|3608.5|3607|3607.5|3606.5|1900
1608298440000|2020-12-18 13:34:00|3609|3607.5|3609|3608|3609.5|3608.5|3609|3607.5|886
1608298450000|2020-12-18 13:34:10|||||||||80
1608298460000|2020-12-18 13:34:20|||||||||1
1608298480000|2020-12-18 13:34:40|3608.5|3608.5|3609|3608|3609|3608.5|3608.5|3608|425
1608298490000|2020-12-18 13:34:50|3609.5|3608.5|3611|3610|3611.5|3610.5|3609.5|3608|4150
1608298510000|2020-12-18 13:35:10|3611.5|3610.5|3612|3611|3612|3611|3611.5|3610.5|0
1608298520000|2020-12-18 13:35:20|3611.5|3610.5|3611.5|3610.5|3612|3611|3611|3610.5|722
1608298540000|2020-12-18 13:35:40|3611|3610|3609.5|3608.5|3611|3610|3609.5|3608.5|2468
1608298550000|2020-12-18 13:35:50|3610|3609|3610.5|3609.5|3610.5|3609.5|3610|3608.5|1265
1608298570000|2020-12-18 13:36:10|3610|3609|3610|3609|3610|3609|3609.5|3609|102
1608298580000|2020-12-18 13:36:20|||||||||70
1608298590000|2020-12-18 13:36:30|3609.5||3609.5||3609.5||3609.5||57
1608298600000|2020-12-18 13:36:40|3609|3608.5|3608|3607|3609|3608.5|3608|3607|1136
1608298630000|2020-12-18 13:37:10||3607.5||3607.5||3607.5||3607|1117
1608298640000|2020-12-18 13:37:20|3607.5|3607|3608|3607.5|3608|3607.5|3607.5|3607|995
1608298650000|2020-12-18 13:37:30|3607.5|3607|3608|3607|3608|3607|3607.5|3607|388
1608298660000|2020-12-18 13:37:40|3607.5|3606.5|3607.5|3606.5|3608|3607|3607|3606|3860
1608298690000|2020-12-18 13:38:10|3607|3606|3607.5|3606|3607.5|3606.5|3606.5|3606|1871
1608298710000|2020-12-18 13:38:30|3607||3607||3607||3607||0
1608298720000|2020-12-18 13:38:40|3607.5|3606.5|3606|3605.5|3607.5|3607|3606|3605.5|2145
1608298730000|2020-12-18 13:38:50|3606.5||3606.5||3606.5||3606.5||0
1608298750000|2020-12-18 13:39:10|3607|3606|3606|3605.5|3607.5|3606.5|3606|3605.5|3564
1608298760000|2020-12-18 13:39:20|3605.5|3605|3606|3605.5|3606|3605.5|3605.5|3605|725
1608298770000|2020-12-18 13:39:30|3605.5|3605|3606|3605|3606|3605.5|3605.5|3605|551
1608298780000|2020-12-18 13:39:40|3605.5|3604.5|3606|3605|3606|3605.5|3605.5|3604.5|9494
1608298790000|2020-12-18 13:39:50|3606.5|3605.5|3607|3606|3607|3606|3606.5|3605.5|1300
1608298800000|2020-12-18 13:40:00|3607.5|3606.5|3607.5|3607|3608|3607|3607.5|3606.5|1554
1608298810000|2020-12-18 13:40:10|3607|3606.5|3607|3606|3607|3606.5|3607|3606|4
1608298820000|2020-12-18 13:40:20|3606.5|3605.5|3605.5|3604.5|3606.5|3606|3605|3604.5|1966
1608298830000|2020-12-18 13:40:30|3605|3604|3605|3604|3605|3604|3604.5|3604|966
1608298840000|2020-12-18 13:40:40|3604.5|3603.5|3604.5|3603.5|3604.5|3603.5|3604.5|3603.5|0
1608298850000|2020-12-18 13:40:50|3604|3604|3603.5|3603|3604.5|3604|3603.5|3603|1078
1608298860000|2020-12-18 13:41:00|3604|3603.5|3605|3604|3605|3604.5|3604|3603.5|2346
1608298880000|2020-12-18 13:41:20|3604.5|3603.5|3604|3603.5|3604.5|3603.5|3604|3603.5|239
1608298890000|2020-12-18 13:41:30|3603.5|3603|3604.5|3603.5|3605|3604|3603.5|3603|950
1608298900000|2020-12-18 13:41:40|3604|3603|3604|3603.5|3604|3603.5|3604|3603|265
1608298910000|2020-12-18 13:41:50|3604.5|3604|3606|3605|3606|3605.5|3604.5|3604|1471
1608298920000|2020-12-18 13:42:00|3605.5|3604.5|3604|3603.5|3605.5|3604.5|3604|3603.5|482
1608298930000|2020-12-18 13:42:10|3604.5||3604.5||3604.5||3604.5||411
1608298940000|2020-12-18 13:42:20|3605|3604|3605|3604|3605|3604|3605|3604|1976
1608298950000|2020-12-18 13:42:30|3605.5|3604.5|3605.5|3604.5|3605.5|3605|3605|3604|608
1608298960000|2020-12-18 13:42:40|||||||||217
1608298970000|2020-12-18 13:42:50|3606|3605|3606.5|3606|3606.5|3606|3605.5|3605|1140
1608298980000|2020-12-18 13:43:00|3606|3605.5|3606.5|3605.5|3607.5|3606.5|3606|3605.5|6285
1608298990000|2020-12-18 13:43:10|3607|3606|3605.5|3604.5|3607|3606.5|3605.5|3604.5|1711
1608299000000|2020-12-18 13:43:20|3605|3604|3604|3603.5|3605|3604|3604|3603|1886
1608299020000|2020-12-18 13:43:40|3604.5|3604|3605|3604.5|3605.5|3605|3604|3603.5|1915
1608299030000|2020-12-18 13:43:50||3604||3604||3604||3604|495
1608299040000|2020-12-18 13:44:00|3604.5|3603.5|3604.5|3603.5|3604.5|3603.5|3604|3603.5|510
1608299060000|2020-12-18 13:44:20|3604|3604|3603|3602.5|3604|3604|3603|3602|1437
1608299070000|2020-12-18 13:44:30|3603.5|3603|3603|3602.5|3603.5|3603|3603|3602.5|1023
1608299080000|2020-12-18 13:44:40|3603.5|3603|3603.5|3602.5|3603.5|3603|3603.5|3602.5|27
1608299100000|2020-12-18 13:45:00|3603|3602|3603.5|3602.5|3603.5|3603|3603|3602|1266
1608299110000|2020-12-18 13:45:10|3604|3603|3604|3603|3604.5|3604|3603.5|3603|2380
1608299130000|2020-12-18 13:45:30|3603.5|3602.5|3602|3601|3603.5|3602.5|3602|3601|886
1608299150000|2020-12-18 13:45:50|3601.5|3600.5|3601|3600.5|3601.5|3601|3601|3600.5|855
1608299160000|2020-12-18 13:46:00|3601.5|3601|3601.5|3601|3601.5|3601|3601|3600.5|530
1608299170000|2020-12-18 13:46:10|3601|3600.5|3601|3600.5|3601|3600.5|3601|3600.5|492
1608299180000|2020-12-18 13:46:20|3601.5|3601|3601.5|3600.5|3601.5|3601|3601.5|3600.5|586
1608299190000|2020-12-18 13:46:30|3602|3601|3602|3601.5|3602.5|3602|3602|3601|3028
1608299200000|2020-12-18 13:46:40|3602.5|3602|3602.5|3602|3603|3602|3602.5|3601.5|660
1608299210000|2020-12-18 13:46:50|3603|3602.5|3602.5|3602|3603|3602.5|3602.5|3602|245
1608299220000|2020-12-18 13:47:00|3603|3601.5|3603|3602|3603|3602.5|3602.5|3601.5|777
1608299240000|2020-12-18 13:47:20|3602.5|3602.5|3602.5|3602|3602.5|3602.5|3602.5|3602|958
1608299260000|2020-12-18 13:47:40|3602|3601.5|3601.5|3600.5|3602|3601.5|3601|3600.5|2179
1608299270000|2020-12-18 13:47:50|3601||3601||3601||3601||477
1608299280000|2020-12-18 13:48:00|3601.5||3601.5||3601.5||3601||945
1608299290000|2020-12-18 13:48:10||3601||3601||3601||3601|0
1608299300000|2020-12-18 13:48:20|3602|3600.5|3602|3601|3602|3601.5|3602|3600.5|1843
1608299310000|2020-12-18 13:48:30|3601.5|3600.5|3600.5|3600|3602|3600.5|3600.5|3600|603
1608299320000|2020-12-18 13:48:40|3600|3599.5|3600|3599|3600|3599.5|3599.5|3599|21670
1608299330000|2020-12-18 13:48:50|3599.5|3598.5|3599|3598|3599.5|3599|3598.5|3598|2664
1608299340000|2020-12-18 13:49:00|3599.5|3598.5|3599.5|3598.5|3599.5|3598.5|3599.5|3598.5|0
1608299350000|2020-12-18 13:49:10|3599|3598|3599|3598.5|3599.5|3598.5|3598.5|3598|956
1608299360000|2020-12-18 13:49:20|3599.5|3599|3600|3599|3600|3599|3599.5|3599|1549
1608299370000|2020-12-18 13:49:30|3599.5||3600||3600||3599.5||666
1608299380000|2020-12-18 13:49:40|3599.5|3599.5|3600.5|3600|3600.5|3600|3599.5|3599.5|3631
1608299390000|2020-12-18 13:49:50|3601|3600.5|3601|3600.5|3601|3600.5|3601|3600.5|1318
1608299400000|2020-12-18 13:50:00|3601.5|3601|3603.5|3602.5|3603.5|3602.5|3601|3600.5|3356
1608299410000|2020-12-18 13:50:10|3603|3602|3603|3602|3603|3602|3602.5|3601.5|158
1608299420000|2020-12-18 13:50:20|3602.5|3601.5|3602|3601.5|3602.5|3601.5|3602|3601.5|432
1608299430000|2020-12-18 13:50:30|3601.5|3601|3601|3600|3602|3601|3600.5|3600|2390
1608299460000|2020-12-18 13:51:00|3600.5|3599.5|3600|3599.5|3600.5|3599.5|3600|3599.5|302
1608299470000|2020-12-18 13:51:10||3599||3599||3599||3599|764
1608299480000|2020-12-18 13:51:20|3599.5|3598.5|3600.5|3600|3600.5|3600|3599|3598.5|1093
1608299490000|2020-12-18 13:51:30|3600|3599.5|3600|3599|3600|3599.5|3600|3599|363
1608299500000|2020-12-18 13:51:40|3599.5||3599.5||3599.5||3599.5||13
1608299510000|2020-12-18 13:51:50|||||||||50
1608299520000|2020-12-18 13:52:00|3599|3598.5|3599|3598.5|3599.5|3599|3599|3598.5|1791
1608299530000|2020-12-18 13:52:10|3598.5|3598|3599.5|3598.5|3599.5|3598.5|3598.5|3598|2471
1608299550000|2020-12-18 13:52:30|3599|3598|3599.5|3598.5|3599.5|3598.5|3598.5|3598|3185
1608299570000|2020-12-18 13:52:50|3599|3599|3600.5|3599.5|3600.5|3599.5|3599|3599|1693
1608299580000|2020-12-18 13:53:00|3601|3600|3602|3601.5|3602|3601.5|3601|3599.5|2441
1608299590000|2020-12-18 13:53:10|3602.5|3602|3602|3601.5|3602.5|3602|3602|3601.5|1212
1608299610000|2020-12-18 13:53:30|3601.5|3601|3600.5|3599.5|3601.5|3601|3600|3599.5|494
1608299620000|2020-12-18 13:53:40|3600||3600||3600||3600||191
1608299630000|2020-12-18 13:53:50|3599.5|3599|3600|3599.5|3600|3599.5|3599.5|3598.5|323
1608299640000|2020-12-18 13:54:00|3599.5|3599|3600|3599|3600|3599.5|3599.5|3599|267
1608299650000|2020-12-18 13:54:10|3599.5||3600||3600||3599.5||303
1608299660000|2020-12-18 13:54:20|3600.5|3599.5|3600.5|3599.5|3600.5|3599.5|3600.5|3599.5|2837
1608299670000|2020-12-18 13:54:30|3601|3600|3601|3600|3601|3600.5|3601|3600|217
1608299680000|2020-12-18 13:54:40||3600.5||3600.5||3600.5||3600.5|0
1608299690000|2020-12-18 13:54:50|3601.5||3601.5||3601.5||3601.5||0
1608299700000|2020-12-18 13:55:00|3601|3600|3600|3599.5|3601|3600.5|3599.5|3599|4326
1608299720000|2020-12-18 13:55:20|||||||||547
1608299730000|2020-12-18 13:55:30|3599.5|3599|3600|3599.5|3600|3599.5|3599.5|3599|3930
1608299750000|2020-12-18 13:55:50|3600.5|3600|3600.5|3599.5|3600.5|3600|3600|3599.5|590
1608299770000|2020-12-18 13:56:10|3600|3599|3599.5|3599|3600|3599|3599.5|3599|725
1608299790000|2020-12-18 13:56:30|3599|3598.5|3599.5|3599|3600|3599|3599|3598|3948
1608299810000|2020-12-18 13:56:50|3599|3598.5|3599.5|3599|3599.5|3599|3599|3598.5|1857
1608299820000|2020-12-18 13:57:00|||||||||347
1608299830000|2020-12-18 13:57:10|||||||||1014
1608299840000|2020-12-18 13:57:20|3600|3599.5|3600.5|3600|3600.5|3600|3600|3599.5|2330
1608299850000|2020-12-18 13:57:30|3600|3599.5|3600|3599.5|3600|3599.5|3599.5|3599|1215
1608299860000|2020-12-18 13:57:40|3599.5|3599|3599.5|3599|3600|3599.5|3599.5|3599|1332
1608299870000|2020-12-18 13:57:50|3599|3598.5|3599|3598|3599|3598.5|3598.5|3598|929
1608299890000|2020-12-18 13:58:10|3598.5|3597.5|3598|3597.5|3599|3597.5|3598|3597.5|1106
1608299900000|2020-12-18 13:58:20|3597.5|3597|3598|3597.5|3598|3597.5|3597.5|3597|607
1608299910000|2020-12-18 13:58:30|3598.5|3598|3598.5|3598|3598.5|3598|3598.5|3598|1125
1608299920000|2020-12-18 13:58:40|3598|3597.5|3598.5|3597.5|3598.5|3598|3598|3597.5|2552
1608299930000|2020-12-18 13:58:50|||||||||10
1608299940000|2020-12-18 13:59:00|||||||||200
1608299950000|2020-12-18 13:59:10|3598|3597|3597.5|3596.5|3598|3597|3597.5|3596.5|1213
1608299960000|2020-12-18 13:59:20|3598|3597|3598.5|3598|3598.5|3598|3598|3597|3460
1608299970000|2020-12-18 13:59:30|3598|3597.5|3597.5|3597|3598|3597.5|3597.5|3597|963
1608299980000|2020-12-18 13:59:40|||||||||40
1608299990000|2020-12-18 13:59:50|3597|3596.5|3598|3597.5|3598|3597.5|3597|3596.5|2963
1608300000000|2020-12-18 14:00:00|3598.5|3598|3598.5|3598|3598.5|3598|3598.5|3598|744
1608300010000|2020-12-18 14:00:10|3598|3597.5|3597|3596|3598|3597.5|3597|3596|1447
1608300020000|2020-12-18 14:00:20|3596.5|3596.5|3596|3595|3596.5|3596.5|3596|3595|615
1608300030000|2020-12-18 14:00:30|3596.5|3595.5|3596|3595|3596.5|3595.5|3595.5|3595|2539
1608300040000|2020-12-18 14:00:40|3595.5||3595.5||3595.5||3595.5||2959
1608300050000|2020-12-18 14:00:50|3596|3595.5|3597|3596.5|3597|3596.5|3596|3595.5|2452
1608300060000|2020-12-18 14:01:00|3597.5|3597|3599|3598|3599|3598|3597.5|3597|926
1608300070000|2020-12-18 14:01:10||3598.5||3598.5||3598.5||3598.5|0
1608300080000|2020-12-18 14:01:20|3599.5|3598|3601|3600|3601|3600|3599|3598|2201
1608300090000|2020-12-18 14:01:30|3600.5|3599.5|3599|3598.5|3600.5|3599.5|3599|3598.5|2169
1608300100000|2020-12-18 14:01:40|3599.5|3599|3599.5|3599|3599.5|3599|3599.5|3599|1183
1608300110000|2020-12-18 14:01:50|3600|3598.5|3600|3599|3600.5|3600|3599|3598.5|2512
1608300130000|2020-12-18 14:02:10|3600.5|3599.5|3600.5|3600|3600.5|3600|3600.5|3599.5|1758
1608300140000|2020-12-18 14:02:20|3601|3600.5|3601|3600.5|3601|3600.5|3601|3600.5|3806
1608300150000|2020-12-18 14:02:30|||||||||6
1608300160000|2020-12-18 14:02:40|3600.5|3600|3601|3600.5|3601|3600.5|3600.5|3600|2099
1608300170000|2020-12-18 14:02:50||3600||3600||3600||3600|0
1608300180000|2020-12-18 14:03:00|3601.5|3600.5|3601.5|3601|3602|3601.5|3601.5|3600.5|2325
1608300190000|2020-12-18 14:03:10|3602|3601.5|3600.5|3600|3602|3601.5|3600.5|3600|987
1608300200000|2020-12-18 14:03:20|3600|3599.5|3598.5|3598|3600.5|3599.5|3598.5|3598|53182
1608300210000|2020-12-18 14:03:30|3598|3597.5|3598.5|3597.5|3598.5|3597.5|3598|3597|506
1608300220000|2020-12-18 14:03:40|3598|3597|3597.5|3597|3598|3597.5|3597.5|3597|0
1608300230000|2020-12-18 14:03:50|3598|3597.5|3598|3597|3598.5|3598|3597.5|3597|2266
1608300240000|2020-12-18 14:04:00|3597.5|3597.5|3598|3597|3598|3597.5|3597.5|3597|594
1608300250000|2020-12-18 14:04:10|3597.5|3597.5|3598.5|3598|3599|3598|3597.5|3597|3856
1608300260000|2020-12-18 14:04:20|3599|3598.5|3599.5|3599|3599.5|3599|3599|3598.5|70
1608300270000|2020-12-18 14:04:30|3600|3599.5|3600|3599.5|3600.5|3599.5|3600|3599.5|583
1608300280000|2020-12-18 14:04:40|3599.5|3599|3600.5|3599.5|3600.5|3599.5|3599.5|3599|1773
1608300290000|2020-12-18 14:04:50||3600||3599.5||3600||3599.5|224
1608300300000|2020-12-18 14:05:00|3600|3599|3602|3601|3602|3601.5|3600|3599|3685
1608300310000|2020-12-18 14:05:10|3601.5|3600.5|3602|3601|3602|3601.5|3601.5|3600.5|613
1608300320000|2020-12-18 14:05:20|3601.5|3600.5|3600.5|3600|3601.5|3600.5|3600.5|3600|310
1608300330000|2020-12-18 14:05:30|3601|3599.5|3600.5|3600|3601|3600|3600.5|3599.5|20
1608300340000|2020-12-18 14:05:40|3601|3600.5|3601.5|3601|3601.5|3601|3600.5|3600.5|599
1608300350000|2020-12-18 14:05:50|3602|3601.5|3601|3600.5|3602|3601.5|3601|3600.5|1466
1608300360000|2020-12-18 14:06:00|3601.5|3601|3601.5|3601|3601.5|3601|3601|3600.5|956
1608300370000|2020-12-18 14:06:10|3602|3601.5|3602|3601|3602|3601.5|3601.5|3601|1377
1608300380000|2020-12-18 14:06:20|3601.5|3600.5|3601|3600.5|3601.5|3600.5|3600.5|3600|1711
1608300390000|2020-12-18 14:06:30|3600.5|3600|3600.5|3600|3600.5|3600|3600|3599.5|2408
1608300410000|2020-12-18 14:06:50|3600|3599.5|3600.5|3600|3600.5|3600|3600|3599.5|8375
1608300420000|2020-12-18 14:07:00|3601|3600.5|3601|3600.5|3602|3601.5|3601|3600|3162
1608300430000|2020-12-18 14:07:10|3601.5|3601|3602|3601|3602|3601.5|3601|3601|1439
1608300440000|2020-12-18 14:07:20|3602.5|3601.5|3603|3602.5|3603.5|3602.5|3602.5|3601|687
1608300450000|2020-12-18 14:07:30|3602.5|3602|3603|3602|3603|3602.5|3602.5|3602|134
1608300460000|2020-12-18 14:07:40|3602.5|3602.5|3602.5|3602|3602.5|3602.5|3602.5|3602|250
1608300470000|2020-12-18 14:07:50|3603|3602.5|3602.5|3602|3603.5|3602.5|3602.5|3602|392
1608300480000|2020-12-18 14:08:00|3603|3602.5|3603.5|3602.5|3603.5|3602.5|3603|3602.5|0
1608300490000|2020-12-18 14:08:10||3603||3603||3603||3603|514
1608300500000|2020-12-18 14:08:20|3603|3602.5|3602.5|3602|3603|3602.5|3602|3601.5|1969
1608300510000|2020-12-18 14:08:30|3602|3601.5|3602|3601.5|3602|3601.5|3602|3601.5|71
1608300520000|2020-12-18 14:08:40|3601.5|3601|3602|3601.5|3602|3601.5|3601.5|3601|1847
1608300530000|2020-12-18 14:08:50|3601.5|3601|3601|3600.5|3601.5|3601|3600.5|3600|764
1608300540000|2020-12-18 14:09:00|3601.5|3601|3600.5|3600|3601.5|3601|3600|3599.5|1558
1608300550000|2020-12-18 14:09:10|3600|3599.5|3600|3599.5|3600.5|3600|3600|3599.5|1572
1608300560000|2020-12-18 14:09:20|3600.5|3600|3601.5|3601|3601.5|3601|3600|3600|2587
1608300570000|2020-12-18 14:09:30|3602|3601.5|3604|3603.5|3604.5|3603.5|3602|3601|3332
1608300580000|2020-12-18 14:09:40|3604.5||3604.5||3604.5||3604||0
1608300590000|2020-12-18 14:09:50|3605|3604|3605.5|3604.5|3605.5|3604.5|3604.5|3603.5|1189
1608300600000|2020-12-18 14:10:00|3606|3605|3605.5|3605|3606|3605.5|3605.5|3605|1087
1608300610000|2020-12-18 14:10:10|3605|3604.5|3604.5|3604|3605.5|3604.5|3604|3603.5|1230
1608300620000|2020-12-18 14:10:20|3605|3604.5|3605.5|3605|3605.5|3605|3605|3604.5|456
1608300630000|2020-12-18 14:10:30|3606|3605.5|3606|3605|3606|3605.5|3605.5|3605|48
1608300640000|2020-12-18 14:10:40|3606.5|3605.5|3605.5|3604.5|3606.5|3606|3605|3604.5|1814
1608300650000|2020-12-18 14:10:50|3605|3604|3604.5|3604|3605|3604|3604|3603.5|1142
1608300660000|2020-12-18 14:11:00|3605|3603.5|3605|3604.5|3605|3604.5|3604|3603.5|3026
1608300670000|2020-12-18 14:11:10|3605.5|3605|3605.5|3604.5|3605.5|3605|3605|3604.5|669
1608300680000|2020-12-18 14:11:20|3605|3605|3605.5|3605|3605.5|3605|3605|3605|204
1608300690000|2020-12-18 14:11:30|3605|3604.5|3605.5|3604.5|3605.5|3605|3605|3604.5|877
1608300700000|2020-12-18 14:11:40|3605|3604|3607|3606.5|3607.5|3607|3604.5|3604|4888
1608300710000|2020-12-18 14:11:50|3606.5|3606|3608.5|3607.5|3608.5|3608|3606.5|3606|1572
1608300740000|2020-12-18 14:12:20|3609|3608|3608|3607.5|3609|3608.5|3608|3607|1353
1608300750000|2020-12-18 14:12:30|3607.5|3607|3607|3606|3608|3607.5|3606.5|3606|3349
1608300760000|2020-12-18 14:12:40|3606.5|3606.5|3607.5|3607|3607.5|3607|3606.5|3606|1590
1608300770000|2020-12-18 14:12:50|3608|3607.5|3607.5|3607|3608|3607.5|3607.5|3607|1306
1608300780000|2020-12-18 14:13:00|3607|3606.5|3607.5|3607|3607.5|3607|3607|3606.5|796
1608300790000|2020-12-18 14:13:10|3608|3607.5|3607.5|3607|3608|3607.5|3607.5|3607|271
1608300800000|2020-12-18 14:13:20|3607|3606.5|3607|3606.5|3607.5|3606.5|3606.5|3606|1142
1608300810000|2020-12-18 14:13:30|3606.5|3606|3606.5|3606|3607|3606|3606.5|3606|672
1608300820000|2020-12-18 14:13:40|3607|3606.5|3607|3606.5|3607|3606.5|3607|3606.5|0
1608300840000|2020-12-18 14:14:00|3606.5|3606|3607|3606.5|3607|3606.5|3606.5|3606|382
1608300850000|2020-12-18 14:14:10|3606.5|3606|3607|3606.5|3607|3606.5|3606.5|3606|1182
1608300860000|2020-12-18 14:14:20|3606.5|3606|3609.5|3609|3610|3609.5|3606.5|3606|5222
1608300870000|2020-12-18 14:14:30|3609|3608.5|3608.5|3608|3609.5|3609|3608.5|3608|613
1608300880000|2020-12-18 14:14:40|3608|3607.5|3608|3607.5|3608.5|3607.5|3608|3607.5|0
1608300890000|2020-12-18 14:14:50|3608.5|3608|3608.5|3608|3608.5|3608|3608.5|3608|281
1608300900000|2020-12-18 14:15:00|3608|3607.5|3607|3606|3608.5|3607.5|3606.5|3606|2020
1608300910000|2020-12-18 14:15:10|3607.5|3606.5|3607.5|3606.5|3608|3607.5|3607.5|3606|409
1608300920000|2020-12-18 14:15:20||3607||3607||3607||3606.5|100
1608300930000|2020-12-18 14:15:30|||||||||28
1608300940000|2020-12-18 14:15:40|3608|3607.5|3608.5|3608|3608.5|3608|3608|3607.5|721
1608300950000|2020-12-18 14:15:50|3609|3608.5|3609.5|3608.5|3610|3608.5|3608.5|3608|2025
1608300960000|2020-12-18 14:16:00|3610||3609.5||3610||3609.5||0
1608300970000|2020-12-18 14:16:10|3608.5|3608|3608|3607|3609.5|3608.5|3607.5|3607|2730
1608300980000|2020-12-18 14:16:20|3607.5|3606.5|3606|3605.5|3607.5|3606.5|3606|3605.5|2695
1608300990000|2020-12-18 14:16:30|3606.5|3606|3606|3605.5|3606.5|3606|3606|3605.5|1571
1608301010000|2020-12-18 14:16:50|3606.5||3606||3606.5||3606||0
1608301020000|2020-12-18 14:17:00|3606.5|3606|3606.5|3605.5|3607|3606.5|3606|3605.5|1529
1608301030000|2020-12-18 14:17:10|3606|3605|3605.5|3605|3606|3605|3605.5|3605|401
1608301040000|2020-12-18 14:17:20|3606|3605.5|3605|3604.5|3606|3605.5|3605|3604|1125
1608301050000|2020-12-18 14:17:30|3604.5|3604|3604.5|3604|3604.5|3604|3604.5|3604|10
1608301060000|2020-12-18 14:17:40|3605|3603.5|3605|3604|3605.5|3604.5|3604.5|3603.5|653
1608301070000|2020-12-18 14:17:50|3604.5|3604.5|3604.5|3604|3605|3604.5|3604.5|3604|1036
1608301080000|2020-12-18 14:18:00|3605|3604.5|3604.5|3604|3605.5|3605|3604.5|3604|1293
1608301090000|2020-12-18 14:18:10|3605|3604.5|3607|3606.5|3607|3606.5|3605|3604.5|3358
1608301100000|2020-12-18 14:18:20|3607.5|3607|3608|3607.5|3608|3607.5|3607.5|3607|535
1608301110000|2020-12-18 14:18:30|3607.5|3607|3608|3607|3608|3607.5|3607.5|3606.5|208
1608301120000|2020-12-18 14:18:40|3607.5|3606.5|3607|3606.5|3607.5|3607|3607|3606.5|819
1608301130000|2020-12-18 14:18:50|3607.5|3607|3608|3607|3608|3607|3607.5|3607|1237
1608301140000|2020-12-18 14:19:00||3607.5||3607||3607.5||3607|0
1608301150000|2020-12-18 14:19:10|3607.5|3606.5|3606.5|3606|3607.5|3606.5|3606.5|3606|3401
1608301160000|2020-12-18 14:19:20|3607|3606.5|3608|3607|3608|3607|3607|3606.5|1051
1608301170000|2020-12-18 14:19:30|3608.5|3607.5|3609|3608|3609|3608|3608.5|3607.5|215
1608301180000|2020-12-18 14:19:40|3608.5|3607.5|3608|3607.5|3608.5|3608|3608|3607.5|807
1608301190000|2020-12-18 14:19:50|3608.5|3608|3608.5|3608|3608.5|3608|3608|3607.5|586
1608301200000|2020-12-18 14:20:00|3608|3607.5|3608.5|3608|3608.5|3608|3608|3607.5|394
1608301210000|2020-12-18 14:20:10|3609|3607.5|3609|3608|3609|3608|3608|3607.5|2666
1608301220000|2020-12-18 14:20:20|3608.5|3607.5|3607.5|3607|3608.5|3608|3607.5|3607|2312
1608301230000|2020-12-18 14:20:30|3608|3606.5|3607.5|3607|3608.5|3607.5|3607.5|3606.5|3009
1608301240000|2020-12-18 14:20:40|3608|3606.5|3607.5|3607|3608|3607|3607.5|3606.5|981
1608301250000|2020-12-18 14:20:50|3608|3607.5|3608|3607|3608.5|3607.5|3608|3607|99
1608301260000|2020-12-18 14:21:00|3608.5|3607.5|3607.5|3607|3608.5|3607.5|3607.5|3607|131
1608301270000|2020-12-18 14:21:10|3608|3606.5|3608|3607.5|3608.5|3608|3608|3606.5|424
1608301280000|2020-12-18 14:21:20|3607.5|3607|3606|3605.5|3607.5|3607.5|3606|3605.5|1110
1608301290000|2020-12-18 14:21:30|3605.5|3605|3605.5|3604.5|3606|3605|3605|3604.5|995
1608301300000|2020-12-18 14:21:40|3605|3604|3604.5|3603.5|3605|3604|3604.5|3603|494
1608301310000|2020-12-18 14:21:50|3604|3603|3602.5|3601.5|3604|3603.5|3602|3601|3907
1608301320000|2020-12-18 14:22:00|3603|3602|3603.5|3602.5|3604|3603|3602.5|3602|5359
1608301330000|2020-12-18 14:22:10|3604|3603|3604|3603|3604|3603.5|3603|3602.5|4863
1608301340000|2020-12-18 14:22:20|3603.5|3602.5|3603|3602.5|3603.5|3602.5|3602.5|3602|865
1608301350000|2020-12-18 14:22:30|3602.5|3602|3603|3602|3603|3602.5|3602.5|3602|275
1608301360000|2020-12-18 14:22:40|3603.5|3602.5|3602|3601.5|3603.5|3603|3602|3601.5|1374
1608301370000|2020-12-18 14:22:50|3602.5|3602|3602.5|3602|3603|3602|3602.5|3601.5|733
1608301380000|2020-12-18 14:23:00||3601.5||3601.5||3602||3601.5|0
1608301390000|2020-12-18 14:23:10||3602||3602||3602||3602|0
1608301400000|2020-12-18 14:23:20|3602|3601.5|3602|3601.5|3602.5|3601.5|3601.5|3601|1541
1608301410000|2020-12-18 14:23:30|3601.5|3601|3602|3601.5|3602|3601.5|3601.5|3601|278
1608301420000|2020-12-18 14:23:40|3601.5|3601|3602.5|3602|3602.5|3602|3601.5|3601|1447
1608301430000|2020-12-18 14:23:50|3602|3601.5|3603.5|3602.5|3603.5|3603|3602|3601|2996
1608301440000|2020-12-18 14:24:00|3603|3603|3603|3602.5|3603.5|3603|3603|3602.5|351
1608301460000|2020-12-18 14:24:20|3603.5|3602|3602.5|3602|3603.5|3602.5|3602.5|3602|1414
1608301470000|2020-12-18 14:24:30|3603|3602.5|3604|3603|3604|3603.5|3603|3602.5|3173
1608301480000|2020-12-18 14:24:40||3603.5||3603.5||3603.5||3603.5|0
1608301490000|2020-12-18 14:24:50|3604.5|3603|3604.5|3604|3604.5|3604|3604|3603|1729
1608301500000|2020-12-18 14:25:00|||||||||208
1608301510000|2020-12-18 14:25:10|3604|3603.5|3602.5|3602|3604|3603.5|3602|3601.5|4056
1608301520000|2020-12-18 14:25:20|3603|3602.5|3602.5|3602|3603|3602.5|3602.5|3602|1820
1608301530000|2020-12-18 14:25:30|3602|3601.5|3602|3601.5|3602.5|3601.5|3602|3601|1132
1608301540000|2020-12-18 14:25:40|3601.5|3601|3601.5|3601|3602|3601.5|3601.5|3601|1769
1608301550000|2020-12-18 14:25:50|3601|3600.5|3601.5|3600.5|3601.5|3600.5|3601|3600|190
1608301560000|2020-12-18 14:26:00|3601|3601|3601.5|3601|3601.5|3601|3601|3601|419
1608301570000|2020-12-18 14:26:10|3602|3601.5|3601.5|3600.5|3603|3602|3601.5|3600.5|1442
1608301580000|2020-12-18 14:26:20|3601|3600|3601.5|3600.5|3601.5|3601|3601|3600|772
1608301590000|2020-12-18 14:26:30|3602|3601|3602|3601.5|3602.5|3601.5|3601.5|3601|2094
1608301600000|2020-12-18 14:26:40|3601.5|3601|3602|3601|3602|3601|3601.5|3601|333
1608301610000|2020-12-18 14:26:50|3601.5|3600.5|3602|3601.5|3602.5|3601.5|3601.5|3600.5|5167
1608301620000|2020-12-18 14:27:00|3601.5|3601|3602.5|3601.5|3603.5|3602.5|3601.5|3601|8795
1608301630000|2020-12-18 14:27:10|3603|3602|3602.5|3602|3603|3602|3602.5|3601.5|100
1608301640000|2020-12-18 14:27:20|3602|3601.5|3601.5|3601|3602|3602|3601.5|3601|394
1608301650000|2020-12-18 14:27:30|3602|3601.5|3601.5|3601|3602|3601.5|3601.5|3601|520
1608301660000|2020-12-18 14:27:40|3602|3601.5|3602|3601|3602|3601.5|3601.5|3601|346
1608301670000|2020-12-18 14:27:50|3601.5|3601.5|3602|3601|3602|3601.5|3601.5|3601|466
1608301680000|2020-12-18 14:28:00|3602.5|3601.5|3601.5|3600.5|3602.5|3601.5|3601|3600|4886
1608301690000|2020-12-18 14:28:10|3601|3601|3602|3601.5|3602|3601.5|3601|3601|583
1608301700000|2020-12-18 14:28:20|3602.5|3602|3602.5|3602|3603|3602|3602.5|3602|1280
1608301710000|2020-12-18 14:28:30|3603|3602.5|3602.5|3602|3603|3602.5|3602.5|3602|887
1608301720000|2020-12-18 14:28:40|3603|3602.5|3602.5|3602|3603|3602.5|3602.5|3602|770
1608301730000|2020-12-18 14:28:50|3603|3602.5|3603|3602.5|3604|3603.5|3603|3602.5|3232
1608301740000|2020-12-18 14:29:00|3603.5||3603||3603.5||3603||1535
1608301750000|2020-12-18 14:29:10|3603.5|3603|3604|3603|3604.5|3603.5|3603.5|3602.5|1747
1608301770000|2020-12-18 14:29:30|3603.5|3603.5|3603|3602.5|3603.5|3603.5|3603|3602.5|2034
1608301780000|2020-12-18 14:29:40|3602.5|3602|3603|3602.5|3603|3602.5|3602.5|3602|1122
1608301790000|2020-12-18 14:29:50|3603.5|3603|3603.5|3603|3604|3603.5|3603.5|3603|2200
1608301800000|2020-12-18 14:30:00|3604|3603.5|3603|3602.5|3604|3603.5|3602.5|3602|5388
1608301810000|2020-12-18 14:30:10|3602.5|3602|3603.5|3603|3603.5|3603|3601.5|3600.5|6702
1608301820000|2020-12-18 14:30:20|3603|3602.5|3603|3602.5|3603.5|3603|3603|3602.5|315
1608301830000|2020-12-18 14:30:30|3602.5|3602|3603|3602|3603|3602.5|3602|3601.5|1585
1608301840000|2020-12-18 14:30:40|3602.5|3601.5|3602.5|3601.5|3603|3601.5|3602|3601.5|426
1608301850000|2020-12-18 14:30:50|3603|3602|3603|3602|3603.5|3602.5|3603|3602|660
1608301860000|2020-12-18 14:31:00|3602.5|3602.5|3602.5|3602|3602.5|3602.5|3602.5|3602|262
1608301870000|2020-12-18 14:31:10|3603|3602.5|3602.5|3601.5|3603|3602.5|3602|3601.5|2123
1608301880000|2020-12-18 14:31:20|3603|3602|3603|3602.5|3603|3602.5|3603|3601.5|1
1608301890000|2020-12-18 14:31:30|3603.5|3603|3606|3605.5|3606.5|3606|3603.5|3603|6771
1608301900000|2020-12-18 14:31:40|3605.5|3605|3606|3605|3606|3605.5|3605|3604.5|1133
1608301910000|2020-12-18 14:31:50|3605.5|3605.5|3604.5|3604|3605.5|3605.5|3604.5|3604|2523
1608301920000|2020-12-18 14:32:00|3605|3604.5|3604|3603.5|3605.5|3605|3604|3603.5|901
1608301930000|2020-12-18 14:32:10|3604.5|3603|3603|3602.5|3604.5|3603.5|3602.5|3602|1509
1608301940000|2020-12-18 14:32:20|3602.5|3602|3604.5|3603.5|3604.5|3603.5|3602|3601.5|5887
1608301950000|2020-12-18 14:32:30|3604|3604|3603.5|3603|3604|3604|3603.5|3603|585
1608301960000|2020-12-18 14:32:40|3603|3602.5|3604|3603.5|3604.5|3604|3602.5|3602|2630
1608301970000|2020-12-18 14:32:50|3603.5|3603|3603.5|3602.5|3603.5|3603|3602.5|3602|3700
1608301980000|2020-12-18 14:33:00|3604|3603|3605|3604|3605|3604|3604|3603|3112
1608301990000|2020-12-18 14:33:10|3604.5|3603.5|3604|3603|3604.5|3603.5|3602.5|3602|6465
1608302000000|2020-12-18 14:33:20|3603.5|3602.5|3604.5|3603.5|3604.5|3603.5|3603|3602|1496
1608302010000|2020-12-18 14:33:30|3605|3604|3608.5|3608|3609|3608|3605|3603.5|4087
1608302020000|2020-12-18 14:33:40|3609|3607.5|3608|3607|3609|3608|3607.5|3607|1651
1608302030000|2020-12-18 14:33:50|3608.5|3607.5|3608|3607|3608.5|3608|3607.5|3607|1442
1608302040000|2020-12-18 14:34:00|3607.5|3607.5|3607.5|3607|3608|3607.5|3607.5|3607|986
1608302050000|2020-12-18 14:34:10|3608|3607.5|3608|3607|3608.5|3608|3607.5|3607|1060
1608302060000|2020-12-18 14:34:20|3607.5|3606.5|3607|3606.5|3608|3607|3606|3605.5|2914
1608302070000|2020-12-18 14:34:30|3606.5|3606|3608.5|3607.5|3609|3608|3606.5|3606|923
1608302080000|2020-12-18 14:34:40|3609|3608|3610|3609|3610|3609|3608|3607.5|1205
1608302090000|2020-12-18 14:34:50|3609.5|3609.5|3610.5|3610|3611|3610.5|3609.5|3609|3889
1608302100000|2020-12-18 14:35:00|3610|3609.5|3606.5|3605.5|3610|3609.5|3606|3605.5|3058
1608302110000|2020-12-18 14:35:10|3606|3605|3606.5|3605.5|3607|3606.5|3605.5|3604.5|2136
1608302120000|2020-12-18 14:35:20|3606|3606|3605.5|3605|3606|3606|3605.5|3605|927
1608302130000|2020-12-18 14:35:30|3606|3605.5|3605.5|3605|3606|3605.5|3605|3604.5|1499
1608302140000|2020-12-18 14:35:40|3606|3605.5|3608|3607.5|3609|3608|3605.5|3605.5|2635
1608302150000|2020-12-18 14:35:50|3607.5|3607|3605.5|3605|3607.5|3607|3605.5|3604.5|1183
1608302160000|2020-12-18 14:36:00|3605|3604.5|3604.5|3603.5|3605|3604.5|3604.5|3603.5|1103
1608302170000|2020-12-18 14:36:10|3605|3604|3603|3602.5|3605|3604|3603|3602.5|1563
1608302180000|2020-12-18 14:36:20|3603.5|3603|3604|3603|3604.5|3603.5|3603.5|3603|533
1608302190000|2020-12-18 14:36:30|3603.5|3602.5|3603|3602.5|3603.5|3603|3603|3602.5|1640
1608302200000|2020-12-18 14:36:40|3603.5|3603|3606|3604.5|3606|3605|3603.5|3603|3887
1608302210000|2020-12-18 14:36:50|3605|3604|3605|3604|3605.5|3605|3605|3604|1026
1608302220000|2020-12-18 14:37:00|3604.5|3603.5|3604|3603.5|3604.5|3603.5|3603|3602.5|15718
1608302230000|2020-12-18 14:37:10|3604.5|3604|3603|3602|3604.5|3604|3602.5|3602|1090
1608302240000|2020-12-18 14:37:20|3602.5|3601.5|3603|3602|3603|3602.5|3602.5|3601.5|644
1608302250000|2020-12-18 14:37:30|3603.5|3602.5|3603|3602|3603.5|3603|3602.5|3601.5|1316
1608302260000|2020-12-18 14:37:40|3602.5|3601.5|3601|3600|3602.5|3601.5|3601|3600|292
1608302270000|2020-12-18 14:37:50|3601.5|3600.5|3601|3600.5|3601.5|3601|3600.5|3600|346
1608302280000|2020-12-18 14:38:00|3601.5|3601|3602|3601.5|3602.5|3601.5|3601|3600.5|1710
1608302290000|2020-12-18 14:38:10|3601.5|3601|3602.5|3601.5|3602.5|3601.5|3601|3600.5|1043
1608302300000|2020-12-18 14:38:20|3603|3602|3602.5|3602|3603|3602|3602|3601.5|779
1608302310000|2020-12-18 14:38:30|3602|3601.5|3603|3602|3603|3602|3602|3601.5|1622
1608302320000|2020-12-18 14:38:40|3603.5|3602.5|3604|3603.5|3604.5|3604|3603.5|3602.5|2437
1608302330000|2020-12-18 14:38:50|3603.5|3603|3604|3602.5|3604|3603.5|3603|3602|555
1608302340000|2020-12-18 14:39:00|3603.5|3603|3604.5|3604|3604.5|3604|3603.5|3602.5|502
1608302350000|2020-12-18 14:39:10|3604|3603.5|3604.5|3604|3604.5|3604|3603.5|3603|2060
1608302360000|2020-12-18 14:39:20|3604|3603.5|3604|3603|3604.5|3603.5|3603.5|3603|4774
1608302370000|2020-12-18 14:39:30|3603.5|3602.5|3603|3602|3603.5|3602.5|3602.5|3602|1212
1608302380000|2020-12-18 14:39:40|3602.5|3601.5|3603|3602.5|3603.5|3602.5|3602.5|3601.5|1341
1608302390000|2020-12-18 14:39:50|3602.5|3602|3603|3602.5|3603|3602.5|3602.5|3602|12722
1608302400000|2020-12-18 14:40:00|3602.5|3602|3602.5|3601.5|3604|3603|3601|3600.5|2914
1608302410000|2020-12-18 14:40:10|3603|3602|3604.5|3603.5|3605|3604.5|3602.5|3602|13114
1608302420000|2020-12-18 14:40:20|3605|3604|3605.5|3605|3605.5|3605|3604|3603.5|12761
1608302430000|2020-12-18 14:40:30|3606|3604.5|3603.5|3603|3606|3604.5|3603|3602.5|3815
1608302440000|2020-12-18 14:40:40|3603|3602.5|3603|3602.5|3604|3603.5|3602.5|3602|14176
1608302450000|2020-12-18 14:40:50|3602.5|3602|3604|3603|3604.5|3604|3602.5|3601.5|10730
1608302460000|2020-12-18 14:41:00|3603.5|3603.5|3607.5|3607|3607.5|3607|3603.5|3602.5|2889
1608302470000|2020-12-18 14:41:10|3608|3606.5|3609|3608.5|3611|3609.5|3608|3606.5|14340
1608302480000|2020-12-18 14:41:20|3609.5|3609|3610.5|3609.5|3610.5|3610|3609.5|3609|12166
1608302490000|2020-12-18 14:41:30|3610|3610|3610.5|3610|3610.5|3610|3610|3609.5|965
1608302500000|2020-12-18 14:41:40|3610|3609.5|3610.5|3610|3611.5|3611|3610|3609|19618
1608302510000|2020-12-18 14:41:50|3610|3609.5|3609|3608|3610|3609.5|3607.5|3606.5|9767
1608302520000|2020-12-18 14:42:00|3608.5|3608.5|3609|3608|3609|3608.5|3608.5|3608|306
1608302530000|2020-12-18 14:42:10|3609.5|3608.5|3611|3609.5|3612|3611.5|3609.5|3608.5|15971
1608302540000|2020-12-18 14:42:20|3610.5|3610.5|3611|3610.5|3611|3610.5|3609.5|3609|9819
1608302550000|2020-12-18 14:42:30|3611.5|3611|3611.5|3610.5|3612|3611|3611|3610.5|310
1608302560000|2020-12-18 14:42:40|3611|3610|3613|3612|3613.5|3613|3610.5|3609.5|11178
1608302570000|2020-12-18 14:42:50|3612.5|3611.5|3615|3614.5|3615.5|3615|3612.5|3611.5|21166
1608302580000|2020-12-18 14:43:00|3614.5|3614|3618|3617|3618.5|3618|3614|3613.5|8199
1608302590000|2020-12-18 14:43:10|3617.5|3616.5|3618|3617.5|3618.5|3617.5|3616|3615.5|12245
1608302600000|2020-12-18 14:43:20|3619|3618|3619.5|3618.5|3621|3620.5|3617|3616.5|15071
1608302610000|2020-12-18 14:43:30|3619|3618|3616.5|3616|3619.5|3618|3616.5|3615.5|2069
1608302620000|2020-12-18 14:43:40|3616|3615.5|3616.5|3615.5|3618.5|3618|3616|3615|11304
1608302630000|2020-12-18 14:43:50|3616|3616|3617.5|3616.5|3619.5|3618.5|3615.5|3615|11252
1608302640000|2020-12-18 14:44:00|3617|3616|3616|3615.5|3617.5|3616.5|3615.5|3615|1045
1608302650000|2020-12-18 14:44:10|3615.5|3615|3615.5|3614|3617|3616.5|3614|3613.5|11589
1608302660000|2020-12-18 14:44:20|3615|3614.5|3614.5|3613.5|3616|3615.5|3613.5|3613|13534
1608302670000|2020-12-18 14:44:30|3614|3613|3613|3612|3614|3613|3612|3611|4381
1608302680000|2020-12-18 14:44:40|3612.5|3611.5|3612|3611|3613|3612|3611.5|3610.5|13075
1608302690000|2020-12-18 14:44:50|3612.5|3611.5|3611.5|3610.5|3613.5|3612|3610.5|3609.5|14652
1608302700000|2020-12-18 14:45:00|3611|3611|3611|3610|3612|3611|3610.5|3610|3250
1608302710000|2020-12-18 14:45:10|3611.5|3610.5|3613|3612.5|3614|3613.5|3611|3610|12752
1608302720000|2020-12-18 14:45:20|3612.5|3612|3613.5|3612.5|3614|3613|3612|3611|12613
1608302730000|2020-12-18 14:45:30|3613|3613|3612.5|3611.5|3613|3613|3612|3611|1345
1608302740000|2020-12-18 14:45:40|3613|3612|3611|3610|3613|3612.5|3611|3610|13787
1608302750000|2020-12-18 14:45:50|3610.5|3610.5|3612|3611|3612.5|3611.5|3610|3608.5|10504
1608302760000|2020-12-18 14:46:00|3611.5|3610.5|3613|3612|3613|3612|3611|3610.5|1837
1608302770000|2020-12-18 14:46:10|3612.5|3611.5|3613|3611.5|3614|3612|3612|3611|15257
1608302780000|2020-12-18 14:46:20|3612.5|3611|3613.5|3612.5|3614|3613|3612|3611|12305
1608302790000|2020-12-18 14:46:30|3613|3613|3612.5|3612|3614|3613|3612.5|3612|1542
1608302800000|2020-12-18 14:46:40|3613|3612.5|3615.5|3615|3616|3615.5|3612.5|3612|20539
1608302810000|2020-12-18 14:46:50|3615|3614.5|3616|3615.5|3616.5|3616|3615|3614.5|11652
1608302820000|2020-12-18 14:47:00|3616.5|3616|3615|3614.5|3616.5|3616|3614|3613.5|3598
1608302830000|2020-12-18 14:47:10|3615.5|3615|3615.5|3614.5|3616.5|3615.5|3614|3613.5|10880
1608302840000|2020-12-18 14:47:20|3615|3614|3616|3615|3616.5|3615.5|3614.5|3614|10800
1608302850000|2020-12-18 14:47:30|3615|3614.5|3616.5|3615.5|3617.5|3616.5|3615|3614|4379
1608302860000|2020-12-18 14:47:40|3616|3615|3617.5|3616.5|3618|3617|3616|3615|13169
1608302870000|2020-12-18 14:47:50|3617|3616|3616.5|3616|3617.5|3616|3615.5|3614.5|11070
1608302880000|2020-12-18 14:48:00|3617|3616.5|3616|3615|3617|3616.5|3616|3615|2696
1608302890000|2020-12-18 14:48:10|3615.5|3614.5|3615.5|3614.5|3617.5|3617|3615.5|3614.5|15722
1608302900000|2020-12-18 14:48:20|3615|3614|3614.5|3614|3616.5|3615|3613.5|3612.5|15141
1608302910000|2020-12-18 14:48:30|3615|3614.5|3614|3613.5|3615|3614.5|3614|3613.5|1939
1608302920000|2020-12-18 14:48:40|3614.5|3613|3613.5|3612.5|3615.5|3615|3613.5|3612.5|12557
1608302930000|2020-12-18 14:48:50|3614|3613|3614.5|3614|3615|3614|3613.5|3612.5|19975
1608302940000|2020-12-18 14:49:00|3615|3613.5|3615|3614|3615|3614|3614|3613.5|240
1608302950000|2020-12-18 14:49:10|3615.5|3614.5|3616|3615|3616|3615|3614.5|3614|12033
1608302960000|2020-12-18 14:49:20|3615.5|3614.5|3614.5|3613.5|3615.5|3614.5|3613.5|3613|14278
1608302970000|2020-12-18 14:49:30|3614|3613|3612|3611.5|3614|3613.5|3612|3611.5|3978
1608302980000|2020-12-18 14:49:40|3612.5|3612|3613|3612|3614|3613|3612.5|3612|13138
1608302990000|2020-12-18 14:49:50|3613.5|3612.5|3613|3612.5|3613.5|3613|3612.5|3611.5|12624
1608303000000|2020-12-18 14:50:00|3613.5|3612|3612|3611.5|3613.5|3613|3612|3611.5|2486
1608303010000|2020-12-18 14:50:10|3611.5|3611|3611|3610|3612|3611.5|3610.5|3609.5|14353
1608303020000|2020-12-18 14:50:20|3611.5|3610.5|3614|3613|3614|3613|3611|3610.5|29126
1608303030000|2020-12-18 14:50:30|3614.5|3613.5|3612.5|3611.5|3614.5|3613.5|3612.5|3611.5|5949
1608303040000|2020-12-18 14:50:40|3612|3611|3612|3611|3613.5|3612.5|3612|3611|10741
1608303050000|2020-12-18 14:50:50|3611.5|3610.5|3609.5|3608.5|3611.5|3610.5|3609|3608.5|12713
1608303060000|2020-12-18 14:51:00|3609|3609|3609.5|3608.5|3609.5|3609|3609|3608.5|1002
1608303070000|2020-12-18 14:51:10|3609|3608|3607.5|3606.5|3609.5|3608|3607|3606.5|11327
1608303080000|2020-12-18 14:51:20|3607|3606|3607|3606|3608|3607|3606.5|3605.5|10866
1608303090000|2020-12-18 14:51:30|3606.5|3605.5|3606|3605|3606.5|3606|3606|3605|9868
1608303100000|2020-12-18 14:51:40|3606.5|3605.5|3606.5|3606|3607|3606|3606|3605.5|9028
1608303110000|2020-12-18 14:51:50|3606|3605.5|3606.5|3605.5|3606.5|3606|3605.5|3604.5|11596
1608303120000|2020-12-18 14:52:00|3606|3605|3605|3604|3606|3605|3605|3604|9601
1608303130000|2020-12-18 14:52:10|3604.5|3603.5|3604|3603|3604.5|3604|3603.5|3602.5|12286
1608303140000|2020-12-18 14:52:20|3603.5|3603.5|3604|3603|3604.5|3604|3603.5|3603|11031
1608303150000|2020-12-18 14:52:30|3603.5|3603.5|3603.5|3602.5|3604.5|3603.5|3603|3602.5|6066
1608303160000|2020-12-18 14:52:40|3603|3602|3603|3602|3604.5|3603.5|3603|3602|16353
1608303170000|2020-12-18 14:52:50|3602.5|3601.5|3603.5|3602.5|3604|3603|3602.5|3601.5|11718
1608303180000|2020-12-18 14:53:00|3604|3602|3603|3602.5|3604|3602.5|3603|3602|262
1608303190000|2020-12-18 14:53:10|3604|3603|3603|3602|3604|3603.5|3603|3601.5|15217
1608303200000|2020-12-18 14:53:20|3603.5|3602.5|3608|3607|3608.5|3608|3603|3602.5|45618
1608303210000|2020-12-18 14:53:30|3607.5|3607.5|3608.5|3607.5|3608.5|3607.5|3607.5|3606.5|1145
1608303220000|2020-12-18 14:53:40|3608|3607|3606|3605|3608|3607|3605.5|3605|15535
1608303230000|2020-12-18 14:53:50|3605.5|3604.5|3605|3604|3606|3604.5|3603.5|3602.5|12961
1608303240000|2020-12-18 14:54:00|3604.5|3603.5|3603|3602|3605|3603.5|3603|3602|2902
1608303250000|2020-12-18 14:54:10|3602.5|3602.5|3603|3602|3604|3603.5|3602.5|3602|13996
1608303260000|2020-12-18 14:54:20|3603.5|3602.5|3607|3606|3607|3606|3603.5|3602.5|8962
1608303270000|2020-12-18 14:54:30|3606.5|3605.5|3606|3605|3607|3605.5|3606|3605|478
1608303280000|2020-12-18 14:54:40|3605.5|3604.5|3609|3608|3609|3608|3605|3604.5|10348
1608303290000|2020-12-18 14:54:50|3609.5|3608.5|3608.5|3607.5|3609.5|3608.5|3607.5|3606.5|14206
1608303300000|2020-12-18 14:55:00|3609|3608|3608.5|3607.5|3610|3609|3608|3607.5|1176
1608303310000|2020-12-18 14:55:10|3608|3607|3608|3607|3609|3608.5|3607.5|3607|11100
1608303320000|2020-12-18 14:55:20|3607.5|3606.5|3606.5|3606|3608|3606.5|3605.5|3604.5|10437
1608303330000|2020-12-18 14:55:30|3606|3605.5|3602.5|3601.5|3606|3606|3602.5|3601.5|6868
1608303340000|2020-12-18 14:55:40|3603|3602|3603.5|3603|3604|3603.5|3603|3602|9073
1608303350000|2020-12-18 14:55:50|3604.5|3602.5|3606.5|3605.5|3606.5|3606|3604|3602.5|15686
1608303360000|2020-12-18 14:56:00|3606|3606|3603.5|3603|3606|3606|3603.5|3603|5926
1608303370000|2020-12-18 14:56:10|3603|3602.5|3602.5|3601.5|3603.5|3602.5|3602.5|3601.5|13277
1608303380000|2020-12-18 14:56:20|3602|3602|3603|3602|3603.5|3602.5|3602|3601|10071
1608303390000|2020-12-18 14:56:30|3602.5|3601.5|3601.5|3600.5|3602.5|3602|3601.5|3600.5|1271
1608303400000|2020-12-18 14:56:40|3602|3601|3603|3602|3604.5|3603.5|3602|3601|11787
1608303410000|2020-12-18 14:56:50|3603.5|3602.5|3606|3605|3606|3605|3603.5|3602.5|12454
1608303420000|2020-12-18 14:57:00|3605.5|3604.5|3605|3604|3606|3605|3604|3603|2216
1608303430000|2020-12-18 14:57:10|3605.5|3604.5|3607.5|3606.5|3607.5|3606.5|3605.5|3604|10245
1608303440000|2020-12-18 14:57:20|3607|3606|3607|3606|3608.5|3608|3607|3606|13802
1608303450000|2020-12-18 14:57:30|3606.5|3606.5|3606.5|3606|3606.5|3606.5|3606|3605|1977
1608303460000|2020-12-18 14:57:40|3607|3605.5|3607|3606|3607.5|3607|3606.5|3605.5|13364
1608303470000|2020-12-18 14:57:50|3606.5|3605.5|3606.5|3606|3607|3606.5|3606|3605.5|16523
1608303480000|2020-12-18 14:58:00|3606|3605.5|3606.5|3605.5|3606.5|3605.5|3605.5|3604.5|6528
1608303490000|2020-12-18 14:58:10|3607|3606|3606.5|3605.5|3607.5|3606.5|3605.5|3605|9676
1608303500000|2020-12-18 14:58:20|3606|3605|3606|3605|3606|3605|3605|3604|11475
1608303510000|2020-12-18 14:58:30|3605.5|3604.5|3606|3605|3606|3605|3605|3604|374
1608303520000|2020-12-18 14:58:40|3605.5|3604.5|3605|3604.5|3605.5|3605|3604.5|3604|9467
1608303530000|2020-12-18 14:58:50|3604.5|3603.5|3605.5|3604.5|3605.5|3604.5|3603.5|3602.5|25075
1608303540000|2020-12-18 14:59:00|3605|3604|3604|3602.5|3605.5|3604|3602.5|3601.5|5821
1608303550000|2020-12-18 14:59:10|3603.5|3603|3604.5|3603|3606|3605.5|3603.5|3602.5|10315
1608303560000|2020-12-18 14:59:20|3604|3603.5|3603|3602|3604.5|3604|3602|3601|12310
1608303570000|2020-12-18 14:59:30|3602.5|3601.5|3602.5|3601.5|3603|3602|3602|3601|1708
1608303580000|2020-12-18 14:59:40|3602|3601|3600.5|3600|3602|3601.5|3600.5|3600|11221
1608303590000|2020-12-18 14:59:50|3600|3599.5|3600|3599|3600|3599.5|3597.5|3597|21742
1608303600000|2020-12-18 15:00:00|3601|3599.5|3600|3599|3601|3600|3599.5|3598.5|1308
1608303610000|2020-12-18 15:00:10|3600.5|3599.5|3601.5|3600|3602|3600.5|3600|3599|515
1608303620000|2020-12-18 15:00:20|3601|3600.5|3602|3601|3602|3601|3601|3600|659
1608303630000|2020-12-18 15:00:30|3601.5|3600|3600|3599.5|3601.5|3600|3600|3599.5|1304
1608303640000|2020-12-18 15:00:40|3599.5|3599|3598.5|3597.5|3599.5|3599.5|3598|3597|543
1608303650000|2020-12-18 15:00:50|3599|3598|3599|3598|3599|3598|3598|3597.5|3312
1608303660000|2020-12-18 15:01:00|||||||||183
1608303670000|2020-12-18 15:01:10|3599.5|3598.5|3600|3599|3600|3599|3599.5|3598.5|2488
1608303680000|2020-12-18 15:01:20|3599.5|3598.5|3600|3598.5|3600|3599|3599|3598|2008
1608303690000|2020-12-18 15:01:30|3599.5|3599|3600|3599|3600|3599|3599.5|3598.5|673
1608303700000|2020-12-18 15:01:40|3600.5|3600|3601|3599.5|3601.5|3600|3600|3599.5|1423
1608303710000|2020-12-18 15:01:50|3600.5||3601||3601||3600.5||67
1608303720000|2020-12-18 15:02:00|3601.5|3600|3600|3599.5|3602|3601.5|3600|3599.5|5645
1608303730000|2020-12-18 15:02:10|3600.5|3600|3600.5|3599.5|3601.5|3600.5|3600.5|3599.5|8110
1608303740000|2020-12-18 15:02:20|3600|3599|3600|3599|3600.5|3599.5|3599|3598.5|3305
1608303750000|2020-12-18 15:02:30|3600.5|3599.5|3600.5|3600|3601|3600|3600|3599.5|341
1608303760000|2020-12-18 15:02:40|3600|3599.5|3599|3598|3600|3599.5|3598.5|3598|738
1608303770000|2020-12-18 15:02:50|3598.5|3597.5|3599|3598|3599|3598|3598|3597|470
1608303780000|2020-12-18 15:03:00|3599.5|3598.5|3599.5|3599|3600.5|3599.5|3599|3598.5|732
1608303790000|2020-12-18 15:03:10|3599|3598.5|3600|3599|3600|3599|3599|3598.5|1509
1608303800000|2020-12-18 15:03:20|3599.5|3598.5|3599|3598|3599.5|3598.5|3598|3597|2759
1608303810000|2020-12-18 15:03:30|3598.5|3598.5|3598|3597.5|3598.5|3598.5|3598|3597.5|203
1608303820000|2020-12-18 15:03:40|3599|3597|3599|3598.5|3599.5|3598.5|3598.5|3597|1945
1608303830000|2020-12-18 15:03:50|3599.5|3598|3598|3597|3599.5|3598|3598|3597|503
1608303850000|2020-12-18 15:04:10|3597.5|3596.5|3596|3595.5|3597.5|3596.5|3595.5|3595|3239
1608303860000|2020-12-18 15:04:20|3595.5|3595|3595.5|3594|3596.5|3595.5|3595|3594|5383
1608303870000|2020-12-18 15:04:30|3596|3594.5|3595|3594.5|3596|3595|3595|3594|7730
1608303880000|2020-12-18 15:04:40|3595.5|3594|3593.5|3592.5|3595.5|3595|3593.5|3592.5|4288
1608303890000|2020-12-18 15:04:50|3594|3593|3593|3592|3594|3593|3592.5|3592|2295
1608303900000|2020-12-18 15:05:00|3592.5|3592.5|3593.5|3592.5|3594|3593|3592.5|3592.5|629
1608303910000|2020-12-18 15:05:10|3594|3593|3595|3594.5|3595|3594.5|3594|3593|592
1608303920000|2020-12-18 15:05:20|3595.5|3595|3596|3595.5|3596.5|3596|3595.5|3595|2036
1608303930000|2020-12-18 15:05:30|3596.5|3595|3595.5|3595|3597|3596|3595.5|3595|7104
1608303940000|2020-12-18 15:05:40|3596||3596.5||3596.5||3596||516
1608303950000|2020-12-18 15:05:50|3597|3595.5|3597.5|3596|3597.5|3597|3597|3595.5|227
1608303960000|2020-12-18 15:06:00|3597|3595.5|3596.5|3595.5|3597|3596.5|3596|3595|3614
1608303970000|2020-12-18 15:06:10|3596|3596|3597|3596|3597|3596|3596|3596|682
1608303980000|2020-12-18 15:06:20|3596.5|3595.5|3594.5|3594|3596.5|3596|3594|3593.5|4065
1608303990000|2020-12-18 15:06:30|3595||3595||3595||3594.5||808
1608304000000|2020-12-18 15:06:40|3595.5|3594.5|3596.5|3595.5|3596.5|3596|3595.5|3594.5|234
1608304010000|2020-12-18 15:06:50|3596|3595|3596|3595|3596|3595.5|3595.5|3594.5|1037
1608304020000|2020-12-18 15:07:00|3596.5|3595.5|3597|3596.5|3597.5|3596.5|3596.5|3595.5|1420
1608304030000|2020-12-18 15:07:10|||||||||595
1608304040000|2020-12-18 15:07:20||3596||3596||3596.5||3596|2520
1608304050000|2020-12-18 15:07:30|3597.5|3596.5|3597|3596.5|3597.5|3597|3597|3596.5|882
1608304060000|2020-12-18 15:07:40|3596.5|3596|3597.5|3597|3597.5|3597|3596.5|3596|2047
1608304070000|2020-12-18 15:07:50|3597|3596|3597|3596.5|3597.5|3597|3597|3596|1611
1608304080000|2020-12-18 15:08:00|3596.5|3596|3598|3597.5|3598.5|3597.5|3596.5|3596|4025
1608304090000|2020-12-18 15:08:10|3598.5|3598|3599|3598|3599|3598|3598.5|3597.5|361
1608304100000|2020-12-18 15:08:20|3598.5|3598.5|3600.5|3600|3600.5|3600|3598.5|3598.5|1954
1608304110000|2020-12-18 15:08:30|3601|3599.5|3600|3599.5|3601|3599.5|3599.5|3599|1223
1608304120000|2020-12-18 15:08:40|3599.5|3599|3600|3599|3600|3599|3599|3598|3272
1608304130000|2020-12-18 15:08:50|3599.5|3598.5|3597.5|3596.5|3599.5|3598.5|3597.5|3596.5|2337
1608304140000|2020-12-18 15:09:00|3598|3597|3598|3597.5|3598|3597.5|3597.5|3597|1335
1608304150000|2020-12-18 15:09:10|3598.5|3598|3600|3599|3600|3599|3598.5|3598|218
1608304160000|2020-12-18 15:09:20|3599.5|3599.5|3601|3600|3601|3600|3599.5|3599.5|1129
1608304170000|2020-12-18 15:09:30|3601.5|3600.5|3605|3604|3605|3604|3601.5|3600.5|12741
1608304180000|2020-12-18 15:09:40|3604.5|3603.5|3604|3603.5|3605|3604.5|3604|3603|15886
1608304190000|2020-12-18 15:09:50|3604.5|3604|3606.5|3605.5|3606.5|3605.5|3604.5|3604|2752
1608304200000|2020-12-18 15:10:00|3607|3606|3606|3605|3607.5|3606.5|3605|3604.5|2131
1608304210000|2020-12-18 15:10:10|3605.5|3604.5|3605|3604.5|3606|3605|3605|3604.5|861
1608304220000|2020-12-18 15:10:20|3605.5|3605|3604.5|3603.5|3606|3605|3604.5|3603.5|1693
1608304230000|2020-12-18 15:10:30|3604|3603|3602|3601.5|3604.5|3603|3601.5|3600.5|1134
1608304240000|2020-12-18 15:10:40|3602.5|3602|3602|3601|3603.5|3602.5|3602|3601|2716
1608304250000|2020-12-18 15:10:50||3600.5||3600.5||3600.5||3600.5|0
1608304260000|2020-12-18 15:11:00||3601||3601||3601||3600.5|2
1608304270000|2020-12-18 15:11:10|3602.5|3601.5|3604.5|3604|3605|3604|3602.5|3601.5|2185
1608304280000|2020-12-18 15:11:20|3604|3603.5|3603.5|3603|3604.5|3604|3603.5|3603|1373
1608304290000|2020-12-18 15:11:30|3604|3603.5|3605|3604.5|3606|3605|3604|3603|1227
1608304300000|2020-12-18 15:11:40|3605.5|3605|3604|3603|3605.5|3605|3604|3603|1611
1608304310000|2020-12-18 15:11:50|3604.5|3603.5|3604.5|3603.5|3604.5|3603.5|3604.5|3603|0
1608304320000|2020-12-18 15:12:00|3604|3604|3605|3604|3605.5|3605|3604|3603.5|3744
1608304330000|2020-12-18 15:12:10|3604.5|3604.5|3605|3604|3605.5|3604.5|3604.5|3604|2796
1608304340000|2020-12-18 15:12:20|3604.5|3603.5|3604|3603.5|3605|3603.5|3604|3603.5|788
1608304350000|2020-12-18 15:12:30|3603.5|3603|3604|3603|3604|3603|3603|3602.5|2437
1608304360000|2020-12-18 15:12:40|3604.5|3603.5|3604|3603|3604.5|3603.5|3604|3603|268
1608304370000|2020-12-18 15:12:50|3603.5|3602.5|3604|3603|3604|3603|3603|3602.5|1160
1608304380000|2020-12-18 15:13:00|3605|3603.5|3605|3604.5|3605.5|3604.5|3604.5|3603.5|2044
1608304390000|2020-12-18 15:13:10|3604.5|3604|3604.5|3604|3605|3604|3604.5|3604|911
1608304400000|2020-12-18 15:13:20|3604|3603.5|3603.5|3602.5|3604|3603.5|3603.5|3602.5|4098
1608304410000|2020-12-18 15:13:30|3604|3603|3602.5|3602|3604|3603|3602.5|3602|1483
1608304420000|2020-12-18 15:13:40|3603|3601.5|3603.5|3603|3603.5|3603|3602|3601.5|2653
1608304430000|2020-12-18 15:13:50|3604|3603.5|3604|3603|3604.5|3603.5|3604|3603|3209
1608304440000|2020-12-18 15:14:00|3604.5|3603.5|3605|3604.5|3605.5|3605|3604|3603.5|8716
1608304450000|2020-12-18 15:14:10|3604.5|3604|3605|3604|3605|3604.5|3604.5|3603.5|4093
1608304460000|2020-12-18 15:14:20|3604.5|3603.5|3604|3603.5|3604.5|3604|3604|3603.5|2253
1608304470000|2020-12-18 15:14:30|3604.5|3604|3604.5|3603.5|3605|3604.5|3604.5|3603.5|2779
1608304480000|2020-12-18 15:14:40|3605|3604|3604|3603.5|3605.5|3604.5|3604|3603.5|11057
1608304490000|2020-12-18 15:14:50|3603.5|3603|3603|3602|3603.5|3603|3602.5|3602|3538
1608304500000|2020-12-18 15:15:00|3603.5|3602.5|3603|3602|3604|3603|3603|3602|922
1608304510000|2020-12-18 15:15:10|3603.5|3602.5|3603.5|3602.5|3603.5|3602.5|3603.5|3602|330
1608304520000|2020-12-18 15:15:20|3603|3602|3603|3602|3603|3602|3602.5|3602|6
1608304530000|2020-12-18 15:15:30|3602.5|3601.5|3604|3603|3604|3603|3602|3601.5|3389
1608304540000|2020-12-18 15:15:40|3603.5|3602.5|3604|3603|3604|3603|3603|3602.5|675
1608304550000|2020-12-18 15:15:50|3603.5|3602.5|3602.5|3602|3603.5|3603|3602.5|3602|995
1608304560000|2020-12-18 15:16:00|3603|3602.5|3602.5|3602|3603|3602.5|3602|3601.5|1778
1608304570000|2020-12-18 15:16:10|3603|3602.5|3603.5|3603|3604.5|3603.5|3603|3602.5|1649
1608304580000|2020-12-18 15:16:20|3603|3602.5|3603|3602|3603|3602.5|3602.5|3602|647
1608304590000|2020-12-18 15:16:30|3602.5|3601.5|3602.5|3602|3603|3602|3601.5|3601|1838
1608304600000|2020-12-18 15:16:40|3602|3601.5|3600.5|3599.5|3602|3601.5|3600|3599.5|1316
1608304610000|2020-12-18 15:16:50|3599.5|3599|3600|3599|3600|3599.5|3599|3598|872
1608304620000|2020-12-18 15:17:00|3600.5|3599.5|3600|3599.5|3600.5|3600|3599.5|3599|1330
1608304630000|2020-12-18 15:17:10|3599.5|3599|3600.5|3600|3601|3600|3599.5|3599|921
1608304650000|2020-12-18 15:17:30|3601|3600.5|3602|3601.5|3603|3601.5|3601|3600.5|2492
1608304660000|2020-12-18 15:17:40|3601.5|3601|3601.5|3600.5|3601.5|3601.5|3600.5|3599.5|3685
1608304670000|2020-12-18 15:17:50|3601|3600|3601.5|3600.5|3601.5|3600.5|3600.5|3600|1079
1608304680000|2020-12-18 15:18:00|3602|3601|3603|3602.5|3603|3602.5|3602|3601|2739
1608304690000|2020-12-18 15:18:10|3602.5|3602|3602|3601.5|3602.5|3602|3602|3601.5|1349
1608304700000|2020-12-18 15:18:20|3601.5|3601|3602.5|3601.5|3602.5|3601.5|3601|3600|1494
1608304710000|2020-12-18 15:18:30|3602|3601|3602.5|3601.5|3602.5|3601.5|3602|3601|661
1608304720000|2020-12-18 15:18:40|3603|3602|3603|3602|3603|3602.5|3602|3602|917
1608304730000|2020-12-18 15:18:50|3603.5|3602.5|3604|3603|3604|3603|3603.5|3602.5|0
1608304740000|2020-12-18 15:19:00|3604.5|3603.5|3604.5|3604|3605|3604.5|3604.5|3603.5|2524
1608304750000|2020-12-18 15:19:10|3605|3604.5|3604.5|3603.5|3605|3604.5|3604.5|3603.5|390
1608304760000|2020-12-18 15:19:20|3605|3604|3605|3604|3605.5|3604.5|3605|3604|19633
1608304770000|2020-12-18 15:19:30|3605.5|3604.5|3604.5|3603.5|3605.5|3605|3604|3603.5|10748
1608304780000|2020-12-18 15:19:40|3605|3604|3604.5|3603.5|3605.5|3604.5|3604|3603.5|15184
1608304790000|2020-12-18 15:19:50|3604|3604|3604|3603|3604|3604|3603.5|3603|2705
1608304800000|2020-12-18 15:20:00|3603.5|3603.5|3603.5|3603|3604|3603.5|3603.5|3603|1239
1608304810000|2020-12-18 15:20:10|3603|3602.5|3603.5|3602.5|3603.5|3602.5|3603|3602.5|1064
1608304820000|2020-12-18 15:20:20|3603|3603|3604.5|3603.5|3604.5|3604|3603|3602.5|1576
1608304830000|2020-12-18 15:20:30|3604|3604|3604|3603|3604|3604|3603.5|3603|1819
1608304840000|2020-12-18 15:20:40|3604.5|3603.5|3604.5|3603.5|3604.5|3604|3604|3603.5|902
1608304850000|2020-12-18 15:20:50|3605|3604|3605|3604.5|3605|3604.5|3604.5|3604|1751
1608304860000|2020-12-18 15:21:00|3604.5|3604|3604.5|3603.5|3605|3604|3604.5|3603.5|1482
1608304880000|2020-12-18 15:21:20||3604||3603.5||3604||3603.5|70
1608304890000|2020-12-18 15:21:30|3604|3603|3603.5|3603|3604|3603|3603.5|3603|1649
1608304900000|2020-12-18 15:21:40|||||||||957
1608304910000|2020-12-18 15:21:50|3604|3602.5|3603|3602.5|3604|3602.5|3603|3602|1312
1608304920000|2020-12-18 15:22:00|3602.5|3602|3602|3601|3603.5|3603|3602|3601|6695
1608304930000|2020-12-18 15:22:10|3601.5|3601.5|3602|3601|3602.5|3602|3601.5|3600.5|3566
1608304940000|2020-12-18 15:22:20|3602.5|3601.5|3602.5|3602|3602.5|3602|3602.5|3601.5|301
1608304960000|2020-12-18 15:22:40|3602|3601.5|3602|3601.5|3602.5|3602|3602|3601|708
1608304970000|2020-12-18 15:22:50|3601.5|3601|3602|3601|3602.5|3602|3601.5|3601|1920
1608304980000|2020-12-18 15:23:00|3602.5|3601.5|3603.5|3603|3604|3603|3602|3601.5|994
1608304990000|2020-12-18 15:23:10|3604|3603.5|3605|3604|3605.5|3605|3604|3603.5|3010
1608305000000|2020-12-18 15:23:20|3604.5|3603.5|3604|3603|3604.5|3604|3603.5|3603|1227
1608305010000|2020-12-18 15:23:30|3603.5|3602.5|3603|3602.5|3603.5|3602.5|3603|3602.5|418
1608305020000|2020-12-18 15:23:40|3602.5|3602|3601.5|3600.5|3602.5|3602|3601.5|3600.5|1353
1608305030000|2020-12-18 15:23:50|3601|3600|3601.5|3600.5|3601.5|3600.5|3600.5|3600|1562
1608305040000|2020-12-18 15:24:00|3602|3601|3602|3601|3602.5|3601.5|3601.5|3600.5|2155
1608305050000|2020-12-18 15:24:10|3601.5|3601.5|3602|3601.5|3603|3602|3601.5|3601.5|2587
1608305060000|2020-12-18 15:24:20|3601.5|3601|3602|3601|3602|3601.5|3601.5|3600.5|1707
1608305070000|2020-12-18 15:24:30|3601.5|3600.5|3601.5|3600.5|3601.5|3600.5|3600.5|3600|1059
1608305080000|2020-12-18 15:24:40||3601||3600.5||3601||3600.5|225
1608305090000|2020-12-18 15:24:50|3602|3601|3602.5|3601.5|3602.5|3601.5|3602|3600.5|954
1608305100000|2020-12-18 15:25:00|3602|3602|3604|3603|3604|3603|3602|3602|1096
1608305110000|2020-12-18 15:25:10|3604.5|3603.5|3605|3604.5|3605|3604.5|3604|3603.5|2236
1608305120000|2020-12-18 15:25:20|||||||||363
1608305130000|2020-12-18 15:25:30|3604.5|3604|3605|3604.5|3605|3604.5|3604.5|3604|2027
1608305140000|2020-12-18 15:25:40|||||||||3144
1608305150000|2020-12-18 15:25:50|3605.5|3605|3606|3605.5|3607|3606|3605.5|3605|6140
1608305160000|2020-12-18 15:26:00|3606.5|3606|3607|3606.5|3607|3606.5|3606.5|3606|88
1608305170000|2020-12-18 15:26:10|3607.5|3607|3608|3607|3608|3607|3607.5|3607|802
1608305180000|2020-12-18 15:26:20|3607.5|3606.5|3605.5|3605|3608|3606.5|3605|3604.5|4280
1608305190000|2020-12-18 15:26:30|3605|3604.5|3605|3604|3605.5|3605|3604.5|3604|1523
1608305200000|2020-12-18 15:26:40|3604.5|3604.5|3605.5|3604.5|3605.5|3605|3604.5|3604|1184
1608305210000|2020-12-18 15:26:50|3605|3604|3602|3601|3605.5|3604|3602|3601|1831
1608305220000|2020-12-18 15:27:00|3601.5|3600.5|3601.5|3600.5|3602|3601|3601.5|3600.5|11
1608305230000|2020-12-18 15:27:10|3602|3601|3601|3600|3602|3601.5|3601|3600|2515
1608305240000|2020-12-18 15:27:20|3601.5|3600.5|3601|3600|3601.5|3600.5|3601|3600|772
1608305250000|2020-12-18 15:27:30|3600.5|3600.5|3601.5|3600.5|3601.5|3600.5|3600.5|3600|10276
1608305260000|2020-12-18 15:27:40|3602|3601|3602.5|3601|3602.5|3601.5|3602|3601|513
1608305270000|2020-12-18 15:27:50|3602|3601.5|3602.5|3601.5|3602.5|3601.5|3602|3601|1189
1608305280000|2020-12-18 15:28:00|3602|3601|3603|3602|3603|3602.5|3602|3601|781
1608305290000|2020-12-18 15:28:10|3602.5|3601.5|3602|3601.5|3603|3601.5|3602|3601.5|1162
1608305300000|2020-12-18 15:28:20|3602.5|3602|3602.5|3601.5|3603|3602|3602|3601.5|1163
1608305310000|2020-12-18 15:28:30|3603|3602|3604|3603|3604|3603|3603|3601.5|733
1608305320000|2020-12-18 15:28:40|3603.5|3603.5|3602.5|3602|3603.5|3603.5|3602|3601.5|1552
1608305330000|2020-12-18 15:28:50|3603|3602.5|3601.5|3600.5|3603|3602.5|3601.5|3600.5|485
1608305340000|2020-12-18 15:29:00|3602|3601|3602.5|3601.5|3603|3602.5|3602|3601|1371
1608305350000|2020-12-18 15:29:10|3602||3602.5||3602.5||3602||313
1608305360000|2020-12-18 15:29:20|3603|3602|3603.5|3602.5|3604|3603|3603|3602|3467
1608305370000|2020-12-18 15:29:30|3603|3603|3604|3603|3604|3603|3603|3603|80
1608305380000|2020-12-18 15:29:40|3603.5|3602.5|3601.5|3600.5|3604|3602.5|3601.5|3600.5|1925
1608305400000|2020-12-18 15:30:00|3601|3601|3601|3600|3602.5|3601.5|3600.5|3600|1515
1608305410000|2020-12-18 15:30:10|3600.5|3599.5|3601|3600|3601|3600.5|3599.5|3599|18673
1608305420000|2020-12-18 15:30:20|3600.5|3599.5|3600.5|3599.5|3600.5|3600|3600|3599|2415
1608305430000|2020-12-18 15:30:30|3600|3599|3600|3599.5|3600|3599.5|3599.5|3599|1736
1608305440000|2020-12-18 15:30:40|3600.5|3599|3600.5|3599.5|3600.5|3599.5|3600|3599|366
1608305450000|2020-12-18 15:30:50|||||||||952
1608305460000|2020-12-18 15:31:00|3601|3600|3602|3601|3602|3601.5|3601|3600|925
1608305470000|2020-12-18 15:31:10|3601.5|3601.5|3602|3601|3602|3601.5|3601.5|3601|1181
1608305490000|2020-12-18 15:31:30|3601|3600.5|3600.5|3600|3601.5|3601|3600|3599.5|2990
1608305500000|2020-12-18 15:31:40|3600|3599.5|3600|3599|3600.5|3599.5|3600|3599|125
1608305510000|2020-12-18 15:31:50|3600.5|3599.5|3601|3600|3601|3600|3600.5|3599.5|562
1608305520000|2020-12-18 15:32:00|3600.5|3599.5|3600|3599|3600.5|3599.5|3599.5|3598.5|15233
1608305530000|2020-12-18 15:32:10|3599|3598.5|3599|3598|3599|3598.5|3598.5|3598|489
1608305540000|2020-12-18 15:32:20|3598.5|3598.5|3600|3599|3600|3599|3598.5|3598.5|463
1608305550000|2020-12-18 15:32:30|3600.5|3599.5|3600|3599|3600.5|3599.5|3599.5|3599|525
1608305560000|2020-12-18 15:32:40|3600.5|3599.5|3601|3599.5|3601|3600|3600.5|3599.5|5
1608305570000|2020-12-18 15:32:50|3600.5|3600|3600.5|3599.5|3601|3600|3600|3599|792
1608305580000|2020-12-18 15:33:00|3601|3600|3602.5|3601|3602.5|3601.5|3601|3600|1582
1608305590000|2020-12-18 15:33:10|3602|3600.5|3602|3601|3602|3601.5|3601|3600.5|2401
1608305600000|2020-12-18 15:33:20|3602.5|3601.5|3602.5|3601|3602.5|3601.5|3602.5|3601|0
1608305610000|2020-12-18 15:33:30|3602|3601.5|3603|3602|3603|3602.5|3602|3601.5|623
1608305620000|2020-12-18 15:33:40|3602.5|3601.5|3601.5|3600.5|3602.5|3602|3601|3600|12679
1608305630000|2020-12-18 15:33:50|3602|3601|3601|3600|3602|3601|3601|3600|295
1608305640000|2020-12-18 15:34:00|3600.5|3599.5|3600|3598.5|3601|3600|3600|3598.5|3246
1608305650000|2020-12-18 15:34:10|3599.5|3598|3599|3598|3599.5|3598|3598|3597.5|3285
1608305660000|2020-12-18 15:34:20|3599.5|3598.5|3600.5|3599.5|3601.5|3601|3599.5|3598.5|27352
1608305670000|2020-12-18 15:34:30|3601|3600|3601.5|3600|3601.5|3600.5|3601|3600|99
1608305680000|2020-12-18 15:34:40|3601|3599.5|3600|3599|3601|3599.5|3599.5|3599|1138
1608305690000|2020-12-18 15:34:50|3599.5||3600||3600||3599.5||135
1608305700000|2020-12-18 15:35:00|3599.5|3598.5|3600|3599.5|3600|3599.5|3599|3598.5|1853
1608305710000|2020-12-18 15:35:10|3600.5|3600|3601.5|3600.5|3601.5|3600.5|3600.5|3600|1562
1608305720000|2020-12-18 15:35:20|3602|3601|3604|3603|3604|3603|3602|3601|857
1608305730000|2020-12-18 15:35:30|3603.5|3602.5|3603|3602.5|3603.5|3602.5|3603|3602.5|1262
1608305740000|2020-12-18 15:35:40|3602.5|3602|3602.5|3602|3603|3602.5|3602.5|3602|1233
1608305750000|2020-12-18 15:35:50|3602|3601.5|3601|3600|3602|3601.5|3600|3599|1861
1608305760000|2020-12-18 15:36:00|3601.5|3600.5|3600|3599|3601.5|3601|3600|3599|3748
1608305770000|2020-12-18 15:36:10|3600.5|3599.5|3600.5|3599.5|3600.5|3599.5|3600.5|3599.5|100
1608305780000|2020-12-18 15:36:20|3601|3600|3601.5|3600.5|3601.5|3601|3601|3600|1944
1608305790000|2020-12-18 15:36:30|3602|3601|3602.5|3601|3602.5|3601.5|3602|3600.5|322
1608305800000|2020-12-18 15:36:40|3602||3601.5||3602||3601.5||1422
1608305810000|2020-12-18 15:36:50|3601|3600.5|3601.5|3600.5|3601.5|3600.5|3601|3600.5|151
1608305820000|2020-12-18 15:37:00|3602|3601|3602|3601|3602|3601.5|3601.5|3601|1236
1608305830000|2020-12-18 15:37:10|3601|3600.5|3601|3600|3602|3600.5|3600.5|3600|6487
1608305840000|2020-12-18 15:37:20|3600.5|3600.5|3601.5|3600|3601.5|3600.5|3600.5|3600|739
1608305850000|2020-12-18 15:37:30||3600.5||3600||3600.5||3600|0
1608305860000|2020-12-18 15:37:40|3601|3600.5|3599.5|3599|3601.5|3600.5|3599.5|3599|2668
1608305870000|2020-12-18 15:37:50|3599|3598.5|3600|3599|3600.5|3599.5|3599|3598.5|9992
1608305880000|2020-12-18 15:38:00|3599.5|3598.5|3598.5|3598|3599.5|3599|3598|3597.5|3685
1608305890000|2020-12-18 15:38:10|3599|3597.5|3600.5|3599|3600.5|3599|3599|3597.5|1907
1608305900000|2020-12-18 15:38:20|3600|3599.5|3600.5|3599.5|3600.5|3600|3599.5|3599|2188
1608305910000|2020-12-18 15:38:30|3600|3599|3599.5|3599|3600|3599.5|3599|3598.5|2651
1608305920000|2020-12-18 15:38:40|3599|3598.5|3599|3598|3599.5|3599|3598.5|3597.5|2701
1608305930000|2020-12-18 15:38:50|3598.5|3597.5|3598.5|3597.5|3598.5|3598|3598|3597.5|833
1608305950000|2020-12-18 15:39:10|3598|3598|3598|3597.5|3598|3598|3598|3597.5|373
1608305960000|2020-12-18 15:39:20|3597.5|3597|3598|3597|3598|3597|3597.5|3597|297
1608305970000|2020-12-18 15:39:30|3597.5|3597.5|3599|3598|3599|3598|3597.5|3597.5|757
1608305980000|2020-12-18 15:39:40|3599.5|3598.5|3600.5|3599.5|3600.5|3599.5|3599.5|3598.5|739
1608305990000|2020-12-18 15:39:50|3600|3599|3600|3599.5|3600|3599.5|3599.5|3599|1013
1608306000000|2020-12-18 15:40:00|3599.5|3599|3603|3602|3603|3602|3599|3598.5|1638
1608306010000|2020-12-18 15:40:10|3602.5|3601.5|3603|3601.5|3603|3602|3601.5|3601|1332
1608306020000|2020-12-18 15:40:20|3602.5|3601|3600.5|3600|3602.5|3601|3600.5|3600|640
1608306030000|2020-12-18 15:40:30|3601|3600.5|3600|3598.5|3601|3600.5|3600|3598.5|3294
1608306040000|2020-12-18 15:40:40|3599.5|3599|3599.5|3598.5|3600|3599|3599|3598.5|1205
1608306060000|2020-12-18 15:41:00|3599|3598|3599.5|3598.5|3599.5|3599|3598.5|3597.5|2878
1608306070000|2020-12-18 15:41:10|3599|3598|3599|3598.5|3599|3598.5|3598.5|3597.5|3705
1608306080000|2020-12-18 15:41:20|3599.5|3599|3599|3598.5|3599.5|3599|3599|3598.5|2156
1608306090000|2020-12-18 15:41:30|3599.5|3598|3599.5|3598|3599.5|3598|3599|3598|834
1608306100000|2020-12-18 15:41:40|3600|3598.5|3600.5|3599.5|3600.5|3599.5|3600|3598.5|1611
1608306110000|2020-12-18 15:41:50|3600|3599|3600|3599|3600|3599|3599.5|3599|187
1608306120000|2020-12-18 15:42:00|3599.5|3598.5|3599|3598|3599.5|3598.5|3598.5|3598|236
1608306130000|2020-12-18 15:42:10|3599.5|3598.5|3599.5|3598|3599.5|3598.5|3599.5|3598|800
1608306140000|2020-12-18 15:42:20|3599||3599||3599||3598.5||250
1608306150000|2020-12-18 15:42:30|3598.5|3597.5|3599.5|3599|3599.5|3599|3598|3597.5|1783
1608306170000|2020-12-18 15:42:50|3600|3599.5|3600|3599.5|3600.5|3599.5|3599.5|3598.5|4857
1608306180000|2020-12-18 15:43:00|3600.5|3599|3600.5|3599.5|3600.5|3599.5|3599.5|3598.5|1695
1608306190000|2020-12-18 15:43:10||3600||3599.5||3600||3599.5|653
1608306200000|2020-12-18 15:43:20|3601|3600|3602|3601.5|3602|3601.5|3601|3600|1260
1608306210000|2020-12-18 15:43:30|3601.5|3601|3602|3601|3602|3601|3601.5|3601|1137
1608306220000|2020-12-18 15:43:40|3601.5|3600.5|3601|3600.5|3602|3600.5|3601|3600.5|694
1608306230000|2020-12-18 15:43:50|3600.5|3600|3600|3599|3600.5|3600|3600|3599|1198
1608306240000|2020-12-18 15:44:00|3599.5|3598.5|3600|3599.5|3600|3599.5|3599.5|3598.5|1655
1608306250000|2020-12-18 15:44:10|||||||||25
1608306260000|2020-12-18 15:44:20|3600.5|3600|3601|3600|3601|3600.5|3600|3599.5|1461
1608306270000|2020-12-18 15:44:30|3600.5|3599.5|3600|3599.5|3600.5|3600|3600|3599.5|972
1608306280000|2020-12-18 15:44:40|3600.5|3600|3600|3599.5|3600.5|3600|3600|3599.5|169
1608306290000|2020-12-18 15:44:50|3600.5|3600|3600.5|3600|3600.5|3600|3600.5|3599.5|909
1608306300000|2020-12-18 15:45:00|3600|3599.5|3600|3599.5|3600|3599.5|3600|3599.5|1489
1608306310000|2020-12-18 15:45:10|3600.5|3600|3600.5|3599.5|3600.5|3600|3600.5|3599.5|815
1608306320000|2020-12-18 15:45:20|3601|3600|3601.5|3600.5|3601.5|3601|3600.5|3600|959
1608306330000|2020-12-18 15:45:30|3601|3600|3600.5|3599.5|3601|3600|3600.5|3599.5|594
1608306340000|2020-12-18 15:45:40||3600||3600||3600||3600|60
1608306350000|2020-12-18 15:45:50|3600|3599.5|3600.5|3599.5|3600.5|3599.5|3600|3599.5|919
1608306360000|2020-12-18 15:46:00|3600|3599|3600|3599.5|3600.5|3600|3599.5|3599|5541
1608306370000|2020-12-18 15:46:10|3599.5|3599|3598.5|3598|3599.5|3599|3598|3597.5|1957
1608306380000|2020-12-18 15:46:20|3598|3597.5|3598|3597.5|3598|3597.5|3598|3597.5|114
1608306390000|2020-12-18 15:46:30|3597.5|3597|3597|3596|3597.5|3597|3596.5|3596|4404
1608306400000|2020-12-18 15:46:40|3597.5|3596.5|3597.5|3596.5|3597.5|3596.5|3597.5|3596.5|0
1608306410000|2020-12-18 15:46:50|3597||3597||3597||3597||70
1608306420000|2020-12-18 15:47:00|3596.5|3596|3596|3595|3596.5|3596|3595.5|3595|3350
1608306430000|2020-12-18 15:47:10|3595.5|3594.5|3595|3594.5|3595.5|3595|3594.5|3594|2273
1608306440000|2020-12-18 15:47:20|3594.5|3594|3593|3592.5|3594.5|3594|3592.5|3592|3595
1608306450000|2020-12-18 15:47:30|3592.5|3592|3592.5|3591.5|3593|3592.5|3592|3591.5|5355
1608306460000|2020-12-18 15:47:40|3592|3592|3592|3591.5|3592.5|3592|3592|3591.5|1497
1608306470000|2020-12-18 15:47:50|3592.5|3592|3592.5|3591.5|3592.5|3592|3592|3591.5|2709
1608306480000|2020-12-18 15:48:00|3592|3591|3592|3591.5|3592.5|3592|3591.5|3591|5415
1608306490000|2020-12-18 15:48:10|3592.5||3592.5||3592.5||3592.5||279
1608306500000|2020-12-18 15:48:20|3592|3591|3592|3591.5|3592|3591.5|3591.5|3591|3176
1608306510000|2020-12-18 15:48:30|3592.5|3592|3592.5|3592|3592.5|3592|3592.5|3592|520
1608306520000|2020-12-18 15:48:40|||||||||1537
1608306530000|2020-12-18 15:48:50|3592|3591.5|3592|3591.5|3592|3591.5|3591.5|3591|1356
1608306540000|2020-12-18 15:49:00||3591||3591.5||3591.5||3591|101
1608306550000|2020-12-18 15:49:10|3591.5|3591|3591.5|3591|3592|3591.5|3591.5|3591|556
1608306560000|2020-12-18 15:49:20|3592|3591.5|3592|3591.5|3592.5|3592|3592|3591.5|2000
1608306570000|2020-12-18 15:49:30|3591.5|3591|3592|3591|3592|3591.5|3591.5|3591|1835
1608306580000|2020-12-18 15:49:40|3591.5|3591.5|3592|3591.5|3592|3591.5|3591.5|3591.5|560
1608306590000|2020-12-18 15:49:50|3592.5|3592|3593|3592.5|3593|3592.5|3592.5|3592|179
1608306600000|2020-12-18 15:50:00|3592.5|3592|3592.5|3592|3592.5|3592|3592|3591.5|4444
1608306610000|2020-12-18 15:50:10|3592|3591.5|3592|3591.5|3592.5|3592|3592|3591.5|1480
1608306620000|2020-12-18 15:50:20|3592.5|3592|3595|3594.5|3595|3594.5|3592.5|3592|8909
1608306630000|2020-12-18 15:50:30|3594.5|3594|3595|3594.5|3595|3594.5|3594.5|3594|1580
1608306650000|2020-12-18 15:50:50|3595.5|3595|3595.5|3595|3595.5|3595|3595|3594.5|3386
1608306660000|2020-12-18 15:51:00|3596|3595.5|3596|3595.5|3597|3596|3596|3595|2225
1608306670000|2020-12-18 15:51:10|3595.5|3595|3595.5|3594.5|3595.5|3595|3595.5|3594.5|97
1608306680000|2020-12-18 15:51:20|||||||||3
1608306690000|2020-12-18 15:51:30|3595|3595|3597|3596|3597|3596|3595|3595|1448
1608306700000|2020-12-18 15:51:40|3596.5||3597||3597||3596.5||320
1608306710000|2020-12-18 15:51:50|3597.5|3596.5|3597|3596.5|3597.5|3596.5|3597|3596.5|15
1608306720000|2020-12-18 15:52:00|3597.5|3596|3596|3595.5|3597.5|3596|3596|3595.5|2770
1608306730000|2020-12-18 15:52:10|3596.5|3596|3597.5|3596.5|3599.5|3598.5|3596.5|3596|40881
1608306750000|2020-12-18 15:52:30|3597|3596|3599|3598.5|3599|3598.5|3596.5|3596|3719
1608306760000|2020-12-18 15:52:40|3598.5|3598|3599.5|3598.5|3599.5|3598.5|3598.5|3597.5|3341
1608306780000|2020-12-18 15:53:00|3599|3598|3599.5|3599|3599.5|3599|3598.5|3598|4809
1608306800000|2020-12-18 15:53:20|3599|3598.5|3600.5|3600|3600.5|3600|3599|3598.5|4968
1608306810000|2020-12-18 15:53:30|3600|3599.5|3599.5|3598.5|3600.5|3599.5|3599|3598.5|1807
1608306820000|2020-12-18 15:53:40|3599||3599||3599||3599||304
1608306830000|2020-12-18 15:53:50|||||||||210
1608306840000|2020-12-18 15:54:00|3599.5||3599||3599.5||3599||942
1608306850000|2020-12-18 15:54:10|3598.5|3598|3597.5|3596.5|3598.5|3598|3597|3596.5|1708
1608306860000|2020-12-18 15:54:20|3597||3597.5||3597.5||3597||535
1608306870000|2020-12-18 15:54:30|3597|3596|3597.5|3597|3597.5|3597|3596.5|3596|3732
1608306880000|2020-12-18 15:54:40|3597|3596.5|3597.5|3596.5|3597.5|3597|3597|3596.5|998
1608306890000|2020-12-18 15:54:50|3597|3596|3595.5|3595|3597|3596.5|3595.5|3595|3393
1608306900000|2020-12-18 15:55:00|3595|3594.5|3595.5|3595|3595.5|3595|3594.5|3594|1600
1608306910000|2020-12-18 15:55:10|3595|3594.5|3595.5|3595|3595.5|3595|3595|3594.5|2441
1608306920000|2020-12-18 15:55:20|3596|3595.5|3597.5|3597|3597.5|3597|3596|3595.5|2995
1608306930000|2020-12-18 15:55:30|3598|3597.5|3598|3597|3598|3597.5|3597.5|3597|3485
1608306940000|2020-12-18 15:55:40|3597.5||3598||3598||3597.5||563
1608306950000|2020-12-18 15:55:50|3597.5|3596.5|3596.5|3595|3598|3596.5|3595.5|3594.5|3347
1608306960000|2020-12-18 15:56:00|3596|3594.5|3595.5|3595|3596|3595|3595.5|3594.5|0
1608306970000|2020-12-18 15:56:10|3596|3595.5|3596.5|3596|3597|3596.5|3596|3595.5|1911
1608306980000|2020-12-18 15:56:20|3597|3596.5|3597.5|3596.5|3597.5|3596.5|3597|3596.5|1078
1608306990000|2020-12-18 15:56:30|3597|3597|3598|3597|3598|3597|3597|3597|950
1608307000000|2020-12-18 15:56:40|3598.5|3597.5|3599|3598|3599|3598|3598.5|3597|395
1608307010000|2020-12-18 15:56:50|3598.5|3598.5|3598.5|3598|3598.5|3598.5|3598.5|3598|526
1608307020000|2020-12-18 15:57:00|3599||3599||3599||3598.5||909
1608307040000|2020-12-18 15:57:20|3599.5|3598.5|3599.5|3599|3600|3599|3599.5|3598.5|1561
1608307050000|2020-12-18 15:57:30|3599|3598.5|3599.5|3599|3599.5|3599|3599|3598.5|559
1608307060000|2020-12-18 15:57:40|3599|3598.5|3599.5|3599|3599.5|3599|3599|3598.5|3174
1608307070000|2020-12-18 15:57:50|3600|3599.5|3599.5|3598.5|3600|3599.5|3599|3598.5|754
1608307080000|2020-12-18 15:58:00|3599|3598|3598|3597|3599|3598|3598|3597|1707
1608307090000|2020-12-18 15:58:10|3597.5|3596.5|3597|3596.5|3597.5|3596.5|3597|3596.5|275
1608307100000|2020-12-18 15:58:20|3596.5|3596|3597|3596|3597|3596|3596.5|3596|413
1608307110000|2020-12-18 15:58:30|3596.5|3596.5|3596.5|3596|3596.5|3596.5|3596.5|3596|79
1608307130000|2020-12-18 15:58:50|3597|3596.5|3597|3596|3597|3596.5|3597|3596|2765
1608307150000|2020-12-18 15:59:10|3596.5|3595.5|3596.5|3596|3597|3596|3596|3595.5|5519
1608307160000|2020-12-18 15:59:20|3596|3595.5|3596.5|3596|3596.5|3596|3596|3595.5|838
1608307170000|2020-12-18 15:59:30|3596|3595.5|3598|3597.5|3598.5|3598|3596|3595.5|7354
1608307180000|2020-12-18 15:59:40|3597.5|3597|3597|3596|3597.5|3597|3596.5|3596|788
1608307190000|2020-12-18 15:59:50|3597.5|3596.5|3597|3596.5|3597.5|3596.5|3596.5|3596|724
1608307200000|2020-12-18 16:00:00|3597.5|3597|3598.5|3597.5|3598.5|3597.5|3597.5|3597|561
1608307210000|2020-12-18 16:00:10|3599|3598|3599|3598|3599.5|3598.5|3599|3598|1769
1608307220000|2020-12-18 16:00:20|3599.5|3598.5|3598.5|3597.5|3599.5|3599|3598.5|3597.5|3318
1608307230000|2020-12-18 16:00:30|3599|3598|3599|3598|3599|3598|3599|3598|622
1608307240000|2020-12-18 16:00:40|3598.5|3597.5|3598|3597.5|3598.5|3597.5|3598|3597.5|754
1608307250000|2020-12-18 16:00:50|3597.5|3597|3598|3597.5|3598|3597.5|3597.5|3597|6353
1608307260000|2020-12-18 16:01:00|3598.5|3598|3599|3598.5|3599|3598.5|3598.5|3598|1466
1608307280000|2020-12-18 16:01:20|3599.5|3599|3599.5|3599|3599.5|3599|3599.5|3599|270
1608307290000|2020-12-18 16:01:30|3599|3598.5|3599.5|3599|3599.5|3599|3599|3598.5|821
1608307300000|2020-12-18 16:01:40|||||||||390
1608307310000|2020-12-18 16:01:50|3599|3598.5|3599.5|3598.5|3599.5|3599|3599|3598.5|2329
1608307330000|2020-12-18 16:02:10|3599|3599|3600|3599.5|3600|3599.5|3599|3598.5|833
1608307340000|2020-12-18 16:02:20|3600.5|3600|3600.5|3599.5|3600.5|3600|3600|3599.5|1966
1608307350000|2020-12-18 16:02:30|3600|3599|3599.5|3599|3600|3599|3599.5|3599|499
1608307360000|2020-12-18 16:02:40|3599|3598.5|3599|3598.5|3599.5|3599|3599|3598|5318
1608307370000|2020-12-18 16:02:50|3599.5|3599|3599.5|3599|3600|3599.5|3599.5|3599|1427
1608307380000|2020-12-18 16:03:00|3599|3598.5|3598|3597.5|3599|3598.5|3598|3597.5|3352
1608307390000|2020-12-18 16:03:10|3598.5|3598|3598|3597.5|3599|3598.5|3598|3597.5|4406
1608307400000|2020-12-18 16:03:20|3598.5|3598|3599|3598.5|3599.5|3598.5|3598.5|3598|1104
1608307410000|2020-12-18 16:03:30|3598.5|3598|3599|3598.5|3599.5|3598.5|3598.5|3598|1121
1608307420000|2020-12-18 16:03:40|3598.5|3598|3599|3598|3599|3598.5|3598.5|3598|1931
1608307430000|2020-12-18 16:03:50|3598.5|3597.5|3598.5|3597.5|3598.5|3598|3598|3597.5|976
1608307440000|2020-12-18 16:04:00|3598|3598|3598.5|3597.5|3598.5|3598|3598|3597.5|501
1608307450000|2020-12-18 16:04:10|3598|3598|3598|3597.5|3598|3598|3597.5|3597|3852
1608307460000|2020-12-18 16:04:20|3597.5|3597|3596.5|3596|3598|3597.5|3596|3595.5|5380
1608307470000|2020-12-18 16:04:30|3597|3596.5|3597|3596.5|3597|3596.5|3597|3596.5|595
1608307480000|2020-12-18 16:04:40|3596.5|3596|3597|3596.5|3597|3596.5|3596.5|3596|1090
1608307490000|2020-12-18 16:04:50|3596.5|3596|3598|3597.5|3598|3597.5|3596.5|3596|2753
1608307500000|2020-12-18 16:05:00|3598.5|3598|3600|3599.5|3600.5|3599.5|3598.5|3598|3176
1608307510000|2020-12-18 16:05:10|3599.5|3599|3601|3600|3601|3600|3599.5|3599|2661
1608307520000|2020-12-18 16:05:20|3600.5||3600.5||3601||3600.5||209
1608307530000|2020-12-18 16:05:30|3600|3599.5|3600.5|3600|3600.5|3600|3600|3599.5|352
1608307540000|2020-12-18 16:05:40|3601|3600.5|3601.5|3601|3602|3601.5|3601|3600.5|5827
1608307550000|2020-12-18 16:05:50|3601|3600.5|3601.5|3601|3601.5|3601|3601|3600.5|3804
1608307560000|2020-12-18 16:06:00|3601|3600.5|3601.5|3601|3602|3601.5|3601|3600.5|6360
1608307570000|2020-12-18 16:06:10|3602|3601.5|3601.5|3601|3602|3601.5|3601.5|3601|1165
1608307580000|2020-12-18 16:06:20|3602|3601.5|3601.5|3601|3602|3601.5|3601.5|3601|206
1608307590000|2020-12-18 16:06:30|3601|3600.5|3601|3600|3601.5|3601|3600.5|3600|3332
1608307600000|2020-12-18 16:06:40|3601.5|3600.5|3601.5|3600.5|3601.5|3601|3601|3600.5|421
1608307610000|2020-12-18 16:06:50|3601|3600|3599|3598.5|3601|3600|3599|3598.5|1505
1608307620000|2020-12-18 16:07:00|3598.5|3598|3599|3598|3599|3598.5|3598|3597.5|3528
1608307630000|2020-12-18 16:07:10||3598.5||3598||3598.5||3598|350
1608307640000|2020-12-18 16:07:20|3598.5|3597.5|3599|3598.5|3599|3598.5|3598|3597.5|2181
1608307650000|2020-12-18 16:07:30|3599.5|3599|3600.5|3599.5|3600.5|3600|3599|3598.5|4025
1608307660000|2020-12-18 16:07:40|3600|3599|3599.5|3598.5|3600|3599|3599|3598.5|728
1608307670000|2020-12-18 16:07:50|3599|3599|3599.5|3599|3599.5|3599|3598.5|3598|2754
1608307680000|2020-12-18 16:08:00|3599|3598.5|3600.5|3599.5|3600.5|3599.5|3599|3598.5|688
1608307690000|2020-12-18 16:08:10||3600||3599.5||3600||3599.5|287
1608307700000|2020-12-18 16:08:20|3600||3600||3600||3600||138
1608307710000|2020-12-18 16:08:30|3599.5|3599|3599|3598|3599.5|3599|3599|3598|2159
1608307720000|2020-12-18 16:08:40|3598.5|3598.5|3598.5|3598|3598.5|3598.5|3598.5|3598|458
1608307730000|2020-12-18 16:08:50|3599|3598.5|3599.5|3599|3599.5|3599|3599|3598.5|1211
1608307740000|2020-12-18 16:09:00|3599|3598.5|3600|3599.5|3600|3599.5|3599|3598.5|1854
1608307750000|2020-12-18 16:09:10|3599.5|3599|3599.5|3598.5|3600|3599.5|3599|3598.5|2768
1608307760000|2020-12-18 16:09:20|3599|3599|3599.5|3598.5|3599.5|3599|3599|3598|1280
1608307770000|2020-12-18 16:09:30|3599|3599|3599.5|3599|3599.5|3599|3598.5|3598|3245
1608307780000|2020-12-18 16:09:40|3600|3599.5|3601|3600|3601|3600|3599.5|3599|1045
1608307790000|2020-12-18 16:09:50|3601.5|3600.5|3601.5|3601|3602|3601.5|3601|3600.5|6412
1608307800000|2020-12-18 16:10:00|3601|3600.5|3601.5|3601|3601.5|3601|3601|3600.5|583
1608307810000|2020-12-18 16:10:10|3602|3601.5|3601.5|3601|3602|3601.5|3601.5|3601|324
1608307820000|2020-12-18 16:10:20|3601|3600.5|3601.5|3601|3601.5|3601|3601|3600.5|509
1608307830000|2020-12-18 16:10:30|||||||||807
1608307840000|2020-12-18 16:10:40|||||||||10
1608307850000|2020-12-18 16:10:50|3602|3601.5|3602.5|3602|3602.5|3602|3601.5|3601|4477
1608307860000|2020-12-18 16:11:00|3602|3601.5|3602.5|3601.5|3602.5|3601.5|3602|3601|3226
1608307870000|2020-12-18 16:11:10|3602|3602|3602.5|3602|3602.5|3602|3602|3602|13
1608307880000|2020-12-18 16:11:20|3602|3601.5|3601.5|3601|3602.5|3602|3601.5|3601|3963
1608307890000|2020-12-18 16:11:30|3602|3601.5|3602|3601.5|3602|3601.5|3602|3601|133
1608307900000|2020-12-18 16:11:40|3601.5|3601|3603|3602.5|3603|3602.5|3601.5|3601|3306
1608307910000|2020-12-18 16:11:50|3603.5|3603|3602.5|3602|3603.5|3603|3602.5|3602|3991
1608307920000|2020-12-18 16:12:00|3603|3602.5|3602|3601.5|3603|3602.5|3602|3601.5|3638
1608307930000|2020-12-18 16:12:10|3601.5|3601|3602|3601.5|3602|3601.5|3601.5|3601|1832
1608307940000|2020-12-18 16:12:20|3601.5|3601|3600|3599.5|3601.5|3601|3600|3599.5|6396
1608307950000|2020-12-18 16:12:30|3599.5|3599|3599.5|3599|3600|3599|3599|3598.5|2902
1608307960000|2020-12-18 16:12:40|3599|3598.5|3598|3597.5|3599|3598.5|3598|3597.5|3450
1608307970000|2020-12-18 16:12:50|3597.5|3597|3597.5|3597|3597.5|3597|3597|3596.5|3813
1608307980000|2020-12-18 16:13:00|3598|3597.5|3597|3596.5|3598|3597.5|3597|3596.5|1387
1608307990000|2020-12-18 16:13:10|3596.5|3596|3594|3593.5|3597|3596.5|3594|3593.5|12656
1608308000000|2020-12-18 16:13:20|3593.5|3593|3595.5|3595|3595.5|3595|3593.5|3593|11831
1608308010000|2020-12-18 16:13:30|3595|3594.5|3594.5|3594|3595.5|3594.5|3594.5|3594|603
1608308020000|2020-12-18 16:13:40|3594|3593.5|3595.5|3595|3596|3595|3594|3593.5|3411
1608308030000|2020-12-18 16:13:50|3596|3595.5|3596|3595.5|3596|3595.5|3595.5|3595.5|1435
1608308040000|2020-12-18 16:14:00|3596.5|3596|3596.5|3596|3596.5|3596|3596|3595.5|2831
1608308050000|2020-12-18 16:14:10|3596|3595.5|3597.5|3597|3597.5|3597|3596|3595.5|1886
1608308060000|2020-12-18 16:14:20|3598|3597.5|3599|3598.5|3599|3598.5|3598|3597|7540
1608308070000|2020-12-18 16:14:30|3598.5|3598|3600|3599.5|3600.5|3599.5|3598.5|3598|6374
1608308080000|2020-12-18 16:14:40|3600.5|3600|3599|3598.5|3601|3600|3599|3598.5|2368
1608308090000|2020-12-18 16:14:50|3598.5|3598|3600|3599.5|3600|3599.5|3598.5|3598|6341
1608308100000|2020-12-18 16:15:00|3599.5|3599|3599.5|3599|3599.5|3599|3599.5|3599|5765
1608308110000|2020-12-18 16:15:10|3599|3598.5|3598.5|3598|3599.5|3599|3598.5|3598|2016
1608308120000|2020-12-18 16:15:20|3598|3597.5|3598|3597.5|3599|3598.5|3598|3597|13143
1608308130000|2020-12-18 16:15:30|3598.5|3598|3597|3596.5|3598.5|3598|3596|3595.5|6252
1608308140000|2020-12-18 16:15:40|3596.5|3596|3594.5|3594|3597|3596.5|3594.5|3594|13591
1608308150000|2020-12-18 16:15:50|3595|3594.5|3594.5|3594|3595|3594.5|3594.5|3594|1215
1608308160000|2020-12-18 16:16:00|3595|3594.5|3595.5|3594.5|3595.5|3594.5|3593.5|3593|5280
1608308170000|2020-12-18 16:16:10|3596|3595|3597|3596.5|3597|3596.5|3595.5|3594.5|3177
1608308180000|2020-12-18 16:16:20|3597.5|3597|3598.5|3598|3598.5|3598|3597.5|3597|45652
1608308190000|2020-12-18 16:16:30|3599|3598.5|3599.5|3598.5|3600|3599.5|3597.5|3597|11143
1608308200000|2020-12-18 16:16:40|3599|3599|3599|3598|3599.5|3599|3599|3598|4261
1608308210000|2020-12-18 16:16:50|3598.5|3597.5|3599|3598.5|3599|3598.5|3597.5|3596.5|8264
1608308220000|2020-12-18 16:17:00|3598.5|3598|3597.5|3597|3599.5|3599|3597.5|3597|8011
1608308230000|2020-12-18 16:17:10|3598|3596.5|3596.5|3596|3598|3596.5|3596.5|3596|209
1608308240000|2020-12-18 16:17:20|3596|3595.5|3598|3597|3598|3597|3596|3595.5|6919
1608308250000|2020-12-18 16:17:30|3598.5|3597.5|3598|3597.5|3598.5|3598|3597.5|3597|1284
1608308260000|2020-12-18 16:17:40|3597.5|3597|3598.5|3597.5|3598.5|3598|3597.5|3597|1781
1608308270000|2020-12-18 16:17:50|3599|3598|3599.5|3598.5|3599.5|3598.5|3598.5|3597.5|585
1608308280000|2020-12-18 16:18:00|3600|3599|3599.5|3599|3600|3599.5|3599|3598.5|2136
1608308290000|2020-12-18 16:18:10|3600|3599.5|3600.5|3600|3601|3600|3599.5|3599|2529
1608308300000|2020-12-18 16:18:20|3600|3599.5|3600|3599.5|3600|3599.5|3600|3599.5|319
1608308310000|2020-12-18 16:18:30|3600.5|3600|3602.5|3602|3603|3602|3600.5|3600|294
1608308320000|2020-12-18 16:18:40|3602|3601.5|3603.5|3603|3603.5|3603|3602|3601.5|1062
1608308330000|2020-12-18 16:18:50|3604|3603.5|3604.5|3604|3604.5|3604|3603.5|3603|480
1608308340000|2020-12-18 16:19:00|3605|3604.5|3605.5|3605|3606|3605.5|3605|3604.5|1934
1608308350000|2020-12-18 16:19:10|3605|3604.5|3605.5|3605|3605.5|3605|3605|3604|4442
1608308360000|2020-12-18 16:19:20|3606|3605.5|3606|3605|3606.5|3606|3606|3605|1732
1608308370000|2020-12-18 16:19:30|3606.5|3605.5|3607.5|3607|3608|3607.5|3606.5|3605|1329
1608308380000|2020-12-18 16:19:40|3607|3606.5|3607.5|3606.5|3607.5|3607|3607|3606.5|1071
1608308390000|2020-12-18 16:19:50|3608|3607|3607.5|3607|3608.5|3608|3607.5|3607|1537
1608308400000|2020-12-18 16:20:00|3608|3607.5|3608|3607.5|3608.5|3608|3607.5|3607|5072
1608308410000|2020-12-18 16:20:10|3607.5|3607|3608|3607|3608|3607.5|3607.5|3607|1121
1608308420000|2020-12-18 16:20:20|3608.5|3607.5|3608.5|3607.5|3609|3608.5|3608.5|3607|2362
1608308430000|2020-12-18 16:20:30||3608||3607.5||3608||3607.5|1381
1608308440000|2020-12-18 16:20:40|3608|3607|3608.5|3608|3608.5|3608|3607.5|3607|2089
1608308450000|2020-12-18 16:20:50|3609|3608.5|3609.5|3609|3610|3609.5|3608.5|3608|3444
1608308460000|2020-12-18 16:21:00|3609|3608.5|3607.5|3607|3609.5|3608.5|3607.5|3606.5|4037
1608308470000|2020-12-18 16:21:10|3607|3606.5|3608|3607.5|3609|3608|3607|3606.5|1651
1608308480000|2020-12-18 16:21:20|3608.5|3608|3609.5|3608|3609.5|3608|3608.5|3607.5|961
1608308490000|2020-12-18 16:21:30|3609|3608.5|3609|3608.5|3609|3609|3608.5|3608|1655
1608308500000|2020-12-18 16:21:40|3608.5|3608|3608.5|3608|3608.5|3608|3608.5|3607.5|833
1608308510000|2020-12-18 16:21:50|3609|3608.5|3609|3608.5|3609.5|3609|3608.5|3608|2468
1608308520000|2020-12-18 16:22:00|3609.5|3609|3609.5|3608.5|3610|3609|3608.5|3608|2540
1608308530000|2020-12-18 16:22:10|3609|3609|3609|3608.5|3609|3609|3608.5|3608|984
1608308540000|2020-12-18 16:22:20|3609.5|3609|3609.5|3609|3609.5|3609|3609|3608.5|782
1608308550000|2020-12-18 16:22:30|3609|3608.5|3609|3608.5|3609.5|3609|3609|3608.5|1556
1608308560000|2020-12-18 16:22:40|3609.5|3609|3609.5|3609|3609.5|3609|3609|3608.5|993
1608308570000|2020-12-18 16:22:50|3610|3608.5|3610|3609.5|3610|3609.5|3609.5|3608.5|1207
1608308580000|2020-12-18 16:23:00|3610.5|3610|3610.5|3610|3611.5|3611|3610.5|3610|6948
1608308590000|2020-12-18 16:23:10|3611|3610.5|3611|3610.5|3611.5|3611|3611|3610|1446
1608308600000|2020-12-18 16:23:20|3610.5|3610|3610|3609.5|3610.5|3610|3610|3609.5|1666
1608308610000|2020-12-18 16:23:30|3609.5|3609|3610.5|3610|3610.5|3610|3609.5|3609|3068
1608308620000|2020-12-18 16:23:40|3611|3610.5|3611.5|3610.5|3611.5|3611|3611|3610.5|1925
1608308630000|2020-12-18 16:23:50|3611||3611||3611.5||3611||260
1608308640000|2020-12-18 16:24:00|3610.5|3610|3610.5|3610|3611|3610.5|3610.5|3610|2704
1608308650000|2020-12-18 16:24:10||3609.5||3610||3610||3609.5|1817
1608308660000|2020-12-18 16:24:20|3610|3609.5|3608.5|3607.5|3610|3609.5|3608|3607.5|6048
1608308670000|2020-12-18 16:24:30|3610.5|3608|3610.5|3610|3611.5|3611|3608.5|3607.5|10685
1608308680000|2020-12-18 16:24:40|3611|3610.5|3612|3611.5|3612|3611.5|3611|3610|3521
1608308690000|2020-12-18 16:24:50|3612.5|3612|3612|3611.5|3612.5|3612|3612|3611.5|1019
1608308700000|2020-12-18 16:25:00|3611.5|3611|3612|3611|3612.5|3612|3611.5|3611|1860
1608308710000|2020-12-18 16:25:10|3611.5|3610.5|3609.5|3608.5|3612|3610.5|3609.5|3608.5|3880
1608308720000|2020-12-18 16:25:20|3609|3608|3609.5|3608.5|3609.5|3609|3609|3608|568
1608308730000|2020-12-18 16:25:30|3609|3608|3609|3608|3609|3608.5|3608.5|3608|1456
1608308740000|2020-12-18 16:25:40|3608.5|3608.5|3609|3608.5|3609|3608.5|3608.5|3608|710
1608308750000|2020-12-18 16:25:50|3608.5|3608|3607|3606.5|3608.5|3608|3607|3606|1964
1608308760000|2020-12-18 16:26:00|3606.5|3606|3606|3605.5|3607|3606.5|3606|3605.5|3265
1608308770000|2020-12-18 16:26:10|3605.5|3605|3605.5|3605|3606|3605.5|3605|3604.5|1558
1608308780000|2020-12-18 16:26:20|3605|3604.5|3606.5|3606|3607|3606|3605|3604.5|8181
1608308790000|2020-12-18 16:26:30|3606|3605.5|3606.5|3606|3606.5|3606|3606|3605|1346
1608308800000|2020-12-18 16:26:40|3606|3605.5|3605|3604.5|3606|3605.5|3605|3604.5|1380
1608308810000|2020-12-18 16:26:50|3604.5|3604|3604.5|3603.5|3604.5|3604.5|3604|3603|616
1608308820000|2020-12-18 16:27:00|3604|3603|3603|3602.5|3604|3603.5|3602|3601.5|19413
1608308830000|2020-12-18 16:27:10|3602.5|3602|3602|3601.5|3603|3602|3602|3601|3692
1608308840000|2020-12-18 16:27:20||3601||3601||3601.5||3601|233
1608308850000|2020-12-18 16:27:30|3601.5|3601.5|3602.5|3602|3602.5|3602|3601.5|3601|5714
1608308860000|2020-12-18 16:27:40|3600.5|3600|3601.5|3601|3602|3601|3600.5|3600|68176
1608308870000|2020-12-18 16:27:50|3602|3600.5|3602|3601.5|3602.5|3601.5|3601.5|3600.5|4815
1608308880000|2020-12-18 16:28:00|3601.5|3601|3602|3601|3602.5|3601.5|3601.5|3600.5|6539
1608308890000|2020-12-18 16:28:10|3601.5|3601.5|3601|3600.5|3602|3601.5|3601|3600.5|3783
1608308900000|2020-12-18 16:28:20|3601.5|3601|3602.5|3601.5|3603.5|3602.5|3601.5|3601|9925
1608308910000|2020-12-18 16:28:30|3602|3602|3601.5|3600.5|3602.5|3602|3601|3600.5|5625
1608308920000|2020-12-18 16:28:40|3601|3600|3603|3602|3603|3602|3600.5|3600|5680
1608308930000|2020-12-18 16:28:50|3602.5|3601.5|3603.5|3603|3604|3603|3602.5|3601.5|10352
1608308940000|2020-12-18 16:29:00|3604|3603.5|3604|3603.5|3604.5|3603.5|3603.5|3602.5|5337
1608308950000|2020-12-18 16:29:10|3603.5|3603|3603|3602|3603.5|3603|3602.5|3601|5033
1608308960000|2020-12-18 16:29:20|3602.5|3601.5|3603.5|3602.5|3603.5|3603|3601.5|3601|9716
1608308970000|2020-12-18 16:29:30|3604|3603|3602.5|3602|3604|3603|3602.5|3602|10593
1608308980000|2020-12-18 16:29:40|3603|3602.5|3602|3601|3604|3603.5|3601.5|3601|8541
1608308990000|2020-12-18 16:29:50|3601.5|3600.5|3598.5|3598|3602|3600.5|3598.5|3598|5347
1608537630000|2020-12-21 08:00:30|3438|3421|3431.5|3427.5|3439.5|3436|3423|3420|53259
1608537640000|2020-12-21 08:00:40|3432.5|3430|3438.5|3435|3446|3443|3431.5|3427|7406
1608537650000|2020-12-21 08:00:50|3438|3435.5|3435|3430|3439|3435.5|3435|3430|2807
1608537660000|2020-12-21 08:01:00|3434.5|3429|3426.5|3422|3434.5|3429|3424.5|3422|5986
1608537670000|2020-12-21 08:01:10|3426|3421|3424.5|3422|3426.5|3425|3424|3421|8238
1608537680000|2020-12-21 08:01:20|3424|3422.5|3413|3411|3424|3422.5|3412.5|3411|20891
1608537690000|2020-12-21 08:01:30|3412.5|3411.5|3411.5|3410|3414.5|3412|3411|3410|8474
1608537700000|2020-12-21 08:01:40|3411|3409.5|3415.5|3412.5|3417|3415.5|3409.5|3408|14061
1608537710000|2020-12-21 08:01:50|3415|3412|3408.5|3407|3416.5|3415.5|3408.5|3407|14873
1608537720000|2020-12-21 08:02:00|3409|3407.5|3409.5|3407.5|3410.5|3409.5|3407|3406|7924
1608537730000|2020-12-21 08:02:10|3409|3407|3406|3403|3411.5|3410|3404|3402|23238
1608537740000|2020-12-21 08:02:20|3404.5|3402.5|3407.5|3406.5|3408|3406.5|3403|3402.5|8164
1608537750000|2020-12-21 08:02:30|3408|3407|3409|3406|3412.5|3410|3405|3402.5|27444
1608537760000|2020-12-21 08:02:40|3407.5|3406.5|3405.5|3404.5|3410|3408|3405|3403.5|4450
1608537770000|2020-12-21 08:02:50|3406|3405|3409|3407|3410|3409|3405.5|3404|6507
1608537780000|2020-12-21 08:03:00|3408.5|3407.5|3413|3411.5|3417.5|3415.5|3407|3406.5|12933
1608537790000|2020-12-21 08:03:10|3414|3412|3410.5|3408.5|3415.5|3413.5|3408.5|3406|12877
1608537800000|2020-12-21 08:03:20|3410|3409|3409.5|3408|3414|3411|3404.5|3404|10598
1608537810000|2020-12-21 08:03:30|3410|3409.5|3411|3408.5|3412.5|3411|3407|3405.5|37623
1608537820000|2020-12-21 08:03:40|3410.5|3408|3411.5|3411|3413.5|3412.5|3409.5|3408|7092
1608537830000|2020-12-21 08:03:50|3412.5|3411.5|3406|3404.5|3415|3413.5|3405.5|3403|18731
1608537840000|2020-12-21 08:04:00|3405|3405|3411|3409|3412|3410|3405|3404|15613
1608537850000|2020-12-21 08:04:10|3410.5|3408.5|3415|3413.5|3422|3420|3410.5|3408.5|16969
1608537860000|2020-12-21 08:04:20|3414.5|3413|3417|3414|3418.5|3415.5|3413|3411|2509
1608537870000|2020-12-21 08:04:30|3416.5|3413.5|3415|3414|3417|3416.5|3413|3411.5|1613
1608537880000|2020-12-21 08:04:40|3415.5|3414.5|3416|3414.5|3417.5|3416.5|3415|3413.5|4922
1608537890000|2020-12-21 08:04:50|3415.5|3414|3416|3414.5|3416.5|3415.5|3413|3411.5|8305
1608537900000|2020-12-21 08:05:00|3415.5|3413.5|3413.5|3411.5|3416|3415|3411.5|3411|4188
1608537910000|2020-12-21 08:05:10|3413|3411|3414.5|3412.5|3417.5|3416|3411.5|3411|13869
1608537920000|2020-12-21 08:05:20|3415|3413|3413.5|3411.5|3418|3417|3412.5|3411|11417
1608537930000|2020-12-21 08:05:30|3413|3411|3415.5|3414|3416.5|3415|3412|3411|28515
1608537940000|2020-12-21 08:05:40|3415|3413.5|3414|3412|3415|3413.5|3412|3411|19320
1608537950000|2020-12-21 08:05:50|3413|3411.5|3414|3412.5|3414.5|3413.5|3412.5|3411|7270
1608537960000|2020-12-21 08:06:00|3413.5|3411.5|3416|3415|3417|3415|3413|3411.5|14667
1608537970000|2020-12-21 08:06:10|3416.5|3415.5|3414|3412|3417.5|3416|3413|3411.5|32824
1608537980000|2020-12-21 08:06:20|3413|3411.5|3414|3412|3415.5|3414|3412.5|3411.5|8619
1608537990000|2020-12-21 08:06:30|3413|3411.5|3414.5|3413|3415|3413|3413|3411|9100
1608538000000|2020-12-21 08:06:40|3415|3413.5|3415|3414|3416|3415|3414|3413.5|2473
1608538010000|2020-12-21 08:06:50|3414.5|3413.5|3414.5|3413|3414.5|3413.5|3413|3412.5|3109
1608538020000|2020-12-21 08:07:00|3414|3413.5|3418|3415.5|3419.5|3417|3414|3413|3028
1608538030000|2020-12-21 08:07:10|3418.5|3416|3418|3415.5|3418.5|3417|3416.5|3414.5|1827
1608538040000|2020-12-21 08:07:20|3418.5|3416|3416.5|3414.5|3419|3417|3416.5|3414|1631
1608538050000|2020-12-21 08:07:30|3417.5|3415|3417|3415.5|3417.5|3416.5|3416|3414.5|1702
1608538060000|2020-12-21 08:07:40|3417.5|3416|3417.5|3416|3419|3418|3417|3415.5|3159
1608538070000|2020-12-21 08:07:50|3417|3415.5|3417.5|3416|3417.5|3416|3415.5|3414.5|1488
1608538080000|2020-12-21 08:08:00|3417|3416.5|3415.5|3414.5|3419|3417.5|3414.5|3413.5|12890
1608538090000|2020-12-21 08:08:10|3416|3415|3417|3415.5|3419.5|3417.5|3415|3414|4777
1608538100000|2020-12-21 08:08:20|3417.5|3416|3413.5|3412.5|3419.5|3417|3413.5|3412.5|12358
1608538110000|2020-12-21 08:08:30|3413|3412|3424|3422.5|3424.5|3423|3413|3412|11055
1608538120000|2020-12-21 08:08:40|3424.5|3423|3427.5|3426|3428|3426|3421.5|3421|6141
1608538130000|2020-12-21 08:08:50|3427|3425.5|3426.5|3425|3428|3427.5|3424.5|3423|6424
1608538140000|2020-12-21 08:09:00|3426|3424|3430|3428.5|3430|3429|3425.5|3424|3566
1608538150000|2020-12-21 08:09:10|3430.5|3429|3428|3427|3431|3429.5|3426|3425|8826
1608538160000|2020-12-21 08:09:20|3428.5|3427.5|3437|3435|3438|3436|3428.5|3427|9080
1608538170000|2020-12-21 08:09:30|3436.5|3435.5|3443|3441|3443.5|3441.5|3436|3435|3010
1608538180000|2020-12-21 08:09:40|3442|3440.5|3434|3431.5|3443|3440.5|3431|3430|22702
1608538190000|2020-12-21 08:09:50|3435|3432|3438.5|3436.5|3438.5|3436.5|3433.5|3432|3801
1608538200000|2020-12-21 08:10:00|3439.5|3437|3439|3437.5|3440.5|3439.5|3438|3437|4362
1608538210000|2020-12-21 08:10:10|3438.5|3437|3440|3438.5|3440.5|3438.5|3435.5|3434|11543
1608538220000|2020-12-21 08:10:20|3440.5|3438|3446|3443.5|3446|3444.5|3437.5|3436.5|8525
1608538230000|2020-12-21 08:10:30|3445.5|3443|3445.5|3444.5|3448.5|3448|3444.5|3443|4508
1608538240000|2020-12-21 08:10:40|3446|3445|3448|3447|3448.5|3447.5|3446|3445|11027
1608538250000|2020-12-21 08:10:50|3447.5|3446.5|3455.5|3453.5|3455.5|3454|3447|3445.5|9449
1608538260000|2020-12-21 08:11:00|3455|3454|3450|3449|3455.5|3454.5|3448|3446|5233
1608538270000|2020-12-21 08:11:10|3449.5|3448.5|3452.5|3450.5|3452.5|3450.5|3446|3444|6583
1608538280000|2020-12-21 08:11:20|3453|3451|3451.5|3450|3453|3452|3450|3448.5|4424
1608538290000|2020-12-21 08:11:30|3452|3450.5|3453|3451.5|3455|3453.5|3448.5|3448|8344
1608538300000|2020-12-21 08:11:40|3453.5|3452|3454.5|3453|3456|3455|3453|3451.5|2798
1608538310000|2020-12-21 08:11:50|3454|3452.5|3457.5|3455|3458.5|3456|3454|3452|3517
1608538320000|2020-12-21 08:12:00|3458|3455.5|3453.5|3452.5|3458|3456.5|3453.5|3452|5657
1608538330000|2020-12-21 08:12:10|3453|3452|3456.5|3454.5|3457|3455|3452|3450.5|5612
1608538340000|2020-12-21 08:12:20|3456|3455|3455.5|3453.5|3456.5|3455|3454|3452.5|5038
1608538350000|2020-12-21 08:12:30|3456.5|3454|3459|3457.5|3459|3457.5|3453.5|3452.5|8568
1608538360000|2020-12-21 08:12:40|3458.5|3458|3459|3457.5|3459|3458.5|3457.5|3456.5|3984
1608538370000|2020-12-21 08:12:50|3459.5|3458|3461|3459.5|3461.5|3460.5|3458.5|3457.5|7099
1608538380000|2020-12-21 08:13:00|3460.5|3459|3459|3458|3461|3459.5|3459|3457.5|3002
1608538390000|2020-12-21 08:13:10|3458.5|3457.5|3461|3459.5|3462|3461|3457|3455.5|5153
1608538400000|2020-12-21 08:13:20|3461.5|3460|3460|3458.5|3461.5|3460.5|3459.5|3458|9366
1608538410000|2020-12-21 08:13:30|3460.5|3459|3461.5|3460|3465|3463|3460.5|3459|7527
1608538420000|2020-12-21 08:13:40|3462|3460.5|3463.5|3462|3465|3463.5|3461.5|3460|10734
1608538430000|2020-12-21 08:13:50|3464|3462.5|3463.5|3461.5|3466.5|3464.5|3463|3461.5|11648
1608538440000|2020-12-21 08:14:00|3463|3462|3463|3462|3463.5|3462.5|3461.5|3460.5|11914
1608538450000|2020-12-21 08:14:10|3462.5|3461.5|3459.5|3458|3462.5|3461.5|3457.5|3457|13247
1608538460000|2020-12-21 08:14:20|3459|3457.5|3461|3460|3462.5|3461|3458|3457|12136
1608538470000|2020-12-21 08:14:30|3460|3459.5|3464.5|3463|3467|3465.5|3460|3459.5|10740
1608538480000|2020-12-21 08:14:40|3464|3463.5|3469|3467|3469|3467|3462.5|3462|6172
1608538490000|2020-12-21 08:14:50|3468.5|3467.5|3472.5|3471|3473|3471|3468|3467|8207
1608538500000|2020-12-21 08:15:00|3472|3470.5|3468|3466.5|3472.5|3471|3467.5|3466|9671
1608538510000|2020-12-21 08:15:10|3468.5|3467|3469.5|3468|3471|3469.5|3468.5|3467|11857
1608538520000|2020-12-21 08:15:20|3469|3467.5|3466.5|3465|3470|3469|3463|3462|8686
1608538530000|2020-12-21 08:15:30|3467|3464.5|3467|3466|3470|3468.5|3466.5|3464.5|11845
1608538540000|2020-12-21 08:15:40|3466.5|3465.5|3470.5|3469.5|3470.5|3469.5|3464.5|3462.5|14907
1608538550000|2020-12-21 08:15:50|3470|3469|3474.5|3473|3475|3474|3470|3468.5|5579
1608538560000|2020-12-21 08:16:00|3474|3473.5|3472|3470.5|3476|3475|3471|3470|15341
1608538570000|2020-12-21 08:16:10|3472.5|3471|3475|3473.5|3476|3475|3472|3470.5|15028
1608538580000|2020-12-21 08:16:20|3474.5|3473|3477.5|3476.5|3478|3476.5|3473.5|3472|6816
1608538590000|2020-12-21 08:16:30|3478|3476|3478|3476.5|3478.5|3477|3476|3475|6013
1608538600000|2020-12-21 08:16:40|3478.5|3477|3487.5|3485.5|3488.5|3486.5|3478.5|3477|28277
1608538610000|2020-12-21 08:16:50|3486.5|3485|3485.5|3484.5|3487|3486|3482|3480.5|11421
1608538620000|2020-12-21 08:17:00|3486|3485|3485|3484|3487|3486|3482|3481|9460
1608538630000|2020-12-21 08:17:10|3484.5|3483.5|3482.5|3481.5|3485|3484|3481.5|3480.5|9818
1608538640000|2020-12-21 08:17:20|3482|3481|3482.5|3481.5|3482.5|3482|3479.5|3478.5|16907
1608538650000|2020-12-21 08:17:30|3482|3481|3479|3478|3482|3481.5|3478|3477|3751
1608538660000|2020-12-21 08:17:40|3480|3478.5|3480|3478.5|3481.5|3480.5|3478|3477.5|10905
1608538670000|2020-12-21 08:17:50|3479.5|3478|3474|3473|3479.5|3478|3474|3473|9638
1608538680000|2020-12-21 08:18:00|3474.5|3473.5|3469.5|3468.5|3475|3474|3469.5|3468.5|16168
1608538690000|2020-12-21 08:18:10|3470|3469|3468|3466.5|3471|3470.5|3467.5|3466.5|15844
1608538700000|2020-12-21 08:18:20|3467.5|3466|3467.5|3466.5|3468|3466.5|3465|3464.5|4952
1608538710000|2020-12-21 08:18:30|3467|3466|3467|3465.5|3468|3466.5|3463.5|3463|4948
1608538720000|2020-12-21 08:18:40|3466.5|3466|3465.5|3463.5|3467|3466|3464.5|3463|1986
1608538730000|2020-12-21 08:18:50|3466|3464|3465.5|3464|3466.5|3465.5|3463.5|3462.5|3203
1608538740000|2020-12-21 08:19:00|3465|3463.5|3462.5|3460.5|3465|3463.5|3461.5|3460|2330
1608538750000|2020-12-21 08:19:10|3462|3460|3459.5|3458|3462|3460|3458|3457|5415
1608538760000|2020-12-21 08:19:20|3460|3458.5|3466.5|3465.5|3467|3465.5|3460|3458.5|16991
1608538770000|2020-12-21 08:19:30|3466|3465|3463|3461.5|3466.5|3465.5|3463|3461.5|3568
1608538780000|2020-12-21 08:19:40|3462.5|3462|3469|3467.5|3469.5|3467.5|3462|3462|5298
1608538790000|2020-12-21 08:19:50|3468.5|3467|3467|3465.5|3468.5|3467|3464|3463.5|1916
1608538800000|2020-12-21 08:20:00|3466.5|3464.5|3463|3462|3466.5|3464.5|3463|3461.5|933
1608538810000|2020-12-21 08:20:10|3463.5|3462.5|3459|3458|3463.5|3462.5|3459|3458|4103
1608538820000|2020-12-21 08:20:20|3458.5|3457.5|3459|3457.5|3460.5|3459.5|3457.5|3456|2159
1608538830000|2020-12-21 08:20:30|3458|3457|3457|3456|3458.5|3457.5|3456.5|3456|2593
1608538840000|2020-12-21 08:20:40|3456.5|3455.5|3462.5|3461.5|3465|3464.5|3456|3455|14112
1608538850000|2020-12-21 08:20:50|3463|3461|3464.5|3464|3466.5|3465|3462.5|3460.5|19690
1608538860000|2020-12-21 08:21:00|3464|3463.5|3460.5|3459.5|3464|3463.5|3460|3459|6564
1608538870000|2020-12-21 08:21:10|3460|3459|3461|3460|3461.5|3460.5|3459.5|3458|6280
1608538880000|2020-12-21 08:21:20|3460.5|3459.5|3455.5|3454.5|3461|3459.5|3455|3454|7307
1608538890000|2020-12-21 08:21:30|3455|3454|3457|3456|3458|3457|3454.5|3453|3990
1608538900000|2020-12-21 08:21:40|3457.5|3457|3457|3456|3460|3458.5|3457|3455.5|3947
1608538910000|2020-12-21 08:21:50|3458|3455.5|3458.5|3457|3459|3458|3457|3455.5|9208
1608538920000|2020-12-21 08:22:00|3458|3456.5|3459|3457.5|3459.5|3458|3458|3456|859
1608538930000|2020-12-21 08:22:10|3458.5|3457|3456.5|3455|3459.5|3458|3455.5|3454.5|3208
1608538940000|2020-12-21 08:22:20|3457|3455.5|3459|3457|3460|3459|3457|3455|3299
1608538950000|2020-12-21 08:22:30|3458|3456.5|3459|3458|3460|3459|3458|3456.5|2754
1608538960000|2020-12-21 08:22:40|3458.5|3457.5|3459.5|3458.5|3459.5|3459|3457.5|3457|3623
1608538970000|2020-12-21 08:22:50|3459|3458|3457.5|3456.5|3459.5|3458|3457.5|3456.5|2652
1608538980000|2020-12-21 08:23:00|3457|3456|3457.5|3456|3458|3457|3455.5|3455|2451
1608538990000|2020-12-21 08:23:10|3457|3456.5|3454|3453|3458.5|3456.5|3453|3452|3539
1608539000000|2020-12-21 08:23:20|3454.5|3453.5|3453|3452|3455|3453.5|3452.5|3451|3180
1608539010000|2020-12-21 08:23:30|3452.5|3451.5|3453.5|3452|3455|3454|3451.5|3450.5|18343
1608539020000|2020-12-21 08:23:40|3454|3453|3453.5|3452.5|3456|3454.5|3451.5|3451|7973
1608539030000|2020-12-21 08:23:50|3454|3453|3453|3451.5|3454.5|3453|3452.5|3451.5|653
1608539040000|2020-12-21 08:24:00|3452|3451|3451|3449.5|3453|3452|3449|3448|13080
1608539050000|2020-12-21 08:24:10|3450.5|3449|3452.5|3451|3453|3452|3450|3448.5|8751
1608539060000|2020-12-21 08:24:20|3453|3451.5|3449.5|3448|3453|3452|3449|3448|8580
1608539070000|2020-12-21 08:24:30|3450|3448.5|3449.5|3448.5|3452|3450.5|3449|3448|6331
1608539080000|2020-12-21 08:24:40|3449|3448|3453.5|3452|3453.5|3452|3449|3448|4133
1608539090000|2020-12-21 08:24:50|3453|3451.5|3457|3455.5|3457|3456.5|3451|3450|11230
1608539100000|2020-12-21 08:25:00|3457.5|3456.5|3456.5|3454.5|3459.5|3457|3454.5|3453|14283
1608539110000|2020-12-21 08:25:10|3457|3455|3457.5|3456.5|3459.5|3457.5|3456|3454.5|2552
1608539120000|2020-12-21 08:25:20|3458|3457|3455.5|3454.5|3458.5|3457|3455|3454.5|3505
1608539130000|2020-12-21 08:25:30|3455|3453.5|3455.5|3454.5|3457|3455.5|3455|3453.5|3429
1608539140000|2020-12-21 08:25:40|3456|3455|3456|3454.5|3456.5|3455|3454.5|3453.5|650
1608539150000|2020-12-21 08:25:50|3455.5|3455|3456|3454.5|3456|3455|3453.5|3453|6027
1608539160000|2020-12-21 08:26:00|3456.5|3455|3454|3453|3457|3456|3453.5|3452.5|9646
1608539170000|2020-12-21 08:26:10|3453.5|3452.5|3456.5|3455|3458|3456.5|3453.5|3452.5|4549
1608539180000|2020-12-21 08:26:20|3455|3455.5|3455|3454.5|3456.5|3455.5|3453.5|3452|8556
1608539190000|2020-12-21 08:26:30|3454.5|3454|3455|3453.5|3455|3454.5|3453.5|3452|5554
1608539200000|2020-12-21 08:26:40|3454.5|3452.5|3455|3453.5|3455.5|3454.5|3453|3452|16763
1608539210000|2020-12-21 08:26:50|3454.5|3454|3454.5|3453|3455|3454|3453.5|3453|1944
1608539220000|2020-12-21 08:27:00|3455|3453.5|3455|3453.5|3455.5|3454.5|3454|3453|2593
1608539230000|2020-12-21 08:27:10|3455.5|3454|3455|3453.5|3455.5|3454.5|3455|3453.5|2545
1608539240000|2020-12-21 08:27:20|3454.5|3453|3455|3454|3455|3454|3454|3453|1857
1608539250000|2020-12-21 08:27:30|3454.5|3453.5|3452.5|3451|3455|3453.5|3451.5|3450.5|2880
1608539260000|2020-12-21 08:27:40|3452|3450.5|3451|3450|3452.5|3451|3450|3449|4855
1608539270000|2020-12-21 08:27:50|3451.5|3449.5|3458|3456.5|3459|3458.5|3451.5|3449.5|17823
1608539280000|2020-12-21 08:28:00|3457.5|3456|3460|3458.5|3461|3460|3457|3456|28695
1608539290000|2020-12-21 08:28:10|3459.5|3459|3454.5|3453.5|3460|3459|3454.5|3453.5|4425
1608539300000|2020-12-21 08:28:20|3455|3453|3455.5|3454.5|3455.5|3454.5|3453.5|3452|1007
1608539310000|2020-12-21 08:28:30|3456|3455|3460.5|3459|3461.5|3460|3456|3455|5846
1608539320000|2020-12-21 08:28:40|3461|3459.5|3462|3460.5|3462.5|3460.5|3459.5|3458.5|1579
1608539330000|2020-12-21 08:28:50|3462.5|3461|3463|3461.5|3463.5|3462|3461|3460.5|971
1608539340000|2020-12-21 08:29:00|3462.5|3461|3453|3452|3462.5|3461|3453|3452|11625
1608539350000|2020-12-21 08:29:10|3453.5|3452.5|3453|3452|3457|3455.5|3453|3452|5076
1608539360000|2020-12-21 08:29:20|3453.5|3451|3454|3452.5|3455|3453|3452|3451|5707
1608539370000|2020-12-21 08:29:30|3453.5|3453|3454.5|3453|3454.5|3453|3453|3452.5|744
1608539380000|2020-12-21 08:29:40|3454|3452.5|3454|3452.5|3454.5|3453.5|3453|3452.5|2795
1608539390000|2020-12-21 08:29:50|3454.5|3453|3456|3454.5|3457|3455.5|3454.5|3453|2614
1608539400000|2020-12-21 08:30:00|3455.5|3454|3454.5|3453|3456|3454.5|3454|3452.5|2091
1608539410000|2020-12-21 08:30:10|3455|3453.5|3457.5|3456.5|3457.5|3456.5|3454|3453|5039
1608539420000|2020-12-21 08:30:20|3458|3457|3457|3456|3458|3457.5|3457|3456|9742
1608539430000|2020-12-21 08:30:30|3457.5|3456.5|3463|3461.5|3468.5|3463.5|3455|3454|129994
1608539440000|2020-12-21 08:30:40|3462.5|3462|3462|3460.5|3463|3462|3460.5|3459.5|3826
1608539450000|2020-12-21 08:30:50|3461.5|3461|3464.5|3463|3465|3464|3461|3459.5|6554
1608539460000|2020-12-21 08:31:00|3465|3463.5|3464|3463|3466.5|3465|3464|3463|8024
1608539470000|2020-12-21 08:31:10|3464.5|3463.5|3460.5|3459.5|3465|3463.5|3460|3458|3776
1608539480000|2020-12-21 08:31:20|3461|3460|3462|3460.5|3463|3461.5|3461|3459.5|5844
1608539490000|2020-12-21 08:31:30|3461.5|3460|3461|3460|3461.5|3460|3460|3458.5|3882
1608539500000|2020-12-21 08:31:40|3461.5|3460.5|3457.5|3456.5|3463|3461.5|3457.5|3456|4998
1608539510000|2020-12-21 08:31:50|3458|3457|3459|3457.5|3460.5|3460|3457.5|3456|3871
1608539520000|2020-12-21 08:32:00|3459.5|3458|3458.5|3457.5|3460.5|3459.5|3458.5|3457.5|1871
1608539530000|2020-12-21 08:32:10|3459|3457|3459.5|3458|3459.5|3459|3457|3456|6733
1608539540000|2020-12-21 08:32:20|3459|3457.5|3459|3457.5|3460|3459.5|3458.5|3457.5|1137
1608539550000|2020-12-21 08:32:30|3458.5|3458|3460.5|3459|3461.5|3460.5|3458.5|3458|1194
1608539560000|2020-12-21 08:32:40|3460|3458.5|3458.5|3457.5|3460.5|3458.5|3457|3455.5|2695
1608539570000|2020-12-21 08:32:50|3459|3458|3457.5|3456.5|3459|3458.5|3456.5|3456|1463
1608539580000|2020-12-21 08:33:00|3458|3457|3460.5|3460|3461.5|3460|3457.5|3456.5|4790
1608539590000|2020-12-21 08:33:10|3461|3459.5|3461.5|3460|3461.5|3460|3459.5|3459|636
1608539600000|2020-12-21 08:33:20|3462|3460.5|3460.5|3459.5|3462|3460.5|3459.5|3458|2967
1608539610000|2020-12-21 08:33:30|3461|3460|3463|3462|3463|3462|3460.5|3460|1539
1608539620000|2020-12-21 08:33:40|3464|3462.5|3461.5|3460.5|3465|3463|3461.5|3460|3215
1608539630000|2020-12-21 08:33:50|3462|3461|3461|3460|3465.5|3464.5|3460.5|3460|14988
1608539640000|2020-12-21 08:34:00|3461.5|3460.5|3461.5|3459.5|3463.5|3461.5|3459|3458|7339
1608539650000|2020-12-21 08:34:10|3461|3459|3457.5|3456.5|3461.5|3460|3457.5|3456.5|4193
1608539660000|2020-12-21 08:34:20|3458|3457|3456.5|3455.5|3458.5|3457.5|3456.5|3455|4058
1608539670000|2020-12-21 08:34:30|3457|3456|3458|3457|3458.5|3458|3456|3455|5567
1608539680000|2020-12-21 08:34:40|3458.5|3457.5|3460|3459|3460|3459.5|3458|3457|4372
1608539690000|2020-12-21 08:34:50|3460.5|3459.5|3462|3460.5|3463|3461.5|3460.5|3459.5|1002
1608539700000|2020-12-21 08:35:00|3462.5|3461|3460.5|3459.5|3462.5|3461|3459.5|3458.5|8183
1608539710000|2020-12-21 08:35:10|3461|3460|3462|3461|3462.5|3461.5|3460|3459.5|3802
1608539720000|2020-12-21 08:35:20|3461.5|3461.5|3462|3461.5|3463.5|3461.5|3461.5|3461|1293
1608539730000|2020-12-21 08:35:30|3462.5|3461|3464|3463|3464.5|3463|3462|3461|1373
1608539740000|2020-12-21 08:35:40|3464.5|3463.5|3466|3465|3466.5|3465|3464|3463.5|2956
1608539750000|2020-12-21 08:35:50|3467|3465.5|3468|3467|3468|3467.5|3466|3464.5|2378
1608539760000|2020-12-21 08:36:00|3469|3467.5|3471.5|3470|3472.5|3472|3468|3467.5|8596
1608539770000|2020-12-21 08:36:10|3471|3470.5|3472|3471.5|3472|3471.5|3471|3470|3727
1608539780000|2020-12-21 08:36:20|3472.5|3472|3476|3474.5|3476|3474.5|3472.5|3471.5|2747
1608539790000|2020-12-21 08:36:30|3475.5|3475|3477.5|3476.5|3479|3477.5|3475.5|3474.5|1528
1608539800000|2020-12-21 08:36:40|3478|3477|3478|3476|3480|3479.5|3476.5|3476|5295
1608539810000|2020-12-21 08:36:50|3477.5|3476.5|3477|3475.5|3478|3477|3475|3473.5|5205
1608539820000|2020-12-21 08:37:00|3478|3476|3476|3475|3478|3476.5|3476|3474.5|4430
1608539830000|2020-12-21 08:37:10|3475.5|3474.5|3476.5|3474.5|3477.5|3476|3475|3474|6113
1608539840000|2020-12-21 08:37:20|3476|3475|3476.5|3475.5|3478|3477|3475|3474|5438
1608539850000|2020-12-21 08:37:30|3476|3475|3477.5|3476|3478|3476.5|3475.5|3474|2144
1608539860000|2020-12-21 08:37:40|3477|3475.5|3475.5|3474.5|3477.5|3475.5|3474.5|3473.5|1024
1608539870000|2020-12-21 08:37:50|3476|3475|3476|3475|3476|3475|3474.5|3474|1592
1608539880000|2020-12-21 08:38:00|3475.5|3474.5|3477.5|3476|3477.5|3476|3474.5|3474|4147
1608539890000|2020-12-21 08:38:10|3478|3476.5|3476.5|3475|3478|3476.5|3475|3474.5|1860
1608539900000|2020-12-21 08:38:20|3476|3474.5|3475.5|3474|3476.5|3475|3474.5|3474|1372
1608539910000|2020-12-21 08:38:30|3475|3475|3470|3468.5|3475|3475|3470|3468|2263
1608539920000|2020-12-21 08:38:40|3470.5|3468|3473.5|3472|3473.5|3472|3470|3468|3131
1608539930000|2020-12-21 08:38:50|3474|3472.5|3476.5|3475|3476.5|3475|3473.5|3471.5|1972
1608539940000|2020-12-21 08:39:00|3477|3475.5|3480|3478.5|3480|3479|3477|3475.5|2934
1608539950000|2020-12-21 08:39:10|3479.5|3478|3481.5|3480|3482|3480|3477.5|3477|2309
1608539960000|2020-12-21 08:39:20|3482|3480.5|3482.5|3480.5|3484|3482.5|3481.5|3480.5|714
1608539970000|2020-12-21 08:39:30|3482|3480|3481.5|3480|3482.5|3481|3480|3479|1843
1608539980000|2020-12-21 08:39:40|3482|3480.5|3479.5|3478|3482.5|3481|3478.5|3478|964
1608539990000|2020-12-21 08:39:50|3480|3478.5|3479|3478|3480|3478.5|3478|3477.5|4781
1608540000000|2020-12-21 08:40:00|3478.5|3478.5|3481.5|3480.5|3481.5|3480.5|3478|3476.5|3122
1608540010000|2020-12-21 08:40:10|3482|3481|3482|3480.5|3483.5|3482|3481|3480|1976
1608540020000|2020-12-21 08:40:20|3481.5|3480|3482.5|3481|3483.5|3481.5|3481|3480|484
1608540030000|2020-12-21 08:40:30|3483|3481.5|3483.5|3481.5|3483.5|3481.5|3483|3481.5|30
1608540040000|2020-12-21 08:40:40|3483|3481|3486|3484.5|3486|3484.5|3481|3480.5|5514
1608540050000|2020-12-21 08:40:50|3486.5|3485|3485|3483.5|3487.5|3486.5|3484.5|3483.5|3382
1608540060000|2020-12-21 08:41:00|3485.5|3484|3488.5|3487|3489|3487.5|3485|3483.5|665
1608540070000|2020-12-21 08:41:10|3488|3486.5|3487.5|3486.5|3489|3487.5|3486.5|3485.5|2151
1608540080000|2020-12-21 08:41:20|3488|3487|3487.5|3486.5|3489|3488|3487|3485|2057
1608540090000|2020-12-21 08:41:30|3488|3487.5|3488.5|3487|3490|3488.5|3488|3486.5|2788
1608540100000|2020-12-21 08:41:40|3488|3487.5|3489.5|3488.5|3489.5|3488.5|3487.5|3487|4876
1608540110000|2020-12-21 08:41:50|3490|3489|3488.5|3487|3490|3489|3487.5|3486.5|1393
1608540120000|2020-12-21 08:42:00|3489|3487.5|3489|3487.5|3489.5|3488|3488.5|3487|358
1608540130000|2020-12-21 08:42:10|3488.5|3487|3484|3483|3488.5|3488|3483.5|3483|3671
1608540140000|2020-12-21 08:42:20|3484.5|3484|3485|3484|3485|3484|3483.5|3482.5|1852
1608540150000|2020-12-21 08:42:30|3485.5|3484.5|3485.5|3483.5|3486|3484.5|3483.5|3482|3192
1608540160000|2020-12-21 08:42:40|3485|3483|3485|3483.5|3485|3484|3483|3482.5|1842
1608540170000|2020-12-21 08:42:50|3484.5|3483|3484.5|3482.5|3484.5|3483|3483|3482|2835
1608540180000|2020-12-21 08:43:00|3485|3483|3486|3485|3486|3485|3484.5|3483|1124
1608540190000|2020-12-21 08:43:10|3486.5|3484.5|3483|3482|3486.5|3484.5|3483|3481.5|6496
1608540200000|2020-12-21 08:43:20|3483.5|3482.5|3483.5|3482.5|3485|3483.5|3483.5|3482|964
1608540210000|2020-12-21 08:43:30|3484|3483|3482|3480.5|3484.5|3483|3481.5|3480.5|1640
1608540220000|2020-12-21 08:43:40|3481.5|3481|3483.5|3482|3484.5|3482.5|3481.5|3480.5|4147
1608540230000|2020-12-21 08:43:50|3483|3481.5|3482.5|3480.5|3483.5|3482|3482|3480.5|1549
1608540240000|2020-12-21 08:44:00|3482|3481|3482.5|3481.5|3482.5|3481.5|3481.5|3480.5|561
1608540250000|2020-12-21 08:44:10|3482|3482|3484|3483|3484|3483|3482|3482|488
1608540260000|2020-12-21 08:44:20|3483.5|3482.5|3483.5|3482.5|3484|3483|3483.5|3482.5|219
1608540270000|2020-12-21 08:44:30|3483|3482|3481.5|3480|3483.5|3482|3481|3480|1905
1608540280000|2020-12-21 08:44:40|3481|3479.5|3482|3480.5|3483|3481.5|3479|3478|2610
1608540290000|2020-12-21 08:44:50|3482.5|3480|3481.5|3480.5|3482.5|3480.5|3481|3480|791
1608540300000|2020-12-21 08:45:00|3481|3480|3487|3485.5|3487.5|3485.5|3480|3479|4843
1608540310000|2020-12-21 08:45:10|3486.5|3485|3486.5|3485|3487|3485.5|3486|3484.5|1501
1608540320000|2020-12-21 08:45:20|3486|3484.5|3486.5|3484.5|3487|3486|3484.5|3483.5|2558
1608540330000|2020-12-21 08:45:30|3486|3484|3483|3482|3486|3484.5|3482.5|3481.5|4683
1608540340000|2020-12-21 08:45:40|3483.5|3482.5|3484.5|3483.5|3485|3484|3483.5|3482.5|3005
1608540350000|2020-12-21 08:45:50|3484|3483|3486|3484.5|3486|3485.5|3483.5|3482.5|967
1608540360000|2020-12-21 08:46:00|3485.5|3485|3484.5|3483.5|3486|3485|3483.5|3483|985
1608540370000|2020-12-21 08:46:10|3485|3483|3484.5|3483.5|3485|3484|3484|3483|1568
1608540380000|2020-12-21 08:46:20|3484|3483|3483.5|3482.5|3484|3483|3483|3482|466
1608540390000|2020-12-21 08:46:30|3483|3482|3483.5|3482.5|3484|3483.5|3482.5|3481.5|7253
1608540400000|2020-12-21 08:46:40|3483|3482|3487|3486.5|3487.5|3486.5|3482|3481.5|3593
1608540410000|2020-12-21 08:46:50|3486.5|3486|3484.5|3483|3487|3486|3484|3483|5962
1608540420000|2020-12-21 08:47:00|3484|3483.5|3480|3479|3484.5|3484|3479.5|3479|4537
1608540430000|2020-12-21 08:47:10|3480.5|3479.5|3480|3479.5|3481.5|3480.5|3479|3478|3796
1608540440000|2020-12-21 08:47:20|3479.5|3479|3479|3477.5|3481|3479.5|3477|3476|2921
1608540450000|2020-12-21 08:47:30|3479.5|3478|3479|3477.5|3479.5|3478.5|3478.5|3477|95
1608540460000|2020-12-21 08:47:40|3479.5|3478|3480|3478.5|3480|3479.5|3479|3477.5|1803
1608540470000|2020-12-21 08:47:50|3479.5|3479|3480.5|3478.5|3481|3480|3479.5|3478.5|5337
1608540480000|2020-12-21 08:48:00|3480|3479|3480.5|3479.5|3480.5|3480|3479.5|3479|464
1608540490000|2020-12-21 08:48:10|3480|3479|3479.5|3478|3480|3479|3477.5|3476.5|2821
1608540500000|2020-12-21 08:48:20|3480|3478.5|3477.5|3476.5|3480|3479|3476.5|3476|1983
1608540510000|2020-12-21 08:48:30|3477|3476|3476.5|3475|3477.5|3476.5|3475.5|3475|636
1608540520000|2020-12-21 08:48:40|3476|3475.5|3477.5|3476.5|3477.5|3476.5|3475.5|3475|1390
1608540530000|2020-12-21 08:48:50|3477|3476|3476.5|3475.5|3477|3476.5|3475.5|3475|1126
1608540540000|2020-12-21 08:49:00|3476|3475|3475|3473.5|3476|3475|3473.5|3472|8024
1608540550000|2020-12-21 08:49:10|3474.5|3473|3471.5|3470.5|3474.5|3473.5|3470.5|3470|2224
1608540560000|2020-12-21 08:49:20|3472|3471|3472.5|3471.5|3472.5|3471.5|3471|3470|2871
1608540570000|2020-12-21 08:49:30|3472|3471|3471.5|3471|3472.5|3472|3471|3470.5|4071
1608540580000|2020-12-21 08:49:40|3471|3470.5|3472|3471|3473|3472|3471|3470.5|6889
1608540590000|2020-12-21 08:49:50|3471.5|3470.5|3472|3471.5|3473|3472.5|3471|3470.5|1185
1608540600000|2020-12-21 08:50:00|3471.5|3471|3476|3474.5|3476|3475|3471.5|3471|1798
1608540610000|2020-12-21 08:50:10|3476.5|3475|3475.5|3474.5|3477|3476|3475|3474|1915
1608540620000|2020-12-21 08:50:20|3476|3475|3475.5|3474|3476|3475|3475|3474|757
1608540630000|2020-12-21 08:50:30|3475|3473.5|3475.5|3474.5|3475.5|3474.5|3473.5|3472.5|1942
1608540640000|2020-12-21 08:50:40|3476|3475|3478|3477|3478.5|3478|3476|3475|3968
1608540650000|2020-12-21 08:50:50|3477.5|3476.5|3480|3479|3480|3479|3476.5|3476|3655
1608540660000|2020-12-21 08:51:00|3480.5|3479.5|3481|3480|3481|3480|3480|3479|921
1608540670000|2020-12-21 08:51:10|3480.5|3479.5|3478.5|3477.5|3481|3479.5|3478|3477|1852
1608540680000|2020-12-21 08:51:20|3479|3478|3480|3479|3480.5|3479.5|3479|3478|1728
1608540690000|2020-12-21 08:51:30|3480.5|3479.5|3480|3479|3480.5|3479.5|3479.5|3478|1047
1608540700000|2020-12-21 08:51:40|3479.5|3478.5|3480.5|3479.5|3481|3480.5|3479.5|3478.5|2524
1608540710000|2020-12-21 08:51:50|3481|3480|3479|3478|3481|3480.5|3479|3478|2856
1608540720000|2020-12-21 08:52:00|3479.5|3478.5|3480|3479|3480.5|3480|3479|3478|1737
1608540730000|2020-12-21 08:52:10|3480.5|3479.5|3481|3479.5|3481|3480|3480.5|3479.5|350
1608540740000|2020-12-21 08:52:20|3481.5|3480|3483.5|3482.5|3484|3483|3481.5|3479.5|2434
1608540750000|2020-12-21 08:52:30|3483|3482|3483.5|3482.5|3484|3483.5|3482|3481.5|1944
1608540760000|2020-12-21 08:52:40|3483|3483|3484|3483.5|3484|3483.5|3483|3482|1032
1608540770000|2020-12-21 08:52:50|3483.5|3483|3484.5|3483|3485|3484|3483.5|3483|1453
1608540780000|2020-12-21 08:53:00|3484|3483.5|3486|3485|3486.5|3485.5|3483.5|3483|8285
1608540790000|2020-12-21 08:53:10|3485.5|3485.5|3485.5|3484.5|3486|3485.5|3485|3484|4039
1608540800000|2020-12-21 08:53:20|3485|3484|3486|3484.5|3486|3485|3485|3484|1897
1608540810000|2020-12-21 08:53:30|3486.5|3485|3485|3484|3486.5|3486|3485|3484|3835
1608540820000|2020-12-21 08:53:40|3484.5|3483.5|3484.5|3483|3485.5|3484.5|3483.5|3483|5722
1608540830000|2020-12-21 08:53:50|3484|3483.5|3485|3484|3485|3484|3483|3482.5|2479
1608540840000|2020-12-21 08:54:00|3484.5|3483.5|3484.5|3483.5|3485|3484|3483.5|3482.5|786
1608540850000|2020-12-21 08:54:10|3484|3483|3484|3483|3484.5|3483.5|3483.5|3483|924
1608540860000|2020-12-21 08:54:20|3483.5|3482.5|3482|3480.5|3483.5|3483|3481.5|3480|3469
1608540870000|2020-12-21 08:54:30|3481.5|3481|3477.5|3476.5|3482|3481|3477|3476.5|10609
1608540880000|2020-12-21 08:54:40|3477|3476|3476|3475|3478|3477.5|3474|3472.5|19337
1608540890000|2020-12-21 08:54:50|3475.5|3474.5|3477|3476|3477|3476.5|3475|3474|4435
1608540900000|2020-12-21 08:55:00|3477.5|3476.5|3477.5|3476|3477.5|3477|3475|3474.5|4545
1608540910000|2020-12-21 08:55:10|3477|3475.5|3475.5|3474.5|3477.5|3476|3474.5|3473.5|2101
1608540920000|2020-12-21 08:55:20|3476|3475|3478|3477.5|3479.5|3478.5|3476|3475|1635
1608540930000|2020-12-21 08:55:30|3478.5|3478|3478|3477|3479|3478|3478|3477|4284
1608540940000|2020-12-21 08:55:40|3477.5|3477.5|3477|3476.5|3478|3477.5|3476|3475.5|3189
1608540950000|2020-12-21 08:55:50|3476.5|3476|3478.5|3478|3478.5|3478|3476.5|3476|2673
1608540960000|2020-12-21 08:56:00|3479|3478.5|3482.5|3481.5|3483|3482|3479|3478|2452
1608540970000|2020-12-21 08:56:10|3483|3482|3484|3483|3484.5|3483.5|3483|3482|1334
1608540980000|2020-12-21 08:56:20|3483.5|3482.5|3484.5|3483.5|3484.5|3484|3482.5|3482|2566
1608540990000|2020-12-21 08:56:30|3484|3483|3483|3482|3484|3483|3481.5|3480.5|1286
1608541000000|2020-12-21 08:56:40|3481.5|3481.5|3482.5|3481.5|3483.5|3483|3481.5|3481|3709
1608541010000|2020-12-21 08:56:50|3483|3482|3484|3483|3484|3483.5|3482|3481.5|15844
1608541020000|2020-12-21 08:57:00|3484.5|3483.5|3485|3484|3485|3484|3484.5|3483.5|826
1608541030000|2020-12-21 08:57:10|3484.5|3483.5|3484.5|3483.5|3485|3484|3484|3483|1192
1608541040000|2020-12-21 08:57:20|3485|3484|3487|3486|3487|3486|3485|3484|1505
1608541050000|2020-12-21 08:57:30|3486.5|3485.5|3486.5|3485.5|3486.5|3486|3485.5|3485|3249
1608541060000|2020-12-21 08:57:40|3486|3485|3485|3484.5|3486|3485|3485|3484.5|1538
1608541070000|2020-12-21 08:57:50|3484.5|3484|3485|3484|3485|3484.5|3484.5|3483.5|1583
1608541080000|2020-12-21 08:58:00|3485.5|3484.5|3487|3486.5|3487|3486.5|3485|3484.5|1017
1608541090000|2020-12-21 08:58:10|3487.5|3487|3486.5|3485.5|3488|3487|3486|3485|663
1608541100000|2020-12-21 08:58:20|3486|3486|3486|3484.5|3486.5|3486|3483.5|3482.5|16778
1608541110000|2020-12-21 08:58:30|3485.5|3485|3485.5|3484.5|3485.5|3485|3485|3484|1054
1608541120000|2020-12-21 08:58:40|3485|3484|3484.5|3483.5|3485|3484.5|3483.5|3483|2028
1608541130000|2020-12-21 08:58:50|3484|3483|3484.5|3483.5|3484.5|3484|3483.5|3482.5|24055
1608541140000|2020-12-21 08:59:00|3485|3484|3484|3483|3485.5|3485|3484|3483|1305
1608541150000|2020-12-21 08:59:10|3483.5|3482.5|3482|3481|3484|3482.5|3482|3481|1411
1608541160000|2020-12-21 08:59:20|3482.5|3481.5|3481.5|3480.5|3482.5|3482|3481.5|3480.5|1306
1608541170000|2020-12-21 08:59:30|3482|3481|3481|3480.5|3482|3481.5|3481|3480.5|923
1608541180000|2020-12-21 08:59:40|3481.5|3481|3482|3481|3482|3481.5|3481|3480.5|784
1608541190000|2020-12-21 08:59:50|3481.5|3480.5|3480.5|3479.5|3481.5|3481|3480|3479.5|1004
1608541200000|2020-12-21 09:00:00|3480|3479|3480|3479|3480.5|3479.5|3478|3477|2380
1608541210000|2020-12-21 09:00:10|3479.5|3478.5|3478.5|3477.5|3479.5|3478.5|3478|3477.5|1198
1608541220000|2020-12-21 09:00:20|3478|3477|3478.5|3477.5|3478.5|3477.5|3478|3477|1285
1608541230000|2020-12-21 09:00:30|3478|3477|3479.5|3478|3479.5|3478.5|3477.5|3477|1829
1608541240000|2020-12-21 09:00:40||3478.5||3478.5||3479||3478|835
1608541250000|2020-12-21 09:00:50|3480|3479.5|3480|3479|3481|3480.5|3480|3479|2603
1608541260000|2020-12-21 09:01:00|3479.5|3478.5|3479.5|3478|3479.5|3479|3478.5|3478|36
1608541270000|2020-12-21 09:01:10|3479|3478.5|3479|3477.5|3479.5|3478.5|3477|3476.5|3814
1608541280000|2020-12-21 09:01:20|3478.5|3478|3477.5|3476|3479|3478|3476.5|3476|2355
1608541290000|2020-12-21 09:01:30|3477|3476.5|3476|3475|3477|3477|3476|3475|621
1608541300000|2020-12-21 09:01:40|3476.5|3475.5|3477|3476|3477|3476.5|3476.5|3475|403
1608541310000|2020-12-21 09:01:50|3477.5|3476.5|3477|3476.5|3477.5|3477|3476.5|3475.5|1380
1608541320000|2020-12-21 09:02:00|3476.5|3476|3475.5|3474.5|3476.5|3476|3475|3474|1628
1608541330000|2020-12-21 09:02:10|3476|3475|3475.5|3474.5|3476.5|3475.5|3474.5|3474|2500
1608541340000|2020-12-21 09:02:20|3475|3475|3476.5|3475.5|3476.5|3476|3475|3475|954
1608541350000|2020-12-21 09:02:30|3476|3476|3476.5|3475.5|3476.5|3476|3475.5|3475|3107
1608541360000|2020-12-21 09:02:40|3476|3476|3477.5|3476.5|3477.5|3476.5|3476|3475.5|1251
1608541370000|2020-12-21 09:02:50|3477||3477||3477||3477||416
1608541380000|2020-12-21 09:03:00|3477.5|3476|3473|3472.5|3477.5|3476|3473|3472.5|8365
1608541390000|2020-12-21 09:03:10|3472.5|3472|3473|3472|3473|3472.5|3471.5|3471|5794
1608541400000|2020-12-21 09:03:20|3473.5|3471.5|3473.5|3472.5|3475|3474.5|3473.5|3471.5|2239
1608541410000|2020-12-21 09:03:30|3473|3473|3474|3473|3474|3473.5|3473|3473|2060
1608541420000|2020-12-21 09:03:40|3474.5|3473.5|3476.5|3475|3476.5|3475|3474.5|3473|558
1608541430000|2020-12-21 09:03:50|3476||3476||3476.5||3476||87
1608541440000|2020-12-21 09:04:00|3476.5|3475.5|3475.5|3474.5|3477.5|3476.5|3474.5|3473.5|2104
1608541450000|2020-12-21 09:04:10|3475|3474|3474|3472.5|3475|3474|3473.5|3472.5|1044
1608541460000|2020-12-21 09:04:20|3474.5|3473|3473|3472|3474.5|3473.5|3472.5|3472|1489
1608541470000|2020-12-21 09:04:30|3473.5|3472.5|3473|3472|3474|3473|3473|3472|1112
1608541480000|2020-12-21 09:04:40|3473.5|3472.5|3473|3472|3473.5|3473|3473|3472|344
1608541490000|2020-12-21 09:04:50|3473.5|3472.5|3472.5|3471.5|3473.5|3473|3471.5|3471|3493
1608541500000|2020-12-21 09:05:00|3472|3471|3472.5|3471|3472.5|3472|3471.5|3471|1754
1608541510000|2020-12-21 09:05:10|3472||3472||3472||3471.5||255
1608541520000|2020-12-21 09:05:20|3471.5|3470.5|3471.5|3471|3472|3471|3471|3470|987
1608541530000|2020-12-21 09:05:30|3471|3470.5|3469.5|3469|3471.5|3471|3469.5|3469|1951
1608541540000|2020-12-21 09:05:40|3470|3469.5|3470.5|3469.5|3470.5|3470|3470|3469.5|904
1608541550000|2020-12-21 09:05:50|3471|3470|3471.5|3470.5|3472|3470.5|3471|3469.5|1078
1608541560000|2020-12-21 09:06:00|3471|3471|3472|3470.5|3472|3471|3471|3470.5|847
1608541570000|2020-12-21 09:06:10|3471.5|3471|3472|3471.5|3472|3471.5|3471.5|3471|0
1608541580000|2020-12-21 09:06:20|3472.5|3472|3472|3471.5|3472.5|3472|3472|3471.5|1832
1608541590000|2020-12-21 09:06:30|3471.5|3471|3471.5|3471|3472|3471.5|3471.5|3470.5|2011
1608541600000|2020-12-21 09:06:40|3472|3471.5|3472.5|3471.5|3473|3472.5|3471.5|3471.5|721
1608541610000|2020-12-21 09:06:50|3472|3471|3471.5|3471|3472.5|3471|3471.5|3471|2066
1608541620000|2020-12-21 09:07:00|3471|3470.5|3472|3471.5|3472|3471.5|3471|3470.5|2952
1608541630000|2020-12-21 09:07:10|3472.5|3472|3471.5|3471|3472.5|3472|3471|3470.5|842
1608541640000|2020-12-21 09:07:20|3471|3470.5|3471|3470|3471.5|3471|3471|3470|2486
1608541650000|2020-12-21 09:07:30|3471.5|3470.5|3470|3469|3471.5|3470.5|3470|3469|831
1608541660000|2020-12-21 09:07:40|3469.5|3468.5|3467.5|3467|3469.5|3468.5|3467.5|3467|3706
1608541670000|2020-12-21 09:07:50|3468|3467.5|3467.5|3466.5|3468.5|3468|3467|3466.5|1724
1608541680000|2020-12-21 09:08:00|3468|3467|3467.5|3466.5|3468|3467|3466|3465.5|2628
1608541690000|2020-12-21 09:08:10|3467|3467|3467|3466|3468|3467|3467|3466|406
1608541700000|2020-12-21 09:08:20|3466.5|3465.5|3467|3466|3467|3466|3465|3464.5|5025
1608541710000|2020-12-21 09:08:30|||||||||100
1608541720000|2020-12-21 09:08:40|3467.5|3466.5|3467|3466|3468|3467.5|3467|3466|907
1608541730000|2020-12-21 09:08:50|3467.5|3466.5|3466|3465|3467.5|3467|3465.5|3464.5|4181
1608541740000|2020-12-21 09:09:00|3465.5|3464.5|3465.5|3464.5|3465.5|3464.5|3465.5|3464.5|101
1608541750000|2020-12-21 09:09:10|3465|3464|3463.5|3462.5|3465.5|3464|3463.5|3462.5|2758
1608541760000|2020-12-21 09:09:20|3464|3463|3464.5|3463.5|3464.5|3463.5|3464|3462.5|502
1608541770000|2020-12-21 09:09:30|3464|3464|3463|3462.5|3464.5|3464|3462.5|3462|8966
1608541780000|2020-12-21 09:09:40|3463.5|3462|3464.5|3463.5|3465|3464.5|3463|3462|17302
1608541790000|2020-12-21 09:09:50|3464|3462.5|3466.5|3465.5|3467|3466|3463|3462.5|17497
1608541800000|2020-12-21 09:10:00|3466|3465|3462|3461|3466|3465|3462|3461|3200
1608541810000|2020-12-21 09:10:10|3462.5|3461.5|3462.5|3461.5|3463|3462|3461.5|3461|4067
1608541820000|2020-12-21 09:10:20|3462||3462||3462.5||3462||2594
1608541830000|2020-12-21 09:10:30|3462.5|3461|3462.5|3462|3462.5|3462|3461.5|3461|2212
1608541840000|2020-12-21 09:10:40|3463|3461.5|3461.5|3460.5|3463|3462|3461.5|3460|2822
1608541850000|2020-12-21 09:10:50|3462|3461|3462|3461|3462.5|3461|3461.5|3460.5|1352
1608541860000|2020-12-21 09:11:00|3461.5|3460.5|3461.5|3461|3462|3461.5|3461.5|3460.5|787
1608541870000|2020-12-21 09:11:10|3461|3460.5|3462|3461|3462.5|3461.5|3461|3460|6364
1608541880000|2020-12-21 09:11:20|3462.5|3461.5|3461.5|3460.5|3462.5|3461.5|3460|3459|14834
1608541890000|2020-12-21 09:11:30|3461|3461|3462.5|3461.5|3462.5|3462|3461|3460.5|1277
1608541900000|2020-12-21 09:11:40|3462|3462|3460.5|3459.5|3462|3462|3460|3459|4433
1608541910000|2020-12-21 09:11:50|3461|3460|3461|3459.5|3461.5|3461|3460.5|3459.5|356
1608541920000|2020-12-21 09:12:00|3460.5|3459|3460.5|3459.5|3460.5|3460|3459|3458.5|2378
1608541930000|2020-12-21 09:12:10|3461|3460|3461.5|3460.5|3461.5|3460.5|3460.5|3460|1545
1608541940000|2020-12-21 09:12:20|3462|3461|3461.5|3460.5|3462.5|3462|3461.5|3460.5|1723
1608541950000|2020-12-21 09:12:30|3461|3460|3461|3460|3461.5|3461|3460.5|3460|1125
1608541960000|2020-12-21 09:12:40|3460.5|3459.5|3459|3458.5|3460.5|3459.5|3459|3458.5|3239
1608541970000|2020-12-21 09:12:50|3459.5|3459|3460.5|3459.5|3461|3460|3459|3458.5|776
1608541980000|2020-12-21 09:13:00|3461|3460|3461|3460|3461.5|3460|3460.5|3459.5|691
1608541990000|2020-12-21 09:13:10|3460.5|3459.5|3460|3459|3461|3459.5|3459.5|3458.5|3406
1608542000000|2020-12-21 09:13:20|3459.5|3459.5|3461|3460|3461|3460|3459|3458.5|4620
1608542010000|2020-12-21 09:13:30|3460.5|3459.5|3460|3459|3461|3460.5|3459.5|3458.5|6144
1608542020000|2020-12-21 09:13:40|3459.5|3458.5|3460|3459|3460|3459.5|3459.5|3458.5|1562
1608542030000|2020-12-21 09:13:50|3459.5|3459.5|3460|3459|3460.5|3459.5|3459.5|3459|601
1608542040000|2020-12-21 09:14:00|3459.5|3458.5|3458.5|3457.5|3460|3458.5|3457.5|3457|3508
1608542050000|2020-12-21 09:14:10|3459|3458|3460|3458.5|3460|3459|3458.5|3458|823
1608542060000|2020-12-21 09:14:20|3459|3459|3459.5|3459|3460|3459|3459|3458|1942
1608542070000|2020-12-21 09:14:30|3460|3459.5|3461|3460.5|3461|3460.5|3460|3459|1580
1608542080000|2020-12-21 09:14:40|3461.5|3460|3461|3460|3461.5|3461|3461|3460|757
1608542090000|2020-12-21 09:14:50|3460.5|3459.5|3460.5|3459.5|3461|3460|3460|3459.5|7898
1608542100000|2020-12-21 09:15:00|3460|3459|3460|3459|3460|3459.5|3459|3458.5|2455
1608542110000|2020-12-21 09:15:10|3459.5||3460||3460||3459.5||103
1608542120000|2020-12-21 09:15:20|3459.5|3459.5|3460|3459|3460|3459.5|3459.5|3459|587
1608542130000|2020-12-21 09:15:30|3459.5|3458.5|3459.5|3458.5|3459.5|3458.5|3459|3458.5|2419
1608542140000|2020-12-21 09:15:40|3459|3459|3459.5|3458.5|3459.5|3459|3459|3458.5|133
1608542150000|2020-12-21 09:15:50|3460|3459|3461|3460|3461|3460|3460|3459|2052
1608542160000|2020-12-21 09:16:00|3461.5|3460.5|3463.5|3462.5|3464|3463.5|3461.5|3460.5|1139
1608542170000|2020-12-21 09:16:10|3463||3463||3463||3463||100
1608542180000|2020-12-21 09:16:20|3463.5|3463|3463|3462|3464|3463.5|3462.5|3461.5|2219
1608542190000|2020-12-21 09:16:30|3462.5|3461.5|3462.5|3461.5|3462.5|3461.5|3462.5|3461.5|500
1608542200000|2020-12-21 09:16:40|3462|3461|3461.5|3460.5|3462|3461|3461|3460|1697
1608542210000|2020-12-21 09:16:50|3462|3461|3462|3461.5|3462|3461.5|3462|3460.5|1357
1608542220000|2020-12-21 09:17:00|3461.5|3461|3464.5|3463.5|3464.5|3463.5|3461.5|3461|2420
1608542230000|2020-12-21 09:17:10|3465|3464|3465.5|3464.5|3465.5|3464.5|3464.5|3463.5|65
1608542240000|2020-12-21 09:17:20|3466|3464|3465.5|3464.5|3466|3465|3465.5|3464|663
1608542250000|2020-12-21 09:17:30|3465|3464|3466|3465|3466|3465|3464.5|3464|2771
1608542260000|2020-12-21 09:17:40|3466.5|3465.5|3467|3466|3467|3466|3466|3465|480
1608542270000|2020-12-21 09:17:50|3466.5|3465.5|3466.5|3465.5|3467|3466|3466|3465.5|670
1608542280000|2020-12-21 09:18:00|3467|3466|3469|3468|3470|3469|3467|3466|3231
1608542290000|2020-12-21 09:18:10|3468.5|3468.5|3468.5|3468|3469|3468.5|3468.5|3468|203
1608542300000|2020-12-21 09:18:20|3468|3467.5|3469|3467.5|3469|3467.5|3468|3467.5|493
1608542310000|2020-12-21 09:18:30|3468.5|3468|3469|3468|3469|3468|3468|3468|850
1608542320000|2020-12-21 09:18:40|3468.5|3467.5|3467|3466|3468.5|3467.5|3466.5|3465.5|10248
1608542330000|2020-12-21 09:18:50|3467.5|3466.5|3468.5|3467|3468.5|3468|3466|3465.5|9327
1608542340000|2020-12-21 09:19:00|3468|3467.5|3468|3466.5|3468.5|3467.5|3467.5|3466.5|697
1608542350000|2020-12-21 09:19:10|3468.5|3467|3468|3467|3468.5|3467.5|3467.5|3466.5|850
1608542360000|2020-12-21 09:19:20|3467.5|3467.5|3465.5|3465|3467.5|3467.5|3465.5|3465|2113
1608542370000|2020-12-21 09:19:30|3466|3465.5|3466|3465|3466.5|3465.5|3465.5|3465|2510
1608542380000|2020-12-21 09:19:40|3465.5|3465.5|3466.5|3465.5|3466.5|3466|3465.5|3465|1495
1608542390000|2020-12-21 09:19:50|3466|3465|3465.5|3465|3466|3465|3465.5|3465|199
1608542400000|2020-12-21 09:20:00|3465|3464.5|3465.5|3464.5|3465.5|3465|3465|3464|1811
1608542410000|2020-12-21 09:20:10|3466|3465|3467|3466.5|3467.5|3466.5|3466|3465|2366
1608542420000|2020-12-21 09:20:20|3466.5|3466|3464.5|3463.5|3467|3466|3463.5|3463|3952
1608542430000|2020-12-21 09:20:30|3465|3464|3463|3462|3465|3464|3463|3462|1415
1608542440000|2020-12-21 09:20:40|3463.5|3462.5|3464.5|3463.5|3464.5|3464|3462|3461.5|4687
1608542450000|2020-12-21 09:20:50|3465|3464|3464.5|3463.5|3465|3464.5|3464|3463|504
1608542460000|2020-12-21 09:21:00|3464|3463|3465|3464|3465|3464|3463.5|3463|574
1608542470000|2020-12-21 09:21:10||3464.5||3464||3464.5||3464|1985
1608542480000|2020-12-21 09:21:20|3465.5|3464.5|3466.5|3465.5|3466.5|3466|3465.5|3464.5|44
1608542490000|2020-12-21 09:21:30|3467|3466|3468|3467|3468|3467.5|3467|3466|1625
1608542500000|2020-12-21 09:21:40|3467.5|3466.5|3465.5|3465|3468|3466.5|3465.5|3465|329
1608542510000|2020-12-21 09:21:50|3465|3464.5|3465.5|3464|3465.5|3464.5|3464.5|3463.5|2378
1608542520000|2020-12-21 09:22:00|3465|3464.5|3465|3464.5|3465.5|3465|3464.5|3464|591
1608542530000|2020-12-21 09:22:10|3464.5|3464|3464|3462.5|3464.5|3464|3463|3462.5|2422
1608542540000|2020-12-21 09:22:20|3463.5|3463|3462|3461|3464|3463.5|3462|3461|13711
1608542550000|2020-12-21 09:22:30|3461.5|3461.5|3462.5|3461.5|3462.5|3462|3461.5|3460.5|13202
1608542560000|2020-12-21 09:22:40||3462||3461.5||3462||3461.5|215
1608542570000|2020-12-21 09:22:50|3463|3462|3461|3460|3463|3462.5|3460|3459.5|4789
1608542580000|2020-12-21 09:23:00|3461.5|3460.5|3461.5|3460.5|3462.5|3461.5|3461|3460.5|2451
1608542590000|2020-12-21 09:23:10|3462|3461|3463.5|3463|3464.5|3463.5|3462|3460.5|881
1608542600000|2020-12-21 09:23:20|3464|3462.5|3463|3461.5|3464|3462.5|3462.5|3461.5|1028
1608542610000|2020-12-21 09:23:30|3462.5|3462|3464|3463|3464|3463|3462|3461.5|599
1608542620000|2020-12-21 09:23:40|3463.5|3462.5|3464|3462.5|3464|3463|3463|3462|568
1608542630000|2020-12-21 09:23:50|3463.5|3463|3464|3463|3465|3464.5|3463|3462.5|2344
1608542640000|2020-12-21 09:24:00|3463.5|3462.5|3463.5|3462.5|3464|3462.5|3463.5|3462.5|20
1608542650000|2020-12-21 09:24:10|3464|3463|3462|3461.5|3464|3463.5|3461.5|3460.5|2722
1608542660000|2020-12-21 09:24:20|3462.5|3461|3461|3460|3462.5|3461|3461|3460|1038
1608542670000|2020-12-21 09:24:30|3460.5|3459.5|3461|3459.5|3461|3460|3459.5|3459|676
1608542680000|2020-12-21 09:24:40|3460.5|3459|3458.5|3458|3460.5|3459|3458.5|3458|1556
1608542690000|2020-12-21 09:24:50|3458|3457.5|3459|3458|3459.5|3458.5|3458|3457.5|2161
1608542700000|2020-12-21 09:25:00|3458.5|3457.5|3459.5|3458.5|3459.5|3459|3458.5|3457.5|804
1608542710000|2020-12-21 09:25:10|3459|3459|3460|3459|3460.5|3460|3459|3458|848
1608542720000|2020-12-21 09:25:20|3460.5|3459.5|3460|3459|3460.5|3459.5|3459|3458.5|1491
1608542730000|2020-12-21 09:25:30|3459.5||3460||3460||3459.5||504
1608542740000|2020-12-21 09:25:40|3460.5|3459.5|3461.5|3461|3461.5|3461|3460.5|3459.5|386
1608542750000|2020-12-21 09:25:50|3462|3461.5|3462|3461|3462.5|3461.5|3462|3461|143
1608542760000|2020-12-21 09:26:00|3461.5|3460.5|3461|3460|3461.5|3460.5|3460|3459.5|528
1608542770000|2020-12-21 09:26:10|3460.5|3459.5|3459.5|3459|3461|3460|3459.5|3458.5|209
1608542780000|2020-12-21 09:26:20|3460|3458.5|3461|3460|3461.5|3460.5|3460|3458.5|1886
1608542790000|2020-12-21 09:26:30|3460.5|3459.5|3460|3459|3460.5|3459.5|3460|3459|945
1608542800000|2020-12-21 09:26:40|3459.5|3459.5|3459|3458|3459.5|3459.5|3458|3457.5|264
1608542810000|2020-12-21 09:26:50|3458.5|3457.5|3458.5|3457.5|3459|3457.5|3458|3457.5|574
1608542820000|2020-12-21 09:27:00|3458|3458|3459|3458|3459|3458.5|3458|3458|1592
1608542830000|2020-12-21 09:27:10|3459.5|3458.5|3458.5|3457.5|3459.5|3458.5|3458|3457|705
1608542840000|2020-12-21 09:27:20|3458||3458.5||3458.5||3458||277
1608542850000|2020-12-21 09:27:30|3458|3457|3458|3457|3458.5|3457.5|3457.5|3457|2402
1608542860000|2020-12-21 09:27:40|3457.5|3457.5|3458.5|3457.5|3458.5|3457.5|3457.5|3457|963
1608542870000|2020-12-21 09:27:50|3459|3458|3459|3457.5|3459|3458|3458.5|3457.5|240
1608542880000|2020-12-21 09:28:00|3458.5|3457|3461|3460|3461|3460.5|3457.5|3457|4382
1608542890000|2020-12-21 09:28:10|3461.5|3460.5|3460.5|3460|3461.5|3461|3460.5|3460|627
1608542900000|2020-12-21 09:28:20|3461|3460.5|3461.5|3461|3462.5|3461.5|3461|3460.5|558
1608542910000|2020-12-21 09:28:30|3461|3460.5|3462.5|3462|3462.5|3462|3461|3460|1600
1608542920000|2020-12-21 09:28:40|3462|3461.5|3462.5|3461.5|3462.5|3461.5|3462|3461|597
1608542930000|2020-12-21 09:28:50|3462|3462|3462.5|3461.5|3462.5|3462|3462|3461|140
1608542940000|2020-12-21 09:29:00|3462|3461|3461|3460|3462.5|3461.5|3461|3460|3248
1608542950000|2020-12-21 09:29:10|3460.5|3460.5|3461|3460|3461|3460.5|3460.5|3460|1240
1608542960000|2020-12-21 09:29:20|3460.5|3460.5|3460.5|3460|3461|3460.5|3460.5|3460|832
1608542970000|2020-12-21 09:29:30|3461|3460.5|3460.5|3460|3461|3460.5|3460.5|3460|677
1608542980000|2020-12-21 09:29:40|3461.5|3460.5|3462|3461.5|3463|3462.5|3461.5|3460.5|6980
1608542990000|2020-12-21 09:29:50|3462.5|3462|3463.5|3462.5|3464|3463|3462|3461.5|727
1608543000000|2020-12-21 09:30:00|3463|3462|3463|3462|3463|3462.5|3462|3461|2530
1608543010000|2020-12-21 09:30:10|3463.5|3462.5|3465|3464|3465|3464|3463.5|3462.5|3603
1608543020000|2020-12-21 09:30:20|3464.5|3463.5|3462|3461|3464.5|3463.5|3460.5|3460|5282
1608543030000|2020-12-21 09:30:30|3461.5|3460.5|3461|3460|3461.5|3461|3461|3460|779
1608543040000|2020-12-21 09:30:40|3461.5|3460.5|3461.5|3460.5|3461.5|3461|3461|3460|247
1608543050000|2020-12-21 09:30:50|3461|3460|3460|3459.5|3461|3460|3460|3459.5|3649
1608543060000|2020-12-21 09:31:00|3459.5|3459|3461|3460.5|3461|3460.5|3459.5|3458.5|3502
1608543070000|2020-12-21 09:31:10|3461.5|3461|3460.5|3460|3461.5|3461|3460.5|3460|1281
1608543080000|2020-12-21 09:31:20|3461|3460.5|3461|3460|3461|3460.5|3461|3460|420
1608543090000|2020-12-21 09:31:30|3461.5|3460.5|3461.5|3460.5|3461.5|3460.5|3461|3460|1265
1608543100000|2020-12-21 09:31:40|3461|3460|3461.5|3460.5|3461.5|3461|3461|3460|1192
1608543110000|2020-12-21 09:31:50|3461|3460|3461|3460|3461.5|3460|3459.5|3459|6045
1608543120000|2020-12-21 09:32:00|3461.5|3460.5|3460.5|3460|3462|3461|3460.5|3460|4264
1608543130000|2020-12-21 09:32:10|3461|3460.5|3462.5|3461.5|3463|3462|3460.5|3460|35961
1608543140000|2020-12-21 09:32:20|3462|3462|3463|3462|3463|3462.5|3462|3462|754
1608543150000|2020-12-21 09:32:30|3462.5|3461.5|3463|3462.5|3463|3462.5|3462.5|3461.5|377
1608543160000|2020-12-21 09:32:40|3463.5|3463|3463.5|3463|3464.5|3463|3463.5|3463|704
1608543170000|2020-12-21 09:32:50|3463|3462.5|3463|3462.5|3463.5|3463|3462.5|3462|4253
1608543180000|2020-12-21 09:33:00|3463.5|3463|3463|3462.5|3463.5|3463|3463|3462.5|947
1608543190000|2020-12-21 09:33:10|3463.5|3463|3463|3462.5|3463.5|3463|3462.5|3462|2349
1608543200000|2020-12-21 09:33:20|3462.5|3462|3464|3463|3464|3463|3462.5|3462|3164
1608543210000|2020-12-21 09:33:30|3463.5|3462.5|3462|3461.5|3463.5|3463|3462|3461|1430
1608543220000|2020-12-21 09:33:40|3461.5|3461|3462|3461|3462|3461.5|3461.5|3460.5|460
1608543230000|2020-12-21 09:33:50|3461.5|3460.5|3462|3461.5|3462|3461.5|3461|3460.5|1397
1608543240000|2020-12-21 09:34:00|3461.5|3461|3462|3460.5|3462|3461|3461.5|3460.5|1042
1608543250000|2020-12-21 09:34:10|3461.5|3461|3461.5|3461|3462|3461.5|3461.5|3460.5|334
1608543260000|2020-12-21 09:34:20|3461|3460.5|3460.5|3460|3461|3460.5|3460.5|3460|2804
1608543270000|2020-12-21 09:34:30|3460|3459.5|3459.5|3458.5|3460|3459.5|3459|3458.5|3788
1608543280000|2020-12-21 09:34:40|3460|3459|3460|3459|3460|3459|3460|3458.5|401
1608543290000|2020-12-21 09:34:50|3460.5|3459.5|3460.5|3460|3460.5|3460|3460.5|3459|681
1608543300000|2020-12-21 09:35:00|3461|3460.5|3460.5|3460|3462|3461|3460.5|3460|643
1608543310000|2020-12-21 09:35:10|3461|3460.5|3461|3460|3461.5|3461|3461|3460|2260
1608543320000|2020-12-21 09:35:20|3460.5|3459.5|3459|3458.5|3461|3460.5|3458.5|3458|10748
1608543330000|2020-12-21 09:35:30|3458.5|3458|3460|3459|3460.5|3459.5|3458.5|3458|2624
1608543340000|2020-12-21 09:35:40|3459.5|3458.5|3458.5|3457.5|3460|3459|3457.5|3457|8425
1608543350000|2020-12-21 09:35:50|3458|3457|3458.5|3458|3458.5|3458|3457.5|3457|776
1608543360000|2020-12-21 09:36:00|3458|3457.5|3456.5|3455.5|3458|3457.5|3455.5|3455|17700
1608543370000|2020-12-21 09:36:10|3457|3456|3456|3455.5|3457|3456.5|3456|3455.5|1083
1608543380000|2020-12-21 09:36:20|3456.5|3456|3456.5|3455.5|3457|3456|3455.5|3455|1143
1608543390000|2020-12-21 09:36:30|3456|3455|3456.5|3455.5|3456.5|3456|3456|3455|355
1608543400000|2020-12-21 09:36:40|3456|3455|3456|3455|3456.5|3455.5|3455.5|3455|511
1608543410000|2020-12-21 09:36:50|3456.5|3455.5|3456.5|3455.5|3458|3457|3455.5|3455|3873
1608543420000|2020-12-21 09:37:00|3457|3456|3457|3456|3457|3456|3457|3456|105
1608543430000|2020-12-21 09:37:10|3456.5|3455.5|3456|3455.5|3457|3455.5|3455.5|3455|975
1608543440000|2020-12-21 09:37:20|3455.5|3455|3454|3453|3455.5|3455.5|3453.5|3453|9385
1608543450000|2020-12-21 09:37:30|3454.5|3453.5|3455.5|3455|3456.5|3456|3454.5|3453.5|4295
1608543460000|2020-12-21 09:37:40|3455|3454.5|3455.5|3455|3455.5|3455|3455|3454|1168
1608543470000|2020-12-21 09:37:50|3456|3455.5|3455|3454|3456|3455.5|3455|3454|758
1608543480000|2020-12-21 09:38:00|3454.5|3453.5|3455|3454|3455|3454.5|3454.5|3453.5|820
1608543490000|2020-12-21 09:38:10|3454.5|3453.5|3455|3454|3455.5|3454.5|3453.5|3453|2499
1608543500000|2020-12-21 09:38:20|3455.5|3454.5|3454.5|3454|3455.5|3455|3454.5|3453.5|4255
1608543510000|2020-12-21 09:38:30|3455|3453.5|3454|3453|3455|3453.5|3454|3453|2245
1608543520000|2020-12-21 09:38:40|3453.5|3452.5|3453|3452|3453.5|3452.5|3452.5|3452|2139
1608543530000|2020-12-21 09:38:50|3453.5|3452.5|3454|3453|3455.5|3455|3453.5|3452|3022
1608543540000|2020-12-21 09:39:00|3454.5|3453.5|3454.5|3453.5|3455|3454.5|3454|3453.5|1990
1608543550000|2020-12-21 09:39:10|3454|3454|3455|3454.5|3455|3454.5|3454|3453.5|1389
1608543560000|2020-12-21 09:39:20|3454.5|3454|3457.5|3456.5|3457.5|3456.5|3454.5|3453.5|1575
1608543570000|2020-12-21 09:39:30|3457|3457|3457.5|3456.5|3458.5|3458|3457|3456.5|1866
1608543580000|2020-12-21 09:39:40|3457|3456|3456.5|3456|3457|3456.5|3456.5|3455.5|2935
1608543590000|2020-12-21 09:39:50|3456|3455.5|3455.5|3454.5|3456|3455.5|3455|3454.5|936
1608543600000|2020-12-21 09:40:00|3455|3454|3453|3452|3455.5|3454.5|3453|3452|3235
1608543610000|2020-12-21 09:40:10|3453.5|3452.5|3453.5|3452.5|3453.5|3453|3453|3452|749
1608543620000|2020-12-21 09:40:20|3454|3453|3453|3452|3454|3453.5|3452.5|3452|1454
1608543630000|2020-12-21 09:40:30|3452.5|3452.5|3452.5|3451.5|3453|3452.5|3452|3451|2659
1608543640000|2020-12-21 09:40:40|3452|3452|3452.5|3451.5|3453|3452|3452|3451|224
1608543650000|2020-12-21 09:40:50|3452|3451|3451.5|3451|3452|3451|3451.5|3451|548
1608543660000|2020-12-21 09:41:00|3451|3450.5|3449.5|3449|3452|3451|3449.5|3449|18557
1608543670000|2020-12-21 09:41:10|3450|3449.5|3450|3449.5|3451|3450.5|3450|3449.5|4051
1608543680000|2020-12-21 09:41:20|3450.5|3449|3448|3447|3450.5|3450|3446|3445.5|22084
1608543690000|2020-12-21 09:41:30|3448.5|3447.5|3449.5|3448.5|3449.5|3449|3448.5|3447.5|11772
1608543700000|2020-12-21 09:41:40|3450|3449|3449.5|3449|3450.5|3449.5|3449.5|3448.5|7238
1608543710000|2020-12-21 09:41:50|3450|3449.5|3449|3447.5|3450|3449.5|3447.5|3447|4011
1608543720000|2020-12-21 09:42:00|3448.5|3447|3448.5|3447.5|3448.5|3448|3447.5|3447|2795
1608543730000|2020-12-21 09:42:10|3449|3448|3449.5|3449|3450.5|3450|3449|3448|5099
1608543740000|2020-12-21 09:42:20|3449|3448.5|3449|3448.5|3449.5|3448.5|3449|3448|1637
1608543750000|2020-12-21 09:42:30|3448.5|3448|3448|3447|3448.5|3448|3446|3445|20230
1608543760000|2020-12-21 09:42:40|3447.5||3448||3448||3447.5||450
1608543770000|2020-12-21 09:42:50|3447.5|3446.5|3447.5|3446.5|3447.5|3446.5|3447.5|3446.5|742
1608543780000|2020-12-21 09:43:00|3447|3447|3448.5|3448|3449|3448|3447|3447|639
1608543790000|2020-12-21 09:43:10|3449|3447.5|3447|3446|3449|3448|3446.5|3446|6071
1608543800000|2020-12-21 09:43:20|3447.5|3446.5|3448.5|3447.5|3448.5|3447.5|3447.5|3446.5|1975
1608543810000|2020-12-21 09:43:30|3448|3448|3449|3448|3449|3448|3448|3448|620
1608543820000|2020-12-21 09:43:40|3449.5|3448.5|3452|3451|3452|3451|3449|3448|5193
1608543830000|2020-12-21 09:43:50|3451.5|3451.5|3450.5|3449.5|3451.5|3451.5|3450.5|3449.5|1962
1608543840000|2020-12-21 09:44:00|3451|3450|3449|3448.5|3452|3451|3448.5|3448|6501
1608543850000|2020-12-21 09:44:10|3449.5|3448|3449|3448|3450|3449|3449|3448|2281
1608543860000|2020-12-21 09:44:20|3449.5|3448.5|3448|3447|3450|3449.5|3447.5|3447|5444
1608543870000|2020-12-21 09:44:30|3447.5|3446.5|3448|3447|3448|3447.5|3447|3446.5|274
1608543880000|2020-12-21 09:44:40|3447.5|3446.5|3447.5|3446.5|3448|3447|3446.5|3446|1217
1608543890000|2020-12-21 09:44:50|3446.5|3447|3443.5|3442.5|3447|3447|3443|3442.5|18236
1608543900000|2020-12-21 09:45:00|3443|3442|3441.5|3441|3443|3442|3441|3440|1741
1608543910000|2020-12-21 09:45:10|3441|3440.5|3443|3442|3443.5|3443|3441|3440.5|4744
1608543920000|2020-12-21 09:45:20|3443.5|3442.5|3442|3441|3443.5|3443|3442|3441|2240
1608543930000|2020-12-21 09:45:30|3442.5|3441.5|3442.5|3442|3442.5|3442|3441.5|3441|725
1608543940000|2020-12-21 09:45:40|3443|3442.5|3442.5|3442|3443|3442.5|3442|3441.5|1012
1608543950000|2020-12-21 09:45:50|3442|3441.5|3440|3439|3442|3441.5|3439.5|3439|6985
1608543960000|2020-12-21 09:46:00|3439.5|3439.5|3441|3440|3441|3440.5|3439.5|3439|4267
1608543970000|2020-12-21 09:46:10|3440.5|3440.5|3440.5|3439.5|3441|3440.5|3439.5|3439|5179
1608543980000|2020-12-21 09:46:20|3440|3440|3441|3440|3441.5|3441|3439|3438.5|10771
1608543990000|2020-12-21 09:46:30|3440.5|3439.5|3439.5|3439|3440.5|3440|3437.5|3436.5|18207
1608544000000|2020-12-21 09:46:40|3439|3438.5|3440|3439.5|3440.5|3440|3438|3437.5|7397
1608544010000|2020-12-21 09:46:50|3439.5|3439|3439|3438.5|3441|3440.5|3439|3438.5|15595
1608544020000|2020-12-21 09:47:00|3439.5|3439|3440|3439.5|3440.5|3439.5|3439|3438|6195
1608544030000|2020-12-21 09:47:10|3439.5|3439|3439|3438.5|3440.5|3440|3438.5|3438|6555
1608544040000|2020-12-21 09:47:20|3438.5|3438|3437.5|3437|3439|3438.5|3437|3436|9267
1608544050000|2020-12-21 09:47:30|3438|3436.5|3438.5|3437.5|3438.5|3437.5|3437|3436|457
1608544060000|2020-12-21 09:47:40|3438|3437|3438.5|3438|3438.5|3438|3437.5|3437|5332
1608544070000|2020-12-21 09:47:50|3439|3438.5|3439.5|3439|3439.5|3439|3439|3438.5|2138
1608544080000|2020-12-21 09:48:00|3439|3438.5|3439|3438|3439.5|3439|3438.5|3437.5|2123
1608544090000|2020-12-21 09:48:10|3438.5|3438.5|3442|3441.5|3442|3441.5|3438.5|3438.5|4454
1608544100000|2020-12-21 09:48:20|3441.5|3441|3440.5|3440|3442|3441.5|3440.5|3439.5|5543
1608544110000|2020-12-21 09:48:30|3441|3439.5|3442|3441.5|3442|3441.5|3440.5|3439.5|4681
1608544120000|2020-12-21 09:48:40|3442.5|3442|3443|3442|3444|3443|3442|3441|10735
1608544130000|2020-12-21 09:48:50|3443.5|3442.5|3442.5|3442|3443.5|3442.5|3442.5|3442|3093
1608544140000|2020-12-21 09:49:00|3442|3441.5|3443.5|3442.5|3444|3443|3442|3441.5|4035
1608544150000|2020-12-21 09:49:10|3443|3443|3443|3442|3443.5|3443|3442.5|3441.5|2428
1608544160000|2020-12-21 09:49:20|3442.5|3442.5|3443.5|3443|3443.5|3443|3441.5|3441|10020
1608544170000|2020-12-21 09:49:30|3444|3443.5|3445.5|3444.5|3447|3446|3444|3443|23286
1608544180000|2020-12-21 09:49:40|3445|3444|3444.5|3443|3445.5|3444|3444.5|3443|2239
1608544190000|2020-12-21 09:49:50|3444|3442.5|3444|3443.5|3444|3443.5|3443|3442|2126
1608544200000|2020-12-21 09:50:00|3444.5|3444|3443.5|3442|3445|3444|3443.5|3442|3049
1608544210000|2020-12-21 09:50:10|3443|3442.5|3442.5|3442|3444|3443|3442.5|3441.5|5663
1608544220000|2020-12-21 09:50:20|3443|3442.5|3444.5|3443.5|3444.5|3444|3442.5|3442|904
1608544230000|2020-12-21 09:50:30|3444|3443|3443.5|3442.5|3444|3443.5|3443.5|3442.5|2292
1608544240000|2020-12-21 09:50:40|3443|3442|3443|3442.5|3443|3442.5|3441.5|3440.5|6445
1608544250000|2020-12-21 09:50:50|3442.5|3442|3443.5|3443|3444|3443|3442.5|3442|3059
1608544260000|2020-12-21 09:51:00|3444|3442.5|3444|3442.5|3444|3443.5|3442.5|3442|3362
1608544270000|2020-12-21 09:51:10|3443.5|3443|3444|3443|3444|3443|3443.5|3442.5|127
1608544280000|2020-12-21 09:51:20|3443.5|3443.5|3445.5|3444.5|3446|3445.5|3443.5|3443|6656
1608544290000|2020-12-21 09:51:30|3445|3445|3446|3445|3446|3445|3445|3445|248
1608544300000|2020-12-21 09:51:40|3445.5|3444.5|3446|3445.5|3446|3445.5|3445|3444.5|3432
1608544310000|2020-12-21 09:51:50|3445.5|3445|3445|3444.5|3445.5|3445|3444.5|3444|5549
1608544320000|2020-12-21 09:52:00|3444.5|3444|3445.5|3445|3445.5|3445|3444.5|3444|2853
1608544330000|2020-12-21 09:52:10|3446|3445.5|3447.5|3446.5|3448.5|3448|3446|3445.5|2645
1608544340000|2020-12-21 09:52:20|3448|3447|3448.5|3447.5|3449.5|3448|3448|3446.5|1963
1608544350000|2020-12-21 09:52:30|3449|3448|3449|3448|3449|3448.5|3448|3447.5|4074
1608544360000|2020-12-21 09:52:40|3448.5|3447.5|3450|3449.5|3450|3449.5|3448.5|3447.5|3702
1608544370000|2020-12-21 09:52:50|3449.5|3449|3444.5|3444|3450|3449.5|3443.5|3443|52493
1608544380000|2020-12-21 09:53:00|3444|3443.5|3446.5|3445.5|3447|3446.5|3443.5|3443|31313
1608544390000|2020-12-21 09:53:10|3446|3445|3447|3446|3447|3446|3445.5|3444.5|5794
1608544400000|2020-12-21 09:53:20|3446.5|3445.5|3444|3443.5|3447|3446|3444|3443|12910
1608544410000|2020-12-21 09:53:30|3443.5|3443|3444.5|3443.5|3444.5|3443.5|3443|3442.5|6908
1608544420000|2020-12-21 09:53:40|3444|3443|3446|3445|3446|3445|3443.5|3443|6134
1608544430000|2020-12-21 09:53:50|3446.5|3445.5|3443.5|3443|3446.5|3446|3443|3442.5|7961
1608544440000|2020-12-21 09:54:00|3444||3444||3444||3443.5||1205
1608544450000|2020-12-21 09:54:10|3443.5||3444||3444||3443.5||626
1608544460000|2020-12-21 09:54:20|3443.5|3443.5|3444|3443.5|3444|3443.5|3443.5|3443.5|768
1608544470000|2020-12-21 09:54:30|3444.5||3444.5||3444.5||3444||1185
1608544480000|2020-12-21 09:54:40|3444||3444.5||3444.5||3444||716
1608544490000|2020-12-21 09:54:50|3445|3444|3445.5|3444.5|3445.5|3445|3445|3444|1541
1608544500000|2020-12-21 09:55:00|3445|3444|3444.5|3443.5|3445|3444|3444.5|3443.5|23
1608544510000|2020-12-21 09:55:10|3444|3444|3445.5|3444.5|3445.5|3444.5|3443.5|3443|1954
1608544520000|2020-12-21 09:55:20|3445|3444|3444|3443|3445|3444|3443.5|3443|3301
1608544530000|2020-12-21 09:55:30|3443.5||3443.5||3443.5||3443.5||1069
1608544540000|2020-12-21 09:55:40|3443|3442.5|3445.5|3445|3446|3445|3443|3442.5|9141
1608544550000|2020-12-21 09:55:50|3445|3444.5|3445.5|3444.5|3445.5|3444.5|3444.5|3444|2167
1608544560000|2020-12-21 09:56:00|3445|3444|3446|3445.5|3446|3445.5|3444.5|3443.5|2252
1608544570000|2020-12-21 09:56:10|3446.5|3446|3446|3445.5|3446.5|3446|3445.5|3445|887
1608544580000|2020-12-21 09:56:20|3445.5|3445|3444.5|3443.5|3446|3445.5|3443.5|3443|2887
1608544590000|2020-12-21 09:56:30|3444|3444|3443.5|3443|3444.5|3444|3443.5|3443|2012
1608544600000|2020-12-21 09:56:40|3444|3442.5|3444|3443|3444|3443.5|3443|3442.5|3471
1608544610000|2020-12-21 09:56:50|3443.5|3443.5|3445|3444.5|3445|3444.5|3443.5|3443.5|3177
1608544620000|2020-12-21 09:57:00|3445.5|3445|3445|3443.5|3445.5|3445|3445|3443.5|1799
1608544630000|2020-12-21 09:57:10|3444.5|3443|3443|3442.5|3444.5|3443|3443|3442|1661
1608544640000|2020-12-21 09:57:20|3443.5|3443|3443.5|3442.5|3444|3443|3443|3442.5|2787
1608544650000|2020-12-21 09:57:30|3443|3443|3442.5|3442|3443|3443|3442.5|3442|4981
1608544660000|2020-12-21 09:57:40|3442|3441.5|3442|3441.5|3442.5|3442|3442|3441.5|5192
1608544670000|2020-12-21 09:57:50|3442.5|3442|3443.5|3443|3443.5|3443|3442|3441.5|3019
1608544680000|2020-12-21 09:58:00|3444|3442.5|3443.5|3443|3444|3443|3443|3442.5|3234
1608544690000|2020-12-21 09:58:10|3444||3444||3444||3444||0
1608544700000|2020-12-21 09:58:20|3444.5|3443.5|3443.5|3443|3445|3444.5|3443.5|3442.5|2893
1608544710000|2020-12-21 09:58:30|3444|3443.5|3448|3446.5|3448|3446.5|3444|3443|1985
1608544720000|2020-12-21 09:58:40|3447.5|3447|3449|3448|3449.5|3449|3447.5|3447|3595
1608544730000|2020-12-21 09:58:50|3448.5|3447.5|3449|3448|3449|3448.5|3448.5|3447.5|329
1608544740000|2020-12-21 09:59:00|3448.5|3447.5|3446.5|3446|3448.5|3447.5|3446.5|3445.5|140
1608544750000|2020-12-21 09:59:10|3447|3446.5|3447.5|3446.5|3447.5|3447|3447|3446.5|572
1608544760000|2020-12-21 09:59:20|3448|3447|3449|3448.5|3450|3449.5|3447.5|3447|3290
1608544770000|2020-12-21 09:59:30|3448.5|3448|3448.5|3447.5|3448.5|3448|3448|3447.5|55
1608544780000|2020-12-21 09:59:40|3448|3447|3449.5|3448.5|3450|3448.5|3447.5|3447|1269
1608544790000|2020-12-21 09:59:50|3449|3448|3449.5|3449|3450|3449|3448.5|3448|4513
1608544800000|2020-12-21 10:00:00|3449|3448.5|3448|3447|3449.5|3449|3447.5|3447|8193
1608544810000|2020-12-21 10:00:10|3447.5|3446.5|3446.5|3446|3447.5|3447|3446|3445.5|4445
1608544820000|2020-12-21 10:00:20|3447|3446.5|3445.5|3445|3447.5|3446.5|3445|3444|7464
1608544830000|2020-12-21 10:00:30|3445|3444.5|3444.5|3443.5|3445.5|3445|3443.5|3443|3035
1608544840000|2020-12-21 10:00:40|3444|3443|3446.5|3445.5|3446.5|3445.5|3444|3443|3869
1608544850000|2020-12-21 10:00:50|3446|3445|3446.5|3445.5|3446.5|3445.5|3444.5|3443.5|4962
1608544860000|2020-12-21 10:01:00|3446|3445|3446.5|3445.5|3446.5|3445.5|3445.5|3445|3819
1608544870000|2020-12-21 10:01:10|3446|3445|3447.5|3446.5|3447.5|3447|3445.5|3445|12638
1608544880000|2020-12-21 10:01:20|3447|3446|3445.5|3445|3447.5|3446.5|3445.5|3444.5|6875
1608544890000|2020-12-21 10:01:30|3446|3445.5|3447|3446|3447|3446|3445.5|3445|3766
1608544900000|2020-12-21 10:01:40|3446.5|3445.5|3446|3444.5|3447|3445.5|3444.5|3444|4627
1608544910000|2020-12-21 10:01:50|3445.5|3445|3445.5|3444.5|3446|3445|3445|3444.5|6
1608544920000|2020-12-21 10:02:00|3445|3444|3445.5|3444.5|3446|3445|3445|3444|752
1608544930000|2020-12-21 10:02:10|3446|3445|3445.5|3444|3446|3445.5|3445|3444|3438
1608544940000|2020-12-21 10:02:20|3445|3443.5|3444|3443|3445|3443.5|3443|3442|3736
1608544950000|2020-12-21 10:02:30|3443.5|3443.5|3444|3443.5|3445|3444.5|3443.5|3443|2787
1608544960000|2020-12-21 10:02:40|3444.5|3444|3446|3445|3446|3445|3444.5|3443.5|492
1608544970000|2020-12-21 10:02:50|3445.5|3444.5|3445.5|3444.5|3446|3444.5|3445|3444.5|1046
1608544980000|2020-12-21 10:03:00|3445|3444|3444.5|3443.5|3445.5|3444|3444|3443|2374
1608544990000|2020-12-21 10:03:10|3444|3443|3444|3443.5|3444.5|3443.5|3443|3442.5|3418
1608545000000|2020-12-21 10:03:20|3444.5|3444|3445|3444|3445|3444.5|3444.5|3443.5|2312
1608545010000|2020-12-21 10:03:30|3444.5|3443.5|3444|3443.5|3445|3444|3443.5|3443|2421
1608545020000|2020-12-21 10:03:40|3444.5|3444|3444.5|3443.5|3445|3444|3444|3443|5171
1608545030000|2020-12-21 10:03:50|3444|3444|3444|3443.5|3445.5|3444.5|3444|3443.5|3408
1608545040000|2020-12-21 10:04:00|3444.5|3444|3443.5|3443|3445|3444|3443.5|3442.5|6777
1608545050000|2020-12-21 10:04:10|3443|3442.5|3443.5|3442.5|3443.5|3443|3442.5|3442|8871
1608545060000|2020-12-21 10:04:20|3444|3443.5|3446|3445|3446|3445.5|3444|3442.5|4194
1608545070000|2020-12-21 10:04:30|3446.5|3445.5|3448.5|3447.5|3448.5|3447.5|3446.5|3445.5|2044
1608545080000|2020-12-21 10:04:40|3448|3447|3447.5|3446.5|3448.5|3447.5|3446.5|3446|4598
1608545090000|2020-12-21 10:04:50|3447|3446|3445.5|3445|3447|3446.5|3445|3444.5|709
1608545100000|2020-12-21 10:05:00|3445|3444.5|3444.5|3443.5|3445|3445|3444.5|3443.5|873
1608545110000|2020-12-21 10:05:10|3445|3444|3445.5|3444.5|3445.5|3445|3444.5|3443.5|4826
1608545120000|2020-12-21 10:05:20|||||||||13
1608545130000|2020-12-21 10:05:30|3446|3445|3446|3445|3446.5|3445.5|3445|3444.5|749
1608545140000|2020-12-21 10:05:40|3445.5|3444.5|3445|3444|3445.5|3445|3443.5|3443|5387
1608545150000|2020-12-21 10:05:50|3444.5|3444.5|3444.5|3443.5|3444.5|3444.5|3444.5|3443.5|707
1608545160000|2020-12-21 10:06:00|3445|3444|3444.5|3443.5|3445.5|3444.5|3444.5|3443.5|1117
1608545170000|2020-12-21 10:06:10|3444|3443|3445|3444|3445.5|3444.5|3444|3443|5450
1608545180000|2020-12-21 10:06:20|3444.5|3444.5|3445|3444.5|3445.5|3445|3444.5|3444|1114
1608545190000|2020-12-21 10:06:30|3445.5|3444|3445|3444|3446|3445|3444.5|3443.5|5978
1608545200000|2020-12-21 10:06:40|3444.5|3443.5|3442|3441.5|3445|3443.5|3442|3441|22780
1608545210000|2020-12-21 10:06:50|3442.5|3441|3444|3443|3444|3443.5|3442.5|3441|11431
1608545220000|2020-12-21 10:07:00|3443.5|3442.5|3442|3441|3444|3443|3439.5|3439|18175
1608545230000|2020-12-21 10:07:10|3441.5|3440.5|3442|3441|3442|3441|3440|3439.5|7972
1608545240000|2020-12-21 10:07:20|3442.5|3441.5|3443|3442|3443|3442.5|3441.5|3440.5|5602
1608545250000|2020-12-21 10:07:30|3442.5|3442.5|3438.5|3437.5|3445.5|3445|3438|3437.5|34375
1608545260000|2020-12-21 10:07:40|3439|3438|3438.5|3438|3439|3438|3438|3437|4819
1608545270000|2020-12-21 10:07:50|3439|3437.5|3437.5|3436.5|3439|3437.5|3436.5|3436|2064
1608545280000|2020-12-21 10:08:00|3437|3436|3438|3437.5|3439|3438.5|3436.5|3436|5900
1608545290000|2020-12-21 10:08:10|3438.5|3438|3438.5|3437.5|3439|3438.5|3438|3437.5|1380
1608545300000|2020-12-21 10:08:20|3438|3438|3437.5|3437|3438|3438|3437|3436|1860
1608545310000|2020-12-21 10:08:30|3438|3437.5|3438.5|3438|3438.5|3438|3437.5|3437|404
1608545320000|2020-12-21 10:08:40|3438|3437.5|3439|3438|3439|3438.5|3437.5|3437|837
1608545330000|2020-12-21 10:08:50|3438.5|3437.5|3438|3437.5|3439|3438.5|3437.5|3437|1278
1608545340000|2020-12-21 10:09:00|3438.5|3438|3438.5|3437.5|3440|3439.5|3437.5|3437|8219
1608545350000|2020-12-21 10:09:10|3438|3437|3439|3438.5|3439.5|3439|3437.5|3437|3151
1608545360000|2020-12-21 10:09:20|3438.5|3438|3439|3438|3439|3438|3437.5|3437|2272
1608545370000|2020-12-21 10:09:30|3439.5|3438.5|3439|3438.5|3439.5|3439|3438.5|3438|1593
1608545380000|2020-12-21 10:09:40|3438.5|3438|3438.5|3437.5|3439|3438.5|3438|3437.5|1355
1608545390000|2020-12-21 10:09:50|3439|3438|3437.5|3437|3439|3438.5|3437.5|3437|4715
1608545400000|2020-12-21 10:10:00|3438|3436.5|3436.5|3435.5|3438|3436.5|3435.5|3435|3856
1608545410000|2020-12-21 10:10:10|3436|3435|3436|3435|3436|3435.5|3435.5|3435|1730
1608545420000|2020-12-21 10:10:20|||||||||333
1608545430000|2020-12-21 10:10:30|3435.5|3434.5|3434.5|3434|3436|3434.5|3434|3433.5|9216
1608545440000|2020-12-21 10:10:40|3435|3434.5|3434.5|3433.5|3435.5|3435|3434|3433.5|2647
1608545450000|2020-12-21 10:10:50|3434|3434|3434|3433|3434|3434|3434|3433|910
1608545460000|2020-12-21 10:11:00|3434.5|3433.5|3437.5|3436.5|3439|3438|3434.5|3433|7060
1608545470000|2020-12-21 10:11:10|3438|3437|3436.5|3435.5|3438|3437|3435.5|3435|3649
1608545480000|2020-12-21 10:11:20|3436|3436|3436.5|3435.5|3436.5|3436|3436|3435|314
1608545490000|2020-12-21 10:11:30|3436|3436|3436|3435|3436.5|3436|3436|3435|979
1608545500000|2020-12-21 10:11:40|3435.5|3435.5|3436.5|3435.5|3436.5|3435.5|3435.5|3435|2238
1608545510000|2020-12-21 10:11:50|3436|3435|3434.5|3434|3436|3435|3434.5|3434|2575
1608545520000|2020-12-21 10:12:00|3434|3433.5|3433|3432|3434.5|3433.5|3432.5|3432|5311
1608545530000|2020-12-21 10:12:10|3433.5|3432.5|3434.5|3433|3434.5|3433|3433.5|3432.5|0
1608545540000|2020-12-21 10:12:20|3434|3432.5|3433.5|3432.5|3434|3432.5|3433|3432|511
1608545550000|2020-12-21 10:12:30|3433|3432|3432.5|3431.5|3433.5|3432|3432|3431|3352
1608545560000|2020-12-21 10:12:40|3432|3431|3432.5|3431.5|3432.5|3432|3432|3431|937
1608545570000|2020-12-21 10:12:50|3433|3432|3433|3432|3433.5|3433|3432.5|3431.5|2999
1608545580000|2020-12-21 10:13:00|3432.5|3431.5|3432.5|3431.5|3432.5|3432|3431.5|3430.5|4419
1608545590000|2020-12-21 10:13:10|3432|3432|3432.5|3431|3432.5|3432|3432|3431|320
1608545600000|2020-12-21 10:13:20|3432|3431.5|3432|3431.5|3432|3431.5|3431.5|3430.5|660
1608545610000|2020-12-21 10:13:30|3431.5|3431|3431.5|3430.5|3431.5|3431|3431|3430.5|1880
1608545620000|2020-12-21 10:13:40|3431|3431|3431.5|3431|3431.5|3431|3431|3430.5|1731
1608545630000|2020-12-21 10:13:50|3431|3430.5|3431|3430.5|3431|3430.5|3431|3430|793
1608545640000|2020-12-21 10:14:00|3430.5|3430|3431|3430|3431|3430.5|3430|3429.5|13603
1608545650000|2020-12-21 10:14:10|3430.5|3430.5|3431|3430|3431|3430.5|3430.5|3430|1150
1608545660000|2020-12-21 10:14:20|3430.5||3430.5||3430.5||3430.5||190
1608545670000|2020-12-21 10:14:30|3430|3429.5|3430|3429|3430|3429.5|3429.5|3429|3420
1608545680000|2020-12-21 10:14:40|3430.5|3429.5|3430.5|3429.5|3430.5|3430|3429.5|3429|14303
1608545690000|2020-12-21 10:14:50|3430|3429|3430|3429.5|3430|3429.5|3429.5|3428.5|2277
1608545700000|2020-12-21 10:15:00|3430.5|3430|3429.5|3429|3430.5|3430|3428|3427.5|4297
1608545710000|2020-12-21 10:15:10|3430|3429.5|3431.5|3430.5|3432|3431|3430|3429.5|925
1608545720000|2020-12-21 10:15:20|3432|3431|3433.5|3432.5|3433.5|3432.5|3432|3430.5|1766
1608545730000|2020-12-21 10:15:30|3434|3433|3430.5|3429.5|3434|3433|3428|3427|32605
1608545740000|2020-12-21 10:15:40|3431|3430|3434.5|3433.5|3434.5|3433.5|3431|3430|4281
1608545750000|2020-12-21 10:15:50|3434|3434|3437|3436|3437|3436|3434|3433.5|5239
1608545760000|2020-12-21 10:16:00|3437.5|3436.5|3436.5|3435.5|3437.5|3436.5|3436|3435.5|1440
1608545770000|2020-12-21 10:16:10|3437|3436|3437.5|3436.5|3437.5|3437|3437|3435.5|889
1608545780000|2020-12-21 10:16:20|3438|3437|3437.5|3436.5|3438.5|3437.5|3437|3436.5|1254
1608545790000|2020-12-21 10:16:30|3437|3436|3437|3436|3437|3436|3436|3435.5|1566
1608545800000|2020-12-21 10:16:40|3436.5|3435.5|3435|3434|3437|3435.5|3434.5|3433.5|3029
1608545810000|2020-12-21 10:16:50|3434.5|3433.5|3434.5|3434|3435|3434.5|3434.5|3433.5|538
1608545820000|2020-12-21 10:17:00|3434|3433.5|3432.5|3431.5|3434|3433.5|3432.5|3431.5|3220
1608545830000|2020-12-21 10:17:10|3433|3432|3432|3431|3433.5|3433|3432|3431|1611
1608545840000|2020-12-21 10:17:20|3431.5|3430.5|3432|3431|3433|3432.5|3431|3430.5|3973
1608545850000|2020-12-21 10:17:30|3432.5|3431.5|3431.5|3431|3432.5|3432|3431.5|3431|927
1608545860000|2020-12-21 10:17:40|3431|3430.5|3431.5|3430.5|3432|3431|3430.5|3430|3849
1608545870000|2020-12-21 10:17:50|3432|3431|3431|3430|3432|3431.5|3431|3430|648
1608545880000|2020-12-21 10:18:00|3430.5|3429.5|3431|3430|3431|3430.5|3430|3429|2652
1608545890000|2020-12-21 10:18:10|3430.5|3430.5|3430|3429|3431|3430.5|3430|3429|1052
1608545900000|2020-12-21 10:18:20|3429.5|3428.5|3430|3429.5|3430|3429.5|3429|3428.5|2340
1608545910000|2020-12-21 10:18:30|3430.5|3430|3430.5|3429.5|3430.5|3430|3430|3429.5|2067
1608545920000|2020-12-21 10:18:40|3430|3430|3432.5|3431.5|3433|3432|3430|3429.5|5192
1608545930000|2020-12-21 10:18:50|3432|3431|3431|3430|3432|3431|3431|3430|428
1608545940000|2020-12-21 10:19:00|3431.5|3430.5|3433|3431.5|3433|3432|3431.5|3430.5|2510
1608545950000|2020-12-21 10:19:10|3432.5|3432|3433.5|3432.5|3433.5|3433|3432.5|3432|2560
1608545960000|2020-12-21 10:19:20|3433|3432|3433.5|3432.5|3433.5|3433|3433|3432|0
1608545970000|2020-12-21 10:19:30|3433|3433|3432|3431|3433.5|3433|3431.5|3430.5|3025
1608545980000|2020-12-21 10:19:40|3431.5|3430.5|3431|3430|3432|3431|3430.5|3430|1228
1608545990000|2020-12-21 10:19:50|3430.5|3430.5|3429.5|3428.5|3431|3430.5|3429|3428.5|2682
1608546000000|2020-12-21 10:20:00|3430|3428|3428|3427|3430|3428.5|3428|3427|3813
1608546010000|2020-12-21 10:20:10|3427.5|3427.5|3425.5|3424.5|3428|3427.5|3425|3424.5|6629
1608546020000|2020-12-21 10:20:20|3424.5|3424|3423.5|3422.5|3424.5|3424|3422.5|3422|14144
1608546030000|2020-12-21 10:20:30|3423|3422|3421|3420.5|3423|3422.5|3421|3420.5|4390
1608546040000|2020-12-21 10:20:40|3420.5|3420|3421.5|3421|3421.5|3421|3420.5|3420|3987
1608546050000|2020-12-21 10:20:50|3421|3420.5|3422|3421|3422|3421.5|3421|3420.5|1248
1608546060000|2020-12-21 10:21:00|3421.5|3420.5|3421|3420.5|3421.5|3421|3421|3420.5|2693
1608546070000|2020-12-21 10:21:10|3421.5|3421|3421.5|3421|3421.5|3421|3421|3420.5|2730
1608546080000|2020-12-21 10:21:20|3420.5|3420|3421|3420.5|3421.5|3421|3420.5|3420|31889
1608546090000|2020-12-21 10:21:30|3421.5|3421|3421.5|3420.5|3422|3421.5|3421|3420.5|2134
1608546100000|2020-12-21 10:21:40|3421|3420|3420|3419|3421|3420.5|3420|3419|8155
1608546110000|2020-12-21 10:21:50|3420.5|3419.5|3420|3419|3420.5|3419.5|3419|3418.5|2397
1608546120000|2020-12-21 10:22:00|3419.5|3418.5|3419.5|3418.5|3419.5|3419|3419|3418.5|230
1608546130000|2020-12-21 10:22:10|3419|3419|3419|3418|3419.5|3419|3417.5|3417|5461
1608546140000|2020-12-21 10:22:20|3418.5|3417.5|3417|3416.5|3420|3419|3416|3415|21034
1608546150000|2020-12-21 10:22:30|3416.5|3416|3417|3415.5|3417.5|3417|3415.5|3415|3252
1608546160000|2020-12-21 10:22:40|3417.5|3416|3416.5|3416|3417.5|3417|3416|3415.5|1642
1608546170000|2020-12-21 10:22:50|3416|3415.5|3416.5|3415.5|3417|3416.5|3415.5|3415|6012
1608546180000|2020-12-21 10:23:00|3416|3415|3416.5|3415.5|3416.5|3415.5|3415.5|3415|5617
1608546190000|2020-12-21 10:23:10|3416|3415|3416.5|3415.5|3417.5|3417|3415.5|3415|7710
1608546200000|2020-12-21 10:23:20|3417|3416|3416.5|3415.5|3418|3417|3416.5|3415.5|1177
1608546210000|2020-12-21 10:23:30|3416|3415|3414.5|3413.5|3416.5|3415.5|3414|3413.5|8157
1608546220000|2020-12-21 10:23:40|3414|3414|3412.5|3411.5|3415|3414|3412|3411.5|9980
1608546230000|2020-12-21 10:23:50|3412|3412|3411.5|3411|3413|3412|3411.5|3411|3239
1608546240000|2020-12-21 10:24:00|3412|3411.5|3413|3412|3413.5|3412.5|3411.5|3411|5538
1608546250000|2020-12-21 10:24:10|3412.5|3411.5|3412|3411.5|3412.5|3412|3411.5|3411|8464
1608546260000|2020-12-21 10:24:20|3412.5|3411|3411|3410|3412.5|3411.5|3409.5|3409|39285
1608546270000|2020-12-21 10:24:30|3410.5|3410.5|3409.5|3408.5|3411|3410.5|3408.5|3408|10065
1608546280000|2020-12-21 10:24:40|3410|3409|3409.5|3408.5|3411.5|3410.5|3409|3408.5|6768
1608546290000|2020-12-21 10:24:50|3410|3409|3409.5|3408.5|3410.5|3410|3408|3407.5|4926
1608546300000|2020-12-21 10:25:00|3410|3409|3410|3409|3410|3409.5|3408|3407.5|2912
1608546310000|2020-12-21 10:25:10|3409.5|3408.5|3409.5|3409|3410|3409.5|3408.5|3407.5|5786
1608546320000|2020-12-21 10:25:20|3410|3408.5|3410|3409|3410|3409.5|3408.5|3408|3275
1608546330000|2020-12-21 10:25:30|3409.5|3408.5|3407.5|3406.5|3410|3408.5|3405.5|3405|17371
1608546340000|2020-12-21 10:25:40|3408|3406|3407.5|3406|3408|3407|3406.5|3406|3814
1608546350000|2020-12-21 10:25:50|3408|3406.5|3408|3407|3408.5|3407.5|3408|3406|2012
1608546360000|2020-12-21 10:26:00|3407.5|3406.5|3408|3407.5|3408|3407.5|3407|3406|2919
1608546370000|2020-12-21 10:26:10|3408.5|3408|3407|3406.5|3410|3409.5|3407|3406.5|9716
1608546380000|2020-12-21 10:26:20|3407.5|3407|3407.5|3406.5|3408|3407|3406.5|3406|2509
1608546390000|2020-12-21 10:26:30|3408|3407|3407|3406.5|3408.5|3408|3406|3405|9855
1608546400000|2020-12-21 10:26:40|3407.5|3407|3408.5|3408|3410|3409.5|3406.5|3406|11255
1608546410000|2020-12-21 10:26:50|3409|3407|3408|3407.5|3409.5|3408.5|3407.5|3406.5|6716
1608546420000|2020-12-21 10:27:00|3408.5|3407|3404|3403.5|3408.5|3407.5|3404|3403.5|18089
1608546430000|2020-12-21 10:27:10|3404.5|3404|3404|3403.5|3405|3404|3403|3402.5|13114
1608546440000|2020-12-21 10:27:20|3404.5|3404|3405|3404.5|3406|3405.5|3403.5|3402.5|4739
1608546450000|2020-12-21 10:27:30|3405.5|3404|3405.5|3404.5|3406|3405|3403|3402.5|6234
1608546460000|2020-12-21 10:27:40|3406|3405|3403.5|3402.5|3406|3405|3403|3402.5|3301
1608546470000|2020-12-21 10:27:50|3404|3403|3403.5|3403|3404.5|3403.5|3403|3402.5|6359
1608546480000|2020-12-21 10:28:00|3404|3403.5|3403|3402|3405|3404|3402.5|3402|6083
1608546490000|2020-12-21 10:28:10|3402.5|3401.5|3400.5|3399.5|3402.5|3402|3399.5|3398.5|78438
1608546500000|2020-12-21 10:28:20|3401|3400|3401|3400|3401.5|3401|3400|3399.5|2356
1608546510000|2020-12-21 10:28:30|3401.5|3400.5|3403|3402|3404|3403|3401.5|3400.5|7076
1608546520000|2020-12-21 10:28:40|3402.5|3401.5|3400.5|3399.5|3403.5|3402.5|3400|3399.5|3759
1608546530000|2020-12-21 10:28:50|3401|3400|3397|3396.5|3401|3400.5|3397|3396.5|12864
1608546540000|2020-12-21 10:29:00|3397.5|3397|3400.5|3399|3400.5|3399.5|3397.5|3396.5|4813
1608546550000|2020-12-21 10:29:10|3400|3398.5|3399.5|3398.5|3400|3399|3398|3397.5|3687
1608546560000|2020-12-21 10:29:20|3399|3398|3398|3397|3399|3398.5|3397|3396.5|3466
1608546570000|2020-12-21 10:29:30|3398.5|3397.5|3395.5|3394.5|3398.5|3397.5|3395|3394|5630
1608546580000|2020-12-21 10:29:40|3395|3394|3396|3395|3397.5|3396.5|3394|3393.5|10121
1608546590000|2020-12-21 10:29:50|3395.5|3394.5|3396|3395.5|3396|3395.5|3393|3392|14870
1608546600000|2020-12-21 10:30:00|3396.5|3396|3391.5|3390.5|3397|3396.5|3391|3390.5|14399
1608546610000|2020-12-21 10:30:10|3391|3391|3390.5|3389.5|3391.5|3391|3387|3386.5|21249
1608546620000|2020-12-21 10:30:20|3391|3390|3392.5|3391.5|3394|3393|3391|3390|3438
1608546630000|2020-12-21 10:30:30|3392|3391|3392|3391|3393|3392.5|3391|3390.5|18128
1608546640000|2020-12-21 10:30:40|3391.5|3391.5|3395|3394|3395|3394|3391.5|3391.5|15543
1608546650000|2020-12-21 10:30:50|3395.5|3394.5|3397.5|3396.5|3398|3397|3394.5|3394|5023
1608546660000|2020-12-21 10:31:00|3397|3397|3397|3396|3398|3397|3396|3395.5|6755
1608546670000|2020-12-21 10:31:10|3396.5|3395.5|3392|3391.5|3396.5|3395.5|3392|3391.5|5338
1608546680000|2020-12-21 10:31:20|3392.5|3391|3394|3393|3394.5|3393.5|3391.5|3391|2291
1608546690000|2020-12-21 10:31:30|3393.5|3392.5|3393.5|3392.5|3394|3393|3392|3391.5|1608
1608546700000|2020-12-21 10:31:40|3393|3392|3391|3389.5|3395|3394|3390|3389|9613
1608546710000|2020-12-21 10:31:50|3390.5|3390|3391.5|3390|3391.5|3390.5|3390|3389|2527
1608546720000|2020-12-21 10:32:00|3391|3390.5|3389.5|3388.5|3391|3390.5|3389|3388.5|5696
1608546730000|2020-12-21 10:32:10|3389|3388|3390.5|3390|3391|3390.5|3388|3387.5|12320
1608546740000|2020-12-21 10:32:20|3391|3390.5|3391.5|3391|3392.5|3392|3390|3389.5|7414
1608546750000|2020-12-21 10:32:30|3391|3390.5|3392|3390.5|3392.5|3392|3390|3389.5|3770
1608546760000|2020-12-21 10:32:40|3391.5|3390|3391|3390|3392|3390.5|3390.5|3389.5|2340
1608546770000|2020-12-21 10:32:50|3390.5|3389.5|3395.5|3394.5|3395.5|3394.5|3390.5|3389.5|6120
1608546780000|2020-12-21 10:33:00|3396|3395|3395.5|3394.5|3397.5|3396.5|3394.5|3393.5|3905
1608546790000|2020-12-21 10:33:10|3396|3395|3395|3393.5|3396.5|3395.5|3394.5|3393.5|3706
1608546800000|2020-12-21 10:33:20|3394.5|3394|3396|3394.5|3397|3396|3394.5|3394|2148
1608546810000|2020-12-21 10:33:30|3396.5|3395|3393.5|3392.5|3397.5|3396.5|3393|3392|7190
1608546820000|2020-12-21 10:33:40|3393|3392|3392|3391|3393.5|3392|3391|3390|5504
1608546830000|2020-12-21 10:33:50|3392.5|3391.5|3395.5|3394.5|3395.5|3394.5|3391.5|3391|3952
1608546840000|2020-12-21 10:34:00|3395|3394|3394.5|3393|3395.5|3394|3393|3392|5203
1608546850000|2020-12-21 10:34:10|3395|3393.5|3396.5|3395|3396.5|3395.5|3392.5|3392|11477
1608546860000|2020-12-21 10:34:20|3396|3395.5|3400|3399.5|3400|3399.5|3396|3395|8669
1608546870000|2020-12-21 10:34:30|3400.5|3400|3400.5|3399.5|3401.5|3400|3400|3399|1250
1608546880000|2020-12-21 10:34:40|3400|3399|3400.5|3399.5|3401.5|3401|3399|3398.5|3524
1608546890000|2020-12-21 10:34:50|3400|3400|3398.5|3398|3401|3400.5|3398|3397|2718
1608546900000|2020-12-21 10:35:00|3399|3397.5|3396.5|3396|3399.5|3399|3396.5|3396|5139
1608546910000|2020-12-21 10:35:10|3397|3396.5|3400.5|3399|3400.5|3400|3397|3396|2132
1608546920000|2020-12-21 10:35:20|3400|3398.5|3398.5|3398|3400|3399|3397.5|3397|5055
1608546930000|2020-12-21 10:35:30|3399|3398.5|3402|3401|3402|3401|3399|3398.5|3279
1608546940000|2020-12-21 10:35:40|3401.5|3400.5|3403|3402.5|3403.5|3402.5|3401|3400|5377
1608546950000|2020-12-21 10:35:50|3402.5|3402|3402|3401|3403|3402|3402|3401|670
1608546960000|2020-12-21 10:36:00|3402.5|3401.5|3401.5|3401|3403|3402|3401|3400.5|3948
1608546970000|2020-12-21 10:36:10|3402|3401.5|3404|3403|3405|3404|3402|3401.5|1621
1608546980000|2020-12-21 10:36:20|3404.5|3403.5|3404.5|3404|3404.5|3404|3404|3403|715
1608546990000|2020-12-21 10:36:30|3405|3404.5|3406.5|3405.5|3406.5|3406|3405|3404|2568
1608547000000|2020-12-21 10:36:40|3406|3405|3402.5|3401.5|3406.5|3405|3402|3401|15698
1608547010000|2020-12-21 10:36:50|3402|3401|3402|3401|3402.5|3401.5|3401.5|3401|2350
1608547020000|2020-12-21 10:37:00|3401.5|3400.5|3401.5|3400.5|3402|3401.5|3400.5|3400|3050
1608547030000|2020-12-21 10:37:10|3401|3401|3405.5|3404.5|3406.5|3405.5|3401|3401|33834
1608547040000|2020-12-21 10:37:20|3406|3405|3408.5|3407|3408.5|3408|3405.5|3404.5|10458
1608547050000|2020-12-21 10:37:30|3408|3407.5|3410|3409|3410|3409.5|3408|3407|2192
1608547060000|2020-12-21 10:37:40|3410.5|3409.5|3412|3411|3414|3413.5|3410.5|3409|34078
1608547070000|2020-12-21 10:37:50|3411.5|3411.5|3412.5|3411|3413|3412|3411|3410|4199
1608547080000|2020-12-21 10:38:00|3413|3412|3412|3410.5|3413.5|3412.5|3411.5|3410.5|3933
1608547090000|2020-12-21 10:38:10|3411.5|3411|3415.5|3414.5|3415.5|3415|3411.5|3410.5|2877
1608547100000|2020-12-21 10:38:20|3416|3415|3420|3419|3420|3419|3414.5|3414|6069
1608547110000|2020-12-21 10:38:30|3420.5|3419.5|3420.5|3420|3421|3420.5|3418|3417|16662
1608547120000|2020-12-21 10:38:40|3420|3419.5|3420.5|3419.5|3420.5|3420|3417|3415.5|5674
1608547130000|2020-12-21 10:38:50|3421|3420|3421|3420.5|3422|3421|3419.5|3418.5|1487
1608547140000|2020-12-21 10:39:00|3421.5|3420|3419.5|3418.5|3421.5|3421|3419.5|3418.5|3042
1608547150000|2020-12-21 10:39:10|3420|3419|3419|3418|3420.5|3420|3419|3418|1555
1608547160000|2020-12-21 10:39:20|3418.5|3417.5|3422|3420.5|3422.5|3421.5|3418.5|3417.5|2327
1608547170000|2020-12-21 10:39:30|3421.5|3421|3422|3421|3422|3421.5|3420.5|3420|3284
1608547180000|2020-12-21 10:39:40|3422.5|3421.5|3422|3421.5|3423|3422|3422|3421|2824
1608547190000|2020-12-21 10:39:50|3422.5|3421|3421|3420|3423|3422.5|3420|3419.5|4703
1608547200000|2020-12-21 10:40:00|3421.5|3420.5|3421|3419.5|3422|3421|3420|3419|2528
1608547210000|2020-12-21 10:40:10|3421.5|3420|3420.5|3419|3421.5|3421|3419|3418.5|3868
1608547220000|2020-12-21 10:40:20|3420|3418.5|3421.5|3420.5|3421.5|3421|3419.5|3418.5|1356
1608547230000|2020-12-21 10:40:30|3422|3421|3420|3419|3422|3421.5|3419.5|3419|839
1608547240000|2020-12-21 10:40:40|3419.5|3418.5|3418|3417|3420|3419|3417.5|3417|1449
1608547250000|2020-12-21 10:40:50|3418.5|3417.5|3417.5|3416|3418.5|3418|3417|3416|2404
1608547260000|2020-12-21 10:41:00|3417|3415.5|3418.5|3417.5|3418.5|3417.5|3415.5|3415|3324
1608547270000|2020-12-21 10:41:10|3419|3418|3419|3418|3420|3419.5|3418|3417.5|1426
1608547280000|2020-12-21 10:41:20|3419.5|3418.5|3418.5|3417.5|3420|3419.5|3418.5|3417.5|1538
1608547290000|2020-12-21 10:41:30|3419|3418|3419|3417.5|3419.5|3418.5|3418.5|3417.5|1744
1608547300000|2020-12-21 10:41:40|3418|3417|3418|3417|3418|3417.5|3417.5|3417|1727
1608547310000|2020-12-21 10:41:50|3418.5|3417.5|3422.5|3422|3422.5|3422|3418|3417|20439
1608547320000|2020-12-21 10:42:00|3422|3421.5|3422|3421|3423.5|3422.5|3420.5|3420|7024
1608547330000|2020-12-21 10:42:10|3421.5|3421.5|3424|3423|3424|3423.5|3421.5|3421|19234
1608547340000|2020-12-21 10:42:20|3423.5|3422.5|3422.5|3422|3423.5|3422.5|3421.5|3421|1373
1608547350000|2020-12-21 10:42:30|3423|3422.5|3422|3421.5|3423.5|3422.5|3421.5|3420.5|5339
1608547360000|2020-12-21 10:42:40|3422.5|3422|3421.5|3421|3422.5|3422|3421.5|3420.5|5765
1608547370000|2020-12-21 10:42:50|3421|3420.5|3421.5|3421|3422|3421.5|3420.5|3420|1846
1608547380000|2020-12-21 10:43:00|3422|3420.5|3420|3419|3422.5|3420.5|3420|3419|353
1608547390000|2020-12-21 10:43:10|3419.5|3418.5|3418.5|3417.5|3419.5|3418.5|3418.5|3417.5|5759
1608547400000|2020-12-21 10:43:20|3419|3418|3418.5|3417.5|3419|3418|3418.5|3417.5|30
1608547410000|2020-12-21 10:43:30|3418|3418|3420|3419|3420|3419|3417.5|3417|9037
1608547420000|2020-12-21 10:43:40|3420.5|3419.5|3420.5|3419.5|3421|3420.5|3419|3418|676
1608547430000|2020-12-21 10:43:50|3420|3419|3419|3418|3420|3419.5|3419|3418|408
1608547440000|2020-12-21 10:44:00|3418.5|3418.5|3416|3415.5|3419|3418.5|3416|3415|5010
1608547450000|2020-12-21 10:44:10|3415.5|3415|3418|3417|3418|3417|3415.5|3415|3175
1608547460000|2020-12-21 10:44:20|3417.5|3416.5|3416|3415|3417.5|3417|3415|3414.5|3750
1608547470000|2020-12-21 10:44:30|3416.5|3415.5|3416.5|3415.5|3417|3416.5|3414.5|3414|3338
1608547480000|2020-12-21 10:44:40|3417|3416|3418|3417|3418.5|3418|3417|3415.5|1660
1608547490000|2020-12-21 10:44:50|3418.5|3417.5|3418|3417|3419|3418.5|3418|3417|229
1608547500000|2020-12-21 10:45:00|3418.5|3417.5|3415|3414.5|3418.5|3417.5|3413.5|3413|4168
1608547510000|2020-12-21 10:45:10|3414.5|3414|3415|3414.5|3415.5|3415|3414.5|3413.5|1862
1608547520000|2020-12-21 10:45:20|3414.5|3414|3414.5|3414|3415.5|3414.5|3414.5|3413.5|2558
1608547530000|2020-12-21 10:45:30|3415||3415||3415||3414.5||1617
1608547540000|2020-12-21 10:45:40|3414.5|3413.5|3414.5|3413.5|3415|3414|3413.5|3413|2325
1608547550000|2020-12-21 10:45:50|3415|3414|3415.5|3414.5|3415.5|3415|3414|3413|3389
1608547560000|2020-12-21 10:46:00|3415|3414|3412|3411|3415|3414.5|3411.5|3410.5|4567
1608547570000|2020-12-21 10:46:10|3411.5|3410.5|3411|3410|3412|3411.5|3410.5|3410|3585
1608547580000|2020-12-21 10:46:20|3410.5|3409.5|3410|3409|3411|3410|3409|3408.5|5612
1608547590000|2020-12-21 10:46:30|3410.5|3409.5|3412.5|3411.5|3413.5|3412.5|3410.5|3409.5|4021
1608547600000|2020-12-21 10:46:40|3412|3412|3411.5|3410.5|3413|3412|3411.5|3410.5|1279
1608547610000|2020-12-21 10:46:50|3412|3411|3412|3411|3412|3411.5|3411.5|3410.5|2026
1608547620000|2020-12-21 10:47:00|3412.5|3411.5|3410.5|3409.5|3412.5|3412|3410.5|3409.5|2580
1608547630000|2020-12-21 10:47:10|3411|3410|3408|3407|3411|3410.5|3407.5|3407|1819
1608547640000|2020-12-21 10:47:20|3408.5|3407.5|3408.5|3407.5|3409.5|3408.5|3408|3407|2969
1608547650000|2020-12-21 10:47:30|3408|3407|3406.5|3405|3408|3407|3406|3405|569
1608547660000|2020-12-21 10:47:40|3407|3405.5|3405.5|3405|3407|3406|3405.5|3405|3336
1608547670000|2020-12-21 10:47:50|3405|3404.5|3405.5|3404.5|3406|3405.5|3404|3403.5|4877
1608547680000|2020-12-21 10:48:00|3405|3405|3406.5|3405.5|3407|3406.5|3405|3404.5|2247
1608547690000|2020-12-21 10:48:10|3407|3406|3405|3404|3407.5|3407|3404.5|3403.5|4300
1608547700000|2020-12-21 10:48:20|3404.5|3403.5|3404|3403|3405.5|3405|3404|3403|1827
1608547710000|2020-12-21 10:48:30|3404.5|3403.5|3403.5|3402.5|3404.5|3404|3403|3402.5|2069
1608547720000|2020-12-21 10:48:40|3404|3403|3403.5|3403|3404.5|3403.5|3403.5|3402.5|408
1608547730000|2020-12-21 10:48:50|3403|3402.5|3402.5|3401.5|3403.5|3402.5|3402|3401.5|2775
1608547740000|2020-12-21 10:49:00|3402|3402|3401|3400.5|3403|3402|3400.5|3400|4294
1608547750000|2020-12-21 10:49:10|3400.5|3400|3403|3402|3403|3402.5|3400.5|3400|3980
1608547760000|2020-12-21 10:49:20|3402.5|3401.5|3402.5|3402|3403.5|3403|3402|3401|1792
1608547770000|2020-12-21 10:49:30|3402|3401.5|3403|3402|3403|3402.5|3401|3400.5|4392
1608547780000|2020-12-21 10:49:40|3402.5|3401.5|3403|3402.5|3403|3402.5|3402|3401.5|772
1608547790000|2020-12-21 10:49:50|3403.5|3403|3404|3403|3405|3404|3403.5|3402.5|3701
1608547800000|2020-12-21 10:50:00|3404.5|3403.5|3405|3404.5|3405.5|3405|3404.5|3403.5|1782
1608547810000|2020-12-21 10:50:10|3405.5|3404|3408.5|3408|3409|3408|3405|3404|1222
1608547820000|2020-12-21 10:50:20|3408|3407.5|3411|3410|3411|3410.5|3407|3406.5|2910
1608547830000|2020-12-21 10:50:30|3410.5|3409.5|3407.5|3406|3410.5|3409.5|3406.5|3406|2973
1608547840000|2020-12-21 10:50:40|3407|3405.5|3407|3406|3407.5|3407|3405.5|3405|1793
1608547850000|2020-12-21 10:50:50|3406.5|3405.5|3407.5|3406.5|3407.5|3406.5|3405.5|3405|2277
1608547860000|2020-12-21 10:51:00|3407|3406|3405|3404.5|3407|3406|3403.5|3403|25488
1608547870000|2020-12-21 10:51:10|3404.5|3404|3404.5|3404|3405|3404|3404|3403|630
1608547880000|2020-12-21 10:51:20|3404|3403.5|3403.5|3402.5|3405|3404.5|3403|3402.5|1385
1608547890000|2020-12-21 10:51:30|3403|3403|3403.5|3402.5|3404|3403.5|3403|3402.5|1313
1608547900000|2020-12-21 10:51:40|3403|3402|3402.5|3401.5|3404|3403|3402|3401.5|1989
1608547910000|2020-12-21 10:51:50|3403|3402|3402.5|3401.5|3403.5|3403|3402|3401.5|3073
1608547920000|2020-12-21 10:52:00|3403|3402|3401|3400.5|3403|3402|3401|3400|2676
1608547930000|2020-12-21 10:52:10|3400.5|3400|3400.5|3399.5|3400.5|3400|3399.5|3399|8310
1608547940000|2020-12-21 10:52:20|3400|3399|3399.5|3398.5|3400.5|3400|3399|3398.5|1502
1608547950000|2020-12-21 10:52:30|3399|3398|3396.5|3395.5|3399|3398|3395|3394.5|11126
1608547960000|2020-12-21 10:52:40|3396|3395|3395.5|3394.5|3396.5|3395.5|3394.5|3394|8931
1608547970000|2020-12-21 10:52:50|3395|3394|3391.5|3391|3395.5|3395|3391.5|3390.5|11836
1608547980000|2020-12-21 10:53:00|3391|3390.5|3390|3389|3392|3391.5|3389|3388.5|5652
1608547990000|2020-12-21 10:53:10|3390.5|3389.5|3390.5|3389.5|3392.5|3391.5|3390|3389|9687
1608548000000|2020-12-21 10:53:20|3390|3389|3387|3385.5|3390|3389|3384.5|3384|20504
1608548010000|2020-12-21 10:53:30|3387.5|3386|3389|3388|3390|3389|3385.5|3384.5|10977
1608548020000|2020-12-21 10:53:40|3389.5|3388.5|3395|3394|3395|3394|3389.5|3388.5|7250
1608548030000|2020-12-21 10:53:50|3394.5|3393.5|3394|3392.5|3395.5|3394|3391|3390|1765
1608548040000|2020-12-21 10:54:00|3393.5|3392|3393|3392|3393.5|3393|3391.5|3391|5615
1608548050000|2020-12-21 10:54:10|3393.5|3392.5|3393.5|3392.5|3394.5|3393.5|3392.5|3391.5|543
1608548060000|2020-12-21 10:54:20|3393|3392|3393.5|3392.5|3394.5|3394|3391.5|3391|1525
1608548070000|2020-12-21 10:54:30|3393|3392|3393.5|3393|3394.5|3393.5|3393|3392|310
1608548080000|2020-12-21 10:54:40|3394|3393.5|3396.5|3395.5|3396.5|3396|3394|3393|1880
1608548090000|2020-12-21 10:54:50|3396|3395|3397.5|3396.5|3398.5|3397.5|3396|3395|2031
1608548100000|2020-12-21 10:55:00|3398|3397|3399|3398|3399|3398.5|3397.5|3396.5|848
1608548110000|2020-12-21 10:55:10|3398.5|3397.5|3398|3396.5|3400|3399.5|3397|3396|1542
1608548120000|2020-12-21 10:55:20|3398.5|3397|3398|3397|3398.5|3397.5|3397|3396|1485
1608548130000|2020-12-21 10:55:30|3398.5|3397.5|3395.5|3394.5|3400|3399|3395.5|3394.5|2845
1608548140000|2020-12-21 10:55:40|3395|3395|3398|3397.5|3399|3398|3395|3394.5|1332
1608548150000|2020-12-21 10:55:50|3398.5|3397|3395.5|3395|3398.5|3397.5|3395.5|3395|2756
1608548160000|2020-12-21 10:56:00|3395|3394.5|3397|3396|3397.5|3396.5|3394.5|3393.5|19949
1608548170000|2020-12-21 10:56:10|3396.5|3395.5|3397|3396|3398.5|3397.5|3396|3395|15423
1608548180000|2020-12-21 10:56:20|3397.5|3396.5|3397|3396|3399|3398|3395.5|3395|4198
1608548190000|2020-12-21 10:56:30|3396.5|3395.5|3396|3395.5|3396.5|3396|3394|3393|765
1608548200000|2020-12-21 10:56:40|3395.5|3395|3394|3393|3396|3395|3393.5|3392.5|2159
1608548210000|2020-12-21 10:56:50|3394.5|3393.5|3395|3394|3395.5|3395|3392.5|3392|4786
1608548220000|2020-12-21 10:57:00|3395.5|3394.5|3391|3390|3395.5|3394.5|3390.5|3390|16990
1608548230000|2020-12-21 10:57:10|3391.5|3390.5|3391.5|3390|3391.5|3391|3388|3387|18950
1608548240000|2020-12-21 10:57:20|3391|3390.5|3387|3386|3391.5|3390.5|3386.5|3385.5|8210
1608548250000|2020-12-21 10:57:30|3386.5|3385.5|3385.5|3384.5|3387|3386.5|3384.5|3384|5467
1608548260000|2020-12-21 10:57:40|3386|3385|3387.5|3386.5|3387.5|3387|3385|3384|2696
1608548270000|2020-12-21 10:57:50|3388|3387|3404|3402.5|3404|3403|3388|3387|13601
1608548280000|2020-12-21 10:58:00|3404.5|3403|3406|3404.5|3406.5|3405.5|3401|3400|4906
1608548290000|2020-12-21 10:58:10|3405.5|3404|3407|3406|3409.5|3408|3403|3402|3572
1608548300000|2020-12-21 10:58:20|3406.5|3405.5|3408|3406.5|3408|3407|3404|3403.5|3014
1608548310000|2020-12-21 10:58:30|3408.5|3407|3410|3408.5|3410.5|3410|3406.5|3405.5|1924
1608548320000|2020-12-21 10:58:40|3409.5|3409|3411|3410|3411|3410|3408.5|3407|2482
1608548330000|2020-12-21 10:58:50|3410.5|3409.5|3408.5|3407.5|3410.5|3409.5|3405.5|3405|14002
1608548340000|2020-12-21 10:59:00|3408|3407|3407.5|3406.5|3408.5|3407.5|3406|3405|5516
1608548350000|2020-12-21 10:59:10|3407|3406|3406|3405.5|3408|3407|3405.5|3405|8033
1608548360000|2020-12-21 10:59:20|3405.5|3405|3406.5|3405.5|3407|3406.5|3405|3404.5|2640
1608548370000|2020-12-21 10:59:30|3406|3405|3402.5|3401|3407|3406.5|3402|3401|3344
1608548380000|2020-12-21 10:59:40|3402|3400.5|3398.5|3397.5|3402|3400.5|3398.5|3397.5|11008
1608548390000|2020-12-21 10:59:50|3399|3398|3397.5|3396.5|3400|3398.5|3397|3396|5242
1608548400000|2020-12-21 11:00:00|3398|3397|3396.5|3395.5|3398|3397|3395.5|3395|1934
1608548410000|2020-12-21 11:00:10|3396|3395|3395|3394.5|3397|3396.5|3395|3393.5|10943
1608548420000|2020-12-21 11:00:20|3395.5|3395|3401.5|3400|3402|3401.5|3395|3394.5|13446
1608548430000|2020-12-21 11:00:30|3401|3399.5|3399|3398|3401.5|3399.5|3397|3396|3799
1608548440000|2020-12-21 11:00:40|3398.5|3397.5|3402|3401|3402|3401|3398|3397.5|7417
1608548450000|2020-12-21 11:00:50|3402.5|3401.5|3404.5|3403.5|3405|3404.5|3402.5|3401|3505
1608548460000|2020-12-21 11:01:00|3404|3403|3400.5|3399.5|3404|3403|3400|3399.5|2569
1608548470000|2020-12-21 11:01:10|3401|3400|3401|3399.5|3401.5|3401|3400|3399.5|2018
1608548480000|2020-12-21 11:01:20|3400.5|3400|3402.5|3401|3402.5|3401.5|3400.5|3399.5|2418
1608548490000|2020-12-21 11:01:30|3403|3401.5|3404|3402.5|3404|3403.5|3402|3401.5|3360
1608548500000|2020-12-21 11:01:40|3403.5|3402|3401|3400|3403.5|3402|3400|3399|4269
1608548510000|2020-12-21 11:01:50|3400.5|3399.5|3399|3398|3401.5|3400.5|3398|3397|1133
1608548520000|2020-12-21 11:02:00|3399.5|3398.5|3398.5|3397.5|3400.5|3400|3398|3396.5|5527
1608548530000|2020-12-21 11:02:10|3399|3398|3399|3398|3400|3399.5|3398.5|3397.5|3612
1608548540000|2020-12-21 11:02:20|3398.5|3398.5|3401|3400|3401.5|3401|3397|3396|4683
1608548550000|2020-12-21 11:02:30|3401.5|3400.5|3402.5|3401.5|3403.5|3403|3400.5|3400|5261
1608548560000|2020-12-21 11:02:40|3402|3401|3403|3401.5|3403|3402|3401|3400.5|1392
1608548570000|2020-12-21 11:02:50|3402.5|3401|3403|3402|3403.5|3402.5|3401.5|3400.5|2892
1608548580000|2020-12-21 11:03:00|3402.5|3401.5|3401|3400|3403|3402|3401|3400|4496
1608548590000|2020-12-21 11:03:10|3401.5|3400.5|3401|3400|3402|3401|3400|3399.5|2434
1608548600000|2020-12-21 11:03:20|3400.5|3399.5|3400.5|3399.5|3400.5|3400|3399|3398|3992
1608548610000|2020-12-21 11:03:30|3401|3400|3402|3401|3402|3401.5|3399|3398.5|2599
1608548620000|2020-12-21 11:03:40|3402.5|3401.5|3401.5|3401|3403|3402.5|3401.5|3401|1594
1608548630000|2020-12-21 11:03:50|3402|3401.5|3403|3402.5|3403.5|3402.5|3402|3401|2099
1608548640000|2020-12-21 11:04:00|3402.5|3402|3405|3404|3405|3404.5|3402.5|3402|2294
1608548650000|2020-12-21 11:04:10|3405.5|3404.5|3407.5|3406.5|3411.5|3410.5|3405.5|3404|3708
1608548660000|2020-12-21 11:04:20|3408|3407|3408.5|3407.5|3409|3408.5|3407.5|3406.5|1859
1608548670000|2020-12-21 11:04:30|3409|3408|3406.5|3405.5|3409|3408|3406.5|3405.5|1681
1608548680000|2020-12-21 11:04:40|3407|3406|3405.5|3404.5|3407.5|3407|3405.5|3404.5|1427
1608548690000|2020-12-21 11:04:50|3405|3404|3403.5|3402|3406|3405|3402.5|3402|1231
1608548700000|2020-12-21 11:05:00|3403|3401.5|3405|3403.5|3405|3404|3401|3400.5|7610
1608548710000|2020-12-21 11:05:10|3404.5|3404|3406|3405|3406.5|3406|3404|3403.5|1466
1608548720000|2020-12-21 11:05:20|3405.5|3404.5|3403.5|3402|3405.5|3404.5|3402.5|3402|1297
1608548730000|2020-12-21 11:05:30|3403|3402.5|3404|3402.5|3404|3403.5|3403|3402.5|795
1608548740000|2020-12-21 11:05:40|3403.5|3403|3404|3402.5|3404|3403.5|3403.5|3402.5|88
1608548750000|2020-12-21 11:05:50|3403.5|3403|3404|3403|3404|3403|3403|3402.5|869
1608548760000|2020-12-21 11:06:00|3403.5|3402.5|3404.5|3403.5|3404.5|3404|3403.5|3402.5|2927
1608548770000|2020-12-21 11:06:10|3405|3403|3405.5|3404.5|3406|3405|3404.5|3403|3300
1608548780000|2020-12-21 11:06:20|3406|3404|3408|3407|3408|3407.5|3404.5|3404|821
1608548790000|2020-12-21 11:06:30|3407.5|3406.5|3407.5|3406.5|3408|3407.5|3407|3406.5|60
1608548800000|2020-12-21 11:06:40|3407|3407|3411.5|3410.5|3412|3411|3407|3406.5|3556
1608548810000|2020-12-21 11:06:50|3411|3410|3411|3410|3412.5|3411.5|3411|3410|1527
1608548820000|2020-12-21 11:07:00|3410.5|3409.5|3410|3409|3411.5|3410.5|3406.5|3405.5|1325
1608548830000|2020-12-21 11:07:10|3410.5|3409.5|3410.5|3410|3411.5|3411|3410|3409|528
1608548840000|2020-12-21 11:07:20|3411|3409.5|3411.5|3410.5|3412|3411|3410|3409.5|3215
1608548850000|2020-12-21 11:07:30|3411|3410|3411.5|3410.5|3412|3411.5|3410.5|3410|2453
1608548860000|2020-12-21 11:07:40|3412|3411|3412|3411|3413|3412.5|3411.5|3411|8117
1608548870000|2020-12-21 11:07:50|3412.5|3411.5|3412|3411|3413|3412|3411.5|3411|3218
1608548880000|2020-12-21 11:08:00|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|3409|3408|4560
1608548890000|2020-12-21 11:08:10|3411|3410|3412.5|3412|3413.5|3412.5|3411|3410|398
1608548900000|2020-12-21 11:08:20|3413|3411.5|3413|3412|3413.5|3412.5|3412.5|3411.5|1729
1608548910000|2020-12-21 11:08:30|3413.5|3412.5|3414.5|3413|3414.5|3413.5|3413.5|3412|1261
1608548920000|2020-12-21 11:08:40|3414|3412.5|3413.5|3412.5|3414.5|3413|3413|3412.5|157
1608548930000|2020-12-21 11:08:50|3414|3413|3413.5|3413|3414|3413|3413|3412.5|1661
1608548940000|2020-12-21 11:09:00|3413|3412.5|3412|3411|3413|3412.5|3411.5|3410.5|6204
1608548950000|2020-12-21 11:09:10|3412.5|3411.5|3413|3412.5|3413.5|3413|3412.5|3411|1074
1608548960000|2020-12-21 11:09:20|3412|3411.5|3411.5|3410.5|3412.5|3412|3410|3409.5|6938
1608548970000|2020-12-21 11:09:30|3411|3410|3412.5|3411.5|3413|3412|3410.5|3409.5|2488
1608548980000|2020-12-21 11:09:40|3413|3412|3415|3414|3415.5|3415|3413|3411.5|2699
1608548990000|2020-12-21 11:09:50|3415.5|3414.5|3415|3414|3415.5|3415|3414.5|3413.5|1170
1608549000000|2020-12-21 11:10:00|3414.5|3414.5|3413.5|3412.5|3415.5|3415|3413|3412.5|5429
1608549010000|2020-12-21 11:10:10|3413|3412|3413.5|3412.5|3413.5|3413|3413|3412|3839
1608549020000|2020-12-21 11:10:20|3414|3413|3413|3412|3414.5|3413.5|3411.5|3410.5|3256
1608549030000|2020-12-21 11:10:30|3412.5|3411.5|3412|3411|3412.5|3412|3411.5|3411|3147
1608549040000|2020-12-21 11:10:40|3412.5|3411.5|3415|3413.5|3415|3413.5|3412|3411.5|445
1608549050000|2020-12-21 11:10:50|3414.5|3414|3416.5|3416|3416.5|3416|3414|3413|4611
1608549060000|2020-12-21 11:11:00|3416|3415.5|3416|3415|3417|3416.5|3415|3414.5|2404
1608549070000|2020-12-21 11:11:10|3416.5|3415.5|3416|3415|3417|3416.5|3415.5|3415|1337
1608549080000|2020-12-21 11:11:20|3415.5|3415.5|3417|3416|3417.5|3416.5|3415.5|3415|3912
1608549090000|2020-12-21 11:11:30|3417.5|3416.5|3417.5|3416.5|3419|3418|3416.5|3415.5|7589
1608549100000|2020-12-21 11:11:40|3417|3416|3415.5|3414.5|3417.5|3416.5|3414.5|3413.5|2366
1608549110000|2020-12-21 11:11:50|3416|3415|3417|3416|3417|3416.5|3416|3414.5|3943
1608549120000|2020-12-21 11:12:00|3417.5|3416.5|3417.5|3416.5|3417.5|3417|3416.5|3415.5|980
1608549130000|2020-12-21 11:12:10|3418|3417|3420|3419|3420.5|3420|3417|3416.5|20882
1608549140000|2020-12-21 11:12:20|3420.5|3419.5|3425.5|3424.5|3426.5|3426|3420.5|3419.5|30609
1608549150000|2020-12-21 11:12:30|3426|3425|3426|3424.5|3429.5|3429|3424.5|3424|19585
1608549160000|2020-12-21 11:12:40|3425.5|3425|3426.5|3425.5|3427|3426.5|3425|3424.5|5948
1608549170000|2020-12-21 11:12:50|3427|3426|3429.5|3428|3429.5|3429|3426|3425|8230
1608549180000|2020-12-21 11:13:00|3429|3428.5|3433|3431.5|3433.5|3433|3428|3427|18661
1608549190000|2020-12-21 11:13:10|3432.5|3432|3432|3430.5|3433|3432|3430.5|3430|4515
1608549200000|2020-12-21 11:13:20|3432.5|3431|3432.5|3431.5|3434|3433.5|3432|3430.5|11033
1608549210000|2020-12-21 11:13:30|3433|3432|3431|3430.5|3433.5|3432.5|3430.5|3429.5|19599
1608549220000|2020-12-21 11:13:40|3430.5|3430|3432.5|3431.5|3433|3432|3430.5|3429.5|20012
1608549230000|2020-12-21 11:13:50|3433|3432|3433.5|3432|3433.5|3432.5|3432|3431|2207
1608549240000|2020-12-21 11:14:00|3433|3432.5|3431|3430|3433|3432.5|3430.5|3430|2867
1608549250000|2020-12-21 11:14:10|3431.5|3430.5|3432.5|3431.5|3433.5|3433|3431.5|3430|1140
1608549260000|2020-12-21 11:14:20|3432|3431|3431.5|3430.5|3432.5|3431.5|3430.5|3430|432
1608549270000|2020-12-21 11:14:30|3432|3431|3431.5|3430.5|3432|3431|3429.5|3429|20364
1608549280000|2020-12-21 11:14:40|3432|3431|3432.5|3431|3433|3432|3431.5|3430.5|1552
1608549290000|2020-12-21 11:14:50|3433|3431.5|3432|3431|3433.5|3432.5|3432|3431|2191
1608549300000|2020-12-21 11:15:00|3432.5|3431.5|3433.5|3432|3433.5|3432.5|3432|3431|2007
1608549310000|2020-12-21 11:15:10|3433|3432.5|3432.5|3431.5|3433.5|3432.5|3432.5|3431|997
1608549320000|2020-12-21 11:15:20|3432|3432|3433.5|3432.5|3433.5|3432.5|3432|3432|1193
1608549330000|2020-12-21 11:15:30|3434|3433|3438.5|3437.5|3438.5|3437.5|3434|3433|3977
1608549340000|2020-12-21 11:15:40|3439|3438|3438.5|3437.5|3439.5|3439|3438|3437.5|1208
1608549350000|2020-12-21 11:15:50|3438|3437|3435|3434.5|3438.5|3437|3434.5|3433.5|3103
1608549360000|2020-12-21 11:16:00|3435.5|3434|3436|3434.5|3436.5|3436|3435|3434|1840
1608549370000|2020-12-21 11:16:10|3436.5|3435|3436|3435|3437|3435.5|3435|3434|1018
1608549380000|2020-12-21 11:16:20|3436.5|3435.5|3436|3435|3437|3436|3435|3434|2141
1608549390000|2020-12-21 11:16:30|3435.5|3434.5|3435|3434|3435.5|3434.5|3434|3433.5|90
1608549400000|2020-12-21 11:16:40|3436|3434.5|3436|3434|3436|3435|3435|3434|967
1608549410000|2020-12-21 11:16:50|3435.5|3434.5|3435|3434|3436.5|3435.5|3434.5|3434|983
1608549420000|2020-12-21 11:17:00|3434.5|3433.5|3435.5|3434.5|3436|3435.5|3431.5|3431|27967
1608549430000|2020-12-21 11:17:10|3436|3435|3436|3435.5|3437.5|3436.5|3436|3435|1210
1608549440000|2020-12-21 11:17:20|3435.5|3435|3437|3435.5|3437|3436.5|3435.5|3434.5|1013
1608549450000|2020-12-21 11:17:30|3436.5|3436|3440.5|3439.5|3440.5|3439.5|3436|3436|1627
1608549460000|2020-12-21 11:17:40|3441|3440|3437|3436|3441|3440|3436.5|3435.5|5645
1608549470000|2020-12-21 11:17:50|3436.5|3435.5|3435.5|3435|3436.5|3435.5|3435|3433.5|551
1608549480000|2020-12-21 11:18:00|3436|3434.5|3431.5|3430|3436|3434.5|3430.5|3430|2749
1608549490000|2020-12-21 11:18:10|3431|3430.5|3433.5|3432.5|3433.5|3432.5|3431|3430|650
1608549500000|2020-12-21 11:18:20|3434|3432|3434.5|3433.5|3434.5|3434|3433.5|3432|589
1608549510000|2020-12-21 11:18:30|3434|3433|3433.5|3432|3434|3433|3432.5|3431.5|782
1608549520000|2020-12-21 11:18:40|3433|3432.5|3433|3431.5|3433|3432.5|3431.5|3431|541
1608549530000|2020-12-21 11:18:50|3432.5|3431|3432.5|3431|3432.5|3432|3431.5|3430.5|4604
1608549540000|2020-12-21 11:19:00|3432|3431.5|3434|3433|3434|3433|3432|3431.5|1125
1608549550000|2020-12-21 11:19:10|3433.5|3432.5|3434|3433|3434|3433.5|3433.5|3432.5|1596
1608549560000|2020-12-21 11:19:20|3433.5|3432.5|3433|3432.5|3434|3433|3433|3432|834
1608549570000|2020-12-21 11:19:30|3432.5|3432|3433.5|3432.5|3434|3433|3432.5|3432|4413
1608549580000|2020-12-21 11:19:40|3434|3433|3434|3433|3434|3433.5|3434|3433|0
1608549590000|2020-12-21 11:19:50|3434.5|3433.5|3434|3432.5|3434.5|3433.5|3433.5|3432.5|1616
1608549600000|2020-12-21 11:20:00|3433.5|3432|3433|3432|3434|3433|3432|3431.5|913
1608549610000|2020-12-21 11:20:10|3433.5|3432.5|3433.5|3433|3434|3433.5|3432.5|3431.5|976
1608549620000|2020-12-21 11:20:20|3434|3433.5|3436|3434.5|3436|3435|3434|3433|2031
1608549630000|2020-12-21 11:20:30|3436.5|3435|3435.5|3434.5|3437.5|3435.5|3435.5|3434.5|328
1608549640000|2020-12-21 11:20:40|3436|3435|3436.5|3435.5|3437|3436|3436|3435|1020
1608549650000|2020-12-21 11:20:50|3437|3436|3437.5|3436.5|3438|3437.5|3437|3436|604
1608549660000|2020-12-21 11:21:00|3438|3437|3437.5|3436.5|3438.5|3437.5|3437.5|3436.5|1387
1608549670000|2020-12-21 11:21:10|3438|3437|3438.5|3437.5|3438.5|3437.5|3438|3437|701
1608549680000|2020-12-21 11:21:20|3438|3437|3440|3439|3440|3439|3437.5|3436.5|2710
1608549690000|2020-12-21 11:21:30|3439.5|3438.5|3439.5|3438.5|3439.5|3439|3439|3438.5|956
1608549700000|2020-12-21 11:21:40|3439|3438|3437.5|3436.5|3439|3438.5|3437|3435.5|4432
1608549710000|2020-12-21 11:21:50|3437|3436|3437.5|3436.5|3437.5|3436.5|3436|3435.5|5938
1608549720000|2020-12-21 11:22:00|3437|3436|3434|3433|3437|3436|3433.5|3432.5|5912
1608549730000|2020-12-21 11:22:10|3433.5|3432|3431.5|3430.5|3433.5|3432.5|3431.5|3430|3515
1608549740000|2020-12-21 11:22:20|3431|3430|3431.5|3430.5|3431.5|3431|3431|3430|627
1608549750000|2020-12-21 11:22:30|3431|3431|3431.5|3430.5|3431.5|3431|3431|3430|1072
1608549760000|2020-12-21 11:22:40|3431|3430|3429.5|3428.5|3431|3430|3429.5|3428|1442
1608549770000|2020-12-21 11:22:50|3430|3429|3429.5|3428.5|3430.5|3429.5|3429.5|3428|1595
1608549780000|2020-12-21 11:23:00|3430|3429|3429.5|3428.5|3430.5|3429.5|3429|3428.5|1286
1608549790000|2020-12-21 11:23:10|3430|3429|3430|3429|3430|3429|3428.5|3428|2654
1608549800000|2020-12-21 11:23:20|3429.5|3428.5|3433|3431.5|3433|3431.5|3429.5|3428.5|1693
1608549810000|2020-12-21 11:23:30|3432.5|3431|3431|3429.5|3433|3432|3430|3429.5|1275
1608549820000|2020-12-21 11:23:40|3431.5|3430|3432.5|3432|3432.5|3432|3431.5|3430|1122
1608549830000|2020-12-21 11:23:50|3433|3432.5|3433|3432|3434|3433|3432.5|3431.5|1775
1608549840000|2020-12-21 11:24:00|3433.5|3432.5|3435|3434|3435.5|3435|3433.5|3432.5|2055
1608549850000|2020-12-21 11:24:10|3434.5|3433.5|3432.5|3431.5|3435|3434|3432|3431.5|1741
1608549860000|2020-12-21 11:24:20|3432||3432.5||3432.5||3432||263
1608549870000|2020-12-21 11:24:30|3432|3432|3432|3431|3432|3432|3432|3431|1707
1608549880000|2020-12-21 11:24:40|3432.5|3431.5|3432|3430.5|3432.5|3432|3431|3430.5|1581
1608549890000|2020-12-21 11:24:50|3431.5|3431|3435|3434|3435|3434|3431|3430.5|2636
1608549900000|2020-12-21 11:25:00|3434.5|3433.5|3435.5|3434.5|3436|3435|3434.5|3433.5|2964
1608549910000|2020-12-21 11:25:10|3435|3434|3436|3435|3436|3435|3435|3434|5
1608549920000|2020-12-21 11:25:20|3435.5||3436||3436||3435.5||1329
1608549930000|2020-12-21 11:25:30|3436.5|3435.5|3438|3437|3438.5|3437.5|3436.5|3435|1683
1608549940000|2020-12-21 11:25:40|3437.5|3436.5|3437.5|3436.5|3437.5|3437|3437|3436.5|227
1608549950000|2020-12-21 11:25:50|3438|3436|3438.5|3437.5|3438.5|3438|3438|3436|2034
1608549960000|2020-12-21 11:26:00|3439|3438|3441.5|3440.5|3442|3441.5|3439|3438|2366
1608549970000|2020-12-21 11:26:10|3442|3441|3443.5|3442.5|3444|3443|3441|3440|9081
1608549980000|2020-12-21 11:26:20|3444|3443|3444|3443|3445|3444|3444|3443|3786
1608549990000|2020-12-21 11:26:30|3444.5|3443.5|3444|3443|3445|3444|3443.5|3443|1379
1608550000000|2020-12-21 11:26:40|3443.5|3442.5|3442.5|3441.5|3444|3443|3442.5|3441|2073
1608550010000|2020-12-21 11:26:50|3442|3441|3443|3441.5|3443|3442.5|3442|3441|3115
1608550020000|2020-12-21 11:27:00|3442.5|3442|3440.5|3439|3442.5|3442|3440|3439|1179
1608550030000|2020-12-21 11:27:10|3440|3439.5|3440.5|3439|3441.5|3440.5|3440|3439|727
1608550040000|2020-12-21 11:27:20|3440|3438.5|3437.5|3437|3440|3438.5|3437.5|3436.5|354
1608550050000|2020-12-21 11:27:30|3438|3437.5|3438.5|3437|3439|3438|3438|3436.5|843
1608550060000|2020-12-21 11:27:40|3438|3437.5|3439.5|3439|3440|3439|3437.5|3436.5|1333
1608550070000|2020-12-21 11:27:50|3439|3438.5|3438|3437|3439.5|3438.5|3438|3436.5|335
1608550080000|2020-12-21 11:28:00|3437.5|3436.5|3438.5|3438|3438.5|3438|3436|3435|2214
1608550090000|2020-12-21 11:28:10|3438|3437.5|3438.5|3437.5|3438.5|3437.5|3437.5|3436.5|33
1608550100000|2020-12-21 11:28:20|3438|3437|3436.5|3435.5|3438|3437.5|3436.5|3435.5|1738
1608550110000|2020-12-21 11:28:30|3437|3436|3437|3435.5|3437.5|3436.5|3436.5|3435.5|1569
1608550120000|2020-12-21 11:28:40|3436.5|3436|3436.5|3435.5|3437|3436|3436|3435.5|100
1608550130000|2020-12-21 11:28:50|3437|3436|3438|3436.5|3438|3437|3436.5|3435.5|2071
1608550140000|2020-12-21 11:29:00|3437.5|3437|3442|3441|3442|3441|3437.5|3436.5|1827
1608550150000|2020-12-21 11:29:10|3441.5|3440.5|3443|3442|3443|3442.5|3441|3440|2796
1608550160000|2020-12-21 11:29:20|3443.5|3442.5|3442|3440.5|3444|3443|3441.5|3440.5|565
1608550170000|2020-12-21 11:29:30|3442.5|3441|3442|3441|3442.5|3441.5|3441.5|3440.5|256
1608550180000|2020-12-21 11:29:40|3441.5|3441.5|3446.5|3446|3446.5|3446|3441.5|3441.5|2805
1608550190000|2020-12-21 11:29:50|3447|3446.5|3447.5|3447|3448|3447|3447|3446|2516
1608550200000|2020-12-21 11:30:00|3448|3447.5|3447|3446|3449|3448|3446|3445.5|2920
1608550210000|2020-12-21 11:30:10|3446.5|3445.5|3448|3447|3448.5|3448|3445.5|3444.5|6877
1608550220000|2020-12-21 11:30:20|3447.5|3446.5|3449|3448.5|3449|3448.5|3447|3446.5|470
1608550230000|2020-12-21 11:30:30|3449.5|3449|3449.5|3449|3450|3449.5|3449|3448|9930
1608550240000|2020-12-21 11:30:40|3450|3449.5|3449|3448.5|3450|3449.5|3448|3447.5|2255
1608550250000|2020-12-21 11:30:50|3448.5|3448|3450.5|3449|3450.5|3449.5|3448|3447.5|10373
1608550260000|2020-12-21 11:31:00|3451|3449.5|3449|3448|3451|3450|3449|3447.5|4155
1608550270000|2020-12-21 11:31:10|3448.5|3447.5|3447.5|3446.5|3448.5|3448|3446.5|3445.5|2708
1608550280000|2020-12-21 11:31:20|3447|3447|3448|3447|3448|3447.5|3446.5|3445.5|1740
1608550290000|2020-12-21 11:31:30|3448.5|3447.5|3451.5|3450.5|3452|3451.5|3448|3447.5|184630
1608550300000|2020-12-21 11:31:40|3452|3451|3450|3448.5|3452.5|3452|3448|3447|20038
1608550310000|2020-12-21 11:31:50|3450.5|3449|3448.5|3447|3450.5|3449.5|3447.5|3446.5|8612
1608550320000|2020-12-21 11:32:00|3449|3447.5|3450|3448|3450|3449|3448.5|3447|1242
1608550330000|2020-12-21 11:32:10|3449.5|3448.5|3448|3447|3450.5|3450|3447.5|3447|5297
1608550340000|2020-12-21 11:32:20|3448.5|3447.5|3443|3441.5|3448.5|3447.5|3443|3441|3059
1608550350000|2020-12-21 11:32:30|3443.5|3442|3446.5|3445.5|3447|3446.5|3443.5|3442|3468
1608550360000|2020-12-21 11:32:40|3446|3445|3445.5|3445|3446.5|3445.5|3445.5|3445|1353
1608550370000|2020-12-21 11:32:50|3446|3445.5|3445|3444|3446.5|3445.5|3444.5|3444|993
1608550380000|2020-12-21 11:33:00|3445.5|3444.5|3445.5|3444|3446|3445|3445|3444|733
1608550390000|2020-12-21 11:33:10|3444.5|3443.5|3444.5|3443.5|3445.5|3444|3444|3443|1460
1608550400000|2020-12-21 11:33:20|3448|3444|3448|3446.5|3448|3447|3445.5|3444|17488
1608550410000|2020-12-21 11:33:30|3447.5|3446|3448.5|3447.5|3448.5|3447.5|3446.5|3446|1089
1608550420000|2020-12-21 11:33:40|3448|3447|3448|3447.5|3448.5|3447.5|3447.5|3446.5|587
1608550430000|2020-12-21 11:33:50|3448.5|3448|3449.5|3448.5|3449.5|3449|3448|3447.5|1754
1608550440000|2020-12-21 11:34:00|3449|3448|3449|3448|3449.5|3448.5|3447|3446.5|9210
1608550450000|2020-12-21 11:34:10|3449.5|3448.5|3449|3448|3449.5|3448.5|3448.5|3447.5|5759
1608550460000|2020-12-21 11:34:20|3449.5|3448.5|3449|3448|3449.5|3448.5|3448.5|3448|2238
1608550470000|2020-12-21 11:34:30|3448.5|3447.5|3448.5|3448|3448.5|3448|3448|3447|2149
1608550480000|2020-12-21 11:34:40|3448|3447.5|3449.5|3448.5|3450|3449|3448|3447.5|6717
1608550490000|2020-12-21 11:34:50|3450|3449|3450.5|3449|3452|3451|3449.5|3448.5|8826
1608550500000|2020-12-21 11:35:00|3451|3449.5|3451.5|3450.5|3452.5|3452|3451|3449.5|1119
1608550510000|2020-12-21 11:35:10|3451|3450|3451.5|3450.5|3451.5|3451|3450|3449.5|5027
1608550520000|2020-12-21 11:35:20|3452|3451|3454|3453|3454|3453|3452|3451|2092
1608550530000|2020-12-21 11:35:30|3454.5|3453.5|3457|3456|3457|3456|3454.5|3453.5|2716
1608550540000|2020-12-21 11:35:40|3457.5|3456.5|3460|3459|3460|3459|3457|3456.5|3567
1608550550000|2020-12-21 11:35:50|3459.5|3458.5|3462|3461|3462|3461|3459.5|3458.5|6412
1608550560000|2020-12-21 11:36:00|3462.5|3461.5|3461|3460|3463|3461.5|3461|3460|4156
1608550570000|2020-12-21 11:36:10|3461.5|3460.5|3463.5|3462.5|3464|3463|3461.5|3460.5|4491
1608550580000|2020-12-21 11:36:20|3464|3463|3465|3463.5|3465|3464|3464|3462.5|2517
1608550590000|2020-12-21 11:36:30|3464.5|3463|3465|3464|3466|3465|3463|3462.5|2056
1608550600000|2020-12-21 11:36:40|3465.5|3464.5|3466.5|3465.5|3467|3466.5|3465.5|3464|2052
1608550610000|2020-12-21 11:36:50|3466|3465|3465.5|3464|3466|3465|3465|3464|684
1608550620000|2020-12-21 11:37:00|3465|3464.5|3465|3464|3465|3464.5|3464|3463|643
1608550630000|2020-12-21 11:37:10|3465.5|3464.5|3466|3465|3466|3465.5|3465.5|3464|1425
1608550640000|2020-12-21 11:37:20|3465.5|3464.5|3464.5|3463|3466|3464.5|3462.5|3462|1816
1608550650000|2020-12-21 11:37:30|3464|3463.5|3464.5|3463.5|3464.5|3463.5|3463.5|3463|2019
1608550660000|2020-12-21 11:37:40|3465|3464|3465.5|3464.5|3466.5|3465.5|3464.5|3463.5|3874
1608550670000|2020-12-21 11:37:50|3466|3464|3466|3465|3466|3465.5|3465|3464|1382
1608550680000|2020-12-21 11:38:00|3465.5|3464.5|3464.5|3463|3466|3464.5|3463.5|3463|1219
1608550690000|2020-12-21 11:38:10|3465|3463.5|3466.5|3466|3466.5|3466|3465|3463.5|1708
1608550700000|2020-12-21 11:38:20|3466|3465.5|3466|3465|3466.5|3465.5|3464.5|3464|3886
1608550710000|2020-12-21 11:38:30|||||||||237
1608550720000|2020-12-21 11:38:40|3466.5|3465.5|3466|3465.5|3466.5|3466|3465|3464.5|1677
1608550730000|2020-12-21 11:38:50|3466.5|3466|3466.5|3466|3466.5|3466|3466.5|3465.5|281
1608550740000|2020-12-21 11:39:00|3466|3465.5|3466|3465|3467|3466|3466|3465|707
1608550750000|2020-12-21 11:39:10|3466.5|3465.5|3466.5|3465|3466.5|3466|3466|3465|2869
1608550760000|2020-12-21 11:39:20|3466|3464.5|3465|3464.5|3466.5|3465|3464.5|3463.5|2442
1608550770000|2020-12-21 11:39:30|3464.5|3464|3463.5|3462.5|3464.5|3464|3462|3461.5|287
1608550780000|2020-12-21 11:39:40|3463|3462|3465|3463.5|3466|3465|3462|3461.5|11772
1608550790000|2020-12-21 11:39:50|3464.5|3463|3465|3463.5|3465|3463.5|3464|3462.5|2045
1608550800000|2020-12-21 11:40:00|3464.5|3464|3464|3463|3464.5|3464|3464|3463|1983
1608550810000|2020-12-21 11:40:10|3463.5|3462.5|3461.5|3460.5|3464|3462.5|3461|3460|1679
1608550820000|2020-12-21 11:40:20|3461|3460|3460|3458.5|3461.5|3460|3458|3457|5933
1608550830000|2020-12-21 11:40:30|3459.5||3459.5||3459.5||3459||372
1608550840000|2020-12-21 11:40:40|3459|3458|3457.5|3456.5|3459.5|3458|3457|3456|1467
1608550850000|2020-12-21 11:40:50|3458|3457|3459.5|3458|3460|3459|3458|3456.5|3012
1608550860000|2020-12-21 11:41:00|3459|3458.5|3457|3456|3459.5|3458.5|3456.5|3456|401
1608550870000|2020-12-21 11:41:10|3457.5|3456.5|3457.5|3456|3457.5|3456.5|3457|3456|50
1608550880000|2020-12-21 11:41:20|3457|3456.5|3458|3457.5|3458|3457.5|3457|3456|638
1608550890000|2020-12-21 11:41:30|3457.5|3456.5|3458.5|3457|3458.5|3457.5|3457.5|3456.5|1982
1608550900000|2020-12-21 11:41:40|3458|3457.5|3461|3460.5|3461|3460.5|3456.5|3456|1855
1608550910000|2020-12-21 11:41:50|3461.5|3461|3462.5|3461.5|3462.5|3461.5|3461.5|3460.5|6003
1608550920000|2020-12-21 11:42:00|3463|3462|3464.5|3463.5|3464.5|3464|3462.5|3461.5|3272
1608550930000|2020-12-21 11:42:10|3464|3464|3463.5|3462|3464.5|3464|3462.5|3461.5|2249
1608550940000|2020-12-21 11:42:20|3464|3462.5|3462.5|3462|3464|3463|3462|3461|1354
1608550950000|2020-12-21 11:42:30|3463|3461.5|3462|3461.5|3463|3461.5|3461.5|3461|492
1608550960000|2020-12-21 11:42:40|3461.5|3461|3461.5|3460.5|3462|3461.5|3461.5|3460.5|529
1608550970000|2020-12-21 11:42:50|3462|3461|3463.5|3462.5|3463.5|3463|3462|3461|1865
1608550980000|2020-12-21 11:43:00|3463|3463|3464.5|3463.5|3464.5|3464|3463|3462|2836
1608550990000|2020-12-21 11:43:10|3464|3463|3463.5|3462.5|3464|3463|3463.5|3462|89
1608551000000|2020-12-21 11:43:20|3463|3462|3462.5|3461.5|3463.5|3462|3462|3461.5|1159
1608551010000|2020-12-21 11:43:30|3462|3461|3460|3459|3462.5|3461.5|3460|3458.5|913
1608551020000|2020-12-21 11:43:40|3460.5|3459.5|3464|3463|3464|3463|3460.5|3459.5|2165
1608551030000|2020-12-21 11:43:50|3463.5|3462.5|3463|3462|3463.5|3463|3462.5|3461.5|1483
1608551040000|2020-12-21 11:44:00|3463.5|3462.5|3463.5|3462.5|3464|3463.5|3463.5|3462.5|1369
1608551050000|2020-12-21 11:44:10|3464|3463|3462.5|3461.5|3464|3463.5|3462.5|3461.5|525
1608551060000|2020-12-21 11:44:20|3463|3462|3464|3463|3464|3463|3463|3462|52
1608551070000|2020-12-21 11:44:30|3463.5|3462.5|3464|3463|3464.5|3464|3463.5|3462.5|2994
1608551080000|2020-12-21 11:44:40|3463.5|3462.5|3464|3463|3464|3463|3462.5|3461.5|823
1608551090000|2020-12-21 11:44:50|3464.5|3463.5|3465|3464|3465.5|3464.5|3464.5|3463.5|257
1608551100000|2020-12-21 11:45:00|3465.5|3464.5|3464.5|3464|3465.5|3465|3464|3463.5|3241
1608551110000|2020-12-21 11:45:10|3464|3463.5|3464|3463.5|3464.5|3463.5|3464|3463.5|100
1608551120000|2020-12-21 11:45:20|3464.5|3464|3465|3464|3465|3464.5|3464|3463|989
1608551130000|2020-12-21 11:45:30|3464.5|3464.5|3465|3463.5|3465|3464.5|3464|3463|744
1608551140000|2020-12-21 11:45:40|3464.5|3463|3465.5|3464.5|3465.5|3465|3464|3463|1313
1608551150000|2020-12-21 11:45:50|3465|3465|3465|3464.5|3465|3465|3465|3464.5|182
1608551160000|2020-12-21 11:46:00|3465.5|3464|3463.5|3463|3465.5|3464|3463.5|3463|280
1608551170000|2020-12-21 11:46:10|3463|3462.5|3463.5|3462.5|3463.5|3463|3463|3462.5|518
1608551180000|2020-12-21 11:46:20|3463|3462|3460.5|3460|3463|3462|3460|3459|2494
1608551190000|2020-12-21 11:46:30|3460|3459.5|3460.5|3459.5|3460.5|3459.5|3460|3459|1318
1608551200000|2020-12-21 11:46:40|3460|3459|3461|3460.5|3462|3461|3459.5|3459|1596
1608551210000|2020-12-21 11:46:50|3461.5|3460|3461.5|3460.5|3461.5|3460.5|3460.5|3460|463
1608551220000|2020-12-21 11:47:00|3461|3460|3460|3459|3461|3460|3460|3459|1366
1608551230000|2020-12-21 11:47:10|3460.5|3459.5|3462|3461|3462|3461|3460.5|3459.5|827
1608551240000|2020-12-21 11:47:20|3461.5|3460.5|3461.5|3460.5|3461.5|3460.5|3461.5|3460.5|0
1608551250000|2020-12-21 11:47:30|3461|3460|3461|3460|3461.5|3460.5|3460.5|3460|410
1608551260000|2020-12-21 11:47:40|3460.5|3459.5|3460|3459|3461|3459.5|3458.5|3458|4457
1608551270000|2020-12-21 11:47:50|3462|3461.5|3464|3463|3464|3463|3461.5|3460.5|956
1608551280000|2020-12-21 11:48:00|3463.5|3462.5|3463.5|3462.5|3463.5|3463|3463|3462.5|1928
1608551290000|2020-12-21 11:48:10|3464|3463|3464|3463.5|3464|3463.5|3464|3462.5|662
1608551300000|2020-12-21 11:48:20|3463.5|3463|3465|3464|3466|3465|3463.5|3463|187
1608551310000|2020-12-21 11:48:30|3465.5|3464.5|3467|3466.5|3467|3466.5|3465|3464.5|3443
1608551320000|2020-12-21 11:48:40|3467.5|3467|3466.5|3465.5|3467.5|3467|3466|3465.5|2331
1608551330000|2020-12-21 11:48:50|3466|3465|3467.5|3466.5|3467.5|3466.5|3465.5|3465|2418
1608551340000|2020-12-21 11:49:00|3467|3466|3466.5|3465|3467|3466.5|3464.5|3463.5|2667
1608551350000|2020-12-21 11:49:10|3465|3464.5|3466|3465|3466.5|3465|3464|3463.5|20969
1608551360000|2020-12-21 11:49:20|3465.5|3464.5|3466|3464.5|3467|3466.5|3463.5|3463|6564
1608551370000|2020-12-21 11:49:30|3465.5|3465|3464|3463.5|3466|3465|3463.5|3462.5|714
1608551380000|2020-12-21 11:49:40|3463.5|3463|3463.5|3462.5|3464|3463.5|3462.5|3462|1167
1608551390000|2020-12-21 11:49:50|3464|3463|3464|3463.5|3464|3463.5|3463.5|3463|1529
1608551400000|2020-12-21 11:50:00|3463.5|3463|3462|3461|3464|3463|3461.5|3461|1207
1608551410000|2020-12-21 11:50:10|3462.5|3461.5|3460|3459|3462.5|3462|3460|3459|1854
1608551420000|2020-12-21 11:50:20|3459.5|3458.5|3458|3457|3460.5|3459.5|3458|3457|4483
1608551430000|2020-12-21 11:50:30|3457.5|3456.5|3455|3454|3458|3457|3454.5|3453|3700
1608551440000|2020-12-21 11:50:40|3455.5|3454.5|3458.5|3457.5|3459|3458.5|3455.5|3454.5|1653
1608551450000|2020-12-21 11:50:50|3458|3458|3462.5|3461|3462.5|3461|3457.5|3456.5|2318
1608551460000|2020-12-21 11:51:00|3462|3461.5|3462.5|3462|3463|3462|3461.5|3460.5|792
1608551470000|2020-12-21 11:51:10|3463|3461.5|3461|3460.5|3463|3461.5|3461|3459.5|300
1608551480000|2020-12-21 11:51:20|3461.5|3461|3461.5|3460|3463|3462.5|3461|3460|2268
1608551490000|2020-12-21 11:51:30|3461|3460.5|3462.5|3461.5|3463|3462|3461|3460.5|913
1608551500000|2020-12-21 11:51:40|3462|3461|3461.5|3460|3462|3461|3460.5|3460|1033
1608551510000|2020-12-21 11:51:50|3461|3460.5|3462|3460.5|3462.5|3461.5|3461|3460.5|868
1608551520000|2020-12-21 11:52:00|3462.5|3461|3462.5|3461.5|3462.5|3461.5|3462|3460.5|572
1608551530000|2020-12-21 11:52:10|3462|3461|3462.5|3462|3462.5|3462|3462|3461|204
1608551540000|2020-12-21 11:52:20|3462|3461.5|3461.5|3460.5|3462|3461.5|3459|3458.5|8778
1608551550000|2020-12-21 11:52:30|3461|3461|3460.5|3460|3461.5|3461|3460.5|3460|1735
1608551560000|2020-12-21 11:52:40|3460|3459.5|3460|3459|3461.5|3460.5|3459.5|3459|1208
1608551570000|2020-12-21 11:52:50|3459.5|3458.5|3458.5|3457.5|3460|3458.5|3458|3457.5|766
1608551580000|2020-12-21 11:53:00|3458|3457|3458|3457|3458.5|3457.5|3457.5|3456.5|2127
1608551590000|2020-12-21 11:53:10|3457|3456.5|3455|3454|3457|3456.5|3455|3454|579
1608551600000|2020-12-21 11:53:20|3454|3453.5|3454.5|3454|3455.5|3454.5|3453.5|3453|1001
1608551610000|2020-12-21 11:53:30|3454|3453.5|3452.5|3451.5|3454|3453.5|3452|3451|9256
1608551620000|2020-12-21 11:53:40|3452|3451|3454.5|3453.5|3454.5|3453.5|3451.5|3451|6040
1608551630000|2020-12-21 11:53:50|3455|3453|3453|3452|3455|3453|3453|3452|806
1608551640000|2020-12-21 11:54:00|3453.5|3452.5|3452|3451|3453.5|3452.5|3452|3451|2409
1608551650000|2020-12-21 11:54:10|3452.5|3451.5|3453|3452.5|3453|3452.5|3452.5|3451.5|210
1608551660000|2020-12-21 11:54:20|3453.5|3452|3452.5|3452|3453.5|3453|3452.5|3451.5|4016
1608551670000|2020-12-21 11:54:30|3452|3451.5|3452.5|3451|3453|3451.5|3452|3451|395
1608551680000|2020-12-21 11:54:40|3452|3451.5|3455.5|3454.5|3457|3456|3452|3451.5|4322
1608551690000|2020-12-21 11:54:50|3456|3454|3455.5|3454.5|3456.5|3456|3455.5|3454|677
1608551700000|2020-12-21 11:55:00|3456|3455|3456.5|3455.5|3457|3456.5|3456|3454.5|703
1608551710000|2020-12-21 11:55:10|3457|3456|3455.5|3454.5|3457|3456.5|3455.5|3454.5|231
1608551720000|2020-12-21 11:55:20|3456|3455|3456.5|3455|3456.5|3455|3455.5|3454.5|761
1608551730000|2020-12-21 11:55:30|3457|3455.5|3456|3454.5|3457.5|3457|3456|3454.5|1160
1608551740000|2020-12-21 11:55:40|3455.5|3455|3456|3455.5|3456|3455.5|3455.5|3455|885
1608551750000|2020-12-21 11:55:50|3456.5|3456|3456.5|3455.5|3457|3456|3456.5|3455.5|87
1608551760000|2020-12-21 11:56:00|3457|3456|3457|3456.5|3457|3456.5|3456.5|3455.5|814
1608551770000|2020-12-21 11:56:10|3457.5|3456|3459.5|3458.5|3459.5|3459|3457|3456|4523
1608551780000|2020-12-21 11:56:20|3460|3458|3459|3458|3460|3458|3458.5|3457.5|1983
1608551790000|2020-12-21 11:56:30|3459.5|3458.5|3459.5|3458.5|3459.5|3458.5|3459.5|3458.5|592
1608551800000|2020-12-21 11:56:40|3459|3458|3459.5|3459|3459.5|3459|3458.5|3458|1172
1608551810000|2020-12-21 11:56:50|3460|3459.5|3460|3459|3461.5|3460|3459.5|3459|449
1608551820000|2020-12-21 11:57:00|3460.5|3459.5|3461.5|3460.5|3461.5|3460.5|3460|3459|549
1608551830000|2020-12-21 11:57:10|3462|3461|3460.5|3459|3462|3461|3460.5|3459|2815
1608551840000|2020-12-21 11:57:20|3460|3458.5|3461|3460|3461|3460.5|3458.5|3458|6400
1608551850000|2020-12-21 11:57:30|3460.5|3459.5|3462|3461.5|3462|3461.5|3459|3458.5|17040
1608551860000|2020-12-21 11:57:40|3462.5|3462|3462.5|3462|3463.5|3462.5|3462.5|3461|2131
1608551870000|2020-12-21 11:57:50|3463|3461.5|3461.5|3460.5|3463|3461.5|3461|3460.5|2679
1608551880000|2020-12-21 11:58:00|3461|3460|3459|3458|3461.5|3460|3459|3458|2080
1608551890000|2020-12-21 11:58:10|3458.5|3458.5|3460|3459|3460|3459|3458|3457.5|639
1608551900000|2020-12-21 11:58:20|3459.5|3458.5|3460|3459|3460.5|3459.5|3459.5|3458.5|2789
1608551910000|2020-12-21 11:58:30|3460.5|3459.5|3460|3459|3460.5|3460|3460|3459|1075
1608551920000|2020-12-21 11:58:40|3460.5|3459.5|3460.5|3460|3460.5|3460|3460.5|3459|448
1608551930000|2020-12-21 11:58:50|3460|3459.5|3459.5|3458|3460.5|3460|3458|3457.5|1807
1608551940000|2020-12-21 11:59:00|3459|3457.5|3459|3458|3459|3458|3456.5|3456|3229
1608551950000|2020-12-21 11:59:10|3459.5|3458.5|3460|3459|3461.5|3461|3459.5|3458|6906
1608551960000|2020-12-21 11:59:20|3459.5|3458.5|3459|3458|3460|3458.5|3458.5|3458|274
1608551970000|2020-12-21 11:59:30|3458.5|3457.5|3458|3457|3458.5|3457.5|3457.5|3457|671
1608551980000|2020-12-21 11:59:40|3457.5|3456.5|3455|3454.5|3458|3456.5|3454.5|3453.5|4700
1608551990000|2020-12-21 11:59:50|3454.5|3454|3458.5|3457|3458.5|3457.5|3454.5|3453.5|2249
1608552000000|2020-12-21 12:00:00|3459|3457.5|3462.5|3461|3464.5|3463.5|3459|3457.5|7031
1608552010000|2020-12-21 12:00:10|3462|3461.5|3465|3463.5|3465|3464|3462|3461.5|1577
1608552020000|2020-12-21 12:00:20|3465.5|3464|3467.5|3466.5|3468|3466.5|3465.5|3464|535
1608552030000|2020-12-21 12:00:30|3468|3467|3468|3467|3469|3468|3468|3467|250
1608552040000|2020-12-21 12:00:40|3467.5|3467.5|3469|3468|3469|3468|3467.5|3467|368
1608552050000|2020-12-21 12:00:50|3468.5|3467.5|3469|3467.5|3469|3468.5|3468|3467|2132
1608552060000|2020-12-21 12:01:00|3468.5|3468|3468.5|3467|3469|3468|3468|3467|257
1608552070000|2020-12-21 12:01:10|3469|3467.5|3470|3469.5|3470|3469.5|3469|3467.5|2369
1608552080000|2020-12-21 12:01:20|3470.5|3470|3470.5|3469.5|3472|3471|3470.5|3469.5|8917
1608552090000|2020-12-21 12:01:30|3470|3469|3470|3469|3470.5|3470|3469|3468|3113
1608552100000|2020-12-21 12:01:40|3469.5|3468.5|3468|3466.5|3470|3468.5|3466.5|3466|1828
1608552110000|2020-12-21 12:01:50|3467.5|3467|3469|3468|3469|3468|3467.5|3467|648
1608552120000|2020-12-21 12:02:00|3468.5|3467.5|3469.5|3468.5|3469.5|3468.5|3468|3467.5|764
1608552130000|2020-12-21 12:02:10|3469|3468|3472|3471|3472|3471|3468|3467.5|2344
1608552140000|2020-12-21 12:02:20|3471.5|3470.5|3473.5|3473|3473.5|3473|3471|3470.5|2900
1608552150000|2020-12-21 12:02:30|3474|3473.5|3475.5|3475|3475.5|3475|3473.5|3473|1055
1608552160000|2020-12-21 12:02:40|3476|3475.5|3477|3475.5|3477|3475.5|3476|3475.5|167
1608552170000|2020-12-21 12:02:50|3477.5|3476.5|3478|3477|3478|3477|3476.5|3475.5|744
1608552180000|2020-12-21 12:03:00|3477.5|3477.5|3478|3476.5|3478|3477.5|3476.5|3475.5|3065
1608552190000|2020-12-21 12:03:10|3477.5|3477|3477.5|3477|3477.5|3477|3477|3476|619
1608552200000|2020-12-21 12:03:20|3478|3477.5|3479|3478|3479|3478.5|3478|3477.5|1956
1608552210000|2020-12-21 12:03:30|3478.5|3477.5|3480|3479|3480|3479|3478|3477.5|763
1608552220000|2020-12-21 12:03:40|3480.5|3479.5|3480|3479|3481|3479.5|3479.5|3479|2797
1608552230000|2020-12-21 12:03:50|3480.5|3479.5|3482.5|3481.5|3482.5|3481.5|3480.5|3479|3223
1608552240000|2020-12-21 12:04:00|3483|3482|3485|3484|3485|3484|3483|3482|466
1608552250000|2020-12-21 12:04:10|3484.5|3483.5|3483.5|3482.5|3484.5|3484|3483.5|3482.5|1730
1608552260000|2020-12-21 12:04:20|3483|3482|3483.5|3482.5|3483.5|3482.5|3482.5|3481.5|1291
1608552270000|2020-12-21 12:04:30|3484|3483|3483|3482|3484.5|3483.5|3483|3482|617
1608552280000|2020-12-21 12:04:40|3483.5|3482.5|3483|3482|3483.5|3482.5|3483|3482|544
1608552290000|2020-12-21 12:04:50|3483.5|3482.5|3485|3484.5|3485|3484.5|3483|3482|2039
1608552300000|2020-12-21 12:05:00|3485.5|3485|3488|3487|3488|3487|3485.5|3485|3436
1608552310000|2020-12-21 12:05:10|3487.5|3486.5|3487|3485.5|3487.5|3486.5|3486.5|3485|1065
1608552320000|2020-12-21 12:05:20|3487.5|3486.5|3487|3486|3487.5|3486.5|3487|3486|87
1608552330000|2020-12-21 12:05:30|3487.5|3486.5|3487|3486|3488|3487|3487|3486|1164
1608552340000|2020-12-21 12:05:40|3487.5|3486.5|3489.5|3488.5|3489.5|3489|3487|3486|4856
1608552350000|2020-12-21 12:05:50|3489|3488|3490|3489|3490|3489|3489|3488|2460
1608552360000|2020-12-21 12:06:00|3489.5|3488.5|3487|3486|3489.5|3488.5|3487|3486|95388
1608552370000|2020-12-21 12:06:10|3487.5|3486.5|3488|3487|3488|3487.5|3487|3486|2630
1608552380000|2020-12-21 12:06:20|3487.5|3487.5|3489|3488|3489|3488|3487.5|3486.5|2424
1608552390000|2020-12-21 12:06:30|3488.5|3487.5|3489|3488|3490|3489|3488.5|3487|1118
1608552400000|2020-12-21 12:06:40|3489.5|3489|3489.5|3488.5|3490|3489|3489|3488.5|1243
1608552410000|2020-12-21 12:06:50|3489|3488|3490|3488.5|3490.5|3490|3489|3488|2818
1608552420000|2020-12-21 12:07:00|3489.5|3488|3489|3488|3489.5|3488|3488|3487|3055
1608552430000|2020-12-21 12:07:10|3489.5|3488.5|3488.5|3487.5|3490.5|3490|3488.5|3487.5|1730
1608552440000|2020-12-21 12:07:20|3489|3488|3490|3489.5|3490|3489.5|3489|3488|721
1608552450000|2020-12-21 12:07:30|3489.5|3489|3491.5|3491|3491.5|3491|3489.5|3489|2137
1608552460000|2020-12-21 12:07:40|3492|3490.5|3490.5|3489|3492|3491|3490.5|3489|2357
1608552470000|2020-12-21 12:07:50|3490|3489.5|3491|3490|3491|3490.5|3489.5|3489.5|666
1608552480000|2020-12-21 12:08:00|3490.5|3489.5|3490.5|3489|3491|3490|3490|3489|1029
1608552490000|2020-12-21 12:08:10|3490|3489.5|3488.5|3487.5|3490|3489.5|3487.5|3486.5|2942
1608552500000|2020-12-21 12:08:20|3489|3488|3489|3488|3489.5|3489|3489|3488|545
1608552510000|2020-12-21 12:08:30|3488.5|3487.5|3488|3486.5|3488.5|3487.5|3486.5|3486|11332
1608552520000|2020-12-21 12:08:40|3487.5|3486|3483|3482|3487.5|3486.5|3483|3482|5448
1608552530000|2020-12-21 12:08:50|3483.5|3482.5|3483|3481.5|3484|3483|3482.5|3481.5|1486
1608552540000|2020-12-21 12:09:00|3482.5|3481|3480|3479|3482.5|3481|3479.5|3478|2485
1608552550000|2020-12-21 12:09:10|3480.5|3479.5|3478.5|3478|3480.5|3479.5|3478.5|3478|14553
1608552560000|2020-12-21 12:09:20|3478|3477.5|3479.5|3478.5|3479.5|3478.5|3478|3477|2701
1608552570000|2020-12-21 12:09:30|3479|3478|3478|3477|3479.5|3478|3477.5|3477|467
1608552580000|2020-12-21 12:09:40|3477.5|3478|3478.5|3477.5|3479|3478|3477.5|3477|2446
1608552590000|2020-12-21 12:09:50|3478|3477|3478.5|3477.5|3478.5|3477.5|3478|3477|2067
1608552600000|2020-12-21 12:10:00|3479|3478|3477|3476|3480|3479|3477|3476|1224
1608552610000|2020-12-21 12:10:10|3477.5|3476.5|3476.5|3476|3477.5|3476.5|3476.5|3475.5|2297
1608552620000|2020-12-21 12:10:20|3477|3475.5|3477.5|3476|3477.5|3476.5|3477|3475.5|818
1608552630000|2020-12-21 12:10:30|3478|3476.5|3479|3477.5|3479.5|3478.5|3478|3476.5|2333
1608552640000|2020-12-21 12:10:40|3478.5|3477|3476.5|3475|3478.5|3477|3475.5|3475|1485
1608552650000|2020-12-21 12:10:50|3476|3474.5|3474|3473.5|3476|3474.5|3474|3473|286
1608552660000|2020-12-21 12:11:00|3474.5|3473|3473.5|3472|3474.5|3473|3473.5|3472|197
1608552670000|2020-12-21 12:11:10|3473|3472.5|3470|3468.5|3473|3472.5|3470|3468.5|1613
1608552680000|2020-12-21 12:11:20|3469.5|3469|3469.5|3469|3470|3469.5|3469|3468|1903
1608552690000|2020-12-21 12:11:30|3470|3469.5|3469.5|3468|3470.5|3469.5|3469|3468|1583
1608552700000|2020-12-21 12:11:40|3469|3468.5|3469.5|3468.5|3470|3469.5|3469|3468.5|500182
1608552710000|2020-12-21 12:11:50|3469|3468|3469.5|3468|3469.5|3468|3469|3468|0
1608552720000|2020-12-21 12:12:00|3469|3468.5|3469.5|3468|3469.5|3468.5|3469|3468|0
1608552730000|2020-12-21 12:12:10|3469|3468.5|3474|3473|3474|3473|3469|3468.5|2121
1608552740000|2020-12-21 12:12:20|3474.5|3473.5|3475.5|3474.5|3475.5|3475|3474.5|3473.5|112
1608552750000|2020-12-21 12:12:30|3475|3474|3476|3474.5|3476|3475|3474|3472.5|1581
1608552760000|2020-12-21 12:12:40|3475.5|3474|3475|3474|3475.5|3474|3475|3474|2
1608552770000|2020-12-21 12:12:50|3474.5|3474.5|3475.5|3474.5|3476.5|3475.5|3474.5|3474.5|491
1608552780000|2020-12-21 12:13:00|3476|3475|3476.5|3476|3477|3476|3475.5|3474.5|603
1608552790000|2020-12-21 12:13:10|3477|3476.5|3475|3474|3478.5|3477.5|3475|3474|878
1608552800000|2020-12-21 12:13:20|3475.5|3474.5|3478|3477|3478|3477|3475.5|3474.5|317
1608552810000|2020-12-21 12:13:30|3477.5|3476.5|3477.5|3476.5|3478|3476.5|3477|3476.5|662
1608552820000|2020-12-21 12:13:40|3478|3477|3478|3477|3479|3477.5|3478|3476.5|4550
1608552830000|2020-12-21 12:13:50|3477.5|3476.5|3477.5|3476.5|3478|3477|3477|3476.5|1726
1608552840000|2020-12-21 12:14:00|3478|3477|3480.5|3479.5|3480.5|3479.5|3478|3477|5080
1608552850000|2020-12-21 12:14:10|3480|3479|3479|3478|3480.5|3479|3479|3478|1979
1608552860000|2020-12-21 12:14:20|3478.5|3477.5|3480|3479|3480|3479|3477.5|3476.5|3102
1608552870000|2020-12-21 12:14:30|3479.5|3478.5|3478.5|3477|3480|3479|3478|3477|3099
1608552880000|2020-12-21 12:14:40|3478|3477.5|3477.5|3476.5|3478.5|3477.5|3476.5|3475.5|1927
1608552890000|2020-12-21 12:14:50|3477|3476|3478.5|3477|3479|3478|3476.5|3475.5|1683
1608552900000|2020-12-21 12:15:00|3479|3477.5|3481|3480|3481|3480.5|3478.5|3477|409
1608552910000|2020-12-21 12:15:10|3481.5|3480.5|3481|3480|3482|3481|3481|3480|704
1608552920000|2020-12-21 12:15:20|3481.5|3480.5|3479.5|3478.5|3481.5|3480.5|3479.5|3478.5|3724
1608552930000|2020-12-21 12:15:30|||||||||144
1608552940000|2020-12-21 12:15:40|3479|3478|3478.5|3477.5|3479.5|3478|3477.5|3477|1181
1608552950000|2020-12-21 12:15:50|3479||3478.5||3479||3478.5||0
1608552960000|2020-12-21 12:16:00|3479|3478|3480|3479|3480|3479|3478.5|3478|450
1608552970000|2020-12-21 12:16:10|3479.5|3478.5|3478.5|3477.5|3479.5|3478.5|3478|3477.5|1088
1608552980000|2020-12-21 12:16:20|3478|3477|3477|3476|3478.5|3477|3476.5|3475.5|95
1608552990000|2020-12-21 12:16:30|3476.5|3475.5|3474.5|3473.5|3477|3476|3474.5|3473|3025
1608553000000|2020-12-21 12:16:40|3474|3473|3473|3471.5|3474.5|3473|3472.5|3471.5|525
1608553010000|2020-12-21 12:16:50|3472.5|3472|3472.5|3471.5|3472.5|3472|3470.5|3470|2347
1608553020000|2020-12-21 12:17:00|3472|3472|3474|3473|3475.5|3474.5|3472|3472|1862
1608553030000|2020-12-21 12:17:10|3474.5|3473.5|3475.5|3474.5|3475.5|3474.5|3474.5|3473.5|276
1608553040000|2020-12-21 12:17:20|3475|3474|3476|3475.5|3476|3475.5|3474.5|3474|801
1608553050000|2020-12-21 12:17:30|3476.5|3476|3475|3474.5|3477.5|3476.5|3475|3474.5|197
1608553060000|2020-12-21 12:17:40|3475.5|3474|3474.5|3473.5|3475.5|3474|3474.5|3473.5|497
1608553070000|2020-12-21 12:17:50|3475|3474|3474.5|3473.5|3475.5|3474.5|3474.5|3473.5|14
1608553080000|2020-12-21 12:18:00|3474|3473|3474|3473.5|3474|3473.5|3473|3472.5|1004
1608553090000|2020-12-21 12:18:10|3474.5|3474|3474.5|3474|3474.5|3474|3474.5|3474|810
1608553100000|2020-12-21 12:18:20|3475.5|3474.5|3477|3476.5|3478|3477|3475.5|3474.5|3645
1608553110000|2020-12-21 12:18:30|3477.5|3476|3477.5|3477|3477.5|3477|3477|3476|2882
1608553120000|2020-12-21 12:18:40|3478|3477.5|3479|3478|3479.5|3478.5|3477.5|3476.5|4171
1608553130000|2020-12-21 12:18:50|3478.5|3477.5|3478.5|3477.5|3478.5|3477.5|3478|3476.5|309
1608553140000|2020-12-21 12:19:00|3479|3478|3479.5|3479|3480|3479|3479|3477.5|930
1608553150000|2020-12-21 12:19:10|3479|3478.5|3479|3478|3479|3479|3479|3478|672
1608553160000|2020-12-21 12:19:20|3478.5|3477.5|3479|3478.5|3479|3478.5|3478|3477.5|1127
1608553170000|2020-12-21 12:19:30|3479.5|3478|3478.5|3477.5|3479.5|3478|3478.5|3477.5|395
1608553180000|2020-12-21 12:19:40|3478|3477|3477.5|3477|3478.5|3477|3477|3476.5|1802
1608553190000|2020-12-21 12:19:50|3478|3477.5|3478|3477.5|3479|3478.5|3478|3477.5|3252
1608553200000|2020-12-21 12:20:00|3479|3478|3476|3475|3479|3478|3476|3474.5|4546
1608553210000|2020-12-21 12:20:10||3475.5||3475||3475.5||3475|408
1608553220000|2020-12-21 12:20:20|3475.5|3474.5|3475|3474|3475.5|3474.5|3474.5|3473.5|1660
1608553230000|2020-12-21 12:20:30|3474.5|3473.5|3474.5|3473.5|3475|3474|3474.5|3473.5|660
1608553240000|2020-12-21 12:20:40|3474|3473|3474|3473.5|3474|3473.5|3474|3473|1040
1608553250000|2020-12-21 12:20:50|3474.5|3473|3473|3472|3474.5|3473|3472.5|3471.5|1026
1608553260000|2020-12-21 12:21:00|3473.5|3472.5|3473.5|3473|3474.5|3473.5|3473|3472|1120
1608553270000|2020-12-21 12:21:10|3473|3472.5|3473|3472|3473.5|3472.5|3472.5|3471.5|905
1608553280000|2020-12-21 12:21:20|3472.5|3471.5|3473|3472|3473|3472.5|3472.5|3471.5|2077
1608553290000|2020-12-21 12:21:30|||||||||7
1608553300000|2020-12-21 12:21:40|3473.5|3472.5|3476.5|3475.5|3476.5|3475.5|3473.5|3472.5|2679
1608553310000|2020-12-21 12:21:50|3476|3475|3475|3474|3476.5|3475.5|3474|3473|5448
1608553320000|2020-12-21 12:22:00|3474.5|3473.5|3474.5|3473.5|3475|3474|3474|3473.5|875
1608553330000|2020-12-21 12:22:10|3474|3473|3472|3471|3474.5|3473|3471.5|3471|218
1608553340000|2020-12-21 12:22:20|3471.5||3472||3472||3471.5||430
1608553350000|2020-12-21 12:22:30|3471.5|3471.5|3472|3471|3472|3471.5|3471|3470|2625
1608553360000|2020-12-21 12:22:40|3471.5|3470.5|3471|3470|3472|3470.5|3471|3470|1794
1608553370000|2020-12-21 12:22:50|3470.5|3469.5|3469|3468|3470.5|3469.5|3468.5|3468|1749
1608553380000|2020-12-21 12:23:00|3469.5|3468.5|3469|3468|3470.5|3470|3469|3468|1642
1608553390000|2020-12-21 12:23:10|3469.5|3468.5|3470.5|3469.5|3470.5|3470|3469.5|3468.5|470
1608553400000|2020-12-21 12:23:20|3470|3469|3470|3469|3470.5|3469.5|3469.5|3468.5|1891
1608553420000|2020-12-21 12:23:40|3470.5|3469.5|3470|3469|3470.5|3469.5|3469.5|3468.5|1375
1608553430000|2020-12-21 12:23:50|3470.5|3469.5|3470|3469.5|3470.5|3470|3470|3469|1268
1608553440000|2020-12-21 12:24:00|3470.5|3469|3470|3469|3470.5|3469.5|3469.5|3469|198
1608553450000|2020-12-21 12:24:10|3469.5|3468.5|3468|3467|3469.5|3468.5|3467|3466.5|6230
1608553460000|2020-12-21 12:24:20|3467.5|3466.5|3466|3464.5|3468|3467|3465|3464.5|1719
1608553470000|2020-12-21 12:24:30|3465.5|3464|3466.5|3466|3466.5|3466|3464|3463.5|18812
1608553480000|2020-12-21 12:24:40|3466|3465.5|3464.5|3463.5|3466.5|3466|3464|3463|4354
1608553490000|2020-12-21 12:24:50|3465|3464|3465.5|3464.5|3465.5|3464.5|3464.5|3463.5|4933
1608553500000|2020-12-21 12:25:00|3465|3464|3466|3465.5|3466.5|3465.5|3464|3463.5|2278
1608553510000|2020-12-21 12:25:10|3466.5|3465|3467.5|3466|3467.5|3466.5|3466.5|3465|503
1608553520000|2020-12-21 12:25:20|3468|3466.5|3466.5|3465.5|3468.5|3467.5|3466|3465|2042
1608553540000|2020-12-21 12:25:40|3467|3466|3467|3466.5|3467|3466.5|3467|3466|265
1608553550000|2020-12-21 12:25:50|3466.5|3466|3465|3464|3467|3466|3465|3464|1822
1608553560000|2020-12-21 12:26:00|3465.5|3464.5|3466.5|3465.5|3466.5|3465.5|3465|3464|1290
1608553570000|2020-12-21 12:26:10|3466|3465|3466.5|3465.5|3466.5|3465.5|3465|3464.5|2280
1608553580000|2020-12-21 12:26:20|3466|3465|3465|3464|3466.5|3465|3465|3464|794
1608553590000|2020-12-21 12:26:30|3464.5|3463.5|3464.5|3463.5|3465|3463.5|3464|3463.5|460
1608553600000|2020-12-21 12:26:40|3464|3463|3461.5|3460.5|3464|3463|3461.5|3460.5|1120
1608553610000|2020-12-21 12:26:50|3461|3460|3463|3462|3463|3462|3461|3460|5877
1608553620000|2020-12-21 12:27:00|3463.5|3462.5|3462.5|3461|3464|3463|3462|3461|678
1608553630000|2020-12-21 12:27:10|3462|3461.5|3461.5|3460.5|3462|3461.5|3461.5|3460.5|0
1608553640000|2020-12-21 12:27:20|3461|3460|3462.5|3461.5|3462.5|3461.5|3461|3460|1724
1608553650000|2020-12-21 12:27:30|3462|3461|3462|3461.5|3462.5|3461.5|3462|3461|114
1608553660000|2020-12-21 12:27:40|3462.5|3461|3464.5|3463.5|3464.5|3463.5|3462.5|3461|3700
1608553670000|2020-12-21 12:27:50|3465|3464|3466.5|3465.5|3466.5|3465.5|3464.5|3463.5|5623
1608553680000|2020-12-21 12:28:00|3465|3466|3466|3465|3466|3466|3464|3462.5|11641
1608553690000|2020-12-21 12:28:10|3465.5|3465.5|3465.5|3465|3466.5|3466|3465.5|3464.5|1640
1608553700000|2020-12-21 12:28:20|3466|3464.5|3464.5|3463.5|3466|3465|3464|3463|3509
1608553710000|2020-12-21 12:28:30|3464|3463|3462.5|3461.5|3464|3463|3462|3461|1344
1608553720000|2020-12-21 12:28:40|3463|3462|3463|3462|3463|3462|3462.5|3462|761
1608553730000|2020-12-21 12:28:50|3463.5|3462.5|3464.5|3463|3464.5|3463|3463|3462.5|440
1608553740000|2020-12-21 12:29:00|3464|3463.5|3465.5|3464.5|3466|3464.5|3464|3463.5|3009
1608553750000|2020-12-21 12:29:10|3466|3465|3465.5|3464|3467.5|3466.5|3465|3464|494
1608553760000|2020-12-21 12:29:20|3466|3464.5|3466|3465|3466.5|3465.5|3465.5|3464.5|1150
1608553770000|2020-12-21 12:29:30|3465.5|3464.5|3464|3463|3466|3464.5|3463.5|3462|1112
1608553780000|2020-12-21 12:29:40|3464.5|3463.5|3465|3464|3465|3464.5|3464|3463|1178
1608553790000|2020-12-21 12:29:50|3465.5|3464.5|3463.5|3462.5|3466|3465|3463.5|3462.5|2048
1608553800000|2020-12-21 12:30:00|3464|3463|3465|3464|3465|3464.5|3463.5|3462.5|621
1608553810000|2020-12-21 12:30:10|3464.5|3464.5|3463|3461.5|3464.5|3464.5|3462.5|3461.5|285
1608553820000|2020-12-21 12:30:20|3463.5|3462|3463.5|3462.5|3463.5|3462.5|3463.5|3462|0
1608553830000|2020-12-21 12:30:30|3463|3462|3461.5|3460.5|3463|3462|3461|3460.5|1466
1608553840000|2020-12-21 12:30:40|3461|3460|3459.5|3459|3461|3460|3459.5|3458|631
1608553850000|2020-12-21 12:30:50|3460|3459.5|3459|3458|3460|3459.5|3459|3457.5|509
1608553860000|2020-12-21 12:31:00|3459.5|3457.5|3458|3457.5|3459.5|3457.5|3458|3457|1725
1608553870000|2020-12-21 12:31:10|3458.5|3457|3457.5|3456.5|3458.5|3457|3456|3455|1127
1608553880000|2020-12-21 12:31:20|3458|3457|3458.5|3458|3459.5|3458.5|3458|3457|1599
1608553890000|2020-12-21 12:31:30|3459|3457.5|3459.5|3458|3459.5|3458.5|3457.5|3457|20019
1608553900000|2020-12-21 12:31:40|3459|3458.5|3459|3458.5|3459.5|3458.5|3458.5|3458|865
1608553910000|2020-12-21 12:31:50|3459.5|3458|3460|3459|3463|3462|3458.5|3458|23108
1608553920000|2020-12-21 12:32:00|3460.5|3459.5|3460.5|3460|3461.5|3460.5|3460.5|3459.5|841
1608553930000|2020-12-21 12:32:10|3461|3459.5|3460|3458.5|3461|3460.5|3459.5|3458|1821
1608553940000|2020-12-21 12:32:20|3459.5|3459|3460|3458.5|3460.5|3460|3458.5|3458|1941
1608553950000|2020-12-21 12:32:30|3459.5|3458|3457.5|3456.5|3459.5|3459|3456|3455|1616
1608553960000|2020-12-21 12:32:40|3458|3457|3457.5|3456.5|3458.5|3457.5|3457.5|3456.5|250
1608553970000|2020-12-21 12:32:50|3458|3457|3457.5|3456.5|3458.5|3458|3457.5|3456.5|1939
1608553980000|2020-12-21 12:33:00|3458|3457|3457|3456|3458|3457|3456.5|3455.5|1790
1608553990000|2020-12-21 12:33:10|3457.5|3456.5|3456|3455.5|3457.5|3456.5|3456|3455.5|821
1608554000000|2020-12-21 12:33:20|3455.5|3455|3456|3455|3456|3455.5|3454.5|3454|673
1608554010000|2020-12-21 12:33:30|3455.5|3454.5|3455|3454|3455.5|3455|3454.5|3454|3709
1608554020000|2020-12-21 12:33:40|3454.5|3453.5|3454.5|3453.5|3454.5|3454|3454.5|3453.5|372
1608554030000|2020-12-21 12:33:50|3454|3453|3455.5|3454.5|3455.5|3454.5|3453|3452|2834
1608554040000|2020-12-21 12:34:00|3456|3455|3458.5|3457|3458.5|3457|3455.5|3454.5|1201
1608554050000|2020-12-21 12:34:10|3458|3456.5|3458|3457|3458.5|3457.5|3457|3456|681
1608554060000|2020-12-21 12:34:20|3457.5|3456.5|3456.5|3455|3458|3457|3455.5|3455|692
1608554070000|2020-12-21 12:34:30|3456|3455.5|3455.5|3454.5|3456|3456|3455.5|3454.5|1356
1608554080000|2020-12-21 12:34:40|3455|3455|3455.5|3454.5|3456|3455|3454.5|3454|1566
1608554090000|2020-12-21 12:34:50|3454.5|3454|3453|3452|3454.5|3454|3452.5|3452|1481
1608554100000|2020-12-21 12:35:00|3453.5|3452.5|3453|3452|3453.5|3452.5|3453|3452|462
1608554110000|2020-12-21 12:35:10||3452.5||3452||3452.5||3452|0
1608554120000|2020-12-21 12:35:20|3453.5|3452.5|3456|3455|3456.5|3455.5|3453|3452|2292
1608554130000|2020-12-21 12:35:30|3456.5|3455.5|3457.5|3456|3457.5|3456.5|3456.5|3455.5|151
1608554140000|2020-12-21 12:35:40|3457|3455.5|3456|3455|3457|3455.5|3455.5|3455|912
1608554150000|2020-12-21 12:35:50|3455.5|3454.5|3455|3454|3455.5|3454.5|3455|3454|443
1608554160000|2020-12-21 12:36:00|3454.5|3453.5|3453|3452|3455|3453.5|3453|3452|60
1608554170000|2020-12-21 12:36:10|||||||||187
1608554180000|2020-12-21 12:36:20|3453.5|3452.5|3453|3452|3453.5|3452.5|3452.5|3452|1918
1608554190000|2020-12-21 12:36:30|3452.5|3451.5|3453.5|3452.5|3453.5|3453|3452.5|3451.5|1132
1608554200000|2020-12-21 12:36:40|3454|3453|3454|3453.5|3454|3453.5|3453.5|3452.5|116
1608554210000|2020-12-21 12:36:50|3454.5|3453|3455|3454|3455.5|3454.5|3454.5|3453|1097
1608554220000|2020-12-21 12:37:00|3455.5|3454.5|3456|3454.5|3456.5|3455.5|3454.5|3454|942
1608554230000|2020-12-21 12:37:10|3456.5|3455|3456.5|3455|3456.5|3455.5|3455.5|3454.5|584
1608554240000|2020-12-21 12:37:20|3456|3455.5|3456.5|3455|3456.5|3456|3456|3455|70
1608554250000|2020-12-21 12:37:30|3456|3455.5|3455.5|3454|3456|3456|3455|3454|124
1608554260000|2020-12-21 12:37:40|3455|3454.5|3455.5|3454.5|3455.5|3455|3455|3454.5|250
1608554270000|2020-12-21 12:37:50|3455|3455|3455.5|3454.5|3455.5|3455|3455|3454.5|324
1608554280000|2020-12-21 12:38:00|3455|3454|3455.5|3454.5|3455.5|3455|3454.5|3454|1003
1608554290000|2020-12-21 12:38:10|3455|3454|3458|3457|3458.5|3457|3455|3454|1784
1608554300000|2020-12-21 12:38:20|3458.5|3456.5|3455.5|3454.5|3458.5|3456.5|3455.5|3454.5|2352
1608554310000|2020-12-21 12:38:30||3455||3455||3455||3455|0
1608554320000|2020-12-21 12:38:40|3455|3454.5|3455|3454|3455.5|3455|3455|3454|703
1608554330000|2020-12-21 12:38:50|3454.5|3453.5|3452|3451|3455|3454.5|3451.5|3451|1132
1608554340000|2020-12-21 12:39:00|3451.5|3450.5|3453.5|3452.5|3454|3453|3451|3450|1910
1608554350000|2020-12-21 12:39:10|3454||3454||3454||3453||45
1608554360000|2020-12-21 12:39:20|3453.5|3453|3454|3453.5|3454|3453.5|3453.5|3453|67
1608554370000|2020-12-21 12:39:30|3454.5|3454|3453.5|3452.5|3454.5|3454|3453.5|3452.5|674
1608554380000|2020-12-21 12:39:40|3454|3453|3454.5|3453.5|3454.5|3454|3453.5|3453|335
1608554390000|2020-12-21 12:39:50|3454|3453|3453|3452|3454|3453.5|3453|3452|3058
1608554400000|2020-12-21 12:40:00|3453.5|3452.5|3457|3456.5|3457.5|3457|3453.5|3452.5|7911
1608554410000|2020-12-21 12:40:10|3457.5|3457|3459|3458|3459|3458.5|3457.5|3457|1930
1608554420000|2020-12-21 12:40:20|3459.5|3458.5|3459.5|3458.5|3460.5|3459.5|3459|3458.5|1116
1608554440000|2020-12-21 12:40:40|3460|3459|3463|3462|3463|3462|3460|3458.5|3065
1608554450000|2020-12-21 12:40:50|3463.5|3462.5|3464|3463|3465|3464|3463|3462.5|2557
1608554460000|2020-12-21 12:41:00|3464.5|3462.5|3462.5|3461.5|3464.5|3463.5|3462.5|3461.5|779
1608554470000|2020-12-21 12:41:10|3463|3462|3463|3462|3463.5|3462.5|3463|3461.5|334
1608554480000|2020-12-21 12:41:20|3463.5|3462.5|3463|3462|3463.5|3462.5|3462|3461|1096
1608554490000|2020-12-21 12:41:30|3462.5|3461.5|3457.5|3456.5|3462.5|3461.5|3457|3456|3131
1608554500000|2020-12-21 12:41:40|3458.5|3457|3460|3459|3460|3459|3458.5|3457|2125
1608554510000|2020-12-21 12:41:50|3460.5|3459.5|3459.5|3458.5|3460.5|3459.5|3458.5|3457.5|2379
1608554520000|2020-12-21 12:42:00|3459|3458|3462|3461|3462|3461|3458.5|3458|4262
1608554530000|2020-12-21 12:42:10|3461.5|3460.5|3459.5|3458.5|3462|3460.5|3459.5|3458.5|3493
1608554540000|2020-12-21 12:42:20|3460|3459|3459.5|3458.5|3460.5|3459.5|3459.5|3458.5|523
1608554550000|2020-12-21 12:42:30|3459|3458|3458.5|3458|3459|3458|3458.5|3458|14
1608554560000|2020-12-21 12:42:40|3459|3458.5|3460|3459|3460.5|3459.5|3459|3458|1176
1608554570000|2020-12-21 12:42:50|3461|3459.5|3460.5|3459.5|3462|3461|3460.5|3459.5|4215
1608554580000|2020-12-21 12:43:00|3461|3460|3462|3461|3462|3461.5|3461|3460|1470
1608554590000|2020-12-21 12:43:10|3461.5|3460.5|3461.5|3460.5|3462|3461|3460.5|3460|354
1608554600000|2020-12-21 12:43:20|3462|3460|3461.5|3460|3462|3461|3461.5|3460|1331
1608554610000|2020-12-21 12:43:30|3462|3460.5|3463|3462|3463|3462.5|3462|3460.5|2267
1608554620000|2020-12-21 12:43:40|3462.5|3461.5|3462|3461|3462.5|3461.5|3462|3461|1634
1608554630000|2020-12-21 12:43:50|3462.5|3461.5|3461|3460|3462.5|3461.5|3461|3460|2576
1608554640000|2020-12-21 12:44:00|3460.5|3460.5|3461|3460|3461|3460.5|3460.5|3460|862
1608554650000|2020-12-21 12:44:10|3460.5|3459.5|3460.5|3459.5|3461|3459.5|3460|3459.5|44
1608554660000|2020-12-21 12:44:20|3461|3460|3461|3460|3461|3460|3460.5|3459.5|1858
1608554680000|2020-12-21 12:44:40|3460|3459.5|3460.5|3459.5|3460.5|3459.5|3460|3459.5|230
1608554690000|2020-12-21 12:44:50|3461|3459|3459|3458|3461|3459|3458.5|3458|1793
1608554700000|2020-12-21 12:45:00|3459.5|3458.5|3459|3458|3459.5|3459|3458.5|3458|3364
1608554710000|2020-12-21 12:45:10|3459.5|3458.5|3461|3460|3461|3460|3459.5|3458.5|627
1608554720000|2020-12-21 12:45:20|3461.5|3460.5|3461.5|3460.5|3461.5|3460.5|3460.5|3459.5|4282
1608554730000|2020-12-21 12:45:30|3461|3460|3460|3459|3461|3460|3459.5|3458.5|723
1608554740000|2020-12-21 12:45:40|3459.5|3458.5|3460|3459.5|3460|3459.5|3459|3458.5|845
1608554750000|2020-12-21 12:45:50|3459.5|3459|3459.5|3458.5|3461.5|3460.5|3458.5|3458|2772
1608554760000|2020-12-21 12:46:00|3460|3459|3460|3459|3460|3459|3459|3458|1
1608554770000|2020-12-21 12:46:10|3460.5|3459.5|3461|3460|3462|3461.5|3460.5|3459.5|1590
1608554780000|2020-12-21 12:46:20|3460.5|3459.5|3461.5|3460.5|3462|3460.5|3460|3459|1635
1608554790000|2020-12-21 12:46:30|3461|3460|3461|3460|3461|3460|3461|3460|0
1608554800000|2020-12-21 12:46:40|||||||||500
1608554810000|2020-12-21 12:46:50|3460.5|3459.5|3460|3459.5|3460.5|3459.5|3460|3459|412
1608554820000|2020-12-21 12:47:00|3459.5|3459|3461|3460|3461|3460.5|3459.5|3459|3901
1608554830000|2020-12-21 12:47:10|3460.5|3459.5|3461|3460|3461|3460.5|3460|3459.5|521
1608554840000|2020-12-21 12:47:20|3461.5|3460.5|3461.5|3460|3461.5|3461|3461|3460|2569
1608554850000|2020-12-21 12:47:30|3461|3460.5|3462|3461|3462.5|3462|3461|3460.5|1828
1608554860000|2020-12-21 12:47:40|3462.5|3461.5|3462.5|3462|3463.5|3462.5|3462.5|3461|946
1608554870000|2020-12-21 12:47:50|3462|3461.5|3462.5|3461.5|3462.5|3461.5|3462|3461.5|353
1608554880000|2020-12-21 12:48:00|3463|3462|3463.5|3462.5|3464|3463|3463|3462|1322
1608554890000|2020-12-21 12:48:10|3463|3462|3463|3462|3463|3462|3463|3462|176
1608554900000|2020-12-21 12:48:20|3462.5|3461.5|3461|3460|3462.5|3461.5|3461|3460|535
1608554910000|2020-12-21 12:48:30|3461.5|3460.5|3463|3462|3463.5|3462|3461.5|3460.5|2103
1608554920000|2020-12-21 12:48:40|3463.5|3462.5|3463.5|3462.5|3463.5|3462.5|3463.5|3462.5|1311
1608554930000|2020-12-21 12:48:50|3463|3462|3462|3461.5|3463|3462|3462|3461.5|1952
1608554940000|2020-12-21 12:49:00|3462.5|3461|3461|3460|3462.5|3461|3460.5|3460|998
1608554950000|2020-12-21 12:49:10|3461.5|3460.5|3462|3461|3462|3461|3461|3460|3294
1608554960000|2020-12-21 12:49:20|3461.5|3460.5|3459|3458.5|3461.5|3460.5|3459|3458|2095
1608554970000|2020-12-21 12:49:30|3459.5|3458|3460.5|3459.5|3461|3459.5|3459.5|3458|1037
1608554980000|2020-12-21 12:49:40|3461|3459|3462|3461|3462|3461|3461|3459|166
1608554990000|2020-12-21 12:49:50|3461.5|3460.5|3462|3461|3462|3461|3461.5|3460.5|87
1608555000000|2020-12-21 12:50:00|3461.5|3460.5|3463.5|3463|3463.5|3463|3461|3460|2319
1608555010000|2020-12-21 12:50:10|3464|3463.5|3464|3463.5|3464.5|3464|3464|3463|2752
1608555020000|2020-12-21 12:50:20|3463.5|3463|3464|3463|3464|3463|3463|3462|1118
1608555030000|2020-12-21 12:50:30|3464.5|3463.5|3465.5|3465|3466.5|3465.5|3464|3463.5|3061
1608555040000|2020-12-21 12:50:40|3466|3464.5|3465.5|3465|3466.5|3465.5|3465.5|3464.5|242
1608555050000|2020-12-21 12:50:50|3466|3465.5|3466.5|3465.5|3466.5|3465.5|3465.5|3465|345
1608555060000|2020-12-21 12:51:00|3466|3465|3465|3464|3466.5|3465.5|3464.5|3463.5|7101
1608555070000|2020-12-21 12:51:10|3465.5|3464.5|3465|3464|3466|3465|3464.5|3464|687
1608555080000|2020-12-21 12:51:20|3464.5|3464.5|3466.5|3465|3466.5|3465.5|3464.5|3464.5|3081
1608555090000|2020-12-21 12:51:30|3467|3465.5|3466|3464.5|3467|3466|3465.5|3464.5|393
1608555100000|2020-12-21 12:51:40|3465.5|3465|3464|3462.5|3465.5|3465|3463.5|3462.5|1105
1608555110000|2020-12-21 12:51:50|3463.5|3463|3464.5|3463|3464.5|3464|3463.5|3463|939
1608555120000|2020-12-21 12:52:00|3465|3463.5|3464.5|3463.5|3465|3464|3464.5|3463.5|2114
1608555130000|2020-12-21 12:52:10||3464||3463||3464||3463|117
1608555140000|2020-12-21 12:52:20|3464|3462.5|3463.5|3462.5|3464|3463.5|3463.5|3462.5|494
1608555150000|2020-12-21 12:52:30|3463|3462|3461.5|3461|3463.5|3463|3461.5|3461|4068
1608555160000|2020-12-21 12:52:40|3462|3461.5|3460.5|3460|3463|3462.5|3460.5|3460|1589
1608555170000|2020-12-21 12:52:50|3460|3459.5|3459.5|3459|3460|3460|3459.5|3459|1102
1608555180000|2020-12-21 12:53:00|3460|3459.5|3460.5|3459.5|3460.5|3460|3460|3459.5|618
1608555190000|2020-12-21 12:53:10|3461|3460|3461|3460|3461|3460.5|3461|3460|330
1608555200000|2020-12-21 12:53:20|3460.5|3459.5|3460|3459.5|3461|3459.5|3460|3459.5|440
1608555210000|2020-12-21 12:53:30|3460.5|3459|3458.5|3457.5|3460.5|3459|3458|3457|1078
1608555220000|2020-12-21 12:53:40|3459|3458|3459.5|3459|3459.5|3459|3458|3457.5|1052
1608555230000|2020-12-21 12:53:50|3460|3459.5|3459.5|3458|3460.5|3459.5|3459|3458|580
1608555240000|2020-12-21 12:54:00|3460|3458.5|3460|3459|3460|3459.5|3459.5|3458|351
1608555250000|2020-12-21 12:54:10|3459.5|3458.5|3458.5|3457.5|3459.5|3458.5|3458|3457.5|1241
1608555260000|2020-12-21 12:54:20||3458||3457.5||3458||3457.5|830
1608555270000|2020-12-21 12:54:30|3458|3457|3457|3456|3458|3457|3456.5|3455.5|43
1608555280000|2020-12-21 12:54:40|3457.5|3456.5|3457|3456|3458.5|3457.5|3456.5|3455.5|7730
1608555300000|2020-12-21 12:55:00||3456.5||3456||3456.5||3456|0
1608555310000|2020-12-21 12:55:10|3456.5|3456.5|3457.5|3457|3457.5|3457|3456.5|3456|2309
1608555320000|2020-12-21 12:55:20|3458|3457.5|3459.5|3459|3459.5|3459|3458|3457|2172
1608555330000|2020-12-21 12:55:30|3459|3458.5|3459.5|3458.5|3460|3459|3459|3458|380
1608555340000|2020-12-21 12:55:40|3459|3458|3459|3458.5|3459.5|3458.5|3458.5|3457.5|1190
1608555350000|2020-12-21 12:55:50|3459.5|3459|3460.5|3459.5|3460.5|3459.5|3459.5|3459|429
1608555360000|2020-12-21 12:56:00|3460|3460|3460|3459|3460|3460|3460|3459|268
1608555370000|2020-12-21 12:56:10|3459.5|3458.5|3459|3458|3459.5|3458.5|3459|3458|380
1608555380000|2020-12-21 12:56:20|3459.5|3458.5|3460|3459|3460|3459.5|3459.5|3458.5|160
1608555390000|2020-12-21 12:56:30||3459.5||3459||3459.5||3459|2213
1608555400000|2020-12-21 12:56:40|3459.5|3458.5|3458|3457|3459.5|3458.5|3457.5|3457|760
1608555410000|2020-12-21 12:56:50|3458.5|3457.5|3458|3457|3459|3458|3458|3457|765
1608555420000|2020-12-21 12:57:00|3458.5|3457.5|3459|3458.5|3460|3459|3458.5|3457.5|1348
1608555430000|2020-12-21 12:57:10|3459.5|3458|3459.5|3458.5|3459.5|3458.5|3459|3458|974
1608555440000|2020-12-21 12:57:20|3460|3459|3461|3460|3461|3460.5|3459.5|3459|913
1608555450000|2020-12-21 12:57:30|3460.5|3459.5|3460|3459|3460.5|3460|3460|3459|202
1608555460000|2020-12-21 12:57:40|3459.5|3458.5|3460.5|3459.5|3460.5|3459.5|3459|3458.5|501
1608555470000|2020-12-21 12:57:50|3460|3459|3460|3459|3460|3459|3459.5|3459|8
1608555480000|2020-12-21 12:58:00|3459.5|3458.5|3458.5|3457.5|3459.5|3458.5|3458|3457|1351
1608555490000|2020-12-21 12:58:10|3458|3457|3456|3455.5|3458|3457.5|3456|3455|1267
1608555500000|2020-12-21 12:58:20|3455.5|3455|3456|3455|3456|3455.5|3455.5|3455|405
1608555510000|2020-12-21 12:58:30|3455.5|3454.5|3454|3453|3455.5|3454.5|3453.5|3452.5|2603
1608555520000|2020-12-21 12:58:40|3453.5|3452.5|3452|3451.5|3454|3453.5|3452|3451.5|1021
1608555530000|2020-12-21 12:58:50|3451.5|3451|3451.5|3450.5|3452|3451|3451|3450.5|1529
1608555540000|2020-12-21 12:59:00|3450.5|3450|3451.5|3450.5|3451.5|3450.5|3450.5|3450|2373
1608555550000|2020-12-21 12:59:10|3451|3450|3452|3450.5|3452|3451|3450.5|3450|1100
1608555560000|2020-12-21 12:59:20|3451.5|3451|3451|3450|3452|3451|3451|3450|637
1608555570000|2020-12-21 12:59:30|3450.5|3449.5|3450.5|3450|3451|3450|3450|3449|3611
1608555580000|2020-12-21 12:59:40|3451|3450.5|3450.5|3449.5|3451.5|3451|3450.5|3449.5|2271
1608555590000|2020-12-21 12:59:50|3450|3450|3451|3450|3451|3450|3450|3450|208
1608555600000|2020-12-21 13:00:00|3450.5|3449.5|3447|3446|3450.5|3449.5|3447|3446|2197
1608555610000|2020-12-21 13:00:10|3446.5|3445.5|3443.5|3443|3447|3445.5|3443.5|3443|4465
1608555620000|2020-12-21 13:00:20|3443|3442.5|3444.5|3444|3444.5|3444|3442|3441.5|2459
1608555630000|2020-12-21 13:00:30|3445|3444.5|3443|3442.5|3445|3444.5|3442.5|3441.5|4697
1608555640000|2020-12-21 13:00:40|3442.5|3442|3442.5|3441.5|3443.5|3442.5|3441.5|3440.5|2271
1608555650000|2020-12-21 13:00:50|3442|3442|3442.5|3441|3442.5|3442|3441.5|3440.5|1362
1608555660000|2020-12-21 13:01:00|3442|3441.5|3442|3441|3442.5|3442|3442|3441|1115
1608555670000|2020-12-21 13:01:10|3441.5|3440.5|3442.5|3441.5|3442.5|3442|3441.5|3440.5|271
1608555680000|2020-12-21 13:01:20|3443|3442|3442.5|3441|3444.5|3444|3442.5|3441|1650
1608555690000|2020-12-21 13:01:30|3443|3441.5|3443|3442|3443.5|3442|3442.5|3441.5|435
1608555700000|2020-12-21 13:01:40|3443.5|3442.5|3443.5|3442.5|3443.5|3442.5|3443.5|3442.5|105
1608555710000|2020-12-21 13:01:50|3443|3442|3443|3441.5|3443.5|3442.5|3442.5|3441.5|2950
1608555720000|2020-12-21 13:02:00|3443.5|3442|3444|3442.5|3444|3442.5|3443|3442|698
1608555730000|2020-12-21 13:02:10|3443.5|3443|3443.5|3442.5|3444|3443.5|3443|3442.5|468
1608555740000|2020-12-21 13:02:20|3443|3443|3445|3444|3445|3444.5|3443|3442.5|974
1608555750000|2020-12-21 13:02:30|3444.5|3444.5|3446.5|3445.5|3446.5|3446|3444.5|3444.5|2222
1608555760000|2020-12-21 13:02:40|3446|3446|3446.5|3445.5|3446.5|3446|3446|3445.5|653
1608555770000|2020-12-21 13:02:50|3447|3446|3447|3446|3447|3446|3447|3446|310
1608555780000|2020-12-21 13:03:00|3447.5|3446.5|3448|3447|3448|3447|3446.5|3445.5|927
1608555790000|2020-12-21 13:03:10|3447|3446.5|3447|3446|3447|3446.5|3446.5|3446|328
1608555800000|2020-12-21 13:03:20|3446.5|3445.5|3445|3444|3446.5|3445.5|3444.5|3443.5|1377
1608555810000|2020-12-21 13:03:30|3445.5|3444.5|3444.5|3444|3446|3444.5|3444.5|3444|639
1608555820000|2020-12-21 13:03:40|3445|3443.5|3442.5|3441|3445|3443.5|3442.5|3441|2521
1608555830000|2020-12-21 13:03:50|3442|3440.5|3441|3440.5|3442|3441|3440|3439|3373
1608555840000|2020-12-21 13:04:00|3440.5|3440|3441|3440|3441|3440.5|3439.5|3439|3814
1608555850000|2020-12-21 13:04:10|3440.5|3439.5|3439|3438|3440.5|3439.5|3439|3438|47
1608555860000|2020-12-21 13:04:20|3439.5|3438.5|3439|3438|3440|3439.5|3439|3438|2135
1608555870000|2020-12-21 13:04:30|3438.5|3437.5|3438|3437|3439|3437.5|3438|3437|291
1608555880000|2020-12-21 13:04:40|3437.5|3437.5|3438|3437|3438|3437.5|3437|3436.5|1507
1608555890000|2020-12-21 13:04:50|3437.5|3436.5|3438.5|3438|3438.5|3438|3437.5|3436.5|1328
1608555900000|2020-12-21 13:05:00|3438|3437.5|3437.5|3436.5|3438.5|3437.5|3436.5|3436|1836
1608555910000|2020-12-21 13:05:10|3437|3437|3438|3437|3438|3437|3436.5|3436|2758
1608555920000|2020-12-21 13:05:20|3437.5|3436.5|3436.5|3435.5|3438|3437|3436.5|3435.5|1039
1608555930000|2020-12-21 13:05:30|3436|3435|3436|3435|3436.5|3435|3435.5|3435|164
1608555940000|2020-12-21 13:05:40|3436.5|3435.5|3437|3436|3437|3436.5|3436|3435|2954
1608555950000|2020-12-21 13:05:50|3436.5|3435.5|3436|3435|3436.5|3435.5|3436|3435|264
1608555960000|2020-12-21 13:06:00|3435.5|3434.5|3433.5|3432.5|3436|3434.5|3433|3432|3288
1608555970000|2020-12-21 13:06:10|3433|3432|3433|3432|3433.5|3432|3432|3431|1614
1608555980000|2020-12-21 13:06:20|3432.5|3431.5|3433|3432|3433|3432|3431.5|3430|1975
1608555990000|2020-12-21 13:06:30|3433.5|3432.5|3432.5|3431.5|3433.5|3432.5|3432.5|3431.5|861
1608556000000|2020-12-21 13:06:40|3433|3432|3432.5|3431.5|3433|3432.5|3432.5|3431.5|2368
1608556010000|2020-12-21 13:06:50|3433|3432|3432.5|3431.5|3433|3432|3432|3431.5|945
1608556020000|2020-12-21 13:07:00|3432|3431|3431.5|3430.5|3432.5|3431|3431|3430.5|1305
1608556030000|2020-12-21 13:07:10|3432|3431|3431.5|3430.5|3432|3431|3431|3430.5|1908
1608556040000|2020-12-21 13:07:20|3431|3431|3431.5|3431|3431.5|3431|3431|3430.5|1586
1608556050000|2020-12-21 13:07:30|3432|3431.5|3431.5|3430.5|3433|3432.5|3431.5|3430.5|2239
1608556060000|2020-12-21 13:07:40|3431|3430|3432|3431|3432|3431|3428.5|3428|13115
1608556070000|2020-12-21 13:07:50|3432.5|3431.5|3432.5|3431|3432.5|3431.5|3431.5|3431|408
1608556080000|2020-12-21 13:08:00|3433|3431.5|3432.5|3431.5|3434.5|3433.5|3432.5|3431|1240
1608556090000|2020-12-21 13:08:10|3433|3431|3431|3430|3433|3432|3430|3429|2416
1608556100000|2020-12-21 13:08:20|3431.5|3430.5|3431.5|3430.5|3432.5|3432|3431|3430.5|1359
1608556110000|2020-12-21 13:08:30|3432|3431|3432.5|3431|3432.5|3432|3431.5|3430.5|2588
1608556120000|2020-12-21 13:08:40|3432|3431.5|3431.5|3430.5|3432.5|3432|3431.5|3430.5|250
1608556130000|2020-12-21 13:08:50|3431|3431|3432|3431|3432|3431.5|3431|3431|1439
1608556140000|2020-12-21 13:09:00|3432.5|3431.5|3433|3432|3433.5|3432.5|3432|3431|1999
1608556150000|2020-12-21 13:09:10|3432.5|3431.5|3433.5|3432.5|3433.5|3433|3432|3431.5|5361
1608556160000|2020-12-21 13:09:20|3433|3433|3435|3434|3435.5|3434|3433|3432|797
1608556170000|2020-12-21 13:09:30|3435.5|3434.5|3434.5|3433.5|3436|3435|3434|3433|812
1608556180000|2020-12-21 13:09:40|3435|3434|3434|3433|3435|3434|3433|3432|2207
1608556190000|2020-12-21 13:09:50|3433.5|3432.5|3434|3433.5|3434.5|3433.5|3433|3432.5|1220
1608556200000|2020-12-21 13:10:00|3434.5|3433|3436|3435|3436.5|3435|3433.5|3432.5|1299
1608556210000|2020-12-21 13:10:10|3435.5|3434.5|3434.5|3433.5|3435.5|3434.5|3434.5|3433.5|394
1608556220000|2020-12-21 13:10:20|3435|3434|3438.5|3437.5|3438.5|3438|3435|3433.5|4935
1608556230000|2020-12-21 13:10:30|3439|3438|3439|3438|3439.5|3438.5|3438|3437.5|1570
1608556240000|2020-12-21 13:10:40|3438.5|3437.5|3440.5|3439.5|3440.5|3439.5|3438|3437|3126
1608556250000|2020-12-21 13:10:50|3441|3440|3441|3440|3441.5|3440.5|3440|3439.5|1692
1608556260000|2020-12-21 13:11:00|3440.5|3439.5|3438|3437|3440.5|3440|3438|3437|1116
1608556270000|2020-12-21 13:11:10|3437.5|3437.5|3439.5|3438.5|3440|3439|3437.5|3437.5|601
1608556280000|2020-12-21 13:11:20|3440|3439|3440.5|3439|3440.5|3439.5|3440|3438.5|219
1608556290000|2020-12-21 13:11:30|3440|3439.5|3439.5|3438.5|3440.5|3439.5|3439.5|3438.5|82
1608556300000|2020-12-21 13:11:40|3440|3439|3440.5|3439|3440.5|3439.5|3440|3439|877
1608556310000|2020-12-21 13:11:50|3440||3440||3440.5||3440||0
1608556320000|2020-12-21 13:12:00|3440.5|3439.5|3440.5|3439.5|3440.5|3439.5|3440.5|3439|78
1608556330000|2020-12-21 13:12:10|3440|3439|3439|3438|3440.5|3439|3438.5|3438|693
1608556340000|2020-12-21 13:12:20|3438.5|3437.5|3432.5|3431.5|3438.5|3437.5|3432.5|3431.5|5858
1608556350000|2020-12-21 13:12:30|3433|3432|3433.5|3432.5|3434|3433|3432.5|3432|3454
1608556360000|2020-12-21 13:12:40|3432.5|3432|3434|3433|3434|3433|3432.5|3431.5|766
1608556370000|2020-12-21 13:12:50|3434.5|3433.5|3434.5|3434|3434.5|3434|3433.5|3432.5|2198
1608556380000|2020-12-21 13:13:00|3434|3433.5|3433|3432|3434.5|3433.5|3433|3432|727
1608556390000|2020-12-21 13:13:10|3433.5|3432.5|3432.5|3432|3433.5|3432.5|3431.5|3430.5|1218
1608556400000|2020-12-21 13:13:20|3432|3431.5|3431.5|3430.5|3432.5|3431.5|3430|3429|3311
1608556410000|2020-12-21 13:13:30|3432|3431|3431|3430|3432.5|3431.5|3430.5|3430|1529
1608556420000|2020-12-21 13:13:40|3431.5|3430.5|3432.5|3431.5|3433|3432|3431|3430.5|691
1608556430000|2020-12-21 13:13:50|3433|3432|3433|3432|3433|3432.5|3433|3432|282
1608556440000|2020-12-21 13:14:00|3433.5|3432.5|3433|3432|3434|3432.5|3432|3431|2344
1608556450000|2020-12-21 13:14:10|3432.5|3431.5|3432|3431|3433|3431.5|3431.5|3430|968
1608556460000|2020-12-21 13:14:20|3432.5|3431.5|3432|3431|3433|3432|3432|3430.5|1195
1608556470000|2020-12-21 13:14:30|3432.5|3430.5|3430.5|3430|3432.5|3431.5|3430.5|3430|538
1608556480000|2020-12-21 13:14:40|3430|3429.5|3430|3429|3430.5|3429.5|3429|3428|1832
1608556490000|2020-12-21 13:14:50|3429.5|3428.5|3429.5|3428.5|3430|3429|3429.5|3428.5|3000
1608556500000|2020-12-21 13:15:00|3429|3428|3430|3429|3430|3429|3429|3428|1778
1608556510000|2020-12-21 13:15:10|3430.5|3429.5|3429.5|3428.5|3430.5|3430|3429|3428|880
1608556530000|2020-12-21 13:15:30|3430|3429|3431.5|3430.5|3431.5|3430.5|3429.5|3428.5|3754
1608556540000|2020-12-21 13:15:40|3432|3431|3431.5|3430.5|3432|3431.5|3431.5|3430.5|415
1608556550000|2020-12-21 13:15:50|3430.5|3430|3429|3428|3431|3430|3429|3428|365
1608556560000|2020-12-21 13:16:00|3428.5|3428.5|3427|3426|3428.5|3428.5|3426.5|3426|5847
1608556570000|2020-12-21 13:16:10|3427.5|3426.5|3428.5|3427.5|3429|3428|3427|3426.5|6311
1608556580000|2020-12-21 13:16:20|3429|3428|3430|3429|3430|3429|3428.5|3428|3433
1608556590000|2020-12-21 13:16:30|3430.5|3429.5|3431.5|3430.5|3431.5|3430.5|3430.5|3429.5|3224
1608556600000|2020-12-21 13:16:40|3432|3431|3432|3431|3432.5|3431.5|3431.5|3431|341
1608556610000|2020-12-21 13:16:50|3431.5|3430.5|3431.5|3431|3431.5|3431|3431.5|3430.5|302
1608556620000|2020-12-21 13:17:00|3432|3431.5|3431.5|3430.5|3432|3431.5|3431.5|3430.5|877
1608556630000|2020-12-21 13:17:10|3432|3430|3430.5|3429|3432|3430|3430|3429|366
1608556640000|2020-12-21 13:17:20|3431|3428.5|3429.5|3428|3431|3428.5|3429|3428|3064
1608556650000|2020-12-21 13:17:30|3430|3428.5|3427.5|3427|3430|3429|3427.5|3427|1712
1608556660000|2020-12-21 13:17:40|3428|3427.5|3428.5|3428|3428.5|3428|3428|3427|6218
1608556670000|2020-12-21 13:17:50|3428|3427.5|3428.5|3427.5|3428.5|3427.5|3428|3427|2376
1608556680000|2020-12-21 13:18:00|3428|3427|3426.5|3425.5|3428|3427.5|3426.5|3425.5|3047
1608556690000|2020-12-21 13:18:10|3426|3425|3424.5|3423.5|3426.5|3425.5|3423|3422.5|5332
1608556700000|2020-12-21 13:18:20|3425|3424|3426.5|3425.5|3426.5|3426|3424.5|3424|3281
1608556710000|2020-12-21 13:18:30|3426|3425|3428|3427|3428|3427.5|3426|3425|1709
1608556720000|2020-12-21 13:18:40|3428.5|3427.5|3429.5|3428.5|3430.5|3429.5|3428.5|3427.5|1944
1608556730000|2020-12-21 13:18:50|3430|3429|3430|3428.5|3430|3429|3430|3428.5|487
1608556740000|2020-12-21 13:19:00|3429.5|3428|3428.5|3428|3429.5|3428|3428.5|3427.5|452
1608556750000|2020-12-21 13:19:10|3428|3427.5|3428|3427|3429|3428.5|3427|3425.5|4198
1608556760000|2020-12-21 13:19:20|3428.5|3427.5|3429.5|3428.5|3429.5|3429|3428.5|3427.5|1378
1608556770000|2020-12-21 13:19:30|3430|3429|3431|3430|3431|3430|3429|3428|2623
1608556780000|2020-12-21 13:19:40|3430.5|3429.5|3431|3430|3431|3430.5|3430.5|3429.5|760
1608556790000|2020-12-21 13:19:50|3431.5|3430.5|3432|3431|3432|3431|3431|3430.5|541
1608556800000|2020-12-21 13:20:00|3431.5|3430.5|3430.5|3429.5|3431.5|3431|3429.5|3429|1370
1608556810000|2020-12-21 13:20:10|3431|3430|3432|3431|3432.5|3431.5|3431|3430|1784
1608556820000|2020-12-21 13:20:20|3431.5|3431.5|3433|3432|3433.5|3432|3431.5|3431.5|2786
1608556830000|2020-12-21 13:20:30|3433.5|3432.5|3439|3438|3439|3438|3433.5|3432|1207
1608556840000|2020-12-21 13:20:40|3438.5|3437.5|3437.5|3436.5|3439.5|3438|3437|3435.5|2395
1608556850000|2020-12-21 13:20:50|3438|3437|3436|3435|3438|3437|3435.5|3435|1599
1608556860000|2020-12-21 13:21:00|3435.5|3434.5|3435|3433.5|3436|3435|3434|3433.5|501
1608556870000|2020-12-21 13:21:10|3435.5|3434|3435|3433.5|3435.5|3434.5|3435|3433.5|300
1608556880000|2020-12-21 13:21:20|3434.5|3434|3434|3433.5|3434.5|3434|3434|3432.5|445
1608556890000|2020-12-21 13:21:30|3434.5|3434|3434.5|3433.5|3434.5|3434|3433|3432.5|802
1608556900000|2020-12-21 13:21:40|3434|3433|3434.5|3433|3434.5|3433.5|3433.5|3432.5|594
1608556910000|2020-12-21 13:21:50|3434|3433.5|3434.5|3433.5|3434.5|3434|3434|3433|5869
1608556920000|2020-12-21 13:22:00|3435|3434|3436|3435|3436|3435|3435|3434|910
1608556930000|2020-12-21 13:22:10|3436.5|3435.5|3436.5|3435.5|3436.5|3435.5|3436.5|3435|638
1608556940000|2020-12-21 13:22:20|3437|3436|3438.5|3438|3439|3438|3437|3436|1279
1608556950000|2020-12-21 13:22:30|3439|3437.5|3437|3436|3439|3438|3437|3436|598
1608556960000|2020-12-21 13:22:40|3437.5|3436.5|3437.5|3437|3439|3438|3437.5|3436.5|1675
1608556970000|2020-12-21 13:22:50|3438|3437.5|3436.5|3435.5|3438|3437.5|3435.5|3434.5|6479
1608556980000|2020-12-21 13:23:00|3437|3436|3437.5|3436|3437.5|3436.5|3435.5|3435|662
1608556990000|2020-12-21 13:23:10|3437|3435.5|3436.5|3435.5|3437|3435.5|3436|3435|341
1608557000000|2020-12-21 13:23:20|3436|3435|3437|3436.5|3437|3436.5|3436|3435|1880
1608557010000|2020-12-21 13:23:30|3437.5|3437|3439|3438|3439|3438|3437.5|3437|4382
1608557020000|2020-12-21 13:23:40|3438.5|3437.5|3438|3436.5|3439|3438.5|3437.5|3436.5|761
1608557030000|2020-12-21 13:23:50|3438.5|3437|3439|3438|3439.5|3438.5|3438|3437|1016
1608557040000|2020-12-21 13:24:00|3439.5|3437.5|3438|3436.5|3439.5|3437.5|3438|3436.5|1349
1608557050000|2020-12-21 13:24:10|3437.5|3437|3437.5|3436.5|3438|3437|3437|3436.5|34
1608557060000|2020-12-21 13:24:20|3437|3437|3437|3436|3437|3437|3436.5|3435.5|845
1608557070000|2020-12-21 13:24:30|3436.5|3436.5|3438.5|3437.5|3438.5|3438|3436.5|3436|870
1608557080000|2020-12-21 13:24:40|3439|3438|3438.5|3437.5|3439|3438|3438.5|3437.5|850
1608557090000|2020-12-21 13:24:50|3438|3437|3438|3437|3438|3437.5|3437|3436.5|399
1608557100000|2020-12-21 13:25:00|3438.5|3436.5|3438|3437|3439|3438.5|3438|3436.5|5896
1608557110000|2020-12-21 13:25:10|3437.5|3436.5|3438.5|3437.5|3438.5|3438|3437.5|3436.5|273
1608557120000|2020-12-21 13:25:20|3438|3438|3440|3439|3440|3439.5|3438|3437.5|853
1608557130000|2020-12-21 13:25:30|3440.5|3438.5|3440.5|3439|3440.5|3439.5|3440|3438.5|6477
1608557140000|2020-12-21 13:25:40|3440||3440||3440.5||3440||0
1608557150000|2020-12-21 13:25:50|3440.5|3439.5|3446|3445|3446|3445|3440|3439|1585
1608557160000|2020-12-21 13:26:00|3445.5|3444.5|3442|3441|3446|3445|3442|3441|2147
1608557170000|2020-12-21 13:26:10|3442.5|3441.5|3442.5|3441|3443|3441.5|3442.5|3441|101
1608557180000|2020-12-21 13:26:20|3443|3441.5|3443|3441.5|3443.5|3442.5|3443|3441.5|6371
1608557190000|2020-12-21 13:26:30|3442.5|3441|3442.5|3442|3443|3442|3442|3441|1569
1608557200000|2020-12-21 13:26:40|3442|3441.5|3443|3441.5|3443|3441.5|3442|3441.5|190
1608557210000|2020-12-21 13:26:50|3442.5|3442|3441|3440|3442.5|3442|3440.5|3440|870
1608557220000|2020-12-21 13:27:00|3440.5|3440.5|3441|3439.5|3442|3441.5|3440.5|3439|7303
1608557230000|2020-12-21 13:27:10|3440.5|3440|3440|3439|3440.5|3440|3439.5|3438.5|15
1608557240000|2020-12-21 13:27:20|3440.5|3439.5|3440.5|3439.5|3440.5|3440|3440.5|3439.5|418
1608557250000|2020-12-21 13:27:30|3441|3440|3441|3439.5|3441.5|3441|3440.5|3439.5|808
1608557260000|2020-12-21 13:27:40||3440||3440||3440||3439.5|120
1608557270000|2020-12-21 13:27:50|3441.5|3440.5|3442|3441|3442.5|3442|3441.5|3440.5|809
1608557280000|2020-12-21 13:28:00|3441.5|3440.5|3441|3440|3442|3440.5|3441|3440|78
1608557290000|2020-12-21 13:28:10|3440.5|3440.5|3441|3439.5|3441|3440.5|3440|3439.5|1827
1608557300000|2020-12-21 13:28:20|3440.5|3439|3440|3439.5|3440.5|3439.5|3440|3439|304
1608557310000|2020-12-21 13:28:30||3439||3439||3439||3439|717
1608557330000|2020-12-21 13:28:50|3439.5|3438.5|3438|3437.5|3440|3439|3438|3437.5|1108
1608557340000|2020-12-21 13:29:00|3438.5|3438|3439.5|3438|3439.5|3438.5|3438.5|3438|570
1608557350000|2020-12-21 13:29:10|3439|3438.5|3438.5|3437.5|3439|3438.5|3438.5|3437.5|0
1608557360000|2020-12-21 13:29:20|3439|3438|3439|3438|3439|3438.5|3439|3437.5|716
1608557370000|2020-12-21 13:29:30|3438.5|3437.5|3438.5|3437.5|3439.5|3437.5|3438.5|3437.5|948
1608557380000|2020-12-21 13:29:40|3438|3437|3441.5|3440|3441.5|3440.5|3437.5|3436.5|35235
1608557390000|2020-12-21 13:29:50|3442|3439.5|3442|3441.5|3442|3441.5|3440.5|3439|1123
1608557400000|2020-12-21 13:30:00|3442.5|3442|3441|3440|3443.5|3442.5|3440.5|3439.5|8715
1608557410000|2020-12-21 13:30:10|3440.5|3439.5|3441|3440|3441|3440|3440|3439|229
1608557420000|2020-12-21 13:30:20|3440.5|3439.5|3439|3438|3441|3439.5|3438.5|3438|1619
1608557430000|2020-12-21 13:30:30|3438.5|3437.5|3438|3437|3439|3438|3438|3437|681
1608557440000|2020-12-21 13:30:40|3437.5|3436.5|3437.5|3437|3437.5|3437|3437|3435.5|7154
1608557450000|2020-12-21 13:30:50|3437|3436.5|3437|3435.5|3437|3436.5|3436.5|3435|1023
1608557460000|2020-12-21 13:31:00|3436.5|3436|3437|3436|3437|3436.5|3436.5|3435.5|2844
1608557470000|2020-12-21 13:31:10|3436.5|3435.5|3437.5|3436.5|3437.5|3436.5|3436.5|3435.5|1000
1608557480000|2020-12-21 13:31:20|3438|3437|3439|3437.5|3439|3437.5|3438|3437|831
1608557490000|2020-12-21 13:31:30|3438.5|3437|3438.5|3437|3438.5|3437.5|3438|3437|5921
1608557500000|2020-12-21 13:31:40|3439|3437.5|3440|3439|3441|3439.5|3439|3437.5|1054
1608557510000|2020-12-21 13:31:50|3439.5|3438.5|3439|3438|3439.5|3439|3439|3438|1075
1608557520000|2020-12-21 13:32:00|3439.5|3438.5|3438.5|3437|3439.5|3439|3438|3437|1072
1608557530000|2020-12-21 13:32:10|3439|3437.5|3437|3436|3439|3438|3437|3436|845
1608557540000|2020-12-21 13:32:20|3437.5|3436.5|3437.5|3436.5|3437.5|3437|3437|3436.5|210
1608557550000|2020-12-21 13:32:30|3437|3436|3436.5|3435.5|3437.5|3436.5|3436.5|3435.5|1409
1608557560000|2020-12-21 13:32:40|3436|3435|3436|3435|3436.5|3436|3435.5|3435|1761
1608557570000|2020-12-21 13:32:50|3435.5|3435.5|3436.5|3435.5|3436.5|3436|3435.5|3435|276
1608557580000|2020-12-21 13:33:00|3436|3436|3436.5|3435.5|3436.5|3436|3436|3435.5|256
1608557590000|2020-12-21 13:33:10|3437|3436|3437|3436.5|3437|3436.5|3436.5|3436|177
1608557600000|2020-12-21 13:33:20|3437.5|3437|3438|3437|3438.5|3438|3437.5|3436.5|3611
1608557610000|2020-12-21 13:33:30|3437.5|3436.5|3437.5|3436.5|3438|3437|3437|3436.5|925
1608557620000|2020-12-21 13:33:40||3437||3436.5||3437||3436.5|83
1608557630000|2020-12-21 13:33:50|3437|3436|3437.5|3437|3438|3437.5|3436.5|3436|1091
1608557640000|2020-12-21 13:34:00|3438|3437.5|3438|3437|3438.5|3438|3437.5|3437|1493
1608557650000|2020-12-21 13:34:10|3437.5|3436.5|3437|3436|3438.5|3437.5|3436.5|3436|2752
1608557660000|2020-12-21 13:34:20|3437.5|3436.5|3437.5|3436.5|3437.5|3437|3436.5|3436|2751
1608557670000|2020-12-21 13:34:30|3438|3437|3438.5|3437|3438.5|3437|3437.5|3436.5|980
1608557680000|2020-12-21 13:34:40|3439|3437.5|3438.5|3437.5|3439|3438|3438.5|3437.5|295
1608557690000|2020-12-21 13:34:50|3439|3438|3438.5|3438|3439|3438.5|3438.5|3437.5|9177
1608557700000|2020-12-21 13:35:00|3438|3437.5|3438.5|3437.5|3438.5|3438|3438|3437|647
1608557710000|2020-12-21 13:35:10|3438|3437|3439|3438|3439|3438.5|3438|3437|852
1608557720000|2020-12-21 13:35:20|3439.5|3438.5|3440.5|3440|3440.5|3440|3439.5|3438|840
1608557730000|2020-12-21 13:35:30|3440|3439.5|3441.5|3440.5|3441.5|3440.5|3440|3439|789
1608557740000|2020-12-21 13:35:40|3442|3441|3439.5|3438|3444|3443.5|3438.5|3437.5|6018
1608557750000|2020-12-21 13:35:50|3439|3437.5|3442|3441|3442|3441|3438.5|3437.5|512
1608557760000|2020-12-21 13:36:00|3442.5|3441.5|3440.5|3439.5|3442.5|3441.5|3440|3439|406
1608557770000|2020-12-21 13:36:10|3441|3440|3441|3440|3441.5|3441|3441|3440|669
1608557780000|2020-12-21 13:36:20|3440.5|3439.5|3439.5|3438|3441|3440.5|3439.5|3438|1888
1608557790000|2020-12-21 13:36:30|3440|3438.5|3440|3439|3440|3439.5|3440|3438|648
1608557800000|2020-12-21 13:36:40|3440.5|3439.5|3442|3440.5|3442|3441|3440.5|3439.5|586
1608557810000|2020-12-21 13:36:50|3441.5|3441|3444|3443|3444|3443|3441.5|3441|116
1608557820000|2020-12-21 13:37:00|3444.5|3443.5|3445|3444|3445|3444|3443.5|3442.5|970
1608557830000|2020-12-21 13:37:10|3445.5|3444.5|3446.5|3445.5|3447|3446|3445.5|3444|1218
1608557840000|2020-12-21 13:37:20|3446|3445|3446|3445|3446.5|3445.5|3445.5|3444.5|810
1608557850000|2020-12-21 13:37:30|3445.5|3444.5|3446.5|3445|3446.5|3445.5|3445.5|3444.5|3565
1608557860000|2020-12-21 13:37:40|3446|3445.5|3447|3446|3447|3446|3445.5|3445|1251
1608557870000|2020-12-21 13:37:50|3446.5|3446.5|3449|3448|3449|3448|3446.5|3445.5|1385
1608557880000|2020-12-21 13:38:00|3449.5|3448.5|3449.5|3448.5|3452|3451.5|3449.5|3448|10040
1608557890000|2020-12-21 13:38:10|3449|3449|3449.5|3448.5|3449.5|3449|3449|3448|940
1608557900000|2020-12-21 13:38:20|3449|3448|3447.5|3446.5|3449|3448|3447|3446|746
1608557910000|2020-12-21 13:38:30|3448|3447|3448|3447|3448.5|3447.5|3447.5|3447|646
1608557920000|2020-12-21 13:38:40|3448.5|3447.5|3448.5|3447.5|3448.5|3448|3447.5|3447|426
1608557930000|2020-12-21 13:38:50|3448|3447|3447|3446|3448|3447|3447|3446|377
1608557940000|2020-12-21 13:39:00|3446.5|3446.5|3446.5|3445.5|3447|3446.5|3446|3445|258
1608557950000|2020-12-21 13:39:10|3447|3446|3447|3445.5|3447|3446|3446|3445.5|0
1608557960000|2020-12-21 13:39:20|3446.5|3445|3449.5|3448.5|3449.5|3448.5|3446|3445|2374
1608557970000|2020-12-21 13:39:30|3449|3448|3448|3447|3449|3448.5|3447.5|3447|3557
1608557980000|2020-12-21 13:39:40|3447.5|3446.5|3447.5|3446.5|3447.5|3446.5|3447|3446.5|960
1608557990000|2020-12-21 13:39:50|3447|3446|3447|3446|3447.5|3446.5|3446.5|3446|956
1608558000000|2020-12-21 13:40:00|3447.5|3446.5|3448|3447|3448|3447|3447.5|3446.5|282
1608558010000|2020-12-21 13:40:10|3447.5|3446.5|3446|3445|3448|3447|3446|3445|1502
1608558020000|2020-12-21 13:40:20|3446.5|3445.5|3446.5|3446|3447|3446|3446.5|3445.5|488
1608558030000|2020-12-21 13:40:30|3447|3446.5|3445.5|3444|3447|3446.5|3445|3444|688
1608558040000|2020-12-21 13:40:40|3445|3443.5|3444.5|3443.5|3445|3444|3444|3443|545
1608558050000|2020-12-21 13:40:50|3444|3443|3444|3443.5|3444|3443.5|3444|3443|1058
1608558060000|2020-12-21 13:41:00|3444.5|3444|3443.5|3443|3444.5|3444|3443|3442|1030
1608558070000|2020-12-21 13:41:10|3444|3443.5|3443|3442.5|3444.5|3444|3443|3442|1217
1608558080000|2020-12-21 13:41:20|3443.5|3442|3442.5|3441.5|3443.5|3442.5|3441.5|3440|8840
1608558090000|2020-12-21 13:41:30|3443|3442|3443|3442|3443|3442.5|3442.5|3442|284
1608558100000|2020-12-21 13:41:40|3442.5|3442.5|3443.5|3442.5|3444|3443|3442.5|3442|497
1608558110000|2020-12-21 13:41:50|3444|3443|3445|3444|3445|3444|3444|3443|248
1608558120000|2020-12-21 13:42:00|3445.5|3444.5|3444.5|3444|3446|3445|3444.5|3444|1072
1608558130000|2020-12-21 13:42:10|3445|3444.5|3445|3444|3445.5|3444.5|3445|3444|54
1608558140000|2020-12-21 13:42:20|3444.5|3443.5|3444.5|3443.5|3444.5|3443.5|3444.5|3443.5|659
1608558150000|2020-12-21 13:42:30|3444|3443|3443|3442|3444|3443|3442.5|3441.5|823
1608558160000|2020-12-21 13:42:40|3443.5|3442.5|3442.5|3442|3443.5|3442.5|3442.5|3442|279
1608558170000|2020-12-21 13:42:50|3443|3442.5|3443|3442|3443|3442.5|3443|3442|375
1608558180000|2020-12-21 13:43:00|3443.5|3442.5|3443|3442|3443.5|3443|3443|3442|261
1608558190000|2020-12-21 13:43:10|3442.5|3441.5|3442.5|3441.5|3442.5|3441.5|3442|3441.5|1109
1608558200000|2020-12-21 13:43:20|3443|3442|3443|3442|3443|3442.5|3443|3442|12388
1608558210000|2020-12-21 13:43:30|3442.5|3442.5|3442.5|3442|3442.5|3442.5|3442.5|3442|50
1608558220000|2020-12-21 13:43:40|3443|3441.5|3442|3441.5|3443|3441.5|3442|3441.5|510
1608558230000|2020-12-21 13:43:50|3442.5|3442|3441.5|3440.5|3443|3442.5|3441.5|3440.5|1204
1608558240000|2020-12-21 13:44:00|3441|3440|3440|3439|3441|3440|3439.5|3438.5|1177
1608558250000|2020-12-21 13:44:10|3439.5|3438.5|3441|3440|3441|3440|3439|3438.5|4458
1608558260000|2020-12-21 13:44:20|3440.5|3439.5|3441|3440|3441|3440|3440|3439.5|2558
1608558270000|2020-12-21 13:44:30|3440.5|3440.5|3440.5|3439.5|3440.5|3440.5|3440.5|3439.5|704
1608558280000|2020-12-21 13:44:40|3440|3440|3440|3439|3440.5|3440|3440|3439|0
1608558290000|2020-12-21 13:44:50|3440.5|3439.5|3440.5|3439.5|3441|3440|3440.5|3439.5|834
1608558300000|2020-12-21 13:45:00|3441|3440|3441|3439.5|3442|3441.5|3440.5|3439.5|1904
1608558310000|2020-12-21 13:45:10|3440.5|3439|3438.5|3437.5|3440.5|3439|3438|3437|2632
1608558320000|2020-12-21 13:45:20|3438|3438|3439.5|3438.5|3439.5|3438.5|3438|3438|19
1608558330000|2020-12-21 13:45:30||3438||3438.5||3438.5||3438|0
1608558340000|2020-12-21 13:45:40|3439|3438|3438|3437|3439|3438|3437.5|3437|620
1608558350000|2020-12-21 13:45:50|3437.5|3436.5|3438|3437|3438|3437|3437|3436.5|74491
1608558360000|2020-12-21 13:46:00|3438.5|3437.5|3438.5|3437.5|3439.5|3438.5|3438.5|3437.5|0
1608558370000|2020-12-21 13:46:10|3439|3438|3439|3438|3439.5|3439|3438.5|3438|3309
1608558380000|2020-12-21 13:46:20|3438.5|3437.5|3438|3437|3439|3437.5|3437.5|3437|20223
1608558390000|2020-12-21 13:46:30|3437.5|3436.5|3437|3436|3438|3436.5|3436.5|3436|883
1608558400000|2020-12-21 13:46:40|3436.5|3435.5|3437|3436|3437.5|3436.5|3436|3435.5|4602
1608558410000|2020-12-21 13:46:50|3436.5|3435.5|3437|3436|3437|3436|3436.5|3435.5|1790
1608558420000|2020-12-21 13:47:00|3437.5|3436.5|3437|3436|3437.5|3437|3437|3436|435
1608558430000|2020-12-21 13:47:10|3437.5|3436.5|3436|3435|3437.5|3436.5|3435.5|3435|1472
1608558440000|2020-12-21 13:47:20|3436.5|3435.5|3436|3435|3436.5|3436|3436|3435|1073
1608558450000|2020-12-21 13:47:30|3435.5|3434.5|3437|3436|3437|3436|3434|3433.5|20117
1608558460000|2020-12-21 13:47:40|3437.5|3436.5|3437|3436|3437.5|3437|3437|3436|611
1608558470000|2020-12-21 13:47:50|3437.5|3436.5|3438.5|3438|3438.5|3438|3437.5|3436.5|489
1608558480000|2020-12-21 13:48:00|3439|3438.5|3439|3437.5|3439.5|3439|3439|3437.5|725
1608558490000|2020-12-21 13:48:10|3438.5|3438|3439.5|3438.5|3439.5|3438.5|3438.5|3437.5|119
1608558500000|2020-12-21 13:48:20|3440|3439|3439.5|3438.5|3440|3439|3439.5|3438|10
1608558510000|2020-12-21 13:48:30|3440|3439|3439.5|3438.5|3440|3439.5|3439.5|3438.5|250
1608558520000|2020-12-21 13:48:40|3440|3439|3440|3439|3441.5|3440.5|3440|3439|287
1608558530000|2020-12-21 13:48:50|3439.5|3438.5|3438.5|3437.5|3439.5|3438.5|3438|3437.5|1826
1608558540000|2020-12-21 13:49:00|3438|3437|3436.5|3435|3438|3437|3436|3435|2221
1608558550000|2020-12-21 13:49:10|3436|3435.5|3436.5|3435.5|3436.5|3435.5|3436|3435.5|128
1608558560000|2020-12-21 13:49:20|3436|3435|3435|3434|3436|3435|3434.5|3433.5|1076
1608558570000|2020-12-21 13:49:30|3434.5|3434.5|3435.5|3434.5|3435.5|3435|3434.5|3433.5|836
1608558580000|2020-12-21 13:49:40|3435||3435.5||3435.5||3435||403
1608558590000|2020-12-21 13:49:50|3435|3435|3436.5|3435.5|3436.5|3435.5|3435|3434.5|480
1608558600000|2020-12-21 13:50:00|3436|3436|3435.5|3434.5|3436.5|3436|3435.5|3434.5|524
1608558610000|2020-12-21 13:50:10|3436|3435|3434.5|3433.5|3436.5|3435|3434.5|3433.5|1013
1608558620000|2020-12-21 13:50:20|3434|3434|3435.5|3434|3435.5|3434|3434|3434|138
1608558630000|2020-12-21 13:50:30||3434.5||3434.5||3435||3434.5|223
1608558640000|2020-12-21 13:50:40|3436|3435|3436.5|3436|3437|3436.5|3435.5|3435|4222
1608558650000|2020-12-21 13:50:50|3437|3435.5|3437.5|3436.5|3438|3436.5|3435.5|3435|5142
1608558660000|2020-12-21 13:51:00|3437|3437|3437.5|3436.5|3437.5|3437|3437|3436.5|971
1608558670000|2020-12-21 13:51:10|3437|3437|3440|3439|3440|3439.5|3437|3437|3810
1608558680000|2020-12-21 13:51:20|3439.5|3439.5|3440|3439|3440.5|3440|3439.5|3439|445
1608558690000|2020-12-21 13:51:30|3439.5|3438|3438.5|3437|3439.5|3438|3438|3437|866
1608558700000|2020-12-21 13:51:40|3438|3437.5|3434|3433|3438.5|3437.5|3434|3433|2424
1608558710000|2020-12-21 13:51:50|3433.5|3432.5|3433.5|3432.5|3434|3432.5|3433|3432|3249
1608558720000|2020-12-21 13:52:00|3433|3432|3433.5|3432.5|3433.5|3433|3432|3431|3247
1608558730000|2020-12-21 13:52:10|3433|3432|3431.5|3430.5|3433|3432.5|3431.5|3430.5|3254
1608558740000|2020-12-21 13:52:20|3431|3430|3431|3430|3431.5|3430.5|3430.5|3430|251
1608558750000|2020-12-21 13:52:30|3431.5|3430.5|3431.5|3430.5|3432.5|3432|3431|3430.5|2127
1608558760000|2020-12-21 13:52:40|3432|3431|3432|3431|3432.5|3432|3432|3431|1411
1608558770000|2020-12-21 13:52:50|3431.5|3431.5|3431.5|3430|3432.5|3432|3430.5|3430|1279
1608558780000|2020-12-21 13:53:00|3432|3430.5|3432|3431|3432|3431.5|3431|3430|1451
1608558790000|2020-12-21 13:53:10|3431.5|3430.5|3431.5|3430.5|3432|3431|3430.5|3430|2936
1608558800000|2020-12-21 13:53:20|3432|3431|3431.5|3430.5|3432|3431|3431|3430.5|1209
1608558810000|2020-12-21 13:53:30|3431|3431|3433|3432|3433|3432|3431|3431|36830
1608558820000|2020-12-21 13:53:40|3433.5|3432.5|3433|3432|3433.5|3432.5|3433|3432|142
1608558830000|2020-12-21 13:53:50|3433.5|3432.5|3435|3434|3435.5|3435|3433|3432|2644
1608558850000|2020-12-21 13:54:10|3435.5|3434.5|3435|3434|3436|3435|3435|3434|435
1608558860000|2020-12-21 13:54:20|3434.5||3435||3435||3434.5||1
1608558870000|2020-12-21 13:54:30|3434.5|3434.5|3434|3433.5|3435|3434.5|3434|3433.5|1418
1608558880000|2020-12-21 13:54:40|3434.5|3434|3434.5|3434|3434.5|3434|3434.5|3433.5|351
1608558890000|2020-12-21 13:54:50|3435|3433.5|3437.5|3437|3438|3437|3435|3433.5|1625
1608558900000|2020-12-21 13:55:00|3437|3436.5|3436|3435|3438|3437|3435.5|3435|981
1608558910000|2020-12-21 13:55:10|3435.5|3434.5|3435.5|3434.5|3436|3434.5|3435|3434.5|359
1608558920000|2020-12-21 13:55:20|3435|3435|3438|3437|3438|3437.5|3435|3435|1466
1608558930000|2020-12-21 13:55:30|3438.5|3437.5|3438.5|3437.5|3438.5|3438|3437.5|3437|943
1608558940000|2020-12-21 13:55:40|3438|3437|3438.5|3437.5|3438.5|3438|3437.5|3436.5|600
1608558950000|2020-12-21 13:55:50|3439|3438|3439|3438|3440|3439.5|3438.5|3437.5|3156
1608558960000|2020-12-21 13:56:00|3439.5|3438.5|3439|3438|3440|3439|3438.5|3438|880
1608558970000|2020-12-21 13:56:10|3438.5|3437.5|3438.5|3437|3438.5|3437.5|3437|3436.5|2020
1608558980000|2020-12-21 13:56:20|3438|3437.5|3439.5|3438.5|3439.5|3438.5|3437.5|3437|1220
1608558990000|2020-12-21 13:56:30|3439|3438|3437.5|3437|3439|3438|3437.5|3437|598
1608559000000|2020-12-21 13:56:40|3438|3437.5|3438.5|3437|3438.5|3437.5|3438|3437|256
1608559010000|2020-12-21 13:56:50|3438|3437.5|3437.5|3437|3438|3437.5|3437.5|3437|181
1608559020000|2020-12-21 13:57:00|3437|3436.5|3436.5|3435.5|3437|3436.5|3436|3435.5|1636
1608559030000|2020-12-21 13:57:10|3436|3435|3436|3435|3436|3435|3435.5|3435|1075
1608559040000|2020-12-21 13:57:20|3435.5|3434.5|3435.5|3434|3435.5|3434.5|3435|3434|569
1608559050000|2020-12-21 13:57:30||3434.5||3435||3435||3434|0
1608559060000|2020-12-21 13:57:40|3436|3435.5|3436|3435|3436.5|3436|3436|3435|656
1608559070000|2020-12-21 13:57:50|3435.5|3434.5|3436|3435|3436|3435.5|3435.5|3434.5|1440
1608559080000|2020-12-21 13:58:00|3436.5|3435.5|3438|3437|3439|3438.5|3436.5|3435.5|2381
1608559090000|2020-12-21 13:58:10|3438.5|3437.5|3440|3438.5|3440|3438.5|3438.5|3437.5|963
1608559100000|2020-12-21 13:58:20|3439.5|3439|3441|3440|3441|3440|3439|3439|1761
1608559110000|2020-12-21 13:58:30|3440.5|3439.5|3440.5|3439|3441|3439.5|3440.5|3439|833
1608559120000|2020-12-21 13:58:40|3440|3439.5|3438.5|3437.5|3440|3439.5|3438|3437|1281
1608559130000|2020-12-21 13:58:50|3439|3438|3439.5|3439|3440|3439.5|3439|3437.5|747
1608559140000|2020-12-21 13:59:00|3440|3439.5|3439|3438|3440.5|3439.5|3439|3438|196
1608559150000|2020-12-21 13:59:10|3438.5|3437.5|3437|3436|3439|3437.5|3436.5|3436|1199
1608559160000|2020-12-21 13:59:20|3437.5|3436.5|3439|3437.5|3439|3438|3437|3436.5|1226
1608559170000|2020-12-21 13:59:30|3438.5|3437|3437|3436|3438.5|3437.5|3437|3436|883
1608559180000|2020-12-21 13:59:40|3437.5||3437||3437.5||3437||0
1608559190000|2020-12-21 13:59:50|3437.5|3436.5|3438|3437|3438.5|3437.5|3437.5|3436.5|544
1608559200000|2020-12-21 14:00:00|3438.5|3437.5|3437|3436|3439|3438.5|3436.5|3436|2661
1608559210000|2020-12-21 14:00:10|3436.5|3435.5|3433.5|3432|3437|3435.5|3433|3432|2131
1608559220000|2020-12-21 14:00:20|3433|3431.5|3431.5|3431|3433|3431.5|3430.5|3430|4009
1608559230000|2020-12-21 14:00:30|3431|3430.5|3432.5|3431.5|3432.5|3432|3431|3430.5|929
1608559240000|2020-12-21 14:00:40|3433|3432|3432|3431|3433|3432|3431.5|3431|681
1608559250000|2020-12-21 14:00:50|3432.5|3431.5|3432|3431|3432.5|3431.5|3432|3431|100
1608559260000|2020-12-21 14:01:00|3431.5|3430.5|3431.5|3430.5|3432.5|3432|3431|3430.5|2212
1608559270000|2020-12-21 14:01:10|3432|3431|3432.5|3431.5|3433|3432.5|3431.5|3431|3815
1608559280000|2020-12-21 14:01:20||3432||3432||3432||3432|219
1608559290000|2020-12-21 14:01:30|3433|3432.5|3432|3431.5|3433.5|3432.5|3432|3431.5|5032
1608559300000|2020-12-21 14:01:40|3432.5|3432|3432.5|3431.5|3433|3432.5|3432.5|3431.5|831
1608559310000|2020-12-21 14:01:50|3433|3432|3433|3432|3433|3432|3432|3431.5|1114
1608559320000|2020-12-21 14:02:00|3433.5|3432.5|3433.5|3432.5|3433.5|3432.5|3433|3432.5|565
1608559330000|2020-12-21 14:02:10|3432.5|3432|3433|3432|3433|3432|3432.5|3432|51
1608559340000|2020-12-21 14:02:20|3433.5|3432.5|3433|3432|3434|3433.5|3432.5|3432|1533
1608559350000|2020-12-21 14:02:30|3432.5||3433||3433||3432.5||0
1608559360000|2020-12-21 14:02:40|3432.5|3431.5|3430.5|3430|3432.5|3431.5|3430.5|3430|1536
1608559370000|2020-12-21 14:02:50|3431|3430.5|3431.5|3431|3432|3431.5|3430.5|3430|1762
1608559380000|2020-12-21 14:03:00|3432|3431.5|3431.5|3430.5|3432.5|3432|3431|3430.5|2143
1608559390000|2020-12-21 14:03:10|3431|3430|3428.5|3427.5|3431.5|3430|3428.5|3427.5|4995
1608559400000|2020-12-21 14:03:20|3429|3428|3430.5|3429.5|3430.5|3429.5|3429|3428|4435
1608559410000|2020-12-21 14:03:30|3430|3429|3429.5|3428.5|3430.5|3429.5|3429|3428.5|2473
1608559420000|2020-12-21 14:03:40|3430|3429|3429.5|3428.5|3430|3429.5|3429|3428.5|653
1608559430000|2020-12-21 14:03:50|3430|3429|3431|3430|3431|3430.5|3430|3429|1973
1608559440000|2020-12-21 14:04:00|3430.5|3429.5|3431|3430|3431.5|3430.5|3430.5|3429.5|1403
1608559450000|2020-12-21 14:04:10|3431.5|3430.5|3431.5|3430.5|3431.5|3431|3431|3430.5|1077
1608559460000|2020-12-21 14:04:20|3431|3431|3433|3432|3433|3432.5|3431|3431|2153
1608559470000|2020-12-21 14:04:30|3433.5|3432.5|3433.5|3432|3433.5|3432.5|3433.5|3432|784
1608559480000|2020-12-21 14:04:40|3433|3431.5|3431.5|3430.5|3433|3431.5|3431|3430.5|7188
1608559490000|2020-12-21 14:04:50|3431|3430|3430.5|3430|3431|3430|3430.5|3430|1807
1608559500000|2020-12-21 14:05:00|3431|3429.5|3431.5|3430.5|3431.5|3430.5|3428.5|3428|4760
1608559510000|2020-12-21 14:05:10|3431|3430|3433|3431.5|3433|3432|3430.5|3429.5|2215
1608559520000|2020-12-21 14:05:20|3432.5|3431|3432|3431|3432.5|3431.5|3432|3431|5
1608559530000|2020-12-21 14:05:30|3431|3430.5|3431|3430|3432|3430.5|3430.5|3430|1760
1608559540000|2020-12-21 14:05:40|3430.5|3429.5|3428.5|3427.5|3430.5|3430|3428|3427.5|4049
1608559550000|2020-12-21 14:05:50|3428|3428|3429.5|3429|3429.5|3429|3428|3427|8228
1608559560000|2020-12-21 14:06:00|3430|3429.5|3430|3429|3430.5|3430|3429|3428.5|2144
1608559570000|2020-12-21 14:06:10|3430.5|3429.5|3431|3430|3431|3430.5|3430.5|3429.5|1816
1608559580000|2020-12-21 14:06:20|3431.5|3430.5|3436|3435|3436|3435|3431.5|3430.5|2288
1608559590000|2020-12-21 14:06:30|3436.5|3435.5|3435|3434|3436.5|3435.5|3434.5|3434|4131
1608559600000|2020-12-21 14:06:40|3434.5|3433.5|3435|3434|3435|3434|3434|3433.5|828
1608559610000|2020-12-21 14:06:50|3434.5|3433.5|3435|3434|3435|3434|3434|3433.5|1132
1608559620000|2020-12-21 14:07:00|3434.5|3433.5|3435.5|3434.5|3435.5|3435|3434.5|3433.5|26
1608559630000|2020-12-21 14:07:10|3435|3434|3434|3433|3435|3434.5|3434|3433|3163
1608559640000|2020-12-21 14:07:20|3436.5|3433.5|3435.5|3434.5|3436.5|3436|3434.5|3433|15991
1608559650000|2020-12-21 14:07:30|3435|3434|3435.5|3434.5|3436|3435|3435|3434|2097
1608559660000|2020-12-21 14:07:40|3435|3434|3435.5|3434.5|3435.5|3435|3434.5|3434|1304
1608559670000|2020-12-21 14:07:50|3436|3435|3436|3435|3436|3435.5|3435.5|3435|428
1608559680000|2020-12-21 14:08:00|3436.5|3435.5|3437|3436.5|3437.5|3437|3436.5|3435|918
1608559690000|2020-12-21 14:08:10|3437.5|3437|3437.5|3436.5|3437.5|3437|3437|3436.5|2069
1608559700000|2020-12-21 14:08:20|3437|3437|3437.5|3437|3437.5|3437|3437|3436|449
1608559710000|2020-12-21 14:08:30|3438|3437.5|3438.5|3437.5|3438.5|3437.5|3437.5|3437|746
1608559720000|2020-12-21 14:08:40|3438|3437|3438.5|3437|3438.5|3437.5|3437.5|3437|267
1608559730000|2020-12-21 14:08:50|3439|3437.5|3440.5|3439.5|3440.5|3439.5|3439|3437|275395
1608559740000|2020-12-21 14:09:00|3441|3440|3441.5|3440.5|3442.5|3441.5|3440.5|3440|2867
1608559750000|2020-12-21 14:09:10|3442|3441|3443.5|3442.5|3443.5|3442.5|3442|3441|175
1608559760000|2020-12-21 14:09:20|3443|3442|3441.5|3440.5|3443.5|3442.5|3441.5|3440.5|2108
1608559770000|2020-12-21 14:09:30|3442|3441|3441.5|3440.5|3442|3441.5|3441|3440.5|724
1608559780000|2020-12-21 14:09:40|3442|3441|3443.5|3442|3443.5|3442.5|3442|3441|209
1608559790000|2020-12-21 14:09:50|3443|3442.5|3443.5|3442.5|3444|3443.5|3443|3442.5|4370
1608559800000|2020-12-21 14:10:00|3444|3443|3448|3447|3449.5|3449|3443.5|3443|13647
1608559810000|2020-12-21 14:10:10|3447.5|3446.5|3449|3447.5|3449|3448|3447|3446.5|2409
1608559820000|2020-12-21 14:10:20|3449.5|3448|3447.5|3446.5|3449.5|3448.5|3447|3446.5|4629
1608559830000|2020-12-21 14:10:30|3447|3446|3446.5|3445.5|3447.5|3446|3445.5|3444.5|4947
1608559840000|2020-12-21 14:10:40|3446|3445|3446|3445|3446.5|3445.5|3445.5|3444.5|2559
1608559850000|2020-12-21 14:10:50|3446.5|3446|3447|3446|3448|3447.5|3446.5|3445|2101
1608559860000|2020-12-21 14:11:00|3447.5|3446.5|3448|3446.5|3448|3447.5|3447.5|3446.5|759
1608559870000|2020-12-21 14:11:10|3448.5|3447|3450|3449|3450|3449|3448.5|3447|282
1608559880000|2020-12-21 14:11:20|3449.5|3448.5|3449.5|3448.5|3449.5|3448.5|3449|3448.5|534
1608559890000|2020-12-21 14:11:30|3450|3449|3450|3449|3451|3450|3449.5|3449|2196
1608559900000|2020-12-21 14:11:40|3450.5|3449.5|3450|3449|3450.5|3449.5|3449.5|3449|102
1608559910000|2020-12-21 14:11:50|3449.5|3448.5|3449|3448.5|3449.5|3448.5|3449|3448.5|517
1608559920000|2020-12-21 14:12:00|3449.5|3448|3447.5|3446.5|3449.5|3448|3447.5|3446.5|2165
1608559930000|2020-12-21 14:12:10|3447|3446|3446|3445|3447|3446|3446|3445|2997
1608559940000|2020-12-21 14:12:20|3446.5|3445.5|3446|3445.5|3447|3446|3446|3445.5|364
1608559950000|2020-12-21 14:12:30|3446.5|3446|3448.5|3448|3448.5|3448|3446.5|3446|1795
1608559960000|2020-12-21 14:12:40|3449|3448.5|3448.5|3447.5|3449.5|3448.5|3448.5|3447.5|910
1608559970000|2020-12-21 14:12:50|3448|3447|3450|3449|3450|3449|3448|3447|2399
1608559980000|2020-12-21 14:13:00|3450.5|3449.5|3449|3448|3451|3450|3448.5|3447.5|1194
1608559990000|2020-12-21 14:13:10|3448.5|3447.5|3449.5|3448.5|3449.5|3448.5|3448|3447.5|185
1608560000000|2020-12-21 14:13:20|3449|3448|3449.5|3448.5|3449.5|3448.5|3448|3447.5|1366
1608560010000|2020-12-21 14:13:30|3450|3449|3450.5|3449.5|3450.5|3449.5|3449|3448.5|540
1608560020000|2020-12-21 14:13:40|3451|3450|3450|3449|3451|3450|3449.5|3448.5|1323
1608560030000|2020-12-21 14:13:50|3450.5|3449.5|3451|3450|3451|3450.5|3450.5|3449.5|184
1608560040000|2020-12-21 14:14:00|3451.5|3450.5|3453|3452|3453|3452|3451|3450|1729
1608560050000|2020-12-21 14:14:10|3453.5|3452.5|3454.5|3453.5|3454.5|3454|3453.5|3452|1208
1608560060000|2020-12-21 14:14:20|3455|3454|3454|3453.5|3455|3454.5|3454|3453.5|1220
1608560070000|2020-12-21 14:14:30|3454.5|3454|3455.5|3454.5|3455.5|3454.5|3454.5|3454|316
1608560080000|2020-12-21 14:14:40|3455|3454|3454|3453|3455|3454|3453.5|3453|470
1608560090000|2020-12-21 14:14:50|3453.5|3452.5|3453.5|3452.5|3454|3453|3453|3452.5|1274
1608560100000|2020-12-21 14:15:00|3454|3453|3454|3453|3454.5|3454|3453|3452|1556
1608560110000|2020-12-21 14:15:10|3453.5|3452.5|3453.5|3452.5|3453.5|3453|3453.5|3452.5|5
1608560120000|2020-12-21 14:15:20|3453|3452|3451.5|3450.5|3453|3452.5|3451.5|3450.5|4008
1608560130000|2020-12-21 14:15:30|3451|3450|3451|3450|3451.5|3450.5|3450|3449|874
1608560140000|2020-12-21 14:15:40|3451.5|3450.5|3451.5|3450.5|3452|3451|3451|3450.5|862
1608560150000|2020-12-21 14:15:50|3452|3451|3454.5|3453.5|3454.5|3453.5|3451.5|3451|2087
1608560160000|2020-12-21 14:16:00|3454|3453|3453|3452|3454.5|3453|3452.5|3452|1184
1608560170000|2020-12-21 14:16:10|3452.5|3451.5|3452|3451|3453|3451.5|3452|3451|1278
1608560190000|2020-12-21 14:16:30|||||||||7
1608560200000|2020-12-21 14:16:40|3451.5|3451.5|3453|3452|3453|3452|3451.5|3451.5|1188
1608560210000|2020-12-21 14:16:50|3453.5|3452.5|3454.5|3453.5|3455|3454|3453.5|3452.5|577
1608560220000|2020-12-21 14:17:00|3454|3453|3453|3452|3454|3453.5|3452.5|3452|2721
1608560230000|2020-12-21 14:17:10|3452.5|3451.5|3453|3452|3453.5|3452.5|3452|3451|643
1608560240000|2020-12-21 14:17:20|3452.5|3452.5|3451.5|3450.5|3452.5|3452.5|3451|3450.5|1269
1608560250000|2020-12-21 14:17:30|3452|3451|3452|3451|3452|3451.5|3452|3451|1254
1608560260000|2020-12-21 14:17:40|3451.5|3450.5|3451|3450|3452|3450.5|3451|3450|1291
1608560270000|2020-12-21 14:17:50|3450.5|3449.5|3449|3448|3450.5|3449.5|3449|3448|3233
1608560280000|2020-12-21 14:18:00|3448.5|3447.5|3449|3448|3449.5|3448.5|3448|3447.5|2225
1608560290000|2020-12-21 14:18:10|3449.5|3448.5|3451|3450|3451|3450.5|3449.5|3448.5|2572
1608560300000|2020-12-21 14:18:20|3451.5|3450.5|3452|3451.5|3452.5|3451.5|3451|3450.5|2595
1608560310000|2020-12-21 14:18:30|3451.5|3451|3452|3451.5|3453|3452|3451.5|3451|2588
1608560320000|2020-12-21 14:18:40|3451.5|3451|3451|3450|3452|3451|3450.5|3450|2586
1608560330000|2020-12-21 14:18:50|3451.5|3450.5|3452|3451|3452|3451.5|3450.5|3450|3235
1608560340000|2020-12-21 14:19:00|3452.5|3451.5|3453.5|3452|3453.5|3452.5|3452|3451|2274
1608560350000|2020-12-21 14:19:10|3453|3452.5|3453|3452.5|3453.5|3453|3453|3451.5|1029
1608560360000|2020-12-21 14:19:20|3453.5|3453|3452.5|3451.5|3454|3453.5|3452|3451.5|3194
1608560370000|2020-12-21 14:19:30|3453|3452|3451.5|3451|3453.5|3452.5|3451|3450|3592
1608560380000|2020-12-21 14:19:40|3452|3451.5|3452|3451|3453|3452|3451.5|3451|1956
1608560390000|2020-12-21 14:19:50|3452.5|3451.5|3452|3451|3452.5|3451.5|3452|3451|272
1608560400000|2020-12-21 14:20:00|3451.5|3451.5|3451.5|3450.5|3451.5|3451.5|3451|3450.5|1737
1608560410000|2020-12-21 14:20:10|3452|3451|3452|3451|3452|3451|3451.5|3451|934
1608560420000|2020-12-21 14:20:20|3451.5|3450.5|3450|3449|3451.5|3450.5|3449|3448|3619
1608560430000|2020-12-21 14:20:30|3450.5|3449.5|3451.5|3450.5|3452|3451|3450.5|3449.5|1810
1608560440000|2020-12-21 14:20:40|3451|3451|3451|3450|3451|3451|3450.5|3450|1019
1608560450000|2020-12-21 14:20:50|3450.5|3449.5|3450.5|3449.5|3451|3449.5|3450|3449|1656
1608560460000|2020-12-21 14:21:00|3451|3449|3453|3452|3453.5|3452.5|3451|3449|3510
1608560470000|2020-12-21 14:21:10|3452.5|3452.5|3451.5|3451|3453|3452.5|3451.5|3451|2310
1608560480000|2020-12-21 14:21:20|3451|3450.5|3451|3450|3451.5|3450.5|3450.5|3450|1252
1608560490000|2020-12-21 14:21:30|3451.5|3450.5|3451.5|3450.5|3451.5|3450.5|3451|3450.5|1289
1608560500000|2020-12-21 14:21:40|3452|3451|3452|3451|3452|3451.5|3452|3451|1646
1608560510000|2020-12-21 14:21:50|3451|3450.5|3451.5|3450.5|3451.5|3451|3450.5|3449.5|2071
1608560520000|2020-12-21 14:22:00|3452|3451|3452|3451|3452|3451.5|3451.5|3451|116
1608560530000|2020-12-21 14:22:10|3451.5|3450.5|3451.5|3451|3452|3451|3451|3450.5|1221
1608560540000|2020-12-21 14:22:20|3452|3451.5|3452.5|3451.5|3452.5|3452|3452|3451|1177
1608560550000|2020-12-21 14:22:30|3452|3452|3452|3451.5|3452|3452|3451.5|3451|2228
1608560570000|2020-12-21 14:22:50|3452.5|3452|3453.5|3452.5|3453.5|3453|3452.5|3451.5|2322
1608560580000|2020-12-21 14:23:00|3454|3453|3452.5|3452|3454|3453.5|3452.5|3452|2459
1608560590000|2020-12-21 14:23:10|3452|3451.5|3450|3449.5|3452.5|3451.5|3449.5|3449|3243
1608560600000|2020-12-21 14:23:20|3450.5|3449|3451|3450|3451|3450|3450.5|3449|548
1608560610000|2020-12-21 14:23:30|3450.5|3449.5|3450.5|3450|3450.5|3450|3450|3449|2324
1608560620000|2020-12-21 14:23:40|3451|3450.5|3451.5|3450.5|3452|3451|3451|3450.5|904
1608560630000|2020-12-21 14:23:50|3451|3450|3450.5|3449.5|3451.5|3450|3450.5|3449.5|996
1608560640000|2020-12-21 14:24:00|3451|3450|3451|3450.5|3451.5|3451|3451|3450|3106
1608560650000|2020-12-21 14:24:10|3451.5|3451|3448.5|3448|3451.5|3451|3448.5|3447.5|3771
1608560660000|2020-12-21 14:24:20|3449|3447.5|3448.5|3447.5|3449|3448|3448|3447.5|2371
1608560670000|2020-12-21 14:24:30|3448|3447|3448.5|3447.5|3449|3448|3447|3446.5|1801
1608560680000|2020-12-21 14:24:40|3449|3448|3447.5|3446.5|3449|3448|3447.5|3446.5|1003
1608560690000|2020-12-21 14:24:50|3447|3446|3447|3446|3447|3446|3446|3445.5|1821
1608560700000|2020-12-21 14:25:00|3446.5|3445.5|3445.5|3445|3447.5|3446.5|3445.5|3445|4044
1608560710000|2020-12-21 14:25:10||3444.5||3444.5||3445||3444.5|11392
1608560720000|2020-12-21 14:25:20|3445|3444|3447|3446|3447.5|3446.5|3445|3444|7522
1608560730000|2020-12-21 14:25:30|3446.5|3445.5|3446.5|3445.5|3447|3446|3446|3445.5|1591
1608560740000|2020-12-21 14:25:40|3447|3446|3447.5|3446.5|3447.5|3446.5|3447|3446|798
1608560750000|2020-12-21 14:25:50|3447|3446|3446.5|3446|3447.5|3446|3446.5|3446|660
1608560760000|2020-12-21 14:26:00|3447|3445.5|3445|3444|3447|3446|3445|3444|2059
1608560770000|2020-12-21 14:26:10|3444.5|3443.5|3441|3440|3445|3443.5|3441|3440|1890
1608560780000|2020-12-21 14:26:20|3440.5|3440.5|3443|3442|3443|3442|3440.5|3440|2689
1608560790000|2020-12-21 14:26:30|3442.5|3442.5|3441.5|3441|3443|3442.5|3441|3440.5|5352
1608560800000|2020-12-21 14:26:40|3441|3440.5|3441|3440.5|3441|3440.5|3440.5|3440|616
1608560810000|2020-12-21 14:26:50|3441.5|3441|3441.5|3440.5|3442.5|3441.5|3441.5|3440.5|258
1608560820000|2020-12-21 14:27:00|3442|3441|3442.5|3442|3443.5|3442.5|3442|3441|3013
1608560830000|2020-12-21 14:27:10|3443|3442.5|3442.5|3442|3444|3443|3442.5|3442|819
1608560840000|2020-12-21 14:27:20|3443|3442.5|3443|3442|3443|3442.5|3442|3441.5|694
1608560850000|2020-12-21 14:27:30|3442.5|3442.5|3443|3442|3443|3442.5|3442|3441.5|1846
1608560860000|2020-12-21 14:27:40|3442.5|3442.5|3443.5|3442.5|3443.5|3442.5|3442.5|3442|673
1608560870000|2020-12-21 14:27:50|3443||3443||3443||3443||0
1608560880000|2020-12-21 14:28:00|3443.5|3443|3444|3443.5|3444.5|3443.5|3443.5|3443|698
1608560890000|2020-12-21 14:28:10|3443.5|3443|3441.5|3441|3443.5|3443|3441.5|3441|1895
1608560900000|2020-12-21 14:28:20|3441|3440.5|3441.5|3440.5|3441.5|3440.5|3441|3440.5|1184
1608560910000|2020-12-21 14:28:30|3441|3441|3442|3441|3442|3441|3441|3441|1174
1608560920000|2020-12-21 14:28:40|3441.5|3440.5|3441.5|3440.5|3442|3440.5|3440.5|3440|1551
1608560930000|2020-12-21 14:28:50|3441|3440|3443|3442.5|3443|3442.5|3441|3440|2549
1608560940000|2020-12-21 14:29:00|3442.5|3442|3442.5|3441.5|3444|3443.5|3442.5|3441.5|8287
1608560950000|2020-12-21 14:29:10|3443|3442|3444|3443.5|3444|3443.5|3442.5|3442|1960
1608560960000|2020-12-21 14:29:20|3443.5|3443|3444.5|3443.5|3444.5|3444|3443.5|3442.5|1960
1608560970000|2020-12-21 14:29:30|3444|3443|3444.5|3444|3444.5|3444|3443.5|3443|733
1608560980000|2020-12-21 14:29:40|3445|3443.5|3446|3445.5|3446.5|3445.5|3445|3443.5|1825
1608560990000|2020-12-21 14:29:50|3446.5|3445|3445.5|3445|3447|3446.5|3445|3444|813
1608561000000|2020-12-21 14:30:00|3445|3444.5|3443|3442|3445.5|3445|3441|3440.5|15923
1608561010000|2020-12-21 14:30:10|3442.5|3441.5|3444|3443|3445|3444.5|3441|3440.5|7530
1608561020000|2020-12-21 14:30:20|3443.5|3442.5|3444|3442.5|3446|3445.5|3443|3442.5|4794
1608561030000|2020-12-21 14:30:30|3444.5|3443|3446|3445|3448|3447|3444.5|3443|17571
1608561040000|2020-12-21 14:30:40|3446.5|3445.5|3444|3443|3448|3446.5|3443|3442.5|6341
1608561050000|2020-12-21 14:30:50|3444.5|3443.5|3443|3442|3444.5|3444|3442|3440.5|4837
1608561060000|2020-12-21 14:31:00|3442.5|3442.5|3445|3444.5|3446.5|3445.5|3442.5|3442|16339
1608561070000|2020-12-21 14:31:10|3445.5|3445|3447.5|3446.5|3447.5|3446.5|3445.5|3445|3480
1608561080000|2020-12-21 14:31:20|3447|3446|3446|3445|3447.5|3447|3445.5|3445|1307
1608561090000|2020-12-21 14:31:30|3445.5|3444.5|3444|3443|3445.5|3444.5|3443.5|3443|1684
1608561100000|2020-12-21 14:31:40|3443.5|3442.5|3441|3439.5|3443.5|3442.5|3440|3439.5|8712
1608561110000|2020-12-21 14:31:50|3440.5|3439|3437.5|3436.5|3440.5|3439|3437.5|3436.5|3481
1608561120000|2020-12-21 14:32:00|3437|3436|3436|3435|3438|3437.5|3435|3434|4484
1608561130000|2020-12-21 14:32:10|3436.5|3435.5|3439.5|3438.5|3441.5|3441|3436.5|3435.5|9446
1608561140000|2020-12-21 14:32:20|3439|3438|3439.5|3438.5|3441|3440|3437.5|3436.5|5817
1608561150000|2020-12-21 14:32:30|3439|3438|3437|3436|3439|3438|3435|3434|9031
1608561160000|2020-12-21 14:32:40|3436.5|3436.5|3432.5|3432|3436.5|3436.5|3432|3431|18510
1608561170000|2020-12-21 14:32:50|3432|3431.5|3430|3429|3432.5|3432|3429.5|3428.5|20778
1608561180000|2020-12-21 14:33:00|3430.5|3429.5|3436|3434.5|3436|3435|3430.5|3429|7580
1608561190000|2020-12-21 14:33:10|3435.5|3435|3434|3433|3435.5|3435|3431.5|3431|4260
1608561200000|2020-12-21 14:33:20|3433.5|3432.5|3430.5|3429|3434|3432.5|3429.5|3429|7255
1608561210000|2020-12-21 14:33:30|3430|3429.5|3431.5|3430.5|3431.5|3430.5|3429.5|3429|531
1608561220000|2020-12-21 14:33:40|3432|3431|3430|3429|3432.5|3431.5|3430|3429|4877
1608561230000|2020-12-21 14:33:50|3430.5|3429.5|3432|3431.5|3432.5|3432|3430.5|3429.5|508
1608561240000|2020-12-21 14:34:00|3432.5|3431|3439|3438.5|3439|3438.5|3432.5|3431|4660
1608561250000|2020-12-21 14:34:10|3439.5|3439|3441.5|3441|3442|3441.5|3438.5|3438|12019
1608561260000|2020-12-21 14:34:20|3442|3440.5|3440|3439.5|3442.5|3442|3440|3439.5|3527
1608561270000|2020-12-21 14:34:30|3440.5|3439|3441|3440|3441.5|3441|3439|3438.5|5115
1608561280000|2020-12-21 14:34:40|3440|3439.5|3439.5|3438.5|3440.5|3440|3439|3438.5|550
1608561290000|2020-12-21 14:34:50|3440|3439|3443|3442|3443.5|3442.5|3440|3439|1250
1608561300000|2020-12-21 14:35:00|3443.5|3442.5|3446|3444.5|3446|3445|3443|3442|10209
1608561310000|2020-12-21 14:35:10|3446.5|3445|3447.5|3446.5|3447.5|3447|3446|3445|6810
1608561320000|2020-12-21 14:35:20|3448|3447|3448.5|3448|3449|3448|3447.5|3446.5|2096
1608561330000|2020-12-21 14:35:30|3449|3447.5|3450|3449|3450.5|3450|3449|3447.5|10026
1608561340000|2020-12-21 14:35:40|3449.5|3449.5|3450|3449|3451|3450|3449.5|3448.5|375
1608561350000|2020-12-21 14:35:50|3450.5|3449.5|3449.5|3448.5|3450.5|3449.5|3448.5|3447.5|2424
1608561360000|2020-12-21 14:36:00|3449|3449|3450|3449|3451|3450|3449|3448.5|2219
1608561370000|2020-12-21 14:36:10|3449.5|3448.5|3452.5|3452|3453.5|3452.5|3448.5|3448|2049
1608561380000|2020-12-21 14:36:20|3452|3451.5|3453|3451.5|3454.5|3453.5|3452|3451|1240
1608561390000|2020-12-21 14:36:30|3452.5|3451|3452.5|3451.5|3453|3452|3451|3450|2472
1608561400000|2020-12-21 14:36:40|3452|3451|3452.5|3451.5|3452.5|3452|3451.5|3450.5|950
1608561410000|2020-12-21 14:36:50|3453|3452|3452.5|3451.5|3453.5|3452.5|3452|3451|1445
1608561420000|2020-12-21 14:37:00|3453|3452|3452|3451|3454.5|3453|3451.5|3451|1835
1608561430000|2020-12-21 14:37:10|3452.5|3451.5|3454.5|3453.5|3455|3454|3452.5|3451.5|1691
1608561440000|2020-12-21 14:37:20|3454|3453|3453.5|3452.5|3454|3453.5|3451.5|3450.5|1011
1608561450000|2020-12-21 14:37:30|3453|3452|3452.5|3452|3453.5|3452.5|3452|3451|2667
1608561460000|2020-12-21 14:37:40|3453|3451.5|3451.5|3450.5|3454|3453.5|3451|3450|4272
1608561470000|2020-12-21 14:37:50|3452|3451|3451.5|3450.5|3453|3452|3451|3450|2756
1608561480000|2020-12-21 14:38:00|3451|3450|3451.5|3450.5|3451.5|3450.5|3449.5|3448.5|3838
1608561490000|2020-12-21 14:38:10|3451|3450|3451|3450|3453|3452|3451|3450|1412
1608561500000|2020-12-21 14:38:20|3450.5|3449.5|3450|3449|3451.5|3451|3449.5|3448.5|2907
1608561510000|2020-12-21 14:38:30|3450.5|3449.5|3452|3451|3452|3451|3450.5|3449.5|1275
1608561520000|2020-12-21 14:38:40|3452.5|3451.5|3453|3452.5|3453.5|3452.5|3451.5|3451|398
1608561530000|2020-12-21 14:38:50|3452.5|3452|3453.5|3453|3455|3454.5|3451.5|3451|15572
1608561540000|2020-12-21 14:39:00|3454|3453.5|3457.5|3457|3458|3457|3454|3453|1217
1608561550000|2020-12-21 14:39:10|3457|3456.5|3458|3457|3458|3457.5|3457|3456|1561
1608561560000|2020-12-21 14:39:20|3458.5|3457.5|3458|3457|3460|3459|3458|3457|1523
1608561570000|2020-12-21 14:39:30|3457|3456.5|3457|3456|3457.5|3456.5|3455.5|3455|1027
1608561580000|2020-12-21 14:39:40|3457.5|3456.5|3455.5|3454.5|3457.5|3456.5|3455|3454|1282
1608561590000|2020-12-21 14:39:50|3455|3454|3455|3453.5|3455|3454.5|3453.5|3453|4300
1608561600000|2020-12-21 14:40:00|3454.5|3453|3457|3456|3457|3456|3453|3452|8353
1608561610000|2020-12-21 14:40:10|3457.5|3456.5|3458.5|3457.5|3459.5|3458.5|3457.5|3456.5|2931
1608561620000|2020-12-21 14:40:20|3459|3457|3459|3458|3459|3458|3458.5|3457|125
1608561630000|2020-12-21 14:40:30|3458.5|3457.5|3459|3457.5|3459|3458.5|3457.5|3456.5|3237
1608561640000|2020-12-21 14:40:40|3458.5|3457|3456|3455|3458.5|3457.5|3456|3455|2107
1608561650000|2020-12-21 14:40:50|3455.5|3455.5|3457|3456|3458.5|3458|3455.5|3455|11211
1608561660000|2020-12-21 14:41:00|3457.5|3456.5|3458|3456.5|3458.5|3458|3457|3456|13830
1608561670000|2020-12-21 14:41:10|3460|3457|3462|3461|3462|3461.5|3459|3457|12049
1608561680000|2020-12-21 14:41:20|3461.5|3460.5|3461.5|3461|3462|3461.5|3460.5|3459.5|7075
1608561690000|2020-12-21 14:41:30|3462|3461.5|3467|3466|3467|3466|3462|3461.5|4283
1608561700000|2020-12-21 14:41:40|3467.5|3466.5|3465|3464|3468|3467|3465|3464|6125
1608561710000|2020-12-21 14:41:50|3465.5|3463.5|3465.5|3464.5|3466|3465.5|3465|3463.5|98
1608561720000|2020-12-21 14:42:00|3466|3465|3464|3463|3467|3466|3462.5|3461.5|13020
1608561730000|2020-12-21 14:42:10|3464.5|3463.5|3465|3464|3465.5|3464.5|3463.5|3462.5|2927
1608561740000|2020-12-21 14:42:20|3465.5|3464.5|3468|3467|3468|3467|3465.5|3464.5|2723
1608561750000|2020-12-21 14:42:30|3467.5|3466.5|3461.5|3460.5|3467.5|3466.5|3461.5|3460|9198
1608561760000|2020-12-21 14:42:40|3462|3461|3462|3461|3463.5|3463|3462|3460.5|1479
1608561770000|2020-12-21 14:42:50|3462.5|3461.5|3461|3460|3462.5|3462|3459.5|3459|2922
1608561780000|2020-12-21 14:43:00|3461.5|3461|3465.5|3464.5|3465.5|3464.5|3461.5|3460.5|3466
1608561790000|2020-12-21 14:43:10|3465|3464|3464|3463|3465.5|3464|3463.5|3463|2581
1608561800000|2020-12-21 14:43:20|3464.5|3463.5|3465|3463.5|3466|3464.5|3464|3463|3875
1608561810000|2020-12-21 14:43:30|3465.5|3464|3469.5|3468|3470|3469|3465.5|3464|17879
1608561820000|2020-12-21 14:43:40|3469|3467.5|3468.5|3467.5|3469.5|3468.5|3468|3467|3158
1608561830000|2020-12-21 14:43:50|3469|3468|3472|3471|3472.5|3471|3468|3467.5|1740
1608561840000|2020-12-21 14:44:00|3471.5|3470.5|3472.5|3471.5|3473|3471.5|3469.5|3469|5927
1608561850000|2020-12-21 14:44:10|3472|3471|3472.5|3471.5|3474.5|3473|3472|3471|4001
1608561860000|2020-12-21 14:44:20|3472|3471|3472|3471|3472|3471.5|3471|3470|2633
1608561870000|2020-12-21 14:44:30|3471.5|3470.5|3469|3467.5|3472|3471|3468|3467|2577
1608561880000|2020-12-21 14:44:40|3468.5|3468|3466.5|3465.5|3468.5|3468|3466|3465.5|3166
1608561890000|2020-12-21 14:44:50|3467|3466|3468|3467|3468|3467|3466.5|3465.5|2354
1608561900000|2020-12-21 14:45:00|3468.5|3467.5|3473|3472|3473.5|3473|3468.5|3467.5|4512
1608561910000|2020-12-21 14:45:10|3472.5|3471.5|3470.5|3469.5|3473|3471.5|3470.5|3469.5|3943
1608561920000|2020-12-21 14:45:20|3470|3469|3470|3469|3472|3471|3468|3467.5|12046
1608561930000|2020-12-21 14:45:30|3469.5|3468.5|3470|3469|3471.5|3470.5|3469|3468|1247
1608561940000|2020-12-21 14:45:40|3470.5|3469.5|3472.5|3471.5|3472.5|3471.5|3470.5|3469.5|4945
1608561950000|2020-12-21 14:45:50|3472|3471|3473.5|3472.5|3473.5|3472.5|3472|3471|4763
1608561960000|2020-12-21 14:46:00|3473|3472|3471.5|3470.5|3473|3472.5|3471|3470.5|932
1608561970000|2020-12-21 14:46:10|3471|3470|3469.5|3469|3471.5|3470.5|3467.5|3466.5|5258
1608561980000|2020-12-21 14:46:20|3470|3468.5|3468|3466.5|3470|3469|3467.5|3466.5|4959
1608561990000|2020-12-21 14:46:30|3467.5|3467|3467.5|3466.5|3468|3467|3466|3465|4178
1608562000000|2020-12-21 14:46:40|3467|3466|3466.5|3466|3467|3466.5|3465.5|3465|1879
1608562010000|2020-12-21 14:46:50|3467|3466.5|3467|3466|3468|3467|3467|3466|1691
1608562020000|2020-12-21 14:47:00|3466.5|3465.5|3465|3464|3466.5|3465.5|3464.5|3463.5|2404
1608562030000|2020-12-21 14:47:10|3465.5|3463.5|3466|3465|3466|3465|3465|3463.5|981
1608562040000|2020-12-21 14:47:20|3466.5|3465.5|3463|3462|3467.5|3467|3462.5|3461|3367
1608562050000|2020-12-21 14:47:30|3462.5|3461.5|3463|3462|3463|3462.5|3461|3460.5|10182
1608562060000|2020-12-21 14:47:40|3463.5|3462.5|3465.5|3464.5|3466.5|3465.5|3463.5|3462.5|9399
1608562070000|2020-12-21 14:47:50|3465|3464|3464.5|3464|3465.5|3464.5|3463.5|3463|4112
1608562080000|2020-12-21 14:48:00|3465|3464.5|3460.5|3460|3465.5|3464.5|3460.5|3460|4169
1608562090000|2020-12-21 14:48:10|3461|3459.5|3458.5|3457|3462|3461.5|3457|3456|6878
1608562100000|2020-12-21 14:48:20|3458|3457.5|3458.5|3458|3460|3459|3458|3457|7674
1608562110000|2020-12-21 14:48:30|3458|3457.5|3457|3455.5|3458.5|3457.5|3456.5|3455|1581
1608562120000|2020-12-21 14:48:40|3456|3456|3457|3456|3457|3456|3456|3455.5|351
1608562130000|2020-12-21 14:48:50|3457.5|3456.5|3461|3460|3461|3460|3456.5|3456|6948
1608562140000|2020-12-21 14:49:00|3460.5|3459.5|3464.5|3463.5|3464.5|3464|3460|3458.5|5433
1608562150000|2020-12-21 14:49:10|3464|3463|3465.5|3464.5|3465.5|3465|3462.5|3462|15941
1608562160000|2020-12-21 14:49:20|3465|3464|3464.5|3463.5|3465.5|3465|3463.5|3462.5|1875
1608562170000|2020-12-21 14:49:30|3464|3463|3467|3466.5|3467.5|3466.5|3463.5|3463|645
1608562180000|2020-12-21 14:49:40|3467.5|3467|3470.5|3469.5|3471|3470|3467|3466.5|1682
1608562190000|2020-12-21 14:49:50|3471|3470|3471.5|3470.5|3472|3471.5|3470.5|3470|941
1608562200000|2020-12-21 14:50:00|3472|3471|3472.5|3471|3473|3472|3471|3470|2276
1608562210000|2020-12-21 14:50:10|3473|3471.5|3472|3471|3474|3473|3471.5|3471|1969
1608562220000|2020-12-21 14:50:20|3471.5|3470.5|3470.5|3469|3471.5|3471.5|3470.5|3469|3185
1608562230000|2020-12-21 14:50:30|3470|3469.5|3471.5|3470.5|3471.5|3471|3468|3467|6935
1608562240000|2020-12-21 14:50:40|3472|3470|3473|3472|3473|3472.5|3471.5|3470|5392
1608562250000|2020-12-21 14:50:50|3473.5|3472.5|3475|3474.5|3475|3474.5|3473|3472|4451
1608562260000|2020-12-21 14:51:00|3474.5|3474|3478|3477|3478|3477.5|3474.5|3473.5|12297
1608562270000|2020-12-21 14:51:10|3478.5|3476.5|3479.5|3478.5|3480|3479|3477.5|3476.5|3522
1608562280000|2020-12-21 14:51:20|3479|3478|3478.5|3477.5|3479|3479|3478|3477|4751
1608562290000|2020-12-21 14:51:30|3479|3478|3478|3477|3480.5|3479.5|3478|3477|14166
1608562300000|2020-12-21 14:51:40|3478.5|3477.5|3477.5|3476.5|3479|3478.5|3477|3476|3735
1608562310000|2020-12-21 14:51:50|3477|3476|3478.5|3477.5|3478.5|3477.5|3474.5|3473.5|6463
1608562320000|2020-12-21 14:52:00|3479|3478|3477.5|3476.5|3479|3478.5|3476.5|3475.5|1281
1608562330000|2020-12-21 14:52:10|3477|3476|3477.5|3477|3478|3477.5|3476.5|3476|1156
1608562340000|2020-12-21 14:52:20|3478|3477.5|3475.5|3474.5|3479|3477.5|3474.5|3473.5|1956
1608562350000|2020-12-21 14:52:30|3476|3475|3475.5|3474.5|3476.5|3475.5|3475|3474.5|2628
1608562360000|2020-12-21 14:52:40|3476|3475|3473.5|3472.5|3476|3475|3473|3472.5|2311
1608562370000|2020-12-21 14:52:50|3473|3472|3473.5|3472|3473.5|3472.5|3473|3472|438
1608562380000|2020-12-21 14:53:00|3473|3471.5|3475|3474|3475.5|3474.5|3472.5|3471.5|1677
1608562390000|2020-12-21 14:53:10|3474.5|3474.5|3472|3471|3475|3474.5|3471.5|3470.5|3933
1608562400000|2020-12-21 14:53:20|3472.5|3470.5|3473|3472|3473|3472.5|3472|3470.5|1316
1608562410000|2020-12-21 14:53:30|3473.5|3472.5|3478.5|3477.5|3479|3478.5|3473.5|3472|7465
1608562420000|2020-12-21 14:53:40|3478|3477|3476|3475|3478|3477|3475.5|3474.5|2141
1608562430000|2020-12-21 14:53:50|3476.5|3475.5|3476.5|3475.5|3477|3476|3476|3475|1309
1608562440000|2020-12-21 14:54:00|3476|3475|3475.5|3474.5|3476|3475|3475|3474|773
1608562450000|2020-12-21 14:54:10|3476|3475|3475|3474|3477|3476.5|3475|3474|1221
1608562460000|2020-12-21 14:54:20|3475.5|3474.5|3476.5|3475|3477|3476.5|3475.5|3474|728
1608562470000|2020-12-21 14:54:30|3476|3475.5|3477.5|3477|3478.5|3477.5|3475.5|3475|7758
1608562480000|2020-12-21 14:54:40|3478|3476.5|3476.5|3475.5|3478|3476.5|3476.5|3475|1040
1608562490000|2020-12-21 14:54:50|3477|3476|3476|3475|3478|3477|3475.5|3475|2798
1608562500000|2020-12-21 14:55:00|3476.5|3474.5|3478|3477|3478|3477|3475.5|3474.5|616
1608562510000|2020-12-21 14:55:10|3477.5|3476.5|3471|3470|3477.5|3476.5|3471|3470|3086
1608562520000|2020-12-21 14:55:20|3471.5|3470.5|3475.5|3474|3476|3475|3471.5|3470.5|2091
1608562530000|2020-12-21 14:55:30|3475|3473.5|3475|3474|3476|3475.5|3474.5|3473.5|1304
1608562540000|2020-12-21 14:55:40|3476|3474.5|3473.5|3472.5|3476|3475|3473.5|3472.5|3241
1608562550000|2020-12-21 14:55:50|3474|3473|3474.5|3473.5|3475|3474.5|3474|3472.5|104
1608562560000|2020-12-21 14:56:00|3473.5|3473|3473.5|3472.5|3474|3473.5|3472.5|3471.5|2435
1608562570000|2020-12-21 14:56:10|3472.5|3472|3473|3472.5|3473.5|3472.5|3472|3471|5277
1608562580000|2020-12-21 14:56:20|3473.5|3473|3472|3471|3474.5|3474|3472|3471|5912
1608562590000|2020-12-21 14:56:30|3471.5|3470.5|3470|3469|3472|3471|3469.5|3468.5|2095
1608562600000|2020-12-21 14:56:40|3470.5|3469.5|3470.5|3469|3471|3470|3470|3469|875
1608562610000|2020-12-21 14:56:50|3470|3469.5|3469.5|3468.5|3470.5|3470|3469|3467.5|612
1608562620000|2020-12-21 14:57:00|3470|3468|3464.5|3463.5|3470|3468|3464|3463|2268
1608562630000|2020-12-21 14:57:10|3464|3463|3464|3463|3464.5|3463.5|3463|3462.5|4684
1608562640000|2020-12-21 14:57:20|3463.5|3463.5|3463|3462.5|3464|3463.5|3462.5|3461.5|4642
1608562650000|2020-12-21 14:57:30|3463.5|3462|3461|3460|3463.5|3463|3461|3460|5404
1608562660000|2020-12-21 14:57:40|3460.5|3459.5|3460|3459|3460.5|3460|3458|3457.5|4974
1608562670000|2020-12-21 14:57:50|3459.5|3458.5|3460|3459|3461|3460|3459|3458|2236
1608562680000|2020-12-21 14:58:00|3460.5|3459.5|3459.5|3458.5|3461.5|3460.5|3459.5|3458.5|3308
1608562690000|2020-12-21 14:58:10|3459|3458|3460.5|3459|3460.5|3459.5|3458|3457.5|8212
1608562700000|2020-12-21 14:58:20|3460|3459.5|3460|3458.5|3460|3459.5|3459.5|3458.5|300
1608562710000|2020-12-21 14:58:30|3459.5|3458|3459|3458|3459.5|3458.5|3458.5|3458|975
1608562720000|2020-12-21 14:58:40|3459.5|3458.5|3458|3457|3459.5|3458.5|3458|3456.5|5649
1608562730000|2020-12-21 14:58:50|3458.5|3457.5|3458.5|3457.5|3459.5|3459|3458|3457.5|2657
1608562740000|2020-12-21 14:59:00|3458|3457|3457.5|3456|3458|3457|3457|3456|1141
1608562750000|2020-12-21 14:59:10|3457|3455.5|3457|3455.5|3457|3456|3455|3454|3564
1608562760000|2020-12-21 14:59:20|3456.5|3456|3457|3455.5|3457.5|3456.5|3456|3455|2267
1608562770000|2020-12-21 14:59:30|3456.5|3456|3455|3454|3456.5|3456|3454.5|3454|3556
1608562780000|2020-12-21 14:59:40|3455.5|3454.5|3455|3454|3456|3455|3454.5|3454|4359
1608562790000|2020-12-21 14:59:50|3454.5|3453.5|3453.5|3452.5|3455|3454.5|3453.5|3452|3730
1608562800000|2020-12-21 15:00:00|3453|3452|3454.5|3453.5|3454.5|3454|3450|3449.5|11574
1608562810000|2020-12-21 15:00:10|3455|3453|3460|3459.5|3460.5|3460|3455|3453|4343
1608562820000|2020-12-21 15:00:20|3459.5|3459|3461|3459.5|3461|3460|3459.5|3458.5|3262
1608562830000|2020-12-21 15:00:30|3460.5|3460|3458|3457|3460.5|3460.5|3458|3457|2161
1608562840000|2020-12-21 15:00:40|3457.5|3456.5|3459.5|3458.5|3459.5|3459|3455.5|3454|4182
1608562850000|2020-12-21 15:00:50|3460|3458|3461|3460|3462|3461|3459|3458|3972
1608562860000|2020-12-21 15:01:00|3460.5|3460.5|3463|3462.5|3464|3463|3460.5|3459.5|1558
1608562870000|2020-12-21 15:01:10|3462.5|3461.5|3461.5|3460.5|3463.5|3463|3460|3459|185989
1608562880000|2020-12-21 15:01:20|3462|3461|3463|3461.5|3463|3462.5|3461.5|3461|787
1608562890000|2020-12-21 15:01:30|3463.5|3462|3461|3460|3463.5|3463|3460|3459|7222
1608562900000|2020-12-21 15:01:40|3461.5|3460.5|3461.5|3460.5|3463|3462|3461.5|3460.5|1537
1608562910000|2020-12-21 15:01:50|3462|3461|3465|3464|3465|3464.5|3462|3461|1824
1608562920000|2020-12-21 15:02:00|3465.5|3464.5|3465|3464|3466.5|3465.5|3464|3463|3308
1608562930000|2020-12-21 15:02:10|3464.5|3463.5|3465|3464|3466|3464.5|3462|3461|3174
1608562940000|2020-12-21 15:02:20|3464.5|3464.5|3465|3464|3465.5|3465|3464|3463.5|1500
1608562950000|2020-12-21 15:02:30|3464.5|3463.5|3465|3463.5|3465.5|3465|3463.5|3462.5|2081
1608562960000|2020-12-21 15:02:40|3465.5|3464|3463.5|3463|3465.5|3465|3463.5|3463|1501
1608562970000|2020-12-21 15:02:50|3464|3462.5|3461|3460|3464|3463.5|3461|3460|1607
1608562980000|2020-12-21 15:03:00|3460.5|3459.5|3461|3459.5|3462.5|3461|3459.5|3458.5|1126
1608562990000|2020-12-21 15:03:10|3461.5|3460|3458.5|3457.5|3461.5|3460.5|3458|3457|719
1608563000000|2020-12-21 15:03:20|3458|3457|3457.5|3456|3458|3457|3457|3456|789
1608563010000|2020-12-21 15:03:30|3457|3455.5|3456|3455|3457.5|3457|3455.5|3455|1174
1608563020000|2020-12-21 15:03:40|3455.5|3454.5|3454|3453.5|3455.5|3454.5|3453|3452.5|1405
1608563030000|2020-12-21 15:03:50|3454.5|3454|3454.5|3453.5|3455.5|3454.5|3454.5|3453.5|1912
1608563040000|2020-12-21 15:04:00|3453.5|3453|3453.5|3452.5|3454.5|3453.5|3453|3452|1743
1608563050000|2020-12-21 15:04:10|3453|3452|3451|3450|3453.5|3452.5|3451|3450|1002
1608563060000|2020-12-21 15:04:20|3451.5|3450.5|3452|3451.5|3454|3453|3451.5|3450.5|1273
1608563070000|2020-12-21 15:04:30|3452.5|3451|3452|3451|3453|3452|3451.5|3450|1234
1608563080000|2020-12-21 15:04:40|3451.5|3450.5|3452|3451|3453|3452|3451|3450|4278
1608563090000|2020-12-21 15:04:50|3452.5|3451.5|3454|3453|3455|3453.5|3452.5|3451.5|9497
1608563100000|2020-12-21 15:05:00|3453.5|3452.5|3450.5|3449|3454|3453|3450|3449|3294
1608563110000|2020-12-21 15:05:10|3451|3449.5|3450.5|3449.5|3451.5|3450.5|3449|3448.5|4858
1608563120000|2020-12-21 15:05:20|3451|3450|3449.5|3448.5|3451.5|3450.5|3449|3448.5|5358
1608563130000|2020-12-21 15:05:30|3449|3448|3449|3448|3449.5|3449|3448|3447|7524
1608563140000|2020-12-21 15:05:40|3449.5|3448.5|3447|3446.5|3449.5|3449|3447|3446.5|3649
1608563150000|2020-12-21 15:05:50|3447.5|3446|3446.5|3445.5|3447.5|3446.5|3445.5|3445|1086
1608563160000|2020-12-21 15:06:00|3447|3446|3447|3446.5|3448|3447.5|3446.5|3445|3589
1608563170000|2020-12-21 15:06:10|3447.5|3446|3450|3449|3450|3449|3446.5|3445.5|4418
1608563180000|2020-12-21 15:06:20|3450.5|3448.5|3449|3448|3450.5|3448.5|3448|3447|5569
1608563190000|2020-12-21 15:06:30|3449.5|3448.5|3449.5|3448.5|3450.5|3450|3448.5|3447.5|2142
1608563200000|2020-12-21 15:06:40|3449|3448|3449.5|3449|3450|3449.5|3448|3447|2529
1608563210000|2020-12-21 15:06:50|3449|3448.5|3448.5|3447.5|3449.5|3448.5|3447|3446.5|3469
1608563220000|2020-12-21 15:07:00|3449|3448|3448|3447|3449.5|3448.5|3446.5|3445.5|3191
1608563230000|2020-12-21 15:07:10|3447.5|3446.5|3447|3446|3447.5|3447|3446.5|3445.5|2808
1608563240000|2020-12-21 15:07:20|3446.5|3445.5|3444.5|3443|3446.5|3445.5|3443|3442|2697
1608563250000|2020-12-21 15:07:30|3444|3443.5|3442.5|3441.5|3444|3443.5|3442|3441|769
1608563260000|2020-12-21 15:07:40|3442|3441|3441.5|3440.5|3442|3441.5|3440.5|3440|3704
1608563270000|2020-12-21 15:07:50|3442|3441|3441.5|3440.5|3442.5|3441.5|3440.5|3440|1879
1608563280000|2020-12-21 15:08:00|3442|3441|3443|3442|3443|3442.5|3441.5|3440|1958
1608563290000|2020-12-21 15:08:10|3442.5|3442.5|3444|3443|3444.5|3443.5|3442.5|3442.5|751
1608563300000|2020-12-21 15:08:20|3444.5|3443.5|3445|3444|3447|3446|3444.5|3443.5|4036
1608563310000|2020-12-21 15:08:30|3445.5|3444.5|3445|3444|3446|3445|3444|3443|1363
1608563320000|2020-12-21 15:08:40|3445.5|3444.5|3443.5|3442.5|3446|3445|3443|3442|3717
1608563330000|2020-12-21 15:08:50|3444|3443|3447|3445.5|3447.5|3447|3443.5|3442.5|3829
1608563340000|2020-12-21 15:09:00|3446.5|3445|3444.5|3443|3446.5|3445|3443.5|3443|2147
1608563350000|2020-12-21 15:09:10|3445|3443.5|3446|3445|3446|3445.5|3445|3443.5|2502
1608563360000|2020-12-21 15:09:20|3446.5|3445.5|3448.5|3447.5|3449|3448|3445.5|3445|1915
1608563370000|2020-12-21 15:09:30|3448|3447|3447.5|3446.5|3448.5|3447.5|3447|3446|1676
1608563380000|2020-12-21 15:09:40|3447|3446|3446.5|3445.5|3447|3446.5|3446|3445|1730
1608563390000|2020-12-21 15:09:50|3446|3445|3444|3443|3446|3445.5|3444|3442.5|1016
1608563400000|2020-12-21 15:10:00|3444.5|3443.5|3445|3444|3446|3445|3444|3443|9829
1608563410000|2020-12-21 15:10:10|3444.5|3444.5|3444|3442.5|3444.5|3444.5|3442|3441.5|6757
1608563420000|2020-12-21 15:10:20|3443.5|3442|3444|3443|3444|3443|3442.5|3441.5|2265
1608563430000|2020-12-21 15:10:30|3443.5|3442.5|3443|3441.5|3443.5|3442.5|3442|3441|1622
1608563440000|2020-12-21 15:10:40|3442.5|3442|3443.5|3442.5|3443.5|3443|3442.5|3442|2996
1608563450000|2020-12-21 15:10:50|3444|3443|3445.5|3445|3445.5|3445|3444|3443|8001
1608563460000|2020-12-21 15:11:00|3445|3444.5|3444|3443|3445|3444.5|3443.5|3442|4209
1608563470000|2020-12-21 15:11:10|3444.5|3443.5|3445|3444|3445|3444|3444|3442.5|1943
1608563480000|2020-12-21 15:11:20|3444.5|3444.5|3446.5|3445.5|3447|3446.5|3444.5|3444.5|5019
1608563490000|2020-12-21 15:11:30|3447|3446|3444|3443|3447|3446|3444|3442.5|2979
1608563500000|2020-12-21 15:11:40|3444.5|3443.5|3443.5|3442|3445|3444|3442.5|3441.5|4431
1608563510000|2020-12-21 15:11:50|3444|3442.5|3442|3441|3444.5|3444|3442|3441|2195
1608563520000|2020-12-21 15:12:00|3442.5|3441.5|3443.5|3443|3443.5|3443|3442|3441.5|3279
1608563530000|2020-12-21 15:12:10|3444|3443.5|3446|3445|3447|3446|3444|3443.5|2712
1608563540000|2020-12-21 15:12:20|3446.5|3445.5|3446|3445|3446.5|3445.5|3445|3444|3422
1608563550000|2020-12-21 15:12:30|3446.5|3445.5|3448|3447|3448.5|3448|3446.5|3445.5|10596
1608563560000|2020-12-21 15:12:40|3447.5|3446.5|3448.5|3447.5|3448.5|3447.5|3447.5|3446.5|2496
1608563570000|2020-12-21 15:12:50|3448|3447|3448|3447|3448.5|3447|3447.5|3446.5|301
1608563580000|2020-12-21 15:13:00|3447.5|3446.5|3445.5|3444.5|3447.5|3446.5|3445.5|3444.5|4670
1608563590000|2020-12-21 15:13:10|3446|3445|3444|3443|3446|3445|3444|3443|1635
1608563600000|2020-12-21 15:13:20|3443.5|3443.5|3445.5|3445|3446.5|3445.5|3443.5|3442.5|11704
1608563610000|2020-12-21 15:13:30|3445|3444.5|3443|3442|3445.5|3445|3441.5|3441|5037
1608563620000|2020-12-21 15:13:40|3443.5|3442.5|3443|3442|3444|3443|3443|3442|2869
1608563630000|2020-12-21 15:13:50|3443.5|3442.5|3443.5|3442.5|3444|3443|3442|3441.5|5270
1608563640000|2020-12-21 15:14:00|3443|3442|3443.5|3442.5|3443.5|3442.5|3441.5|3441|1345
1608563650000|2020-12-21 15:14:10|3443|3442|3440|3439|3443|3442|3439.5|3439|4147
1608563660000|2020-12-21 15:14:20|3439.5|3438.5|3439.5|3438.5|3441|3440|3439|3438|2136
1608563670000|2020-12-21 15:14:30|3440|3439|3441.5|3440.5|3443|3442|3439.5|3438.5|3825
1608563680000|2020-12-21 15:14:40|3442|3441|3442|3441.5|3443|3442.5|3441.5|3440.5|391936
1608563690000|2020-12-21 15:14:50|3441.5|3441|3441|3440|3442.5|3441.5|3440.5|3440|1515
1608563700000|2020-12-21 15:15:00|3440.5|3439.5|3438|3437|3440.5|3439.5|3438|3437|2517
1608563710000|2020-12-21 15:15:10|3437.5|3436.5|3438.5|3437.5|3440|3439|3437.5|3436.5|13486
1608563720000|2020-12-21 15:15:20|3438|3438|3439.5|3439|3440|3439|3438|3437|6066
1608563730000|2020-12-21 15:15:30|3440|3438.5|3441.5|3440.5|3443|3442|3439.5|3438.5|5281
1608563740000|2020-12-21 15:15:40|3441|3440|3440.5|3440|3441.5|3440.5|3440|3439.5|4333
1608563750000|2020-12-21 15:15:50|3440|3439.5|3441|3440.5|3442|3441.5|3439|3438|2175
1608563760000|2020-12-21 15:16:00|3440.5|3440|3443|3442|3443|3442|3440|3439.5|2766
1608563770000|2020-12-21 15:16:10|3443.5|3442.5|3445|3444|3445.5|3445|3443|3442.5|3437
1608563780000|2020-12-21 15:16:20|3445.5|3444.5|3445|3444|3446|3445|3444|3443|4320
1608563790000|2020-12-21 15:16:30|3445.5|3444.5|3447|3446.5|3447|3446.5|3445.5|3444|748
1608563800000|2020-12-21 15:16:40|3446.5|3446|3449|3448|3449|3448.5|3446.5|3446|3075
1608563810000|2020-12-21 15:16:50|3448.5|3448.5|3448.5|3447.5|3449|3448.5|3447.5|3446.5|1072
1608563820000|2020-12-21 15:17:00|3449|3447|3450|3449.5|3450.5|3449.5|3448|3447|3388
1608563830000|2020-12-21 15:17:10|3449.5|3449|3452|3451|3453|3452|3449.5|3449|6028
1608563840000|2020-12-21 15:17:20|3452.5|3451.5|3450.5|3449.5|3453.5|3453|3449.5|3448.5|43988
1608563850000|2020-12-21 15:17:30|3451|3449|3448.5|3447.5|3451|3450|3448|3447.5|2819
1608563860000|2020-12-21 15:17:40|3448|3448|3446|3445|3449|3448|3446|3445|4835
1608563870000|2020-12-21 15:17:50|3446.5|3445.5|3443.5|3442|3446.5|3445.5|3442.5|3442|3216
1608563880000|2020-12-21 15:18:00|3443|3442.5|3443|3442.5|3444.5|3443.5|3442|3441.5|5957
1608563890000|2020-12-21 15:18:10|3443.5|3442|3442.5|3441.5|3443.5|3442.5|3440.5|3439.5|3710
1608563900000|2020-12-21 15:18:20|3442|3441|3441|3440|3442.5|3441.5|3441|3439.5|917
1608563910000|2020-12-21 15:18:30|3441.5|3440.5|3442|3441|3442|3441.5|3441.5|3440|834
1608563920000|2020-12-21 15:18:40|3441.5|3440.5|3441.5|3440.5|3441.5|3441|3441|3440|334
1608563930000|2020-12-21 15:18:50|3441|3440|3441|3440.5|3441.5|3441|3440.5|3440|3919
1608563940000|2020-12-21 15:19:00|3441.5|3441|3439.5|3438.5|3443|3442|3439|3438|8638
1608563950000|2020-12-21 15:19:10|3440|3439|3439.5|3438.5|3440.5|3440|3439.5|3438.5|3655
1608563960000|2020-12-21 15:19:20|3440|3439|3440|3439.5|3440.5|3440|3439.5|3438.5|4786
1608563970000|2020-12-21 15:19:30|3439.5|3439|3439.5|3439|3440|3439|3438|3437|2007
1608563980000|2020-12-21 15:19:40|3440|3439.5|3441.5|3440.5|3442|3441.5|3440|3439.5|3596
1608563990000|2020-12-21 15:19:50|3442|3441|3444|3443|3444|3443|3442|3441|4047
1608564000000|2020-12-21 15:20:00|3443.5|3442.5|3445.5|3444.5|3446|3445|3443|3442.5|3344
1608564010000|2020-12-21 15:20:10|3446|3445|3443.5|3442.5|3446|3445.5|3443.5|3442.5|2156
1608564020000|2020-12-21 15:20:20|3443|3442|3442|3441|3443|3442|3441.5|3441|2796
1608564030000|2020-12-21 15:20:30|3442.5|3441.5|3441|3440|3442.5|3442|3440.5|3439.5|2130
1608564040000|2020-12-21 15:20:40|3440.5|3439.5|3441|3440|3441.5|3440.5|3438.5|3438|3496
1608564050000|2020-12-21 15:20:50|3440.5|3439.5|3440|3439|3440.5|3439.5|3439.5|3438.5|2376
1608564060000|2020-12-21 15:21:00|3439.5|3438.5|3440|3439|3440.5|3440|3439|3438|1542
1608564070000|2020-12-21 15:21:10|3440.5|3439.5|3444|3443|3444|3443|3440.5|3439.5|3494
1608564080000|2020-12-21 15:21:20|3443.5|3443.5|3447|3446|3447|3446|3443.5|3443|2990
1608564090000|2020-12-21 15:21:30|3446.5|3445.5|3446|3445|3447|3446|3445.5|3445|2202
1608564100000|2020-12-21 15:21:40|3445.5|3444.5|3445.5|3445|3446|3445|3445|3444.5|11327
1608564110000|2020-12-21 15:21:50|3445|3444.5|3446|3445|3446|3445|3445|3444.5|2536
1608564120000|2020-12-21 15:22:00|3446.5|3445.5|3448.5|3448|3450|3449|3446.5|3445.5|3718
1608564130000|2020-12-21 15:22:10|3449|3447.5|3449.5|3448.5|3449.5|3448.5|3448.5|3447.5|1814
1608564140000|2020-12-21 15:22:20|3448.5|3448|3444|3443.5|3448.5|3448.5|3444|3443.5|3494
1608564150000|2020-12-21 15:22:30|3444.5|3444|3446|3445|3446.5|3446|3444.5|3444|1723
1608564160000|2020-12-21 15:22:40|3445.5|3444.5|3445.5|3444.5|3446|3444.5|3445.5|3444.5|387
1608564170000|2020-12-21 15:22:50|3445|3444|3444|3443.5|3445|3444|3443|3442|1083
1608564180000|2020-12-21 15:23:00|3444.5|3444|3445|3444.5|3446|3445|3444.5|3443.5|2924
1608564190000|2020-12-21 15:23:10|3445.5|3445|3445.5|3444.5|3446.5|3445.5|3445|3444|1234
1608564200000|2020-12-21 15:23:20|3446|3445|3449|3447.5|3449|3447.5|3446|3445|2845
1608564210000|2020-12-21 15:23:30|3448.5|3448|3450|3449|3450|3449.5|3448.5|3448|1447
1608564220000|2020-12-21 15:23:40|3450.5|3449.5|3449.5|3448.5|3451|3450.5|3449|3448.5|1774
1608564230000|2020-12-21 15:23:50|3449|3448|3448.5|3448|3449|3448|3448|3447|357
1608564240000|2020-12-21 15:24:00|3449|3447.5|3448.5|3447.5|3449.5|3449|3448|3447.5|1089
1608564250000|2020-12-21 15:24:10|3449|3448|3449.5|3448.5|3449.5|3448.5|3448.5|3448|1169
1608564260000|2020-12-21 15:24:20|3449|3448|3450|3449.5|3450|3449.5|3448|3447|1950
1608564270000|2020-12-21 15:24:30|3450.5|3450|3452|3451|3453|3452|3450.5|3450|3050
1608564280000|2020-12-21 15:24:40|3451.5|3450.5|3451|3450|3452.5|3451.5|3451|3450|2077
1608564290000|2020-12-21 15:24:50|3450.5|3450.5|3448.5|3447.5|3450.5|3450.5|3448|3447.5|2608
1608564300000|2020-12-21 15:25:00|3448|3447|3447|3446|3448.5|3447.5|3447|3446|1802
1608564310000|2020-12-21 15:25:10|3446.5|3445.5|3447|3446.5|3448.5|3447.5|3445.5|3444.5|1814
1608564320000|2020-12-21 15:25:20|3447.5|3446|3448|3446.5|3448|3447|3446.5|3446|3146
1608564330000|2020-12-21 15:25:30|3448.5|3447|3449.5|3448.5|3449.5|3448.5|3448|3447|701
1608564340000|2020-12-21 15:25:40|3450|3449|3449.5|3449|3450|3449.5|3449|3448.5|820
1608564350000|2020-12-21 15:25:50|3450|3449.5|3452|3451|3452|3451|3449.5|3449|2866
1608564360000|2020-12-21 15:26:00|3451.5|3450.5|3451|3450.5|3451.5|3451|3450|3449.5|717
1608564370000|2020-12-21 15:26:10|3450.5|3450|3450|3449|3451|3450|3450|3449|396
1608564380000|2020-12-21 15:26:20|3449.5|3448.5|3448|3447|3450|3448.5|3446.5|3446|5320
1608564390000|2020-12-21 15:26:30|3447.5|3446.5|3449.5|3448.5|3450|3449|3447|3446|7691
1608564400000|2020-12-21 15:26:40|3449|3448|3448.5|3447|3449|3448|3446.5|3446|1626
1608564410000|2020-12-21 15:26:50|3449|3447.5|3448|3447|3449|3448|3448|3447|1708
1608564420000|2020-12-21 15:27:00|3448.5|3447.5|3451.5|3450.5|3451.5|3450.5|3448|3447.5|9496
1608564430000|2020-12-21 15:27:10|3451|3450|3450.5|3449.5|3451.5|3450|3450|3449.5|1259
1608564440000|2020-12-21 15:27:20|3450|3449|3451.5|3450.5|3451.5|3451|3450|3449|7449
1608564450000|2020-12-21 15:27:30|3452|3451|3451.5|3450.5|3452|3451.5|3451.5|3450.5|252
1608564460000|2020-12-21 15:27:40|3451|3451|3452.5|3451.5|3453|3452.5|3451|3450.5|1713
1608564470000|2020-12-21 15:27:50|3452|3451|3453|3452|3453.5|3452.5|3451.5|3451|1723
1608564480000|2020-12-21 15:28:00|3453.5|3452.5|3453.5|3452.5|3453.5|3452.5|3452.5|3452|1924
1608564490000|2020-12-21 15:28:10|3454|3453|3454.5|3453.5|3454.5|3454|3453.5|3452.5|1923
1608564500000|2020-12-21 15:28:20|3454|3453|3454.5|3454|3455|3454.5|3453.5|3453|6625
1608564510000|2020-12-21 15:28:30|3455|3454.5|3455.5|3454.5|3455.5|3455|3454|3453.5|7996
1608564520000|2020-12-21 15:28:40|3455|3453.5|3456|3455|3456|3455|3454.5|3453.5|7214
1608564530000|2020-12-21 15:28:50|3456.5|3455.5|3455|3454|3457.5|3456.5|3454.5|3453.5|13328
1608564540000|2020-12-21 15:29:00|3455.5|3454.5|3455|3454.5|3456|3455|3454.5|3454|1837
1608564550000|2020-12-21 15:29:10|3455.5|3455|3455.5|3454.5|3456|3455.5|3455.5|3454.5|3126
1608564560000|2020-12-21 15:29:20|3456|3455.5|3454|3453|3456|3455.5|3454|3453|4464
1608564570000|2020-12-21 15:29:30|3454.5|3453.5|3457.5|3456.5|3458|3456.5|3454|3453.5|3701
1608564580000|2020-12-21 15:29:40|3457|3456|3457.5|3457|3458|3457|3456.5|3456|1781
1608564590000|2020-12-21 15:29:50|3458|3456.5|3455.5|3454.5|3458.5|3457|3455.5|3454.5|1563
1608564600000|2020-12-21 15:30:00|3455|3454|3454.5|3453.5|3455|3454|3452.5|3452|1455
1608564610000|2020-12-21 15:30:10|3454|3453|3456|3455|3456.5|3455.5|3452.5|3451.5|15454
1608564620000|2020-12-21 15:30:20|3455.5|3455.5|3456.5|3456|3457.5|3457|3455.5|3454.5|3098
1608564630000|2020-12-21 15:30:30|3457|3456.5|3459|3458|3459.5|3458.5|3457|3456|2849
1608564640000|2020-12-21 15:30:40|3458.5|3458.5|3458|3456.5|3459.5|3459|3457.5|3456.5|3014
1608564650000|2020-12-21 15:30:50|3457.5|3457|3458.5|3457|3459|3458|3457.5|3456.5|1236
1608564660000|2020-12-21 15:31:00|3459|3457.5|3461|3460|3461|3460.5|3458|3457.5|3122
1608564670000|2020-12-21 15:31:10|3460.5|3459.5|3458.5|3457.5|3460.5|3459.5|3457.5|3457|3143
1608564680000|2020-12-21 15:31:20|3458|3457|3458.5|3457.5|3458.5|3458|3457|3456|2146
1608564690000|2020-12-21 15:31:30|3459|3457|3458.5|3458|3459|3458|3458|3457|889
1608564700000|2020-12-21 15:31:40|3459|3458.5|3461|3460|3462|3461.5|3459|3458|6520
1608564710000|2020-12-21 15:31:50|3461.5|3460.5|3462.5|3461.5|3463|3462|3461|3460|5762
1608564720000|2020-12-21 15:32:00|3462|3461|3461|3460|3462.5|3461|3459.5|3459|1875
1608564730000|2020-12-21 15:32:10|3461.5|3460.5|3460|3459|3462|3461.5|3460|3459|3974
1608564740000|2020-12-21 15:32:20|3459.5|3458.5|3458.5|3457.5|3460|3459|3458|3457.5|7764
1608564750000|2020-12-21 15:32:30|3459|3458|3460|3459|3460|3459.5|3459|3457.5|1334
1608564760000|2020-12-21 15:32:40|3460.5|3459.5|3459|3458.5|3460.5|3459.5|3459|3458|2095
1608564770000|2020-12-21 15:32:50|3459.5|3458|3459|3458|3460|3459|3458.5|3458|1175
1608564780000|2020-12-21 15:33:00|3458.5|3457.5|3459.5|3458.5|3459.5|3458.5|3456|3455.5|7377
1608564790000|2020-12-21 15:33:10|3460|3459|3461.5|3461|3462.5|3462|3459.5|3459|3330
1608564800000|2020-12-21 15:33:20|3461|3460.5|3461.5|3460.5|3462|3461|3461|3460|891
1608564810000|2020-12-21 15:33:30|3461|3460|3460|3459|3461.5|3460.5|3460|3459|2358
1608564820000|2020-12-21 15:33:40|3460.5|3458.5|3459.5|3458.5|3460.5|3459.5|3459|3458.5|762
1608564830000|2020-12-21 15:33:50|3459|3459|3457.5|3456.5|3459.5|3459|3457|3456.5|5157
1608564840000|2020-12-21 15:34:00|3458|3457|3459|3458|3459.5|3458.5|3458|3457|3263
1608564850000|2020-12-21 15:34:10|3459.5|3458.5|3461.5|3460.5|3463|3462|3459|3458.5|2847
1608564860000|2020-12-21 15:34:20|3461|3461|3464|3463|3464|3463|3461|3461|1980
1608564870000|2020-12-21 15:34:30|3463.5|3462.5|3464|3463|3465|3464|3463|3462.5|2797
1608564880000|2020-12-21 15:34:40|3464.5|3463.5|3465|3464.5|3465|3464.5|3464|3463.5|3033
1608564890000|2020-12-21 15:34:50|3465.5|3465|3465.5|3465|3465.5|3465|3464.5|3464|2593
1608564900000|2020-12-21 15:35:00|3466|3465.5|3466.5|3465.5|3468|3467|3466|3465.5|4586
1608564910000|2020-12-21 15:35:10|3467|3466|3468|3467|3468|3467|3467|3465.5|1357
1608564920000|2020-12-21 15:35:20|3467.5|3466.5|3467.5|3466.5|3467.5|3467.5|3466|3465|2772
1608564930000|2020-12-21 15:35:30|3467|3466|3468.5|3467.5|3468.5|3467.5|3466.5|3465.5|2987
1608564940000|2020-12-21 15:35:40|3468|3467|3469.5|3468.5|3469.5|3468.5|3467.5|3467|3771
1608564950000|2020-12-21 15:35:50|3470|3469|3470.5|3470|3471|3470.5|3470|3469|1611
1608564960000|2020-12-21 15:36:00|3470|3469.5|3469|3468|3470.5|3470|3469|3468|2622
1608564970000|2020-12-21 15:36:10|3469.5|3468.5|3469|3468.5|3469.5|3469|3469|3468.5|490
1608564980000|2020-12-21 15:36:20|3469.5|3469|3469.5|3468.5|3471|3470|3469.5|3468.5|3746
1608564990000|2020-12-21 15:36:30|3469|3469|3469.5|3468.5|3469.5|3469|3469|3468|3473
1608565000000|2020-12-21 15:36:40|3469|3468|3469|3468|3469|3468|3468|3467|3565
1608565010000|2020-12-21 15:36:50|3468.5|3467.5|3467|3466|3468.5|3467.5|3467|3465.5|950
1608565020000|2020-12-21 15:37:00|3466.5|3465.5|3464.5|3463.5|3467|3466|3464|3463|3558
1608565030000|2020-12-21 15:37:10|3464|3463|3465.5|3464.5|3466.5|3465.5|3463.5|3463|3057
1608565040000|2020-12-21 15:37:20|3465|3464|3463.5|3462.5|3465.5|3464.5|3463|3462.5|1608
1608565050000|2020-12-21 15:37:30|3464|3463|3464.5|3463.5|3465.5|3464.5|3464|3463|3401
1608565060000|2020-12-21 15:37:40|3465|3464|3468.5|3467.5|3468.5|3467.5|3465|3463.5|999
1608565070000|2020-12-21 15:37:50|3469|3468|3467.5|3466.5|3469|3468|3467.5|3466.5|1785
1608565080000|2020-12-21 15:38:00|3468|3467|3467.5|3466.5|3468|3467.5|3467|3466.5|1130
1608565090000|2020-12-21 15:38:10|3467|3467|3467.5|3466.5|3467.5|3467|3466|3465.5|7230
1608565100000|2020-12-21 15:38:20|3468|3467|3468|3467|3469.5|3468.5|3467.5|3467|2499
1608565110000|2020-12-21 15:38:30|3467.5|3466.5|3465|3464|3467.5|3466.5|3464.5|3464|1794
1608565120000|2020-12-21 15:38:40|3465.5|3464.5|3466.5|3465.5|3466.5|3465.5|3465|3464.5|1102
1608565130000|2020-12-21 15:38:50|3467|3466|3468.5|3467.5|3468.5|3467.5|3466.5|3465.5|2623
1608565140000|2020-12-21 15:39:00|3468|3467|3468|3467|3468|3467.5|3466|3465.5|3183
1608565150000|2020-12-21 15:39:10|3467.5|3466.5|3467.5|3466.5|3468|3466.5|3467|3465.5|157
1608565160000|2020-12-21 15:39:20|3467|3466|3467|3466.5|3467|3466.5|3466.5|3465.5|1022
1608565170000|2020-12-21 15:39:30|3466.5|3466|3467|3466|3467.5|3467|3466.5|3465.5|2508
1608565180000|2020-12-21 15:39:40|3466.5|3466.5|3465|3464|3466.5|3466.5|3465|3464|959
1608565190000|2020-12-21 15:39:50|3465.5|3464.5|3466|3465|3467|3466|3465.5|3464.5|2145
1608565200000|2020-12-21 15:40:00|3465.5|3464.5|3465|3464|3466|3465.5|3464.5|3464|7361
1608565210000|2020-12-21 15:40:10|3464.5|3464.5|3465.5|3464.5|3465.5|3465|3464.5|3464|8799
1608565220000|2020-12-21 15:40:20|3465|3464|3465|3464|3466.5|3465.5|3464|3463.5|6194
1608565230000|2020-12-21 15:40:30|3464.5|3463.5|3465.5|3464.5|3465.5|3464.5|3464|3463|3527
1608565240000|2020-12-21 15:40:40|3466|3465|3465.5|3464.5|3466|3465.5|3465|3464|1448
1608565250000|2020-12-21 15:40:50|3465|3464|3465|3464.5|3465|3464.5|3464.5|3464|926
1608565260000|2020-12-21 15:41:00|3465.5|3465|3463.5|3462.5|3465.5|3465|3463|3462|5375
1608565270000|2020-12-21 15:41:10|3463|3463|3462.5|3461.5|3463.5|3463|3462.5|3461.5|851
1608565280000|2020-12-21 15:41:20|3462||3462.5||3462.5||3462||68
1608565290000|2020-12-21 15:41:30|3462|3461|3461.5|3460.5|3462.5|3461|3461|3460.5|4730
1608565300000|2020-12-21 15:41:40|3461|3461|3460|3459|3461.5|3461|3460|3459|292
1608565310000|2020-12-21 15:41:50|3460.5|3459.5|3461|3460|3461|3460.5|3460|3459.5|184213
1608565320000|2020-12-21 15:42:00|3461.5|3460.5|3463|3462.5|3464.5|3463.5|3461.5|3460|1928
1608565330000|2020-12-21 15:42:10|3462.5|3462|3461|3460|3463.5|3463|3460|3459.5|28728
1608565340000|2020-12-21 15:42:20|3461.5|3460.5|3462|3461|3462|3461|3460.5|3459.5|7762
1608565350000|2020-12-21 15:42:30|3462.5|3461.5|3462|3461|3463|3462|3461.5|3460.5|6242
1608565360000|2020-12-21 15:42:40|3462.5|3461.5|3463|3462.5|3463|3462.5|3461.5|3461|10109
1608565370000|2020-12-21 15:42:50|3462.5|3462|3462|3461.5|3463|3462.5|3462|3461|2600
1608565380000|2020-12-21 15:43:00|3462.5|3461|3461.5|3461|3463|3462|3461.5|3461|1770
1608565390000|2020-12-21 15:43:10|3461|3460.5|3461|3460|3461.5|3461|3460.5|3460|2217
1608565400000|2020-12-21 15:43:20|3461.5|3460.5|3462.5|3462|3462.5|3462|3461.5|3460.5|1620
1608565410000|2020-12-21 15:43:30|3462|3461.5|3460|3459|3462.5|3461.5|3460|3459|1477
1608565420000|2020-12-21 15:43:40|3459.5|3458.5|3459.5|3459|3460.5|3459.5|3459|3458|3513
1608565430000|2020-12-21 15:43:50|3460|3459.5|3460|3459|3461.5|3460.5|3460|3459|1936
1608565440000|2020-12-21 15:44:00|3459.5|3458.5|3459.5|3458.5|3460.5|3460|3458.5|3458|1475
1608565450000|2020-12-21 15:44:10|3460|3459|3460|3459|3460|3459|3460|3458.5|154
1608565460000|2020-12-21 15:44:20|3459.5|3458.5|3458|3457.5|3459.5|3458.5|3458|3457.5|1688
1608565470000|2020-12-21 15:44:30|3457.5|3457|3457.5|3457|3458|3457.5|3457.5|3456.5|405
1608565480000|2020-12-21 15:44:40|||||||||1110
1608565490000|2020-12-21 15:44:50|3458|3457.5|3461|3460|3461|3460|3458|3457.5|4000
1608565500000|2020-12-21 15:45:00|3460.5|3459.5|3459.5|3458.5|3461|3459.5|3458.5|3457.5|1222
1608565510000|2020-12-21 15:45:10|3459|3459|3459.5|3459|3459.5|3459|3459|3459|333
1608565520000|2020-12-21 15:45:20|3459|3458.5|3460|3459.5|3461.5|3460.5|3459|3458.5|2212
1608565530000|2020-12-21 15:45:30|3459.5|3459|3459.5|3458.5|3460|3459.5|3459|3458.5|303
1608565540000|2020-12-21 15:45:40|3459|3459|3460.5|3459.5|3460.5|3460|3459|3458.5|2348
1608565550000|2020-12-21 15:45:50|3460|3459|3461.5|3460.5|3461.5|3461|3459.5|3459|3456
1608565560000|2020-12-21 15:46:00|3461|3460|3460|3459|3461|3460|3459.5|3459|2115
1608565570000|2020-12-21 15:46:10|3459.5|3458.5|3459|3457.5|3459.5|3459|3458.5|3457.5|901
1608565580000|2020-12-21 15:46:20|3458.5|3458|3457.5|3456.5|3458.5|3458|3457|3456.5|1911
1608565590000|2020-12-21 15:46:30|3458|3457|3459|3458.5|3459.5|3458.5|3458|3456.5|3600
1608565600000|2020-12-21 15:46:40|3458.5|3458|3459.5|3458.5|3459.5|3458.5|3458.5|3457.5|1003
1608565610000|2020-12-21 15:46:50|3460|3459|3460|3459|3460.5|3460|3459.5|3459|1861
1608565620000|2020-12-21 15:47:00|3459.5|3458.5|3460.5|3459.5|3462|3461|3459|3458.5|2413
1608565630000|2020-12-21 15:47:10|3461|3460|3461|3460.5|3462|3461|3461|3460|313
1608565640000|2020-12-21 15:47:20|3461.5|3461|3464.5|3463.5|3464.5|3464|3461.5|3461|4271
1608565650000|2020-12-21 15:47:30|3465|3464|3468|3467|3468|3467|3464.5|3464|3214
1608565660000|2020-12-21 15:47:40|3467.5|3466.5|3467.5|3467|3468|3467|3466.5|3466|2262
1608565670000|2020-12-21 15:47:50|3468|3467.5|3469|3468|3469.5|3468.5|3467.5|3467|381
1608565680000|2020-12-21 15:48:00|3469.5|3468.5|3470|3469|3470|3469.5|3469|3468|2374
1608565690000|2020-12-21 15:48:10|3470.5|3469.5|3471|3470.5|3472|3471|3470|3469.5|14771
1608565700000|2020-12-21 15:48:20|3470.5|3470|3470|3469.5|3471.5|3471|3470|3469.5|2282
1608565710000|2020-12-21 15:48:30|3470.5|3470|3469|3468.5|3471.5|3470.5|3468.5|3468|4194
1608565720000|2020-12-21 15:48:40|3469.5|3469|3470|3469|3470.5|3469.5|3469.5|3468.5|1426
1608565730000|2020-12-21 15:48:50|3470.5|3469.5|3470|3469.5|3470.5|3470|3469|3468.5|2746
1608565740000|2020-12-21 15:49:00|3469.5|3469|3470|3469|3470.5|3469.5|3468.5|3468|4997
1608565750000|2020-12-21 15:49:10|3469.5|3468.5|3469.5|3468.5|3470|3469.5|3467.5|3467|5444
1608565760000|2020-12-21 15:49:20|3470|3469|3470|3469.5|3470.5|3470|3469.5|3468.5|12737
1608565770000|2020-12-21 15:49:30|3469.5|3469|3470.5|3469.5|3471|3470|3469.5|3469|11733
1608565780000|2020-12-21 15:49:40|3471|3470|3473|3472|3473|3472|3471|3470|4087
1608565790000|2020-12-21 15:49:50|3473.5|3472.5|3473.5|3472.5|3473.5|3473|3473|3472|2265
1608565800000|2020-12-21 15:50:00|3474|3473|3474.5|3473.5|3474.5|3473.5|3473.5|3472.5|2291
1608565810000|2020-12-21 15:50:10|3474|3473|3475|3474|3475|3474.5|3473.5|3473|3734
1608565820000|2020-12-21 15:50:20|3474.5|3474.5|3475.5|3474.5|3476|3475|3474.5|3474.5|2151
1608565830000|2020-12-21 15:50:30|3476|3475|3477.5|3476.5|3477.5|3477|3476|3475|314
1608565840000|2020-12-21 15:50:40|3477|3476|3475|3474.5|3477.5|3477|3475|3474.5|3698
1608565850000|2020-12-21 15:50:50|3475.5|3474|3475|3474|3475.5|3474.5|3474.5|3474|6819
1608565860000|2020-12-21 15:51:00|3474.5|3473.5|3474|3473.5|3474.5|3473.5|3473.5|3473|1561
1608565870000|2020-12-21 15:51:10|3473.5|3473|3471.5|3470.5|3473.5|3473|3470.5|3470|12044
1608565880000|2020-12-21 15:51:20|3471|3471|3471.5|3470.5|3471.5|3471|3471|3470.5|1087
1608565890000|2020-12-21 15:51:30|3471|3470|3471|3470|3471|3470|3470.5|3470|502
1608565900000|2020-12-21 15:51:40|3471.5|3470.5|3469.5|3468.5|3471.5|3471|3468.5|3467.5|5771
1608565910000|2020-12-21 15:51:50|3470|3469|3471|3470|3471.5|3470.5|3469.5|3469|5439
1608565920000|2020-12-21 15:52:00|3470.5|3469.5|3471|3470|3471|3470.5|3470.5|3469.5|3221
1608565930000|2020-12-21 15:52:10|3470.5|3469.5|3470.5|3469.5|3470.5|3469.5|3469|3468.5|2543
1608565940000|2020-12-21 15:52:20|3471|3470|3473|3472|3473|3472.5|3470.5|3469.5|1977
1608565950000|2020-12-21 15:52:30|3472.5|3471.5|3474|3472.5|3474|3473|3472.5|3471.5|2066
1608565960000|2020-12-21 15:52:40|3473.5|3472|3472|3471.5|3473.5|3472|3472|3471.5|619
1608565970000|2020-12-21 15:52:50|3472.5|3470.5|3472.5|3471.5|3472.5|3471.5|3471.5|3470.5|3109
1608565980000|2020-12-21 15:53:00|3472|3471|3471.5|3470.5|3472|3471|3470.5|3469.5|4627
1608565990000|2020-12-21 15:53:10|3472|3471|3475.5|3474|3476|3475|3472|3471|5172
1608566000000|2020-12-21 15:53:20|3476|3474.5|3475|3473.5|3476|3475|3474|3473.5|707
1608566010000|2020-12-21 15:53:30|3474.5|3474|3473|3472.5|3475|3474|3473|3472.5|1484
1608566020000|2020-12-21 15:53:40|3472.5|3472|3470|3469|3472.5|3472|3470|3469|1813
1608566030000|2020-12-21 15:53:50|3469.5|3469.5|3470.5|3469.5|3470.5|3470|3469.5|3469|1011
1608566040000|2020-12-21 15:54:00|3471|3470|3472.5|3471.5|3472.5|3472|3471|3470|2015
1608566050000|2020-12-21 15:54:10|3472|3472|3471.5|3471|3472|3472|3471.5|3471|1058
1608566060000|2020-12-21 15:54:20|3471|3470.5|3471|3469.5|3471|3470.5|3470|3469|1774
1608566070000|2020-12-21 15:54:30|3470.5|3470|3470|3469|3471|3470|3469.5|3469|1431
1608566080000|2020-12-21 15:54:40|3470.5|3469.5|3469|3468|3470.5|3470|3469|3468|832
1608566090000|2020-12-21 15:54:50|3469.5|3468.5|3469.5|3469|3469.5|3469|3468.5|3467.5|4200
1608566100000|2020-12-21 15:55:00|3469|3468.5|3468.5|3468|3469.5|3469|3468.5|3467.5|8349
1608566110000|2020-12-21 15:55:10|3469|3467.5|3469.5|3468.5|3470|3469|3468|3467.5|4190
1608566120000|2020-12-21 15:55:20|3469|3468|3469|3468|3469|3468|3468.5|3467.5|644
1608566130000|2020-12-21 15:55:30|3468.5|3467.5|3468.5|3467.5|3468.5|3467.5|3468|3467.5|867
1608566140000|2020-12-21 15:55:40|3468|3467|3469|3468.5|3469|3468.5|3467|3466|6744
1608566150000|2020-12-21 15:55:50|3468.5|3468|3471|3470|3472|3471|3468.5|3467.5|1891
1608566160000|2020-12-21 15:56:00|3471.5|3470.5|3470.5|3469.5|3471.5|3471|3470|3469.5|1783
1608566170000|2020-12-21 15:56:10|3470|3470|3470.5|3469.5|3470.5|3470|3470|3469.5|531
1608566180000|2020-12-21 15:56:20|3470|3469|3470|3469|3470|3469.5|3470|3469|1067
1608566190000|2020-12-21 15:56:30|3470.5|3469.5|3472|3471.5|3472|3471.5|3470.5|3469.5|3573
1608566200000|2020-12-21 15:56:40|3471.5|3471|3470.5|3469.5|3472|3471|3470.5|3469.5|1553
1608566210000|2020-12-21 15:56:50|3470|3469|3470|3469.5|3470|3469.5|3468.5|3468|3468
1608566220000|2020-12-21 15:57:00|3470.5|3470|3471|3470.5|3471|3470.5|3469.5|3468.5|3093
1608566230000|2020-12-21 15:57:10|3470.5|3470|3471|3470.5|3471|3470.5|3470|3469.5|1404
1608566240000|2020-12-21 15:57:20|3471.5|3470|3471.5|3471|3472|3471.5|3471.5|3470|943
1608566250000|2020-12-21 15:57:30|3471|3470.5|3471.5|3470.5|3471.5|3471|3470.5|3470|2176
1608566260000|2020-12-21 15:57:40|3472|3471|3470.5|3469.5|3472|3471.5|3470|3469.5|817
1608566270000|2020-12-21 15:57:50|3470|3469|3471|3470|3471.5|3470.5|3469.5|3469|12450
1608566280000|2020-12-21 15:58:00|3470.5|3469.5|3471|3470|3471|3470.5|3470|3469.5|2190
1608566290000|2020-12-21 15:58:10|3470.5|3470.5|3471|3470|3471.5|3471|3470.5|3470|115097
1608566300000|2020-12-21 15:58:20|3471.5|3470.5|3472|3471.5|3472|3471.5|3471.5|3470.5|982
1608566310000|2020-12-21 15:58:30|3472.5|3472|3474.5|3473.5|3474.5|3473.5|3472.5|3471.5|2699
1608566320000|2020-12-21 15:58:40|3474|3473|3473|3472|3474|3473.5|3472.5|3472|7244
1608566330000|2020-12-21 15:58:50|3472.5|3471.5|3472|3471|3473|3471.5|3471.5|3471|1504
1608566340000|2020-12-21 15:59:00|3471.5|3471.5|3472|3471.5|3472|3471.5|3471.5|3471|2502
1608566350000|2020-12-21 15:59:10|3471.5|3471|3471.5|3471|3472|3471.5|3471.5|3470.5|686
1608566360000|2020-12-21 15:59:20|3471|3470.5|3469.5|3469|3471.5|3471|3469.5|3469|2316
1608566370000|2020-12-21 15:59:30|3470|3469.5|3468.5|3467.5|3470|3469.5|3468.5|3467|7241
1608566380000|2020-12-21 15:59:40|3469|3467|3469|3468|3469|3468.5|3469|3467|445
1608566390000|2020-12-21 15:59:50|3468.5|3467.5|3466.5|3466|3468.5|3467.5|3466.5|3466|2993
1608566400000|2020-12-21 16:00:00|3467|3466.5|3469|3468|3469|3468.5|3466.5|3466|11465
1608566410000|2020-12-21 16:00:10|3468.5|3467.5|3467.5|3466.5|3468.5|3467.5|3467|3466.5|887
1608566420000|2020-12-21 16:00:20|3467|3466|3467|3466|3468|3466.5|3466.5|3466|6399
1608566430000|2020-12-21 16:00:30|3466.5|3465.5|3465.5|3465|3466.5|3465.5|3464.5|3464|4225
1608566440000|2020-12-21 16:00:40|3466|3464.5|3466.5|3465.5|3466.5|3465.5|3465.5|3464.5|1982
1608566450000|2020-12-21 16:00:50|3467|3466|3466|3465|3467|3466|3465.5|3465|907
1608566460000|2020-12-21 16:01:00|3466.5|3465.5|3469|3468|3470|3469|3466.5|3465.5|2048
1608566470000|2020-12-21 16:01:10|3469.5|3468.5|3470.5|3469.5|3470.5|3470|3469|3468|1783
1608566480000|2020-12-21 16:01:20|3471|3470|3471.5|3471|3471.5|3471|3470.5|3470|1363
1608566490000|2020-12-21 16:01:30|3472|3471.5|3471.5|3471|3472|3471.5|3471.5|3471|1022
1608566500000|2020-12-21 16:01:40|3471|3470.5|3471.5|3470.5|3471.5|3471|3470.5|3470|2693
1608566510000|2020-12-21 16:01:50|3471|3470|3470.5|3470|3471|3470.5|3470|3469.5|2848
1608566520000|2020-12-21 16:02:00|3471|3470.5|3471.5|3471|3472|3471.5|3470.5|3470|1951
1608566530000|2020-12-21 16:02:10|3472|3470.5|3470.5|3469.5|3472|3470.5|3470|3469.5|2183
1608566540000|2020-12-21 16:02:20|3470|3469|3469.5|3469|3470|3469.5|3469|3468.5|10735
1608566550000|2020-12-21 16:02:30|3470|3469.5|3469.5|3468.5|3470|3469.5|3469.5|3468.5|1288
1608566560000|2020-12-21 16:02:40|3470|3469|3471|3470.5|3471.5|3471|3469.5|3469|5026
1608566570000|2020-12-21 16:02:50|3471.5|3471|3473|3472|3473|3472|3471.5|3471|5159
1608566580000|2020-12-21 16:03:00|3472.5|3472.5|3474|3473|3474|3473|3472|3471.5|3026
1608566590000|2020-12-21 16:03:10|3474.5|3473.5|3473.5|3472.5|3474.5|3474|3473|3472.5|4768
1608566600000|2020-12-21 16:03:20|3474|3473|3473|3472|3474|3473|3473|3472|1262
1608566610000|2020-12-21 16:03:30|3473.5|3472.5|3474|3472.5|3474|3473|3473|3472|1417
1608566620000|2020-12-21 16:03:40|3473.5|3473|3473|3472|3473.5|3473|3473|3472|3427
1608566630000|2020-12-21 16:03:50|3472.5|3471.5|3473|3472|3473.5|3473|3471.5|3471|4436
1608566640000|2020-12-21 16:04:00|3473.5|3472.5|3472.5|3471.5|3473.5|3472.5|3472|3471.5|2449
1608566650000|2020-12-21 16:04:10|3472|3472|3471.5|3470.5|3472.5|3472|3471|3470|3554
1608566660000|2020-12-21 16:04:20|3472|3471|3472|3471|3472|3471.5|3471.5|3470.5|2822
1608566670000|2020-12-21 16:04:30|3472.5|3471.5|3473|3472|3473|3472.5|3472.5|3471.5|3380
1608566680000|2020-12-21 16:04:40|3472.5|3471.5|3472.5|3471.5|3472.5|3472|3471.5|3471|2653
1608566690000|2020-12-21 16:04:50|3472|3472|3473.5|3472.5|3473.5|3473|3472|3472|1099
1608566700000|2020-12-21 16:05:00|3474|3473|3474|3473|3474|3473.5|3473.5|3473|1930
1608566710000|2020-12-21 16:05:10|3474.5|3473.5|3475|3474|3475|3474.5|3474.5|3473|800
1608566720000|2020-12-21 16:05:20|3474.5|3474.5|3474.5|3473.5|3475|3474.5|3474|3473.5|1469
1608566730000|2020-12-21 16:05:30|3475|3474|3475|3474.5|3475|3474.5|3474.5|3473.5|8148
1608566740000|2020-12-21 16:05:40|3474.5|3474|3474|3473|3475|3474|3473.5|3473|3104
1608566750000|2020-12-21 16:05:50|3474.5|3473.5|3477.5|3476.5|3477.5|3476.5|3474.5|3473.5|6203
1608566760000|2020-12-21 16:06:00|3477|3476|3476.5|3475.5|3477|3476|3475.5|3475|1943
1608566770000|2020-12-21 16:06:10|3476||3476||3476||3476||0
1608566780000|2020-12-21 16:06:20|3475.5|3475|3476|3475|3476|3475.5|3475|3474.5|3665
1608566790000|2020-12-21 16:06:30||3475.5||3475||3475.5||3475|28
1608566800000|2020-12-21 16:06:40|3476.5|3475.5|3477|3476|3477.5|3476.5|3476.5|3475.5|3702
1608566810000|2020-12-21 16:06:50|3476.5|3475.5|3475.5|3475|3476.5|3475.5|3475.5|3475|2002
1608566830000|2020-12-21 16:07:10|3475|3474.5|3476|3475|3476.5|3476|3474|3473|7401
1608566840000|2020-12-21 16:07:20|3475.5|3475.5|3477.5|3477|3477.5|3477|3475.5|3475|2993
1608566850000|2020-12-21 16:07:30|3478|3476.5|3477.5|3477|3478|3477.5|3476.5|3475.5|5749
1608566860000|2020-12-21 16:07:40|3477|3476.5|3476.5|3475.5|3477|3476.5|3476|3475.5|1572
1608566870000|2020-12-21 16:07:50|3476|3476|3477|3476|3477|3476|3476|3476|1227
1608566880000|2020-12-21 16:08:00|3476.5|3475.5|3476|3475|3476.5|3475.5|3475.5|3474.5|2522
1608566890000|2020-12-21 16:08:10|3475.5|3475.5|3474.5|3474|3476|3475.5|3474.5|3474|2455
1608566900000|2020-12-21 16:08:20|3475|3473.5|3474.5|3474|3475|3474|3474|3473.5|961
1608566910000|2020-12-21 16:08:30|3475|3474.5|3475.5|3474.5|3475.5|3475|3474.5|3474|3112
1608566920000|2020-12-21 16:08:40|3475|3474|3475|3474.5|3475|3474.5|3475|3474|553
1608566930000|2020-12-21 16:08:50|3475.5|3475|3477|3476|3477|3476|3475.5|3475|1886
1608566940000|2020-12-21 16:09:00|3476.5|3475.5|3477.5|3477|3477.5|3477|3476|3475.5|1697
1608566950000|2020-12-21 16:09:10|3478|3476.5|3478|3477.5|3478.5|3477.5|3477|3476.5|1747
1608566960000|2020-12-21 16:09:20|3478.5|3478|3478.5|3477.5|3479|3478|3478|3477.5|519
1608566970000|2020-12-21 16:09:30|3479|3478|3479|3478|3480|3479|3478.5|3478|4913
1608566980000|2020-12-21 16:09:40|3478.5|3478.5|3480.5|3479.5|3481|3480.5|3478.5|3478|5612
1608566990000|2020-12-21 16:09:50|3480|3480|3480.5|3480|3481|3480.5|3480|3480|1120
1608567000000|2020-12-21 16:10:00|3481|3479.5|3481.5|3481|3481.5|3481|3480.5|3479.5|2944
1608567010000|2020-12-21 16:10:10|3482|3481.5|3484|3483|3484|3483.5|3481.5|3481|3991
1608567020000|2020-12-21 16:10:20|3483.5|3482.5|3483|3482|3483.5|3483|3483|3482|2253
1608567030000|2020-12-21 16:10:30|3482.5|3481.5|3482|3481|3482.5|3481.5|3481.5|3481|3457
1608567040000|2020-12-21 16:10:40|3481.5|3481.5|3482|3481|3482|3481.5|3481|3480.5|3625
1608567050000|2020-12-21 16:10:50|3481.5|3480.5|3480|3479|3481.5|3480.5|3479.5|3479|3230
1608567060000|2020-12-21 16:11:00|3479.5|3478.5|3480|3479|3480|3479.5|3478.5|3478|3604
1608567070000|2020-12-21 16:11:10|3479.5|3478.5|3481|3480.5|3481|3480.5|3479|3478.5|3839
1608567080000|2020-12-21 16:11:20|3480.5|3480|3481.5|3481|3482.5|3481.5|3480.5|3480|3707
1608567090000|2020-12-21 16:11:30|3482|3481.5|3482|3481|3482|3481.5|3481.5|3481|285
1608567100000|2020-12-21 16:11:40|3481.5|3480.5|3480.5|3480|3482|3480.5|3480.5|3480|1253
1608567110000|2020-12-21 16:11:50|3480|3479.5|3479.5|3479|3480.5|3479.5|3479.5|3479|1810
1608567120000|2020-12-21 16:12:00|3480|3479.5|3479.5|3478.5|3480.5|3480|3479|3478.5|4557
1608567130000|2020-12-21 16:12:10|3480|3479|3479.5|3478.5|3481|3480|3478.5|3478|4118
1608567140000|2020-12-21 16:12:20|3479|3479|3479|3478.5|3479|3479|3478.5|3478|183867
1608567150000|2020-12-21 16:12:30|3478.5|3478|3479|3478|3479|3478.5|3477.5|3477|9704
1608567160000|2020-12-21 16:12:40|3478.5|3478.5|3479|3478.5|3479|3478.5|3478.5|3478.5|629
1608567170000|2020-12-21 16:12:50|3479.5|3479|3479|3478.5|3479.5|3479|3479|3478.5|898
1608567180000|2020-12-21 16:13:00|3478.5|3478|3481.5|3480.5|3481.5|3481|3478.5|3478|18683
1608567190000|2020-12-21 16:13:10|3481|3480|3481.5|3481|3481.5|3481|3481|3480|2499
1608567200000|2020-12-21 16:13:20|3482|3481.5|3483|3482.5|3483|3482.5|3482|3481.5|1689
1608567210000|2020-12-21 16:13:30|3482.5|3482|3484|3483|3485|3484|3482.5|3482|1871
1608567220000|2020-12-21 16:13:40|3483.5|3482.5|3482|3481.5|3483.5|3482.5|3482|3481.5|2253
1608567230000|2020-12-21 16:13:50|3482.5|3481|3482.5|3481|3482.5|3482|3482|3481|1290
1608567240000|2020-12-21 16:14:00|3482|3480.5|3481|3480|3482|3480.5|3481|3480|1689
1608567250000|2020-12-21 16:14:10|3481.5|3480.5|3482.5|3481.5|3483|3482|3481.5|3480.5|2885
1608567260000|2020-12-21 16:14:20|3482|3481|3481|3480.5|3482|3481|3481|3480|3221
1608567270000|2020-12-21 16:14:30|3480.5|3480|3481.5|3480.5|3481.5|3481|3480.5|3480|3874
1608567280000|2020-12-21 16:14:40|3481|3480|3480.5|3480|3481.5|3480|3480|3479.5|3127
1608567290000|2020-12-21 16:14:50|3481|3480.5|3481.5|3480.5|3481.5|3481|3480.5|3480|2977
1608567300000|2020-12-21 16:15:00|3481|3480.5|3482|3480.5|3482.5|3481.5|3481|3479.5|424
1608567310000|2020-12-21 16:15:10|3482.5|3481|3483|3482|3483.5|3482.5|3481.5|3480.5|530
1608567320000|2020-12-21 16:15:20|3482.5|3481.5|3482.5|3481|3483|3482|3482.5|3481|250
1608567330000|2020-12-21 16:15:30|3479.5|3478|3479|3478|3480|3479|3478.5|3477.5|476
1608567340000|2020-12-21 16:15:40|3479.5|3478.5|3478.5|3477.5|3479.5|3478.5|3477.5|3476.5|390
1608567350000|2020-12-21 16:15:50|3478|3476.5|3477|3475.5|3478.5|3477|3477|3475.5|203
1608567360000|2020-12-21 16:16:00|3476.5|3476|3477|3475.5|3477|3476|3476.5|3475|554
1608567370000|2020-12-21 16:16:10|3477.5|3476|3476.5|3475|3477.5|3476|3476.5|3475|377
1608567380000|2020-12-21 16:16:20|3477|3475.5|3476.5|3475|3477|3475.5|3476.5|3475|451
1608567390000|2020-12-21 16:16:30|3475.5|3474.5|3474.5|3473|3476|3475|3474.5|3473|528
1608567400000|2020-12-21 16:16:40|3475|3473.5|3474.5|3473|3475|3474|3474|3473|728
1608567410000|2020-12-21 16:16:50|3474|3472.5|3473|3471.5|3474|3472.5|3473|3471.5|232
1608567420000|2020-12-21 16:17:00|3473.5|3472|3474|3473|3474|3473|3473.5|3472|504
1608567430000|2020-12-21 16:17:10|3475|3473.5|3475.5|3474|3475.5|3474|3474.5|3473|152
1608567440000|2020-12-21 16:17:20|3474.5|3473.5|3474.5|3473.5|3475.5|3474.5|3474.5|3473.5|835
1608567450000|2020-12-21 16:17:30|3475|3473|3475.5|3474|3475.5|3474|3474.5|3473|211
1608567460000|2020-12-21 16:17:40|3475|3474.5|3475|3473.5|3475.5|3474.5|3474|3473|451
1608567470000|2020-12-21 16:17:50|3474.5|3473|3475|3473.5|3475|3473.5|3473|3472|197
1608567480000|2020-12-21 16:18:00|3474.5|3473|3474.5|3473.5|3476|3474.5|3474.5|3473|271
1608567490000|2020-12-21 16:18:10|3475|3474|3475.5|3474|3476|3474.5|3474.5|3473|476
1608567500000|2020-12-21 16:18:20|3476|3475|3477.5|3476|3478|3476.5|3475.5|3474|539
1608567510000|2020-12-21 16:18:30|3478|3476.5|3477|3475.5|3478|3476.5|3476.5|3475.5|16
1608567520000|2020-12-21 16:18:40|3476.5|3475|3477|3475.5|3477|3475.5|3475.5|3474|36737
1608567530000|2020-12-21 16:18:50|3477.5|3476|3477|3475.5|3477.5|3476|3476.5|3475|277
1608567540000|2020-12-21 16:19:00|3476|3475|3476.5|3475|3476.5|3475|3475.5|3474.5|589
1608567550000|2020-12-21 16:19:10|3476|3474.5|3476|3475|3476.5|3475|3475.5|3474.5|112
1608567560000|2020-12-21 16:19:20|3475.5|3474.5|3475.5|3474|3476.5|3475.5|3475.5|3474|167
1608567570000|2020-12-21 16:19:30|3476|3474.5|3476|3475|3476|3475|3475|3474|612
1608567580000|2020-12-21 16:19:40|3476.5|3475.5|3475|3474|3476.5|3475.5|3475|3474|477
1608567590000|2020-12-21 16:19:50|3474.5|3473.5|3474.5|3473|3475|3474|3474|3473|977
1608567600000|2020-12-21 16:20:00|3474|3472.5|3473.5|3472.5|3474|3473|3473|3471.5|323
1608567610000|2020-12-21 16:20:10|3473|3472|3474.5|3473.5|3474.5|3473.5|3473|3472|320
1608567620000|2020-12-21 16:20:20|3474|3473|3475|3473.5|3475|3474|3474|3473|790
1608567630000|2020-12-21 16:20:30|3474.5|3474|3476|3474.5|3476|3474.5|3474.5|3474|100
1608567640000|2020-12-21 16:20:40|3475|3473.5|3475|3473.5|3475.5|3474|3474.5|3473.5|290
1608567650000|2020-12-21 16:20:50|3475.5|3474.5|3475|3473.5|3475.5|3474.5|3474|3473|376
1608567660000|2020-12-21 16:21:00|3475.5|3474|3474|3473|3475.5|3474|3473.5|3472.5|276
1608567670000|2020-12-21 16:21:10|3473.5|3472.5|3473.5|3472.5|3474.5|3473.5|3473.5|3472.5|259
1608567680000|2020-12-21 16:21:20|3472.5|3471.5|3471.5|3470|3473.5|3472.5|3471.5|3470|917
1608567690000|2020-12-21 16:21:30|3471|3468.5|3470.5|3469.5|3471|3469.5|3470|3468.5|593
1608567700000|2020-12-21 16:21:40|3471|3470|3470|3468.5|3471.5|3470|3469|3467.5|606
1608567710000|2020-12-21 16:21:50|3470.5|3469|3468|3467|3470.5|3469|3468|3467|1963
1608567720000|2020-12-21 16:22:00|3467.5|3466.5|3470|3469|3470|3469|3467.5|3466.5|834
1608567730000|2020-12-21 16:22:10|3469.5|3468.5|3470|3469|3470.5|3469.5|3469.5|3468.5|50
1608567740000|2020-12-21 16:22:20|3470.5|3469.5|3471|3470|3471.5|3470.5|3470.5|3469.5|630
1608567750000|2020-12-21 16:22:30|3471.5|3470.5|3470|3469|3471.5|3470.5|3469.5|3468|305
1608567760000|2020-12-21 16:22:40|3470.5|3469.5|3470.5|3469.5|3470.5|3469.5|3469.5|3468.5|180
1608567770000|2020-12-21 16:22:50|3470|3469|3471.5|3470.5|3472|3470.5|3470|3469|986
1608567780000|2020-12-21 16:23:00|3472|3470|3472|3470.5|3472.5|3471.5|3471.5|3470|327
1608567790000|2020-12-21 16:23:10|3471.5|3470|3471.5|3470|3471.5|3470|3471|3469.5|223
1608567800000|2020-12-21 16:23:20|3471|3470.5|3470|3469|3471|3470.5|3470|3469|516
1608567810000|2020-12-21 16:23:30|3470.5|3469.5|3470|3468.5|3470.5|3469.5|3469.5|3468.5|540
1608567820000|2020-12-21 16:23:40|3469.5|3468|3469|3467.5|3469.5|3468|3469|3467.5|206
1608567830000|2020-12-21 16:23:50|3469.5|3468|3469|3467.5|3469.5|3468|3468.5|3467.5|147
1608567840000|2020-12-21 16:24:00|3469.5|3468|3472|3470.5|3472|3470.5|3469.5|3468|368
1608567850000|2020-12-21 16:24:10|3471.5|3470|3472|3470.5|3472.5|3471|3471.5|3470|176
1608567860000|2020-12-21 16:24:20|3472.5|3471|3474|3472.5|3474|3472.5|3472|3470.5|600
1608567870000|2020-12-21 16:24:30|3473|3472|3472.5|3471|3473.5|3472|3472.5|3471|451
1608567880000|2020-12-21 16:24:40|3473|3471.5|3471|3470|3473|3471.5|3471|3470|364
1608567890000|2020-12-21 16:24:50|3471.5|3469.5|3471.5|3470|3472.5|3471|3471|3469.5|249
1608567900000|2020-12-21 16:25:00|3471.5|3470.5|3470|3468.5|3471.5|3471|3469.5|3468|2516
1608567910000|2020-12-21 16:25:10|3469.5|3468|3470.5|3469|3470.5|3469|3469.5|3468|397
1608567920000|2020-12-21 16:25:20|3470|3468.5|3472|3471|3472.5|3471.5|3470|3468.5|327
1608567930000|2020-12-21 16:25:30|3472.5|3471.5|3474.5|3473.5|3474.5|3473.5|3472|3471|387
1608567940000|2020-12-21 16:25:40|3475|3473|3474|3472.5|3475|3473.5|3474|3472.5|583
1608567950000|2020-12-21 16:25:50|3473.5|3473|3474|3472.5|3474.5|3473|3473.5|3472.5|1280
1608567960000|2020-12-21 16:26:00|3474.5|3473|3476|3474.5|3476|3475|3474|3472.5|1150
1608567970000|2020-12-21 16:26:10|3475.5|3474|3474|3472.5|3475.5|3474.5|3474|3472.5|318
1608567980000|2020-12-21 16:26:20|3474.5|3473|3474.5|3473|3474.5|3473|3474|3472.5|50
1608567990000|2020-12-21 16:26:30|3473|3472|3474|3472.5|3474|3472.5|3473|3471.5|1517
1608568000000|2020-12-21 16:26:40|3474.5|3473|3471|3470|3474.5|3473|3471|3470|308
1608568010000|2020-12-21 16:26:50|3471.5|3470.5|3473.5|3472|3473.5|3472.5|3471.5|3470.5|702
1608568020000|2020-12-21 16:27:00|3474.5|3473|3473|3471.5|3474.5|3473|3472.5|3471.5|289
1608568030000|2020-12-21 16:27:10|3474.5|3473|3473.5|3472|3474.5|3473|3473|3471.5|283
1608568040000|2020-12-21 16:27:20|3474.5|3473.5|3475|3473.5|3475|3473.5|3474.5|3473.5|454
1608568050000|2020-12-21 16:27:30|3474.5|3473|3474|3472.5|3474.5|3473|3473.5|3472|148
1608568060000|2020-12-21 16:27:40|3473.5|3472|3473|3471.5|3474|3472.5|3472|3471|626
1608568070000|2020-12-21 16:27:50|3473.5|3472|3473.5|3472|3474|3472.5|3473|3471.5|445
1608568080000|2020-12-21 16:28:00|3474|3472.5|3473|3471.5|3474|3472.5|3473|3471.5|5
1608568090000|2020-12-21 16:28:10|3473.5|3472|3472.5|3471.5|3474|3472.5|3472.5|3471|177
1608568100000|2020-12-21 16:28:20|3473|3471|3472.5|3471|3473|3471.5|3472|3470.5|414
1608568110000|2020-12-21 16:28:30|3472|3470.5|3470|3468.5|3472.5|3471|3470|3468.5|130
1608568120000|2020-12-21 16:28:40|3470.5|3469|3470.5|3469|3470.5|3469|3470|3468.5|557
1608568130000|2020-12-21 16:28:50|3469.5|3468.5|3468|3467|3469.5|3468.5|3467.5|3466.5|361
1608568140000|2020-12-21 16:29:00|3468.5|3467.5|3469|3467.5|3469|3467.5|3467.5|3466|648
1608568150000|2020-12-21 16:29:10|3468.5|3467|3467.5|3465.5|3469|3467.5|3467.5|3465.5|500
1608568160000|2020-12-21 16:29:20|3467|3466|3468|3466.5|3468.5|3467|3467|3465.5|0
1608568170000|2020-12-21 16:29:30|3467.5|3467|3469.5|3468|3470|3468.5|3467.5|3467|289
1608568180000|2020-12-21 16:29:40|3470.5|3469|3468|3466.5|3470.5|3469|3468|3466.5|1348
1608568190000|2020-12-21 16:29:50|3468.5|3467.5|3467.5|3465.5|3468.5|3467.5|3467|3465.5|512
1608624020000|2020-12-22 08:00:20|3474|3472|3476|3471|3476|3472|3468.5|3468|6819
1608624030000|2020-12-22 08:00:30|3476.5|3472.5|3474.5|3472|3479|3476|3473|3470.5|5772
1608624040000|2020-12-22 08:00:40|3474|3471.5|3475|3473|3476|3473|3472|3468|1953
1608624050000|2020-12-22 08:00:50|3476|3473.5|3473|3471|3476|3475|3473|3471|2200
1608624060000|2020-12-22 08:01:00|3473.5|3471.5|3478.5|3475.5|3478.5|3475.5|3473.5|3471|1283
1608624070000|2020-12-22 08:01:10|3478|3475|3475|3473.5|3478|3475|3472|3471|2335
1608624080000|2020-12-22 08:01:20|3475.5|3474|3483|3481|3483|3482.5|3475.5|3473|4228
1608624090000|2020-12-22 08:01:30|3484|3480.5|3478|3476|3484|3482.5|3476|3475|2676
1608624100000|2020-12-22 08:01:40|3478.5|3476.5|3485|3482|3485|3484|3478.5|3476.5|1201
1608624110000|2020-12-22 08:01:50|3483.5|3481.5|3476|3474.5|3483.5|3481.5|3474.5|3472|772
1608624120000|2020-12-22 08:02:00|3476.5|3475|3477|3474|3478|3476.5|3473.5|3472.5|3077
1608624130000|2020-12-22 08:02:10|3477.5|3474.5|3479.5|3477|3479.5|3477|3477|3474.5|261
1608624140000|2020-12-22 08:02:20|3479|3476.5|3474|3472|3479|3476.5|3473|3471|3282
1608624150000|2020-12-22 08:02:30|3474.5|3472.5|3475.5|3472.5|3476|3475|3473|3472|466
1608624160000|2020-12-22 08:02:40|3476|3473|3477.5|3475.5|3479|3477.5|3476|3473|2148
1608624170000|2020-12-22 08:02:50|3478|3476|3477|3475|3480|3479.5|3476.5|3474.5|1107
1608624180000|2020-12-22 08:03:00|3477.5|3475.5|3476|3473.5|3478.5|3477|3474.5|3473|2214
1608624190000|2020-12-22 08:03:10|3477.5|3474|3481.5|3480|3481.5|3480.5|3477.5|3474|1554
1608624200000|2020-12-22 08:03:20|3481|3479|3475|3473|3481.5|3479|3472|3471.5|1935
1608624210000|2020-12-22 08:03:30|3475.5|3472.5|3473|3472|3476.5|3472.5|3473|3472|151
1608624220000|2020-12-22 08:03:40|3472.5|3471|3472.5|3471.5|3474.5|3472|3470.5|3468|2034
1608624230000|2020-12-22 08:03:50|3472|3470.5|3473.5|3470|3476.5|3476|3470|3468.5|5215
1608624240000|2020-12-22 08:04:00|3474|3470.5|3474.5|3472.5|3476.5|3473.5|3472.5|3470.5|851
1608624250000|2020-12-22 08:04:10|3476.5|3473|3474|3472|3480|3477|3474|3472|2900
1608624260000|2020-12-22 08:04:20|3474.5|3472.5|3478.5|3476.5|3478.5|3476.5|3474.5|3472|361
1608624270000|2020-12-22 08:04:30|3479|3477|3480|3478.5|3480.5|3478.5|3479|3477|13
1608624280000|2020-12-22 08:04:40|3479.5|3478|3479|3477|3479.5|3478|3477|3475.5|774
1608624290000|2020-12-22 08:04:50|3479.5|3477.5|3478.5|3476.5|3479.5|3478.5|3478.5|3476|1139
1608624300000|2020-12-22 08:05:00|3479.5|3477|3475|3473|3480|3478|3473|3472.5|8676
1608624310000|2020-12-22 08:05:10|3474.5|3472.5|3481|3479|3481.5|3480|3473.5|3472.5|6082
1608624320000|2020-12-22 08:05:20|3481.5|3479.5|3483|3480.5|3484.5|3482|3480.5|3478.5|847
1608624330000|2020-12-22 08:05:30|3482.5|3480|3484.5|3482.5|3485|3483|3482|3479.5|29
1608624340000|2020-12-22 08:05:40|3485|3483|3486|3484|3487|3486|3484|3482.5|4569
1608624350000|2020-12-22 08:05:50|3486.5|3484.5|3487|3484.5|3487|3486|3486.5|3484.5|1085
1608624360000|2020-12-22 08:06:00|3486.5|3485|3487|3486.5|3489|3487|3484.5|3482.5|2164
1608624370000|2020-12-22 08:06:10|3487.5|3488.5|3489|3487.5|3489|3488.5|3487.5|3486|1924
1608624380000|2020-12-22 08:06:20|3488.5|3487|3490.5|3488.5|3493|3491|3488.5|3487|4732
1608624390000|2020-12-22 08:06:30|3491|3489|3493.5|3491.5|3494|3492.5|3489|3486.5|4794
1608624400000|2020-12-22 08:06:40|3493|3491|3495|3493|3495|3493|3491.5|3489|1117
1608624410000|2020-12-22 08:06:50|3494.5|3492.5|3492|3491|3495|3493.5|3492|3490|682
1608624420000|2020-12-22 08:07:00|3493|3491.5|3492.5|3491|3494.5|3494|3492.5|3491|1474
1608624430000|2020-12-22 08:07:10|3493.5|3491.5|3494.5|3494|3495|3494.5|3493.5|3491|6505
1608624440000|2020-12-22 08:07:20|3495|3494.5|3492.5|3490.5|3495|3494.5|3491.5|3490.5|661
1608624450000|2020-12-22 08:07:30|3492|3490|3494|3492.5|3494.5|3493|3491.5|3490|1768
1608624460000|2020-12-22 08:07:40|3493.5|3492|3494|3492.5|3494|3493|3492.5|3491.5|790
1608624470000|2020-12-22 08:07:50|3493.5|3491.5|3494|3492.5|3494.5|3493|3491.5|3490|9663
1608624480000|2020-12-22 08:08:00|3494.5|3493|3496|3493.5|3497.5|3497|3494|3492.5|5702
1608624490000|2020-12-22 08:08:10|3496.5|3494|3496.5|3495.5|3498|3497|3496|3494|1489
1608624500000|2020-12-22 08:08:20|3496|3495|3492.5|3491|3496|3495|3492|3491|2873
1608624510000|2020-12-22 08:08:30|3492|3490.5|3491.5|3490|3493.5|3492|3491.5|3490|723
1608624520000|2020-12-22 08:08:40|3492.5|3490.5|3492.5|3491.5|3494.5|3492.5|3492.5|3490.5|1272
1608624530000|2020-12-22 08:08:50|3493.5|3492|3494.5|3492|3495.5|3493.5|3493|3491.5|1499
1608624540000|2020-12-22 08:09:00|3495|3492.5|3497.5|3496|3499|3498|3495|3492.5|1331
1608624550000|2020-12-22 08:09:10|3497|3495.5|3500.5|3499.5|3500.5|3499.5|3496.5|3494.5|6939
1608624560000|2020-12-22 08:09:20|3501|3500.5|3501.5|3501|3504|3502.5|3501|3499.5|1889
1608624570000|2020-12-22 08:09:30|3501|3500|3502|3500.5|3502.5|3501|3500.5|3498|547
1608624580000|2020-12-22 08:09:40|3501.5|3500|3501.5|3500.5|3503.5|3502|3500.5|3499|691
1608624590000|2020-12-22 08:09:50|3502|3500|3501.5|3499.5|3502|3500|3498|3496|754
1608624600000|2020-12-22 08:10:00|3501|3500|3496.5|3495|3501.5|3500|3496.5|3495|4992
1608624610000|2020-12-22 08:10:10|3497|3495.5|3497.5|3496|3498|3497|3495.5|3494.5|1063
1608624620000|2020-12-22 08:10:20|3497|3495|3498|3497|3498|3497|3495|3493.5|2850
1608624630000|2020-12-22 08:10:30|3499|3497.5|3501|3500|3502|3501|3499|3497.5|231
1608624640000|2020-12-22 08:10:40|3501.5|3500.5|3504.5|3503.5|3505|3503.5|3501.5|3500.5|1097
1608624650000|2020-12-22 08:10:50|3504|3502|3508.5|3507.5|3509|3508|3503.5|3502|3265
1608624660000|2020-12-22 08:11:00|3508|3508|3506|3504|3510|3509|3505|3503.5|4418
1608624670000|2020-12-22 08:11:10|3506.5|3504.5|3505|3503|3507|3506|3504.5|3503|2967
1608624680000|2020-12-22 08:11:20|3504.5|3502.5|3506|3504|3506.5|3506|3504|3502|1884
1608624690000|2020-12-22 08:11:30|3506.5|3504.5|3506|3504.5|3506.5|3506|3503.5|3502|5460
1608624700000|2020-12-22 08:11:40|3506.5|3505|3507|3506|3507|3506|3504.5|3503.5|536
1608624710000|2020-12-22 08:11:50|3508|3506.5|3506|3504|3508.5|3507.5|3505|3503.5|971
1608624720000|2020-12-22 08:12:00|3505.5|3504.5|3501.5|3500.5|3506|3504.5|3501|3500|3086
1608624730000|2020-12-22 08:12:10|3501|3500|3503.5|3502.5|3503.5|3502.5|3500.5|3498.5|3030
1608624740000|2020-12-22 08:12:20|3504|3503.5|3503.5|3502|3504|3503.5|3502|3500|560
1608624750000|2020-12-22 08:12:30|3503|3502.5|3505|3504|3506|3504|3503|3501|3691
1608624760000|2020-12-22 08:12:40|3504.5|3503.5|3505|3504.5|3506.5|3504.5|3503.5|3502.5|4434
1608624770000|2020-12-22 08:12:50|3505.5|3505|3505.5|3504|3507.5|3506|3505|3504|3228
1608624780000|2020-12-22 08:13:00|3505|3503.5|3503|3501|3505.5|3504|3502.5|3501|1632
1608624790000|2020-12-22 08:13:10|3502.5|3500|3497.5|3495.5|3502.5|3501|3495.5|3495|4890
1608624800000|2020-12-22 08:13:20|3496.5|3495|3496|3494.5|3496.5|3495.5|3492.5|3491.5|6748
1608624810000|2020-12-22 08:13:30|3495.5|3494|3493|3492.5|3495.5|3494|3493|3491.5|860
1608624820000|2020-12-22 08:13:40|3493.5|3492|3491|3489.5|3494|3492|3490|3488.5|3168
1608624830000|2020-12-22 08:13:50|3491.5|3490|3493|3491|3493|3492|3490.5|3489.5|4875
1608624840000|2020-12-22 08:14:00|3492.5|3490.5|3495.5|3494|3496|3495.5|3492|3490.5|8690
1608624850000|2020-12-22 08:14:10|3496|3494.5|3496|3494|3497|3495.5|3495.5|3494|4591
1608624860000|2020-12-22 08:14:20|3496.5|3494.5|3499|3497.5|3499.5|3498.5|3496.5|3494.5|3212
1608624870000|2020-12-22 08:14:30|3499.5|3498|3500|3499.5|3500|3499.5|3499.5|3498|2014
1608624880000|2020-12-22 08:14:40|3500.5|3500|3502|3500.5|3502|3501|3500.5|3499|1340
1608624890000|2020-12-22 08:14:50|3501.5|3499.5|3499.5|3498.5|3501.5|3500.5|3497.5|3496.5|4866
1608624900000|2020-12-22 08:15:00|3500|3499|3500.5|3499|3501|3500|3499.5|3499|3653
1608624910000|2020-12-22 08:15:10|3500|3498.5|3502|3500.5|3503.5|3503|3499.5|3498.5|5553
1608624920000|2020-12-22 08:15:20|3502.5|3500|3499.5|3498.5|3502.5|3501|3499|3498|5484
1608624930000|2020-12-22 08:15:30|3500|3499|3501.5|3500|3502|3500.5|3498.5|3497|2445
1608624940000|2020-12-22 08:15:40|3501|3500.5|3502|3500.5|3502|3500.5|3500.5|3499.5|3022
1608624950000|2020-12-22 08:15:50|3501|3501|3500.5|3499|3501.5|3501|3497.5|3496.5|5797
1608624960000|2020-12-22 08:16:00|3501|3499.5|3500|3498.5|3501.5|3500.5|3499.5|3498.5|2171
1608624970000|2020-12-22 08:16:10|3500.5|3499|3501|3500|3501|3500|3499.5|3499|935
1608624980000|2020-12-22 08:16:20|3500.5|3499.5|3502.5|3501.5|3502.5|3501.5|3499.5|3498.5|4912
1608624990000|2020-12-22 08:16:30|3502|3501|3499.5|3498|3502.5|3501.5|3498.5|3497|6164
1608625000000|2020-12-22 08:16:40|3499|3498.5|3496|3495.5|3499.5|3498.5|3495.5|3495|3745
1608625010000|2020-12-22 08:16:50|3496.5|3496|3497.5|3496.5|3499|3498|3496.5|3495.5|1083
1608625020000|2020-12-22 08:17:00|3497|3497|3500|3499|3500|3499.5|3497|3496.5|1400
1608625030000|2020-12-22 08:17:10|3499.5|3498.5|3495|3494|3499.5|3498.5|3495|3494|4914
1608625040000|2020-12-22 08:17:20|3495.5|3494.5|3495|3494|3496|3495|3494.5|3493.5|405
1608625050000|2020-12-22 08:17:30|3495.5|3494.5|3495.5|3494|3496|3495|3495|3494|165
1608625060000|2020-12-22 08:17:40|3495|3494.5|3497|3496.5|3498|3497|3495|3494|2697
1608625070000|2020-12-22 08:17:50|3496.5|3496|3498.5|3497|3498.5|3497.5|3495.5|3495|2378
1608625080000|2020-12-22 08:18:00|3498|3496.5|3494.5|3493.5|3498|3496.5|3493.5|3493|4637
1608625090000|2020-12-22 08:18:10|3494|3493|3493|3492|3495|3494.5|3493|3492|3596
1608625100000|2020-12-22 08:18:20|3492.5|3491.5|3492.5|3491.5|3493|3491.5|3492|3491|924
1608625110000|2020-12-22 08:18:30|3493|3492|3492.5|3491.5|3493.5|3493|3492.5|3491.5|1435
1608625120000|2020-12-22 08:18:40|3492|3492|3493|3492.5|3493|3492.5|3492|3491.5|1221
1608625130000|2020-12-22 08:18:50|3493.5|3493|3496.5|3495.5|3496.5|3495.5|3493.5|3493|1140
1608625140000|2020-12-22 08:19:00|3496|3495|3497.5|3496|3497.5|3497|3495.5|3494.5|1627
1608625150000|2020-12-22 08:19:10|3498|3496.5|3500|3499.5|3500|3499.5|3497.5|3496.5|3519
1608625160000|2020-12-22 08:19:20|3500.5|3500|3500|3499|3500.5|3500|3499.5|3498|5740
1608625170000|2020-12-22 08:19:30|3499.5|3498.5|3498|3497|3499.5|3498.5|3497|3496|2593
1608625180000|2020-12-22 08:19:40|3497.5|3496.5|3496.5|3495.5|3497.5|3497|3496.5|3495|899
1608625190000|2020-12-22 08:19:50|3496|3495|3495|3494|3496|3495|3495|3494|1529
1608625200000|2020-12-22 08:20:00|3494.5|3493.5|3495|3494|3495.5|3494|3493|3492|148
1608625210000|2020-12-22 08:20:10|3494.5|3494.5|3498|3496.5|3498|3497|3494.5|3494.5|418
1608625220000|2020-12-22 08:20:20|3497.5|3497|3496|3495|3498|3497.5|3495.5|3495|1978
1608625230000|2020-12-22 08:20:30|3495.5|3494.5|3497.5|3496.5|3497.5|3496.5|3494.5|3494|4818
1608625240000|2020-12-22 08:20:40|3498|3497|3497.5|3496.5|3499|3498|3497|3496.5|933
1608625250000|2020-12-22 08:20:50|3498|3497|3498.5|3497.5|3499|3498|3497.5|3496.5|281
1608625260000|2020-12-22 08:21:00|3499|3498|3498|3497|3499.5|3498.5|3498|3497|849
1608625270000|2020-12-22 08:21:10|3498.5|3497.5|3498|3497|3498.5|3498|3498|3497|15
1608625280000|2020-12-22 08:21:20|3498.5|3497.5|3498|3496.5|3498.5|3497.5|3497.5|3496.5|933
1608625290000|2020-12-22 08:21:30|3497.5|3496|3497.5|3496.5|3498|3497.5|3496.5|3496|1917
1608625300000|2020-12-22 08:21:40|3497|3496|3498|3497|3498.5|3497.5|3497|3496|1792
1608625310000|2020-12-22 08:21:50|3498.5|3497.5|3498.5|3498|3499|3498|3498|3497|1310
1608625320000|2020-12-22 08:22:00|3499|3497.5|3500.5|3499.5|3500.5|3499.5|3499|3497.5|1344
1608625330000|2020-12-22 08:22:10|3500|3499|3501.5|3500.5|3501.5|3501|3499.5|3499|1273
1608625340000|2020-12-22 08:22:20|3501|3500|3501.5|3500.5|3502|3501|3500.5|3500|1161
1608625350000|2020-12-22 08:22:30|3501|3500|3500.5|3500|3502|3501.5|3500.5|3500|872
1608625360000|2020-12-22 08:22:40|3501|3500.5|3502|3501|3502|3501|3500|3499.5|1324
1608625370000|2020-12-22 08:22:50|3501.5|3501.5|3501|3500|3502|3501.5|3500.5|3500|3241
1608625380000|2020-12-22 08:23:00|3501.5|3500.5|3499.5|3498|3501.5|3501|3498.5|3498|2686
1608625390000|2020-12-22 08:23:10|3499|3498.5|3498.5|3498|3499|3499|3498|3497|1847
1608625400000|2020-12-22 08:23:20|3498|3497.5|3499.5|3498|3499.5|3498.5|3498|3497|1416
1608625410000|2020-12-22 08:23:30|3500|3498.5|3503.5|3502|3503.5|3502.5|3500|3498|170
1608625420000|2020-12-22 08:23:40|3504|3502.5|3504.5|3503.5|3504.5|3504|3503.5|3502|1889
1608625430000|2020-12-22 08:23:50|3504|3503|3501.5|3500.5|3504|3503|3501.5|3500.5|1728
1608625440000|2020-12-22 08:24:00|3502|3501|3503.5|3502.5|3504|3503.5|3502|3501|611
1608625450000|2020-12-22 08:24:10|3504|3503|3504|3503.5|3504.5|3503.5|3503.5|3503|1162
1608625460000|2020-12-22 08:24:20|3503.5|3503|3501.5|3500|3503.5|3503|3501.5|3500|3644
1608625470000|2020-12-22 08:24:30|3501|3500.5|3499|3497.5|3501.5|3500.5|3498.5|3497.5|2532
1608625480000|2020-12-22 08:24:40|3498.5|3497|3498|3497|3499|3498|3498|3497|170
1608625490000|2020-12-22 08:24:50|3497.5|3496.5|3496|3495.5|3499|3498|3496|3495|2458
1608625500000|2020-12-22 08:25:00|3496.5|3496|3498.5|3497.5|3498.5|3497.5|3496.5|3496|529
1608625510000|2020-12-22 08:25:10|3499|3498|3500|3498.5|3501|3500.5|3499|3497.5|2573
1608625520000|2020-12-22 08:25:20|3499.5|3499|3502|3501|3502|3501.5|3499|3498.5|1492
1608625530000|2020-12-22 08:25:30|3502.5|3501.5|3502.5|3501.5|3504.5|3503.5|3502.5|3501.5|3020
1608625540000|2020-12-22 08:25:40|3502|3501|3503|3502|3503|3502|3501.5|3500.5|2512
1608625550000|2020-12-22 08:25:50|3502.5|3501.5|3502|3501.5|3502.5|3502|3501.5|3500.5|2000
1608625560000|2020-12-22 08:26:00|3502.5|3501|3501.5|3500.5|3502.5|3501.5|3501|3500.5|483
1608625570000|2020-12-22 08:26:10|3501|3500|3502|3500.5|3502|3501|3500.5|3500|12
1608625580000|2020-12-22 08:26:20|3501.5|3501|3500|3499|3501.5|3501|3499.5|3499|1108
1608625590000|2020-12-22 08:26:30|3499.5|3499.5|3498|3497|3499.5|3499.5|3497.5|3496.5|4719
1608625600000|2020-12-22 08:26:40|3498.5|3497.5|3499|3498|3499|3498|3498|3497.5|965
1608625610000|2020-12-22 08:26:50|3498.5|3497.5|3498|3497|3498.5|3498|3496|3495|12826
1608625620000|2020-12-22 08:27:00|3498.5|3497.5|3499|3497.5|3499.5|3498.5|3498|3497.5|4170
1608625630000|2020-12-22 08:27:10|3498.5|3497|3498.5|3497.5|3499.5|3499|3498|3497|2702
1608625640000|2020-12-22 08:27:20|3499|3498|3494|3493.5|3499|3498|3493|3492|14975
1608625650000|2020-12-22 08:27:30|3494.5|3493|3497|3496|3497|3496|3494.5|3493|3705
1608625660000|2020-12-22 08:27:40|3496.5|3495.5|3498.5|3497|3498.5|3497|3496|3495.5|840
1608625670000|2020-12-22 08:27:50|3499|3497.5|3501|3499.5|3501|3500|3497.5|3496.5|3606
1608625680000|2020-12-22 08:28:00|3500.5|3499|3500|3499|3500.5|3500|3499.5|3498.5|236
1608625690000|2020-12-22 08:28:10|3499.5|3498.5|3500.5|3499|3500.5|3499|3499|3498.5|1135
1608625700000|2020-12-22 08:28:20|3500|3499.5|3503.5|3502.5|3503.5|3502.5|3500|3499.5|1655
1608625710000|2020-12-22 08:28:30|3504|3503|3504.5|3503|3504.5|3503.5|3503.5|3502.5|1428
1608625720000|2020-12-22 08:28:40|3505|3503.5|3504|3503|3505|3504|3503.5|3503|471
1608625730000|2020-12-22 08:28:50|3504.5|3503.5|3506|3505.5|3506.5|3506|3504.5|3503.5|3609
1608625740000|2020-12-22 08:29:00|3506.5|3506|3508|3507|3508|3507|3506.5|3506|1051
1608625750000|2020-12-22 08:29:10|3508.5|3507.5|3509.5|3508.5|3510|3509|3508.5|3507.5|2012
1608625760000|2020-12-22 08:29:20|3509|3508|3508|3507|3509.5|3508|3507|3506|8536
1608625770000|2020-12-22 08:29:30|3508.5|3507.5|3508|3506.5|3509|3508.5|3507.5|3506.5|1921
1608625780000|2020-12-22 08:29:40|3508.5|3507|3509|3508|3509|3508|3507.5|3506.5|897
1608625790000|2020-12-22 08:29:50|3508.5|3507.5|3508|3507|3509|3508|3507.5|3507|358
1608625800000|2020-12-22 08:30:00|3508.5|3507.5|3510|3509|3510|3509.5|3508|3507|4328
1608625810000|2020-12-22 08:30:10|3509.5|3508.5|3509|3508|3510|3508.5|3508.5|3507.5|1654
1608625820000|2020-12-22 08:30:20|3509.5|3508.5|3512|3511|3512|3511|3509|3508|5991
1608625830000|2020-12-22 08:30:30|3512.5|3511.5|3514|3513|3514|3513|3512.5|3511|1900
1608625840000|2020-12-22 08:30:40|3513.5|3512.5|3514|3513|3514.5|3514|3511.5|3511|8594
1608625850000|2020-12-22 08:30:50|3513.5|3512.5|3514|3513|3515|3513.5|3513|3512|5643
1608625860000|2020-12-22 08:31:00|3514.5|3513.5|3516.5|3515.5|3517|3515.5|3513|3512|9392
1608625870000|2020-12-22 08:31:10|3517|3516|3519.5|3518.5|3520.5|3520|3517|3516|14028
1608625880000|2020-12-22 08:31:20|3520|3518|3520.5|3519.5|3521|3520.5|3518|3517.5|8619
1608625890000|2020-12-22 08:31:30|3521|3520|3521.5|3520.5|3522.5|3521.5|3520|3519.5|2429
1608625900000|2020-12-22 08:31:40|3521|3520|3523|3522|3523.5|3522.5|3521|3520|2917
1608625910000|2020-12-22 08:31:50|3523.5|3522.5|3523|3522|3523.5|3522.5|3522|3521|1528
1608625920000|2020-12-22 08:32:00|3523.5|3521.5|3522.5|3521.5|3523.5|3522|3519|3518|9082
1608625930000|2020-12-22 08:32:10|3523|3522|3524|3523|3524.5|3524|3522|3521|5292
1608625940000|2020-12-22 08:32:20|3524.5|3522.5|3524.5|3523.5|3525|3524.5|3523|3522|2778
1608625950000|2020-12-22 08:32:30|3525|3524|3524.5|3523.5|3525|3524.5|3523|3522.5|1788
1608625960000|2020-12-22 08:32:40|3524|3523|3523|3522|3525.5|3524.5|3522|3521|3632
1608625970000|2020-12-22 08:32:50|3522.5|3521.5|3523|3522|3523|3522.5|3522|3521|6611
1608625980000|2020-12-22 08:33:00|3522.5|3521.5|3522.5|3521.5|3523.5|3522.5|3522|3521|6089
1608625990000|2020-12-22 08:33:10|3523|3522|3523.5|3522|3524|3523|3522.5|3522|808
1608626000000|2020-12-22 08:33:20|3523|3521.5|3521.5|3520|3523|3522|3521|3519.5|3113
1608626010000|2020-12-22 08:33:30|3521|3520.5|3522|3521|3522|3521|3520.5|3519.5|342
1608626020000|2020-12-22 08:33:40|3522.5|3520.5|3521.5|3520.5|3522.5|3520.5|3521.5|3520.5|1224
1608626030000|2020-12-22 08:33:50|3522|3521|3520|3519|3522.5|3521.5|3520|3519|984
1608626040000|2020-12-22 08:34:00|3520.5|3518.5|3518.5|3517.5|3520.5|3519|3518|3517.5|9347
1608626050000|2020-12-22 08:34:10|3519|3517|3515.5|3514.5|3519|3517.5|3515.5|3514.5|3290
1608626060000|2020-12-22 08:34:20|3516|3515|3518.5|3517.5|3518.5|3517.5|3515.5|3514.5|1551
1608626070000|2020-12-22 08:34:30|3519|3518|3519|3518|3519|3518|3518.5|3517.5|941
1608626080000|2020-12-22 08:34:40|3519.5|3518.5|3520.5|3519.5|3521.5|3521|3519.5|3518|8525
1608626090000|2020-12-22 08:34:50|3521|3520|3522|3521|3524|3523|3521|3520|2397
1608626100000|2020-12-22 08:35:00|3522.5|3521.5|3519.5|3518.5|3522.5|3521.5|3519|3518.5|2515
1608626110000|2020-12-22 08:35:10|3520|3519|3521|3520|3521.5|3520|3520|3519|132
1608626120000|2020-12-22 08:35:20|3520.5|3519.5|3524|3522.5|3524|3523|3520|3519.5|990
1608626130000|2020-12-22 08:35:30|3523.5|3523|3522|3520.5|3524|3523|3521.5|3520.5|2006
1608626140000|2020-12-22 08:35:40|3521.5|3520|3519.5|3518.5|3522|3520|3519.5|3518.5|1353
1608626150000|2020-12-22 08:35:50|3520|3518|3519|3517.5|3520|3518|3516.5|3515.5|3962
1608626160000|2020-12-22 08:36:00|3519.5|3518|3519|3518|3520|3518.5|3518.5|3517.5|741
1608626170000|2020-12-22 08:36:10|3519.5|3519|3519.5|3519|3520.5|3520|3519|3518|3813
1608626180000|2020-12-22 08:36:20|3520|3518.5|3518.5|3518|3520|3518.5|3518.5|3517.5|432
1608626190000|2020-12-22 08:36:30|3519|3517.5|3518.5|3517.5|3519|3518.5|3518.5|3517.5|685
1608626200000|2020-12-22 08:36:40|3518|3517|3517.5|3517|3518.5|3517|3516|3515.5|4490
1608626210000|2020-12-22 08:36:50|3518|3516.5|3517.5|3516|3518|3517.5|3517|3516|1415
1608626220000|2020-12-22 08:37:00|3518|3516.5|3518.5|3517|3518.5|3517.5|3517|3516|3827
1608626230000|2020-12-22 08:37:10|3518|3517.5|3514|3513.5|3518.5|3517.5|3514|3513|3584
1608626240000|2020-12-22 08:37:20|3514.5|3514|3517|3516|3517|3516|3514.5|3513.5|776
1608626250000|2020-12-22 08:37:30|3517.5|3516.5|3516.5|3515.5|3518|3517.5|3515.5|3515|21337
1608626260000|2020-12-22 08:37:40|3517|3516|3512.5|3511.5|3518|3517|3512.5|3511.5|5271
1608626270000|2020-12-22 08:37:50|3513|3512|3514|3513|3515|3514.5|3511.5|3511|18649
1608626280000|2020-12-22 08:38:00|3514.5|3513.5|3518.5|3517.5|3519|3518|3514.5|3513.5|2531
1608626290000|2020-12-22 08:38:10|3518|3517|3517|3516.5|3518.5|3517.5|3517|3516|4356
1608626300000|2020-12-22 08:38:20|3517.5|3517|3517|3516|3518|3517|3515|3514|2628
1608626310000|2020-12-22 08:38:30|3517.5|3516.5|3516|3514.5|3518|3516.5|3515.5|3514.5|1036
1608626320000|2020-12-22 08:38:40|3516.5|3515|3517.5|3516.5|3517.5|3517|3515.5|3515|910
1608626330000|2020-12-22 08:38:50|3517|3516|3517|3516|3517.5|3517|3516.5|3515.5|1304
1608626340000|2020-12-22 08:39:00|3516.5|3515.5|3517.5|3516|3517.5|3516.5|3516|3515.5|0
1608626350000|2020-12-22 08:39:10|3517|3516.5|3518.5|3517.5|3519|3518|3516.5|3516.5|590
1608626360000|2020-12-22 08:39:20|3519|3518|3520|3518.5|3520|3519.5|3519|3518|2388
1608626370000|2020-12-22 08:39:30|3519.5|3518|3517.5|3516|3519.5|3518|3517.5|3516|984
1608626380000|2020-12-22 08:39:40|3518|3516.5|3513.5|3512.5|3518|3516.5|3513|3512|2141
1608626390000|2020-12-22 08:39:50|3513|3512|3515|3513.5|3515|3513.5|3513|3512|1605
1608626400000|2020-12-22 08:40:00|3515.5|3514|3516|3515|3516|3515|3515.5|3513.5|92
1608626410000|2020-12-22 08:40:10|3515.5|3514.5|3517.5|3516.5|3518|3517|3515|3514.5|608
1608626420000|2020-12-22 08:40:20|3518|3517|3517.5|3517|3518.5|3517.5|3517.5|3517|116
1608626430000|2020-12-22 08:40:30|3518|3517.5|3518.5|3517.5|3518.5|3518|3518|3517|2048
1608626440000|2020-12-22 08:40:40|3518|3517|3519|3518|3519|3518|3516.5|3516|3820
1608626450000|2020-12-22 08:40:50|3518.5|3518.5|3517|3516|3518.5|3518.5|3516.5|3516|1424
1608626460000|2020-12-22 08:41:00|3516.5|3515.5|3516|3515.5|3517|3515.5|3516|3515.5|150
1608626470000|2020-12-22 08:41:10|3516.5|3516|3518.5|3517.5|3518.5|3518|3516.5|3516|1742
1608626480000|2020-12-22 08:41:20|3518|3518|3518|3517.5|3518.5|3518|3517.5|3516.5|1194
1608626490000|2020-12-22 08:41:30|3517.5|3517|3516.5|3515.5|3517.5|3517|3516.5|3515.5|206
1608626500000|2020-12-22 08:41:40|3517|3516|3516.5|3515.5|3517|3516|3515.5|3515|598
1608626510000|2020-12-22 08:41:50|3516|3515|3514|3513.5|3516|3515.5|3514|3513.5|9901
1608626520000|2020-12-22 08:42:00|3514.5|3514|3515.5|3514.5|3516|3515|3514.5|3513.5|1299
1608626530000|2020-12-22 08:42:10|3516|3515|3516.5|3515|3516.5|3515.5|3516|3515|170
1608626540000|2020-12-22 08:42:20|3516|3515.5|3513|3512.5|3516.5|3516|3512.5|3511.5|3461
1608626550000|2020-12-22 08:42:30|3513.5|3513|3515.5|3514|3515.5|3514|3513.5|3512.5|7961
1608626560000|2020-12-22 08:42:40|3516|3514.5|3515|3514.5|3516|3515|3514.5|3513.5|2699
1608626570000|2020-12-22 08:42:50|3514.5|3514|3514.5|3513.5|3515.5|3514.5|3513|3512|1552
1608626580000|2020-12-22 08:43:00|3513.5|3513|3512|3511.5|3514|3513|3511|3510|9045
1608626590000|2020-12-22 08:43:10|3512.5||3512.5||3512.5||3512.5||0
1608626600000|2020-12-22 08:43:20|3512|3512|3510.5|3510|3512|3512|3510.5|3510|2558
1608626610000|2020-12-22 08:43:30|3511|3510.5|3509|3508|3512|3511|3509|3508|6879
1608626620000|2020-12-22 08:43:40|3508.5|3507.5|3509.5|3507.5|3509.5|3507.5|3508.5|3507.5|461
1608626630000|2020-12-22 08:43:50|3510|3509|3511.5|3510.5|3512|3511|3510|3509|8506
1608626640000|2020-12-22 08:44:00|3511||3511||3511||3511||520
1608626650000|2020-12-22 08:44:10|3510.5|3510|3509|3508|3510.5|3510|3509|3508|2404
1608626660000|2020-12-22 08:44:20|3509.5|3508.5|3509|3508|3509.5|3508.5|3507.5|3507|4389
1608626670000|2020-12-22 08:44:30|3509.5|3508.5|3509.5|3508.5|3512|3511|3508.5|3508|12236
1608626680000|2020-12-22 08:44:40|3509|3508|3510|3509|3510|3509|3509|3508|550
1608626690000|2020-12-22 08:44:50|3510.5|3509.5|3510.5|3509|3511.5|3511|3510.5|3509|4746
1608626700000|2020-12-22 08:45:00|3510|3509.5|3511|3510|3512|3511.5|3510|3509.5|2103
1608626710000|2020-12-22 08:45:10|3510.5|3509.5|3510.5|3509.5|3512|3511.5|3509.5|3508.5|8712
1608626720000|2020-12-22 08:45:20|3511|3510|3512|3510.5|3512.5|3511.5|3510.5|3510|4681
1608626730000|2020-12-22 08:45:30|3511.5|3510|3512|3511|3512|3511|3510.5|3509.5|9894
1608626740000|2020-12-22 08:45:40|3512.5|3510.5|3513.5|3512|3514|3513.5|3512.5|3510.5|3008
1608626750000|2020-12-22 08:45:50|3513|3512.5|3511|3510|3513|3512.5|3510.5|3510|1607
1608626760000|2020-12-22 08:46:00|3510.5|3510.5|3513.5|3512.5|3513.5|3512.5|3510.5|3510.5|2202
1608626770000|2020-12-22 08:46:10|3513|3513|3513.5|3513|3514|3513.5|3513|3512|4987
1608626780000|2020-12-22 08:46:20|3513|3512.5|3513|3512|3513.5|3513|3512.5|3512|35
1608626790000|2020-12-22 08:46:30|3512.5|3512.5|3513.5|3513|3513.5|3513|3512.5|3511.5|1357
1608626800000|2020-12-22 08:46:40|3514|3513.5|3514|3513.5|3515|3514.5|3514|3513.5|356
1608626810000|2020-12-22 08:46:50|3514.5|3514|3515.5|3515|3516|3515|3514.5|3514|1699
1608626820000|2020-12-22 08:47:00|3515|3514.5|3516.5|3515|3516.5|3516|3515|3514|174
1608626830000|2020-12-22 08:47:10|3516|3514.5|3513|3512|3516|3514.5|3512.5|3511.5|13340
1608626840000|2020-12-22 08:47:20|3513.5|3512.5|3513.5|3512.5|3514|3513|3512.5|3512|2703
1608626850000|2020-12-22 08:47:30|3513|3512|3513|3512|3513|3512.5|3512|3511|1469
1608626860000|2020-12-22 08:47:40|3513.5|3512.5|3514|3513.5|3514|3513.5|3513.5|3512.5|143
1608626870000|2020-12-22 08:47:50|3514.5|3513|3514.5|3513.5|3515|3514.5|3514|3513|1320
1608626880000|2020-12-22 08:48:00|3515|3514|3515|3513.5|3515|3514|3514.5|3513.5|861
1608626890000|2020-12-22 08:48:10|3515.5|3514|3516|3515|3516|3515|3515.5|3514|0
1608626900000|2020-12-22 08:48:20|3515.5|3515.5|3517.5|3516|3518|3517|3515.5|3515|1693
1608626910000|2020-12-22 08:48:30|3517|3516.5|3518|3516.5|3518|3517|3517|3516|0
1608626920000|2020-12-22 08:48:40|3517.5|3516|3513.5|3512.5|3517.5|3516|3513|3512.5|7658
1608626930000|2020-12-22 08:48:50|3513|3513|3514.5|3513.5|3514.5|3514|3513|3513|7441
1608626940000|2020-12-22 08:49:00|3514|3513|3514|3513|3514|3513|3513.5|3513|2626
1608626950000|2020-12-22 08:49:10|3514.5|3514|3513|3512.5|3515.5|3514|3513|3512.5|1381
1608626960000|2020-12-22 08:49:20|3512.5|3512|3509|3508.5|3512.5|3512|3508.5|3508|4293
1608626970000|2020-12-22 08:49:30|3508.5|3508|3510.5|3509.5|3510.5|3509.5|3508.5|3508|50
1608626980000|2020-12-22 08:49:40|3511|3510|3513|3511.5|3513|3511.5|3510.5|3510|8811
1608626990000|2020-12-22 08:49:50|3512.5|3512|3513|3512|3513|3512|3512|3511.5|102
1608627000000|2020-12-22 08:50:00|3513.5|3512.5|3513|3512|3514|3513.5|3513|3512|1323
1608627010000|2020-12-22 08:50:10|3513.5|3512.5|3514.5|3513|3514.5|3513.5|3513.5|3512.5|596
1608627020000|2020-12-22 08:50:20|3515|3513.5|3515|3514.5|3515|3514.5|3514.5|3513.5|490
1608627030000|2020-12-22 08:50:30|3515.5|3515|3516|3515|3516|3515|3515.5|3515|714
1608627040000|2020-12-22 08:50:40|3515.5|3515.5|3517.5|3516|3517.5|3517|3515.5|3514.5|4777
1608627050000|2020-12-22 08:50:50|3517|3516.5|3514.5|3513.5|3517.5|3516.5|3513.5|3513|8155
1608627060000|2020-12-22 08:51:00|3514|3514|3514.5|3513.5|3515.5|3514.5|3514|3513.5|2629
1608627070000|2020-12-22 08:51:10|3514|3514|3515.5|3514.5|3515.5|3514.5|3514|3513.5|5894
1608627080000|2020-12-22 08:51:20|3515|3514|3514|3513|3515.5|3514|3512|3511.5|3110
1608627090000|2020-12-22 08:51:30|3514.5|3513.5|3515.5|3514.5|3515.5|3515|3514.5|3513|445
1608627100000|2020-12-22 08:51:40|3516|3515|3515.5|3514.5|3516|3515.5|3515.5|3514.5|1092
1608627110000|2020-12-22 08:51:50|3516|3515|3515|3514|3516|3515|3515|3514|117
1608627120000|2020-12-22 08:52:00|3515.5|3514.5|3518.5|3517.5|3518.5|3518|3515.5|3514.5|6678
1608627130000|2020-12-22 08:52:10|3519|3518|3520.5|3519|3520.5|3520|3518.5|3517.5|5240
1608627140000|2020-12-22 08:52:20|3520|3519.5|3522|3521.5|3522|3521.5|3519.5|3519|5036
1608627150000|2020-12-22 08:52:30|3522.5|3522|3522.5|3521.5|3524|3523|3521.5|3521|5387
1608627160000|2020-12-22 08:52:40|3522|3522|3524|3522.5|3524.5|3523.5|3522|3521|7281
1608627170000|2020-12-22 08:52:50|3523.5|3523|3525|3523.5|3525.5|3524.5|3523.5|3522.5|4733
1608627180000|2020-12-22 08:53:00|3525.5|3524|3525|3524|3525.5|3524.5|3523.5|3522.5|7208
1608627190000|2020-12-22 08:53:10|3525.5|3524.5|3525.5|3524.5|3526.5|3525.5|3525|3524|5160
1608627200000|2020-12-22 08:53:20|3526|3525|3526.5|3525.5|3527.5|3527|3525|3524.5|7485
1608627210000|2020-12-22 08:53:30|3527|3526|3527|3526|3528|3527|3526.5|3525.5|4000
1608627220000|2020-12-22 08:53:40|3527.5|3526.5|3524.5|3523.5|3528|3527|3524.5|3523.5|9645
1608627230000|2020-12-22 08:53:50|3525|3524|3521|3520|3525|3524|3521|3520|6323
1608627240000|2020-12-22 08:54:00|3521.5|3519.5|3520|3519|3521.5|3519.5|3519.5|3518.5|3513
1608627250000|2020-12-22 08:54:10|3520.5|3519.5|3523|3521.5|3523|3522|3520|3519.5|1310
1608627260000|2020-12-22 08:54:20|3522.5|3521|3522|3520.5|3522.5|3521.5|3521|3520.5|2271
1608627270000|2020-12-22 08:54:30|3522.5|3521|3522.5|3521.5|3523|3522|3522|3521|1434
1608627280000|2020-12-22 08:54:40|3522|3521|3519|3518|3522|3521|3518.5|3517.5|4171
1608627290000|2020-12-22 08:54:50|3519.5|3518.5|3516.5|3515|3519.5|3519|3516.5|3515|1716
1608627300000|2020-12-22 08:55:00|3517|3515.5|3516|3515|3517|3516|3516|3515|0
1608627310000|2020-12-22 08:55:10|3516.5|3515.5|3520|3519.5|3520|3519.5|3516.5|3515.5|1473
1608627320000|2020-12-22 08:55:20|3520.5|3520|3520.5|3519.5|3521.5|3520.5|3520|3519.5|1911
1608627330000|2020-12-22 08:55:30|3521|3520|3521.5|3520|3522|3521|3520|3519.5|1132
1608627340000|2020-12-22 08:55:40|3522|3521|3522|3521|3522|3521|3522|3521|0
1608627350000|2020-12-22 08:55:50|3522.5|3520.5|3522|3521|3523|3521|3521.5|3520|952
1608627360000|2020-12-22 08:56:00|3521.5|3520.5|3521.5|3520|3521.5|3520.5|3520.5|3520|733
1608627370000|2020-12-22 08:56:10|3522|3521|3519|3517.5|3522|3521|3518|3517.5|1069
1608627380000|2020-12-22 08:56:20|3518.5|3518|3519|3518|3519|3518|3517|3516|2626
1608627390000|2020-12-22 08:56:30|3519.5|3518.5|3520.5|3519.5|3520.5|3519.5|3519.5|3518|665
1608627400000|2020-12-22 08:56:40|3520|3519|3518.5|3517.5|3520|3519|3518|3517.5|2325
1608627410000|2020-12-22 08:56:50|3518|3517|3518.5|3517|3518.5|3517.5|3518|3516.5|601
1608627420000|2020-12-22 08:57:00|3519|3517.5|3519.5|3518.5|3520.5|3519.5|3519|3517.5|1307
1608627430000|2020-12-22 08:57:10|3520|3519|3519.5|3518.5|3520|3519|3518.5|3517.5|63
1608627440000|2020-12-22 08:57:20|3520|3519|3519.5|3519|3520|3519.5|3518.5|3517.5|1957
1608627450000|2020-12-22 08:57:30|3519|3518.5|3519.5|3518.5|3519.5|3519|3518|3517.5|1015
1608627460000|2020-12-22 08:57:40|3519|3518|3518.5|3517.5|3519|3518|3518.5|3517.5|266
1608627470000|2020-12-22 08:57:50|3518|3517|3517|3516|3518|3517|3516.5|3515.5|1101
1608627480000|2020-12-22 08:58:00|3517.5|3516.5|3519|3518|3519|3518|3516.5|3516|2106
1608627490000|2020-12-22 08:58:10|3518.5|3517.5|3518.5|3517.5|3519|3517.5|3518|3517|168
1608627500000|2020-12-22 08:58:20|3519|3518|3521.5|3520.5|3521.5|3520.5|3519|3518|1696
1608627510000|2020-12-22 08:58:30|3521|3520|3519|3518|3521.5|3520|3519|3518|3968
1608627520000|2020-12-22 08:58:40|3519.5|3518.5|3519|3518.5|3520|3519|3519|3518|104
1608627530000|2020-12-22 08:58:50|3518.5|3518|3511.5|3510.5|3518.5|3518|3511|3510|5471
1608627540000|2020-12-22 08:59:00|3512|3511|3512.5|3511.5|3513|3512|3512|3510.5|936
1608627550000|2020-12-22 08:59:10|3513|3512|3514|3512.5|3514|3513|3513|3511.5|278
1608627560000|2020-12-22 08:59:20|3513.5|3512|3514|3512.5|3514|3513|3511.5|3511|2063
1608627570000|2020-12-22 08:59:30|3513.5|3512|3512|3511|3513.5|3512.5|3512|3511|1336
1608627580000|2020-12-22 08:59:40|3512.5|3511.5|3514.5|3513.5|3514.5|3513.5|3512|3511.5|2285
1608627590000|2020-12-22 08:59:50|3515|3513|3514|3513|3515|3514.5|3514|3513|34
1608627600000|2020-12-22 09:00:00|3513.5|3513.5|3514|3513|3514.5|3514|3513|3512.5|3045
1608627610000|2020-12-22 09:00:10|3514.5|3513.5|3512|3511|3514.5|3514|3511.5|3511|1367
1608627620000|2020-12-22 09:00:20|3512.5|3511.5|3512|3511|3513.5|3513|3511.5|3511|2135
1608627630000|2020-12-22 09:00:30|3512.5|3511.5|3512.5|3511.5|3514|3513|3512|3511.5|1952
1608627640000|2020-12-22 09:00:40|3512|3511|3512|3511|3512|3511.5|3511.5|3511|556
1608627650000|2020-12-22 09:00:50|3511.5|3510.5|3511.5|3510.5|3512|3510.5|3511|3510|110
1608627660000|2020-12-22 09:01:00|3512|3511|3512|3511|3512|3511|3512|3511|278
1608627670000|2020-12-22 09:01:10|3511.5|3510.5|3511.5|3511|3512|3511|3511|3510.5|811
1608627680000|2020-12-22 09:01:20|3512|3511.5|3512.5|3511.5|3512.5|3511.5|3511.5|3511|1183
1608627690000|2020-12-22 09:01:30|3512|3511|3512|3511|3512|3511|3511.5|3511|439
1608627700000|2020-12-22 09:01:40|3511.5|3510.5|3512|3511|3512|3511|3511|3510.5|493
1608627710000|2020-12-22 09:01:50|3511.5|3510.5|3512|3510.5|3512|3510.5|3511|3510|1195
1608627720000|2020-12-22 09:02:00|3511.5|3511|3512|3510.5|3512|3511|3511|3510.5|550
1608627730000|2020-12-22 09:02:10||3511||3511||3511.5||3511|420
1608627740000|2020-12-22 09:02:20|3511.5||3511.5||3512||3511.5||904
1608627750000|2020-12-22 09:02:30|3511|3510.5|3512|3511|3512|3511|3511|3510|735
1608627760000|2020-12-22 09:02:40|3511.5|3510.5|3512|3510.5|3512|3510.5|3511|3510.5|42
1608627770000|2020-12-22 09:02:50|3512.5|3511|3512.5|3511.5|3513|3512.5|3512.5|3511|1130
1608627780000|2020-12-22 09:03:00|3512|3511|3511.5|3510.5|3512.5|3512|3511.5|3510.5|131
1608627790000|2020-12-22 09:03:10|3511|3511|3512|3511|3512|3511|3511|3511|470
1608627800000|2020-12-22 09:03:20|3511.5|3510.5|3512.5|3512|3512.5|3512|3510.5|3510|2482
1608627810000|2020-12-22 09:03:30|3512|3511.5|3511|3510.5|3512.5|3511.5|3511|3510|3599
1608627820000|2020-12-22 09:03:40|3511.5|3511|3512|3511|3512|3511|3511.5|3511|1275
1608627830000|2020-12-22 09:03:50|3512.5|3511.5|3512.5|3512|3513|3512|3512|3511.5|872
1608627840000|2020-12-22 09:04:00|3513|3512.5|3516|3515.5|3516|3515.5|3513|3512.5|1977
1608627850000|2020-12-22 09:04:10|3515.5|3515|3514|3513|3516.5|3515.5|3514|3513|6092
1608627860000|2020-12-22 09:04:20|3514.5|3513.5|3515|3513.5|3515|3514|3514|3513|341
1608627870000|2020-12-22 09:04:30|3515.5|3514|3516|3514.5|3516|3515.5|3515.5|3514|904
1608627880000|2020-12-22 09:04:40|3516.5|3515|3515.5|3514.5|3516.5|3516|3515.5|3514.5|2554
1608627890000|2020-12-22 09:04:50|3516|3515|3514.5|3513.5|3516|3515|3514.5|3513.5|933
1608627900000|2020-12-22 09:05:00|3515|3514|3517|3516.5|3517|3516.5|3515|3514|1571
1608627910000|2020-12-22 09:05:10|3517.5|3517|3517.5|3516|3518|3517|3516.5|3516|1315
1608627920000|2020-12-22 09:05:20|3517|3515.5|3516|3515|3517|3515.5|3515.5|3514.5|0
1608627930000|2020-12-22 09:05:30|3516.5|3515.5|3515.5|3514.5|3517|3516|3514.5|3513.5|3156
1608627940000|2020-12-22 09:05:40|3515|3514|3514|3513.5|3515|3514|3513.5|3513|2107
1608627950000|2020-12-22 09:05:50|3514.5|3513|3514|3513.5|3514.5|3513.5|3513.5|3513|360
1608627960000|2020-12-22 09:06:00|3514.5|3513|3515|3514.5|3515.5|3514.5|3514.5|3513|4520
1608627970000|2020-12-22 09:06:10|3515.5|3515|3515|3513.5|3516|3515|3514.5|3513.5|1092
1608627980000|2020-12-22 09:06:20|3515.5|3514|3516.5|3515.5|3516.5|3515.5|3515|3514|579
1608627990000|2020-12-22 09:06:30|3517|3516|3517|3516|3517|3516.5|3516.5|3516|1392
1608628000000|2020-12-22 09:06:40|3517.5|3516.5|3518|3517|3518|3517.5|3517.5|3516.5|690
1608628010000|2020-12-22 09:06:50|3518.5|3517.5|3517.5|3516.5|3518.5|3518|3517.5|3516.5|2062
1608628020000|2020-12-22 09:07:00|3518|3517|3518.5|3517.5|3519.5|3519|3517.5|3517|2133
1608628030000|2020-12-22 09:07:10|3519|3517|3518.5|3517.5|3519|3518|3518|3517|2410
1608628040000|2020-12-22 09:07:20|3518|3517|3518.5|3517|3519|3518|3517.5|3516.5|1251
1608628050000|2020-12-22 09:07:30|3518|3516.5|3519|3518|3519|3518|3516.5|3515.5|405
1608628060000|2020-12-22 09:07:40|3518.5|3517.5|3518|3517|3519|3517.5|3518|3517|256
1608628070000|2020-12-22 09:07:50|3518.5||3517.5||3518.5||3517.5||0
1608628080000|2020-12-22 09:08:00|3518|3516.5|3517.5|3516.5|3518|3516.5|3517|3516.5|338
1608628090000|2020-12-22 09:08:10|3518|3517|3519.5|3518|3519.5|3518.5|3518|3516.5|705
1608628100000|2020-12-22 09:08:20|3520|3518.5|3520|3519|3520|3519.5|3519.5|3518.5|1577
1608628110000|2020-12-22 09:08:30|3519.5|3518.5|3519|3518|3519.5|3518.5|3517|3516.5|1830
1608628120000|2020-12-22 09:08:40|3518.5|3518.5|3519.5|3518|3519.5|3518.5|3518|3517|1859
1608628130000|2020-12-22 09:08:50|3519|3518.5|3519.5|3518|3519.5|3518.5|3519|3518|111
1608628140000|2020-12-22 09:09:00|3520|3518.5|3520.5|3519.5|3520.5|3520|3520|3518.5|1370
1608628150000|2020-12-22 09:09:10|3521|3520|3520|3519.5|3521.5|3520.5|3519.5|3519|6038
1608628160000|2020-12-22 09:09:20|3520.5|3520|3521|3520.5|3521|3520.5|3520|3519.5|1520
1608628170000|2020-12-22 09:09:30|3521.5|3521|3522.5|3522|3522.5|3522|3521.5|3521|651
1608628180000|2020-12-22 09:09:40|3523|3522.5|3525.5|3524.5|3525.5|3525|3523|3522.5|5464
1608628190000|2020-12-22 09:09:50|3525|3524|3525|3523.5|3525.5|3524|3523.5|3522.5|2555
1608628200000|2020-12-22 09:10:00|3524.5|3524|3524.5|3523|3524.5|3524|3524|3523|34
1608628210000|2020-12-22 09:10:10|3524|3522.5|3523|3521.5|3524|3523|3521.5|3521|1158
1608628220000|2020-12-22 09:10:20|3522.5|3522|3523.5|3522|3523.5|3522.5|3522.5|3522|38
1608628230000|2020-12-22 09:10:30|3523||3523.5||3523.5||3523||0
1608628240000|2020-12-22 09:10:40|3523|3523|3522.5|3521|3524|3523.5|3521.5|3521|3250
1608628250000|2020-12-22 09:10:50|3523|3521.5|3523|3522|3523|3522.5|3522.5|3521.5|652
1608628260000|2020-12-22 09:11:00|3523.5|3522.5|3520.5|3519.5|3523.5|3523|3519.5|3519|4396
1608628270000|2020-12-22 09:11:10|3521|3520|3522.5|3521.5|3522.5|3521.5|3521|3520|1564
1608628280000|2020-12-22 09:11:20|3522|3521|3522|3521|3522.5|3521.5|3521.5|3520.5|1167
1608628290000|2020-12-22 09:11:30|3522.5|3521.5|3523|3522|3523.5|3522.5|3521.5|3521|4075
1608628300000|2020-12-22 09:11:40|3522.5|3521.5|3523|3521.5|3523|3522|3522|3521|8
1608628310000|2020-12-22 09:11:50|3522.5|3522|3523.5|3522|3523.5|3522|3522|3521.5|133
1608628330000|2020-12-22 09:12:10|3523|3521.5|3520.5|3520|3523.5|3521.5|3520|3519.5|1876
1608628340000|2020-12-22 09:12:20|3521|3519.5|3521.5|3520|3522|3521|3520.5|3519.5|1455
1608628350000|2020-12-22 09:12:30|3521|3520.5|3520.5|3519.5|3521|3520.5|3520|3519|1111
1608628360000|2020-12-22 09:12:40|3521|3520|3522|3521|3522|3521.5|3521|3520|147
1608628370000|2020-12-22 09:12:50|3521.5|3521.5|3521.5|3520.5|3521.5|3521.5|3521|3520.5|158
1608628380000|2020-12-22 09:13:00|3522|3521|3521.5|3520.5|3522.5|3521.5|3521|3520.5|462
1608628390000|2020-12-22 09:13:10|3521|3520|3521|3520|3521|3520|3520.5|3519.5|613
1608628400000|2020-12-22 09:13:20|3521.5|3520.5|3521.5|3520|3521.5|3521|3520.5|3520|763
1608628410000|2020-12-22 09:13:30|3521|3520.5|3521|3520.5|3521.5|3520.5|3520|3519.5|2215
1608628420000|2020-12-22 09:13:40|3521.5|3520|3521.5|3521|3521.5|3521|3521.5|3520|244
1608628430000|2020-12-22 09:13:50|3522|3520.5|3522.5|3521.5|3522.5|3522|3521.5|3520|1160
1608628440000|2020-12-22 09:14:00|3523|3522|3521|3520|3523|3522|3521|3520|548
1608628450000|2020-12-22 09:14:10|3520.5|3519.5|3518.5|3517.5|3521|3519.5|3518.5|3517.5|3223
1608628460000|2020-12-22 09:14:20|3519|3518|3521|3520|3521|3520|3519|3518|2494
1608628470000|2020-12-22 09:14:30|3520.5|3519.5|3520|3519|3521|3519.5|3519.5|3519|537
1608628480000|2020-12-22 09:14:40|3520.5|3519.5|3522|3521|3522|3521.5|3520.5|3519.5|540
1608628490000|2020-12-22 09:14:50||3521.5||3521||3521.5||3521|39
1608628500000|2020-12-22 09:15:00|3522.5|3521.5|3522.5|3521.5|3523|3522.5|3522.5|3521|2088
1608628510000|2020-12-22 09:15:10|3522|3522|3521.5|3521|3523|3522|3521.5|3521|1279
1608628520000|2020-12-22 09:15:20|3522|3520.5|3520.5|3519.5|3522|3520.5|3520|3519.5|598
1608628530000|2020-12-22 09:15:30|3520|3519|3519.5|3519|3520.5|3519.5|3519.5|3519|1119
1608628540000|2020-12-22 09:15:40|3520|3518.5|3519.5|3518.5|3520|3518.5|3519|3518.5|765
1608628550000|2020-12-22 09:15:50|3519|3518|3516.5|3515.5|3519|3518|3516|3515.5|1987
1608628560000|2020-12-22 09:16:00|3516|3516|3516.5|3515.5|3516.5|3516|3515.5|3515|2889
1608628570000|2020-12-22 09:16:10|3516|3515|3516|3515.5|3516.5|3515.5|3515.5|3515|836
1608628580000|2020-12-22 09:16:20|3515.5|3515|3516.5|3515.5|3516.5|3515.5|3515.5|3515|915
1608628590000|2020-12-22 09:16:30|3516|3516|3514.5|3514|3516.5|3516|3514.5|3514|705
1608628600000|2020-12-22 09:16:40|3515|3514.5|3515|3514.5|3515.5|3514.5|3515|3514|278
1608628610000|2020-12-22 09:16:50|3514.5|3514|3514.5|3514|3515|3514|3514|3513.5|612
1608628620000|2020-12-22 09:17:00|3514|3513.5|3513.5|3512.5|3514|3513.5|3513|3512|1800
1608628630000|2020-12-22 09:17:10|3513|3513|3512|3511|3513.5|3513|3511.5|3511|1573
1608628640000|2020-12-22 09:17:20|3511.5|3510.5|3511|3510|3511.5|3510.5|3510|3509.5|4569
1608628650000|2020-12-22 09:17:30||3510.5||3510.5||3510.5||3510.5|25
1608628660000|2020-12-22 09:17:40|3511.5|3511|3510|3508.5|3511.5|3511|3509|3508|2799
1608628670000|2020-12-22 09:17:50|3509.5|3508|3509|3508.5|3509.5|3508.5|3508.5|3508|159
1608628680000|2020-12-22 09:18:00|3508.5|3508|3508.5|3507.5|3509|3508|3507|3506|1919
1608628690000|2020-12-22 09:18:10|3508|3508|3507.5|3506.5|3509|3508|3506.5|3506|2583
1608628700000|2020-12-22 09:18:20|3507|3506|3506.5|3505.5|3507|3506|3505.5|3505|2446
1608628710000|2020-12-22 09:18:30|3507|3506|3509.5|3508|3509.5|3508.5|3507|3506|3813
1608628720000|2020-12-22 09:18:40|3509|3507.5|3507|3506|3509|3507.5|3507|3506|2792
1608628730000|2020-12-22 09:18:50|3507.5|3507|3507.5|3507|3508|3507.5|3507|3506|2065
1608628740000|2020-12-22 09:19:00|3508|3507.5|3507|3505.5|3508.5|3507.5|3506.5|3505.5|439
1608628750000|2020-12-22 09:19:10|3507.5|3506|3509|3508|3509|3508|3507|3506|365
1608628760000|2020-12-22 09:19:20|3508.5|3507.5|3508.5|3507.5|3509|3508|3508|3507|2505
1608628770000|2020-12-22 09:19:30|3509|3508|3509|3507.5|3509|3508.5|3508|3507|1847
1608628780000|2020-12-22 09:19:40|3509.5|3508|3509|3508|3509.5|3508.5|3509|3508|120
1608628790000|2020-12-22 09:19:50|||||||||10
1608628800000|2020-12-22 09:20:00|3508.5|3508.5|3509.5|3509|3509.5|3509|3508.5|3508.5|223
1608628810000|2020-12-22 09:20:10|3510|3509.5|3510|3509|3510|3509.5|3509|3508|1972
1608628820000|2020-12-22 09:20:20|3509.5|3508.5|3509|3508.5|3509.5|3509|3509|3508|122
1608628830000|2020-12-22 09:20:30|||||||||2
1608628840000|2020-12-22 09:20:40|3508.5|3508|3508.5|3507.5|3509|3508|3508|3507.5|92
1608628850000|2020-12-22 09:20:50|3508|3507|3507.5|3507|3508.5|3507|3507.5|3507|1838
1608628860000|2020-12-22 09:21:00|3507|3506.5|3508|3506.5|3508|3507|3507|3506|1106
1608628870000|2020-12-22 09:21:10|3507.5|3507|3507|3506.5|3507.5|3507|3507|3506.5|277
1608628880000|2020-12-22 09:21:20|3507.5|3506|3509|3508|3509|3508|3507.5|3506|304
1608628890000|2020-12-22 09:21:30|3509.5|3508.5|3509|3507.5|3509.5|3508.5|3508|3507.5|2292
1608628900000|2020-12-22 09:21:40|3508.5|3508|3508.5|3507.5|3509.5|3508.5|3508|3507.5|604
1608628910000|2020-12-22 09:21:50|3509|3508.5|3508.5|3507.5|3509|3508.5|3508.5|3507.5|303
1608628920000|2020-12-22 09:22:00|3509|3508|3511|3510|3512|3511|3509|3508|4717
1608628930000|2020-12-22 09:22:10|3510.5|3509.5|3510|3509|3510.5|3509.5|3509|3508|4691
1608628940000|2020-12-22 09:22:20|3510.5|3509.5|3509.5|3508.5|3510.5|3509.5|3509.5|3508.5|2537
1608628950000|2020-12-22 09:22:30|3510|3509|3508.5|3507.5|3510|3509|3508|3507.5|3347
1608628960000|2020-12-22 09:22:40|3509|3508|3509.5|3509|3509.5|3509|3509|3507.5|1769
1608628970000|2020-12-22 09:22:50|3510|3509.5|3512.5|3512|3512.5|3512|3510|3509|951
1608628980000|2020-12-22 09:23:00|3513|3511.5|3512|3511|3513|3512|3511|3510.5|3535
1608628990000|2020-12-22 09:23:10|3511.5|3511.5|3511.5|3511|3512|3511.5|3511.5|3511|1053
1608629000000|2020-12-22 09:23:20|3512|3511.5|3512|3511|3512.5|3512|3511.5|3510.5|2578
1608629010000|2020-12-22 09:23:30|3512.5|3511.5|3511.5|3510.5|3512.5|3512|3511.5|3510.5|2524
1608629020000|2020-12-22 09:23:40|3512|3511|3512.5|3512|3512.5|3512|3512|3510.5|1961
1608629030000|2020-12-22 09:23:50|3513|3511.5|3511|3509.5|3513|3512.5|3510.5|3509.5|2457
1608629040000|2020-12-22 09:24:00|3510.5|3510|3508.5|3507.5|3510.5|3510|3508|3507|3291
1608629050000|2020-12-22 09:24:10|3508|3507|3507.5|3507|3508|3507|3507.5|3507|33
1608629060000|2020-12-22 09:24:20|3508|3507.5|3509.5|3508.5|3509.5|3508.5|3508|3507.5|675
1608629070000|2020-12-22 09:24:30|3509|3508|3510.5|3509.5|3510.5|3510|3509|3508|3868
1608629080000|2020-12-22 09:24:40|3510|3510|3510|3509.5|3510.5|3510|3510|3509|662
1608629090000|2020-12-22 09:24:50|3509.5|3509|3510.5|3509.5|3510.5|3510|3509.5|3508.5|2622
1608629100000|2020-12-22 09:25:00|3511|3510|3511|3510|3511|3510.5|3510.5|3509.5|447
1608629110000|2020-12-22 09:25:10|3511.5|3510.5|3511.5|3510.5|3512|3511|3511|3510.5|144
1608629120000|2020-12-22 09:25:20|3511|3510|3511|3510|3511|3510|3511|3510|1064
1608629140000|2020-12-22 09:25:40|3511.5|3510.5|3512|3511|3512|3511|3511.5|3510.5|113
1608629150000|2020-12-22 09:25:50|3511.5|3510.5|3511.5|3510.5|3512|3511|3511|3510.5|1087
1608629160000|2020-12-22 09:26:00|3512|3511|3512|3511|3512|3511.5|3511.5|3510.5|148
1608629170000|2020-12-22 09:26:10|3511.5|3510.5|3511|3510|3511.5|3510.5|3511|3510|643
1608629180000|2020-12-22 09:26:20|3510.5|3509.5|3508.5|3508|3510.5|3509.5|3508.5|3508|2521
1608629190000|2020-12-22 09:26:30|3509|3508.5|3509.5|3508.5|3509.5|3508.5|3509|3508.5|3070
1608629200000|2020-12-22 09:26:40|3509|3508|3507|3506.5|3510|3509.5|3507|3506|6610
1608629210000|2020-12-22 09:26:50|3507.5|3507|3508.5|3507.5|3508.5|3507.5|3507|3506|2774
1608629220000|2020-12-22 09:27:00|3508|3508|3508.5|3508|3508.5|3508|3508|3507.5|1261
1608629230000|2020-12-22 09:27:10|3508|3507.5|3508|3507|3508.5|3507.5|3507.5|3507|1269
1608629240000|2020-12-22 09:27:20|3508.5|3507.5|3507|3506|3508.5|3507.5|3506.5|3506|1715
1608629250000|2020-12-22 09:27:30||3506.5||3506||3506.5||3506|150
1608629260000|2020-12-22 09:27:40|3506.5|3505.5|3507|3506|3507|3506|3506|3505.5|716
1608629270000|2020-12-22 09:27:50|3506.5|3505.5|3506|3505.5|3506.5|3505.5|3506|3505|942
1608629280000|2020-12-22 09:28:00|3505.5|3505|3507.5|3506.5|3507.5|3506.5|3505.5|3505|2491
1608629290000|2020-12-22 09:28:10|3508|3507|3508|3507.5|3509.5|3509|3508|3507|2171
1608629300000|2020-12-22 09:28:20|3507.5|3507|3508|3507|3508|3507|3507.5|3507|208
1608629310000|2020-12-22 09:28:30|3507.5|3506.5|3507|3506|3507.5|3506.5|3506.5|3506|617
1608629320000|2020-12-22 09:28:40|3507.5|3506.5|3508|3507|3508.5|3507.5|3507.5|3506.5|717
1608629330000|2020-12-22 09:28:50|3508.5|3507.5|3509|3508|3509|3508.5|3508.5|3507.5|1762
1608629340000|2020-12-22 09:29:00|3509.5|3508.5|3510|3509.5|3510.5|3509.5|3509.5|3508.5|335
1608629350000|2020-12-22 09:29:10|3509.5|3509|3510|3509|3510|3509|3509.5|3509|397
1608629360000|2020-12-22 09:29:20|3509.5|3509.5|3510|3509|3510|3509.5|3509.5|3509|318
1608629370000|2020-12-22 09:29:30|3509.5|3508.5|3509.5|3508.5|3510|3508.5|3509|3508|904
1608629390000|2020-12-22 09:29:50|3509|3508|3507|3506|3509|3508|3506.5|3506|220
1608629400000|2020-12-22 09:30:00|3507.5|3506.5|3507.5|3506.5|3507.5|3506.5|3506.5|3506|372
1608629410000|2020-12-22 09:30:10|3507|3506|3507|3506|3507|3506|3506|3505.5|1366
1608629420000|2020-12-22 09:30:20|||||||||1
1608629430000|2020-12-22 09:30:30|3507.5|3506.5|3507.5|3506.5|3507.5|3507|3507|3506.5|802
1608629440000|2020-12-22 09:30:40|3507|3506|3507|3506|3507|3506.5|3506.5|3506|338
1608629450000|2020-12-22 09:30:50|3506.5|3505.5|3506.5|3506|3506.5|3506|3506|3505.5|436
1608629460000|2020-12-22 09:31:00|3507|3506.5|3507.5|3506.5|3508.5|3508|3507|3506|7396
1608629470000|2020-12-22 09:31:10|3507||3507.5||3507.5||3507||1757
1608629480000|2020-12-22 09:31:20|3507|3506|3507|3505.5|3507.5|3506.5|3506.5|3505.5|1169
1608629490000|2020-12-22 09:31:30|3507.5|3506|3507|3506|3507.5|3506.5|3506.5|3506|4236
1608629500000|2020-12-22 09:31:40|3506.5|3506.5|3506|3505.5|3506.5|3506.5|3506|3505.5|423
1608629510000|2020-12-22 09:31:50|3506.5|3506|3506|3505|3506.5|3506|3505.5|3505|2306
1608629520000|2020-12-22 09:32:00|3505.5|3504.5|3505|3504|3505.5|3504.5|3503.5|3503|10711
1608629530000|2020-12-22 09:32:10|3504.5|3504.5|3504|3503.5|3504.5|3504.5|3504|3503.5|2976
1608629540000|2020-12-22 09:32:20|3504.5|3503|3503.5|3503|3504.5|3503|3503.5|3503|691
1608629550000|2020-12-22 09:32:30|3504|3503.5|3503.5|3503|3504.5|3504|3503.5|3503|626
1608629560000|2020-12-22 09:32:40|3503|3502.5|3503.5|3502.5|3503.5|3503|3503|3502.5|2109
1608629570000|2020-12-22 09:32:50|3504|3503|3503.5|3503|3504.5|3503.5|3503.5|3503|1443
1608629580000|2020-12-22 09:33:00|3503|3502.5|3503.5|3503|3503.5|3503|3503|3502.5|329
1608629590000|2020-12-22 09:33:10|3503|3502.5|3502.5|3502|3503.5|3502.5|3502.5|3502|989
1608629600000|2020-12-22 09:33:20|3503|3501.5|3503|3502|3503|3502|3502|3501|1948
1608629610000|2020-12-22 09:33:30|3502.5|3501.5|3502.5|3501.5|3502.5|3501.5|3502|3501.5|976
1608629620000|2020-12-22 09:33:40|3502|3502|3502.5|3501.5|3502.5|3502|3502|3501.5|325
1608629630000|2020-12-22 09:33:50|3503|3502|3503|3502|3503|3502.5|3503|3502|97
1608629640000|2020-12-22 09:34:00|3503.5|3502.5|3503.5|3502.5|3504.5|3503|3503.5|3502|1053
1608629650000|2020-12-22 09:34:10|3503|3502|3503|3502|3503|3502|3502.5|3502|147
1608629660000|2020-12-22 09:34:20|3503.5|3502.5|3503.5|3502.5|3503.5|3503|3503|3502|1376
1608629670000|2020-12-22 09:34:30|3503|3502|3501.5|3500.5|3503.5|3502|3501|3500.5|2829
1608629680000|2020-12-22 09:34:40|3501|3500|3500.5|3500|3501|3500|3500.5|3500|846
1608629690000|2020-12-22 09:34:50|3500|3499.5|3499.5|3499|3500|3499.5|3499.5|3498.5|11375
1608629700000|2020-12-22 09:35:00|3500|3499.5|3501.5|3501|3501.5|3501|3500|3499|3051
1608629710000|2020-12-22 09:35:10||3500.5||3500.5||3500.5||3500.5|929
1608629720000|2020-12-22 09:35:20|3502|3501|3505.5|3504.5|3505.5|3505|3502|3500.5|6730
1608629730000|2020-12-22 09:35:30|3505|3505|3506.5|3505.5|3507|3506.5|3505|3505|1085
1608629740000|2020-12-22 09:35:40|3507|3506|3506|3504.5|3507|3506|3505|3504.5|816
1608629750000|2020-12-22 09:35:50|3506.5|3505|3506.5|3505.5|3507|3506|3506|3505|1280
1608629760000|2020-12-22 09:36:00|3507|3506.5|3508.5|3507.5|3509|3507.5|3507|3506.5|106
1608629770000|2020-12-22 09:36:10|3509|3508|3515.5|3514.5|3515.5|3515|3509|3508|1583
1608629780000|2020-12-22 09:36:20|3515|3515|3515|3514|3516|3515|3514.5|3514|900
1608629790000|2020-12-22 09:36:30|3515.5|3515|3514|3513|3515.5|3515|3513|3512.5|2071
1608629800000|2020-12-22 09:36:40|3513.5|3512.5|3511.5|3510.5|3514|3512.5|3511.5|3510.5|2592
1608629810000|2020-12-22 09:36:50|3512|3511|3512|3511|3512.5|3511|3511.5|3511|0
1608629820000|2020-12-22 09:37:00|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|3510.5|3510|524
1608629830000|2020-12-22 09:37:10|3511||3511.5||3511.5||3511||356
1608629840000|2020-12-22 09:37:20|3512|3511|3512.5|3511|3512.5|3511.5|3512|3511|0
1608629850000|2020-12-22 09:37:30|3512|3511.5|3512.5|3512|3512.5|3512|3512|3511.5|1
1608629860000|2020-12-22 09:37:40|3512|3511.5|3513|3512.5|3513.5|3512.5|3512|3511.5|1773
1608629870000|2020-12-22 09:37:50|3512.5|3512|3512.5|3512|3512.5|3512|3512.5|3512|43
1608629880000|2020-12-22 09:38:00|3513|3512.5|3512|3510.5|3513.5|3513|3511|3510.5|2438
1608629890000|2020-12-22 09:38:10|3512.5|3511|3513|3512|3513|3512.5|3512.5|3511|631
1608629900000|2020-12-22 09:38:20|3512.5|3511.5|3512.5|3511.5|3512.5|3511.5|3512|3511.5|524
1608629910000|2020-12-22 09:38:30|3513.5|3512|3515|3514|3515.5|3514.5|3513.5|3511.5|3855
1608629920000|2020-12-22 09:38:40|3514.5|3513.5|3514|3513|3515|3514|3513.5|3512.5|700
1608629930000|2020-12-22 09:38:50|3513.5|3512.5|3515|3514.5|3515|3514.5|3513|3512.5|327
1608629940000|2020-12-22 09:39:00|3514.5|3514|3513.5|3512.5|3515|3514|3513.5|3512.5|2608
1608629950000|2020-12-22 09:39:10|3514|3513|3513|3512|3514.5|3513.5|3512.5|3512|751
1608629960000|2020-12-22 09:39:20|3513.5|3512.5|3514|3513|3514|3513|3513.5|3512.5|150
1608629970000|2020-12-22 09:39:30|3514.5|3513.5|3514|3513.5|3515|3514|3514|3513.5|720
1608629980000|2020-12-22 09:39:40|3514.5|3514|3515|3513.5|3515|3514|3514.5|3513.5|3
1608629990000|2020-12-22 09:39:50|3514.5||3514||3514.5||3514||0
1608630000000|2020-12-22 09:40:00|3513.5|3513|3513.5|3512.5|3513.5|3513|3513|3512.5|360
1608630010000|2020-12-22 09:40:10|3514|3513|3514|3513|3514.5|3513.5|3514|3513|937
1608630020000|2020-12-22 09:40:20|3513.5|3512.5|3511.5|3510.5|3513.5|3512.5|3511.5|3510.5|832
1608630030000|2020-12-22 09:40:30|3512|3511|3512|3511|3512|3511|3511.5|3511|166
1608630040000|2020-12-22 09:40:40|3512.5|3511.5|3512.5|3511.5|3512.5|3511.5|3512.5|3511.5|16
1608630050000|2020-12-22 09:40:50|3512|3511|3511.5|3510.5|3512|3511|3510.5|3510|1725
1608630060000|2020-12-22 09:41:00|3511|3510|3510.5|3510|3511.5|3510|3510|3509.5|748
1608630070000|2020-12-22 09:41:10|3511|3510.5|3511.5|3511|3512.5|3511.5|3511|3510.5|945
1608630080000|2020-12-22 09:41:20|3512|3511.5|3512.5|3511.5|3512.5|3511.5|3511.5|3511.5|102
1608630090000|2020-12-22 09:41:30|3512|3511|3511|3510.5|3512.5|3511|3511|3510.5|265
1608630100000|2020-12-22 09:41:40|3510.5|3510|3511|3510|3511|3510|3510.5|3509.5|957
1608630110000|2020-12-22 09:41:50|3510.5|3510.5|3510.5|3510|3510.5|3510.5|3510.5|3510|155
1608630120000|2020-12-22 09:42:00|3510|3509.5|3508|3507|3510.5|3509.5|3508|3507|2963
1608630130000|2020-12-22 09:42:10|3507.5|3506.5|3507.5|3506.5|3508|3507|3507|3506.5|2523
1608630140000|2020-12-22 09:42:20|3507|3506|3507|3506|3507|3506|3506.5|3506|641
1608630150000|2020-12-22 09:42:30|3507.5|3506.5|3507|3506|3508|3507|3506.5|3506|607
1608630160000|2020-12-22 09:42:40|3507.5|3506.5|3507.5|3506.5|3508|3507|3507.5|3506.5|1145
1608630170000|2020-12-22 09:42:50|3508|3507|3507.5|3507|3508.5|3508|3507.5|3507|4406
1608630180000|2020-12-22 09:43:00|3507|3506|3507|3506.5|3507.5|3506.5|3505.5|3505|10977
1608630190000|2020-12-22 09:43:10|3506.5|3506|3506.5|3505.5|3507|3506|3505.5|3505|2001
1608630200000|2020-12-22 09:43:20|3507|3505|3505.5|3504.5|3507|3505|3505.5|3504.5|0
1608630210000|2020-12-22 09:43:30|3506|3505|3506|3505.5|3506|3505.5|3506|3505|2
1608630220000|2020-12-22 09:43:40|3505.5|3505|3503.5|3502.5|3505.5|3505|3503|3502.5|2249
1608630230000|2020-12-22 09:43:50|3504|3503|3505|3504|3505|3504.5|3504|3503|1571
1608630240000|2020-12-22 09:44:00|3504.5|3503.5|3504.5|3503|3504.5|3503.5|3503.5|3503|1743
1608630250000|2020-12-22 09:44:10|3505|3503.5|3504.5|3503|3505|3504|3504|3503|1864
1608630260000|2020-12-22 09:44:20|||||||||169
1608630270000|2020-12-22 09:44:30|3504|3503.5|3503.5|3503|3504|3503.5|3503.5|3503|104
1608630280000|2020-12-22 09:44:40|3503|3502.5|3503|3502|3503|3502.5|3502.5|3502|4075
1608630290000|2020-12-22 09:44:50|3502.5|3501.5|3502.5|3502|3503|3502|3501|3500.5|5556
1608630300000|2020-12-22 09:45:00|3503|3501.5|3502|3501|3503|3501.5|3502|3501|403
1608630310000|2020-12-22 09:45:10|3502.5|3501.5|3501|3500|3502.5|3501.5|3501|3500|920
1608630320000|2020-12-22 09:45:20|3501.5|3500.5|3498|3497|3501.5|3500.5|3497|3496|5289
1608630340000|2020-12-22 09:45:40|3498.5|3497.5|3499|3498|3499.5|3498.5|3497.5|3496.5|2996
1608630350000|2020-12-22 09:45:50|3498.5|3497.5|3497|3495.5|3498.5|3497.5|3496|3495|2431
1608630360000|2020-12-22 09:46:00|3496.5|3496.5|3498|3497|3498|3497|3496.5|3496.5|1143
1608630370000|2020-12-22 09:46:10|3498.5|3496.5|3498|3497|3498.5|3497|3497|3496.5|963
1608630380000|2020-12-22 09:46:20|3497.5|3496.5|3497|3496|3497.5|3496.5|3496.5|3495.5|946
1608630390000|2020-12-22 09:46:30|3496.5|3495.5|3496.5|3495.5|3497|3496.5|3496.5|3495.5|1927
1608630400000|2020-12-22 09:46:40|3496|3496|3496|3495.5|3497|3496.5|3496|3495.5|1981
1608630410000|2020-12-22 09:46:50|3496.5|3495|3496|3495.5|3496.5|3495.5|3495.5|3495|805
1608630420000|2020-12-22 09:47:00|3495.5|3495|3497|3496|3497|3496|3495.5|3495|3015
1608630430000|2020-12-22 09:47:10|3496.5|3495.5|3496.5|3496|3497|3496|3496.5|3495.5|2057
1608630440000|2020-12-22 09:47:20|3497|3495.5|3497|3496|3497.5|3496.5|3497|3495.5|1780
1608630450000|2020-12-22 09:47:30|3497.5|3496.5|3498.5|3497.5|3498.5|3497.5|3497.5|3496|451
1608630460000|2020-12-22 09:47:40|3498|3497|3497|3496|3498|3497.5|3496|3495.5|1762
1608630470000|2020-12-22 09:47:50|3496.5|3495.5|3497|3496.5|3497.5|3496.5|3496.5|3495.5|3054
1608630480000|2020-12-22 09:48:00|3497.5|3496|3498.5|3497.5|3498.5|3498|3496.5|3496|2258
1608630490000|2020-12-22 09:48:10|3499|3498|3499|3498|3499.5|3499|3499|3497.5|1079
1608630500000|2020-12-22 09:48:20|||||||||26
1608630510000|2020-12-22 09:48:30|3499.5|3498.5|3499|3498|3499.5|3498.5|3498|3497|1267
1608630520000|2020-12-22 09:48:40|||||||||5
1608630530000|2020-12-22 09:48:50|3499.5|3498.5|3501|3499.5|3501|3500.5|3499.5|3498.5|806
1608630540000|2020-12-22 09:49:00|3500.5||3501||3501||3500.5||209
1608630550000|2020-12-22 09:49:10|3501.5|3500|3500.5|3500|3501.5|3501|3500.5|3499.5|2441
1608630560000|2020-12-22 09:49:20|3501|3499.5|3500|3499|3501.5|3499.5|3499.5|3498.5|2237
1608630570000|2020-12-22 09:49:30|3500.5||3500||3500.5||3500||0
1608630580000|2020-12-22 09:49:40|3500.5|3499.5|3500.5|3499.5|3501|3499.5|3500|3499.5|340
1608630590000|2020-12-22 09:49:50|3501|3500|3500|3499.5|3501|3500.5|3500|3499.5|4607
1608630600000|2020-12-22 09:50:00|3499.5|3499|3501.5|3500.5|3501.5|3500.5|3499.5|3498.5|3039
1608630610000|2020-12-22 09:50:10|3501|3501|3500.5|3499|3501.5|3501|3500.5|3499|419
1608630620000|2020-12-22 09:50:20|3500|3500|3499|3498|3500.5|3500|3498.5|3497.5|2942
1608630630000|2020-12-22 09:50:30|3498.5|3497.5|3498|3497|3499|3497.5|3497.5|3497|1650
1608630640000|2020-12-22 09:50:40|3498.5|3497.5|3500|3499|3500.5|3500|3498.5|3497|1710
1608630650000|2020-12-22 09:50:50|3499.5|3498.5|3500|3499.5|3500|3499.5|3499.5|3498.5|101
1608630660000|2020-12-22 09:51:00|3500.5|3500|3498.5|3498|3500.5|3500|3498.5|3498|1381
1608630670000|2020-12-22 09:51:10|3499|3498.5|3500|3499|3500|3499|3499|3498.5|1027
1608630680000|2020-12-22 09:51:20|3500.5|3499.5|3501|3500|3501|3500.5|3500.5|3499.5|502
1608630690000|2020-12-22 09:51:30|3501.5|3500.5|3501.5|3500|3501.5|3500.5|3501.5|3500|50
1608630700000|2020-12-22 09:51:40|3501|3500.5|3500.5|3499.5|3501|3501|3500|3499.5|1811
1608630710000|2020-12-22 09:51:50|3500|3500|3499|3498|3500|3500|3499|3498|1320
1608630720000|2020-12-22 09:52:00|3499.5|3498.5|3500.5|3499.5|3500.5|3500|3499.5|3498.5|1654
1608630730000|2020-12-22 09:52:10|3500|3499|3500.5|3499.5|3500.5|3499.5|3500|3499|0
1608630740000|2020-12-22 09:52:20|3500|3499|3499.5|3498.5|3500|3499|3498.5|3498|1255
1608630750000|2020-12-22 09:52:30|||||||||8
1608630760000|2020-12-22 09:52:40|3499|3499|3495.5|3495|3499|3499|3495.5|3495|4041
1608630770000|2020-12-22 09:52:50|3495|3494.5|3495|3494.5|3495.5|3495|3495|3494.5|2468
1608630780000|2020-12-22 09:53:00|3495.5|3495|3497|3496|3497|3496|3495.5|3495|1173
1608630790000|2020-12-22 09:53:10|3496.5|3495.5|3496.5|3495.5|3496.5|3495.5|3496.5|3495.5|0
1608630800000|2020-12-22 09:53:20|3497|3496|3497|3496.5|3497.5|3496.5|3497|3496|6719
1608630810000|2020-12-22 09:53:30|3496.5|3496|3495.5|3494.5|3497.5|3496.5|3495.5|3494.5|3820
1608630820000|2020-12-22 09:53:40|3495|3495|3495.5|3494.5|3495.5|3495|3494.5|3494|3836
1608630830000|2020-12-22 09:53:50|3495|3494|3494.5|3493.5|3495|3494|3494|3493|971
1608630840000|2020-12-22 09:54:00|3494|3493|3493|3492|3494.5|3493|3492.5|3492|1258
1608630850000|2020-12-22 09:54:10|3492.5|3492.5|3494.5|3493.5|3495|3494.5|3492.5|3492|6995
1608630860000|2020-12-22 09:54:20|3494|3494|3493.5|3492.5|3494.5|3494|3493.5|3492.5|1116
1608630870000|2020-12-22 09:54:30|3494||3494||3494||3494||0
1608630880000|2020-12-22 09:54:40|3493.5|3493|3494|3493|3494|3493|3493.5|3492.5|205
1608630890000|2020-12-22 09:54:50|3493.5|3492.5|3493.5|3493|3493.5|3493|3493|3492.5|286
1608630900000|2020-12-22 09:55:00|3494|3492.5|3495.5|3494.5|3495.5|3494.5|3494|3492.5|1890
1608630910000|2020-12-22 09:55:10|3495|3494|3494.5|3493.5|3495|3494|3494.5|3493.5|631
1608630920000|2020-12-22 09:55:20|3495|3494|3495.5|3494.5|3495.5|3494.5|3495|3494|0
1608630930000|2020-12-22 09:55:30|3495|3494|3496|3495|3496|3495|3495|3494|506
1608630940000|2020-12-22 09:55:40|3495.5|3494.5|3496|3494.5|3496|3494.5|3494.5|3493.5|617
1608630950000|2020-12-22 09:55:50|3495.5|3495|3496.5|3495.5|3496.5|3495.5|3495.5|3494.5|338
1608630960000|2020-12-22 09:56:00|3496|3495|3497.5|3496.5|3498|3497|3496|3494.5|1976
1608630970000|2020-12-22 09:56:10|3497|3496|3497.5|3496|3497.5|3496.5|3496.5|3495.5|2317
1608630980000|2020-12-22 09:56:20|3498|3496.5|3497|3496|3498|3497|3496.5|3496|3544
1608630990000|2020-12-22 09:56:30||3496.5||3496.5||3496.5||3496.5|100
1608631000000|2020-12-22 09:56:40|||||||||29
1608631010000|2020-12-22 09:56:50|3497.5|3497|3497.5|3496.5|3498|3497|3497.5|3496.5|29
1608631020000|2020-12-22 09:57:00|3498|3497|3498.5|3497.5|3498.5|3497.5|3498|3497|186
1608631030000|2020-12-22 09:57:10|3498||3498.5||3498.5||3498||670
1608631040000|2020-12-22 09:57:20|3499|3498|3498.5|3497.5|3499|3498|3498.5|3497.5|3
1608631050000|2020-12-22 09:57:30|3498|3497|3499.5|3498|3499.5|3498.5|3497.5|3497|1588
1608631060000|2020-12-22 09:57:40||3498.5||3498.5||3498.5||3498.5|26
1608631070000|2020-12-22 09:57:50|3499|3498|3498.5|3497.5|3499.5|3498|3498|3497.5|655
1608631080000|2020-12-22 09:58:00|3498||3498||3498||3498||10
1608631090000|2020-12-22 09:58:10|3498.5|3497|3496.5|3495|3498.5|3497|3496.5|3495|2045
1608631100000|2020-12-22 09:58:20|3496|3495.5|3496.5|3495|3496.5|3495.5|3496|3495|0
1608631110000|2020-12-22 09:58:30|3496|3494.5|3495.5|3494|3496|3494.5|3495|3494|13
1608631120000|2020-12-22 09:58:40|3495|3494.5|3495|3494|3495.5|3494.5|3495|3494|0
1608631130000|2020-12-22 09:58:50|3494.5|3493.5|3494.5|3493.5|3494.5|3493.5|3494|3493|575
1608631140000|2020-12-22 09:59:00|3494|3493|3494.5|3493.5|3494.5|3493.5|3494|3493|50
1608631150000|2020-12-22 09:59:10|3495|3494|3495.5|3494.5|3495.5|3494.5|3495|3494|15
1608631160000|2020-12-22 09:59:20|3496|3495|3495.5|3495|3496|3495|3495.5|3495|0
1608631170000|2020-12-22 09:59:30|3496|3495.5|3495.5|3495|3496.5|3495.5|3495|3494|1689
1608631180000|2020-12-22 09:59:40|3496|3495.5|3492|3490.5|3496|3495.5|3492|3490.5|3473
1608631190000|2020-12-22 09:59:50|3491.5|3490|3489.5|3488|3492|3491.5|3488|3487|36049
1608631200000|2020-12-22 10:00:00|3490|3489|3493|3491.5|3493.5|3493|3490|3488.5|4156
1608631210000|2020-12-22 10:00:10|3492.5|3492|3492|3491|3493.5|3493|3490.5|3490|2733
1608631220000|2020-12-22 10:00:20|3491.5|3490.5|3492|3490.5|3492|3491|3490.5|3489.5|2956
1608631230000|2020-12-22 10:00:30|3492.5|3491|3493|3492|3493|3492.5|3491.5|3491|2093
1608631240000|2020-12-22 10:00:40|3493.5||3493||3493.5||3493||1001
1608631250000|2020-12-22 10:00:50|3493.5|3492.5|3492.5|3491.5|3494.5|3493.5|3492.5|3491.5|1417
1608631260000|2020-12-22 10:01:00|3492|3491|3492.5|3491.5|3492.5|3492|3491.5|3490.5|1159
1608631270000|2020-12-22 10:01:10|3493|3492|3493.5|3492.5|3493.5|3492.5|3492.5|3491.5|830
1608631280000|2020-12-22 10:01:20|3494|3493|3493.5|3492.5|3495|3494|3493|3492.5|2908
1608631290000|2020-12-22 10:01:30|3493|3492|3492|3491|3493.5|3493|3491.5|3491|2142
1608631300000|2020-12-22 10:01:40|3491.5|3490.5|3491|3490|3492.5|3491.5|3491|3490|2033
1608631310000|2020-12-22 10:01:50|3491.5|3489.5|3489|3488|3491.5|3489.5|3489|3488|382
1608631320000|2020-12-22 10:02:00|3488.5|3487.5|3488|3486.5|3488.5|3488|3486|3485|8004
1608631330000|2020-12-22 10:02:10|3487.5|3487|3488.5|3487.5|3488.5|3487.5|3487.5|3487|5
1608631340000|2020-12-22 10:02:20|3488|3487|3489|3487.5|3489|3487.5|3487.5|3487|1363
1608631350000|2020-12-22 10:02:30|3488|3487|3486.5|3485|3489|3487|3486|3485|2933
1608631360000|2020-12-22 10:02:40|3486|3484.5|3485.5|3484.5|3486.5|3485|3485|3484.5|1956
1608631370000|2020-12-22 10:02:50|3485|3485|3485.5|3484.5|3486|3485|3485|3484.5|235
1608631380000|2020-12-22 10:03:00|3485|3484|3486|3485|3486|3485.5|3484|3483.5|2967
1608631390000|2020-12-22 10:03:10|3485.5|3484.5|3486|3485|3486.5|3485.5|3485.5|3484.5|1138
1608631400000|2020-12-22 10:03:20|3486.5|3485.5|3486|3485|3486.5|3485.5|3485.5|3485|1769
1608631410000|2020-12-22 10:03:30|3486.5|3485.5|3485.5|3484|3486.5|3485.5|3484.5|3484|1817
1608631420000|2020-12-22 10:03:40|3486|3484.5|3485|3484|3486.5|3486|3484.5|3483.5|1932
1608631430000|2020-12-22 10:03:50|3485.5|3484.5|3485|3483.5|3485.5|3485|3484|3483.5|981
1608631440000|2020-12-22 10:04:00|3484.5|3484|3484|3482.5|3484.5|3484|3483|3482|3180
1608631450000|2020-12-22 10:04:10|3484.5|3483|3484.5|3483.5|3485|3484|3484|3483|550
1608631460000|2020-12-22 10:04:20|3484|3483|3484|3483|3484|3483|3483.5|3482.5|773
1608631470000|2020-12-22 10:04:30|3484.5|3482.5|3485|3484.5|3486|3485|3484.5|3482.5|2387
1608631480000|2020-12-22 10:04:40|3485.5|3485|3485.5|3484.5|3485.5|3485|3485|3484.5|81
1608631490000|2020-12-22 10:04:50|3486|3485|3487.5|3486|3487.5|3486|3486|3485|0
1608631500000|2020-12-22 10:05:00|3487|3486.5|3487|3486|3487.5|3486.5|3486.5|3485.5|1380
1608631510000|2020-12-22 10:05:10|3487.5|3486.5|3487.5|3486.5|3487.5|3486.5|3487.5|3486.5|471
1608631520000|2020-12-22 10:05:20|3487|3487|3489|3488.5|3489|3488.5|3485.5|3485|15347
1608631530000|2020-12-22 10:05:30|3489.5|3489|3492|3491|3492|3491|3489.5|3489|1813
1608631540000|2020-12-22 10:05:40|3492.5|3491.5|3494|3493.5|3494|3493.5|3492|3491|5695
1608631550000|2020-12-22 10:05:50|3494.5|3494|3496|3495|3496|3495.5|3494|3494|7867
1608631560000|2020-12-22 10:06:00|3496.5|3495.5|3497.5|3496|3497.5|3496.5|3496.5|3495.5|2247
1608631570000|2020-12-22 10:06:10|3497|3496.5|3498|3497|3498|3497|3496.5|3496|3039
1608631580000|2020-12-22 10:06:20|3498.5|3496.5|3499|3498|3499|3498|3498.5|3496.5|281
1608631590000|2020-12-22 10:06:30|3499.5|3498.5|3498.5|3497|3499.5|3498.5|3498|3497|5004
1608631600000|2020-12-22 10:06:40|3498||3497.5||3498||3497.5||0
1608631610000|2020-12-22 10:06:50|3497|3496.5|3498.5|3497.5|3498.5|3497.5|3497|3496|568
1608631620000|2020-12-22 10:07:00|3499|3498|3498|3497.5|3499.5|3498|3498|3497|32
1608631630000|2020-12-22 10:07:10|3497.5|3497|3497.5|3496.5|3497.5|3497|3497|3496.5|121
1608631640000|2020-12-22 10:07:20|3497|3496|3497.5|3496.5|3497.5|3496.5|3497|3496|743
1608631650000|2020-12-22 10:07:30|3498|3497|3498.5|3497.5|3498.5|3497.5|3498|3497|281
1608631660000|2020-12-22 10:07:40|3499|3498|3499.5|3498|3499.5|3498.5|3498.5|3497.5|831
1608631670000|2020-12-22 10:07:50|3499|3498.5|3497.5|3496.5|3499|3498.5|3496.5|3496|1793
1608631680000|2020-12-22 10:08:00|3498|3497|3500|3499|3500|3499|3497.5|3496.5|1099
1608631690000|2020-12-22 10:08:10|3499.5|3499.5|3500|3499|3500|3499.5|3499|3498.5|1138
1608631700000|2020-12-22 10:08:20|3499.5|3498.5|3499.5|3498.5|3499.5|3498.5|3499|3498|862
1608631710000|2020-12-22 10:08:30|3499|3498|3500|3499|3500|3499|3497.5|3497|1417
1608631720000|2020-12-22 10:08:40|3499.5|3498.5|3501|3500|3501|3500|3498.5|3497.5|3672
1608631730000|2020-12-22 10:08:50|3500.5|3499.5|3500.5|3500|3501|3500|3500|3499|432
1608631740000|2020-12-22 10:09:00|3501|3500.5|3501|3500|3501|3500.5|3500.5|3500|1078
1608631750000|2020-12-22 10:09:10|3500.5||3501||3501||3500.5||1276
1608631760000|2020-12-22 10:09:20||3500.5||3500.5||3500.5||3500.5|205
1608631770000|2020-12-22 10:09:30|3500.5|3500|3500|3499.5|3500.5|3500|3500|3499|993
1608631780000|2020-12-22 10:09:40|3499.5|3499|3500.5|3499|3500.5|3499|3499.5|3499|974
1608631790000|2020-12-22 10:09:50|3500|3499.5|3500.5|3499.5|3500.5|3499.5|3499.5|3499|811
1608631800000|2020-12-22 10:10:00|3501|3500|3500.5|3499.5|3501|3500|3500|3499.5|206
1608631810000|2020-12-22 10:10:10|3501|3500|3502|3500.5|3502|3501.5|3501|3500|1144
1608631820000|2020-12-22 10:10:20|3501.5||3501.5||3501.5||3501||0
1608631830000|2020-12-22 10:10:30|3502|3501|3503|3502.5|3503|3502.5|3502|3501|821
1608631840000|2020-12-22 10:10:40|3502.5|3502|3502.5|3501.5|3503|3502|3502.5|3501.5|324
1608631850000|2020-12-22 10:10:50|3502|3502|3501.5|3500.5|3502.5|3502|3501.5|3500.5|2618
1608631860000|2020-12-22 10:11:00|3501|3500|3500.5|3499.5|3501.5|3500|3500.5|3499.5|1582
1608631870000|2020-12-22 10:11:10|3501|3500|3501|3500|3501.5|3500.5|3501|3500|419
1608631880000|2020-12-22 10:11:20|3500.5|3499.5|3500|3499.5|3500.5|3499.5|3500|3499.5|99
1608631890000|2020-12-22 10:11:30|3499.5|3499|3500|3499.5|3500|3499.5|3499.5|3498.5|55
1608631900000|2020-12-22 10:11:40|3500.5|3500|3501.5|3500.5|3501.5|3501|3500.5|3500|626
1608631910000|2020-12-22 10:11:50|3501|3501|3500|3499.5|3501|3501|3500|3499|678
1608631920000|2020-12-22 10:12:00|3500.5|3500|3501.5|3500|3501.5|3500|3500.5|3500|274
1608631930000|2020-12-22 10:12:10|3501|3500.5|3502|3501|3502|3501.5|3501|3500.5|1201
1608631940000|2020-12-22 10:12:20|3501.5|3500.5|3502|3501|3502|3501|3501.5|3500.5|1388
1608631950000|2020-12-22 10:12:30||3501.5||3501||3501.5||3501|898
1608631960000|2020-12-22 10:12:40|3502.5|3501.5|3502.5|3502|3502.5|3502|3502|3501.5|570
1608631970000|2020-12-22 10:12:50|3503|3502.5|3505|3504|3505|3504.5|3503|3502|3947
1608631980000|2020-12-22 10:13:00|3505.5|3504.5|3505|3504|3505.5|3504.5|3505|3504|465
1608631990000|2020-12-22 10:13:10|3504.5|3503.5|3503.5|3502|3505|3504|3503.5|3502|3102
1608632000000|2020-12-22 10:13:20|3504|3502.5|3504|3502.5|3504|3503|3502.5|3502|1444
1608632010000|2020-12-22 10:13:30|3503.5|3502|3504|3503|3504|3503|3503|3502|300
1608632020000|2020-12-22 10:13:40||3502.5||3503||3503||3502.5|0
1608632030000|2020-12-22 10:13:50|3503.5|3502.5|3503|3502|3504|3503|3503|3502|145
1608632040000|2020-12-22 10:14:00|3503.5|3502.5|3504|3502.5|3504|3503|3503.5|3502.5|501
1608632050000|2020-12-22 10:14:10|3503.5|3502|3503|3502|3503.5|3502|3503|3502|0
1608632060000|2020-12-22 10:14:20|3502.5||3503||3503||3502.5||627
1608632070000|2020-12-22 10:14:30|3503.5|3502.5|3504|3502.5|3504|3503|3503.5|3502|351
1608632080000|2020-12-22 10:14:40||3503||3503||3503||3503|0
1608632090000|2020-12-22 10:14:50|3504.5|3503.5|3504.5|3503.5|3504.5|3503.5|3504.5|3503.5|160
1608632100000|2020-12-22 10:15:00|3505|3504|3505|3504|3505|3504.5|3505|3504|1094
1608632110000|2020-12-22 10:15:10|3504.5|3503.5|3505|3504|3505.5|3505|3504|3503|3321
1608632120000|2020-12-22 10:15:20|3504|3503.5|3503.5|3502.5|3504|3503.5|3503.5|3502.5|429
1608632130000|2020-12-22 10:15:30|3504|3503|3504|3503.5|3504|3503.5|3504|3503|3
1608632140000|2020-12-22 10:15:40|3503.5|3503|3503.5|3502.5|3503.5|3503|3503.5|3502.5|0
1608632160000|2020-12-22 10:16:00|||||||||82
1608632170000|2020-12-22 10:16:10|3503|3502|3502|3501|3503.5|3502|3501.5|3501|4135
1608632180000|2020-12-22 10:16:20|||||||||150
1608632190000|2020-12-22 10:16:30|3502.5|3501.5|3503.5|3503|3503.5|3503|3502.5|3501.5|389
1608632200000|2020-12-22 10:16:40||3502.5||3502.5||3502.5||3502.5|0
1608632230000|2020-12-22 10:17:10|3503|3502|3503|3501.5|3503|3502.5|3502|3501.5|1488
1608632240000|2020-12-22 10:17:20|3503.5|3502|3503|3502|3503.5|3502.5|3503|3502|393
1608632250000|2020-12-22 10:17:30|3503.5|3502.5|3504|3503.5|3504|3503.5|3503.5|3502.5|1215
1608632260000|2020-12-22 10:17:40|||||||||872
1608632270000|2020-12-22 10:17:50|3504.5|3503|3504|3503|3504.5|3503|3503.5|3502.5|2215
1608632280000|2020-12-22 10:18:00|3504.5|3503.5|3506.5|3505.5|3506.5|3506|3504.5|3503.5|2650
1608632290000|2020-12-22 10:18:10|3506|3505|3505.5|3504.5|3506|3505|3505|3504.5|857
1608632300000|2020-12-22 10:18:20|3506|3504|3505|3504|3506|3504|3505|3504|569
1608632310000|2020-12-22 10:18:30|3504.5||3505||3505||3504.5||187
1608632320000|2020-12-22 10:18:40|3504.5|3503.5|3508|3507|3508|3507.5|3503.5|3502.5|6677
1608632330000|2020-12-22 10:18:50|3507.5|3507.5|3507|3506|3507.5|3507.5|3505.5|3505|12275
1608632340000|2020-12-22 10:19:00|3506.5|3505.5|3506.5|3505.5|3506.5|3505.5|3506|3505.5|1859
1608632350000|2020-12-22 10:19:10|3506|3505|3506|3505|3506|3505|3506|3505|823
1608632360000|2020-12-22 10:19:20|3505.5||3505.5||3505.5||3505.5||0
1608632370000|2020-12-22 10:19:30|3505|3504.5|3504.5|3503.5|3505|3504.5|3504|3503.5|704
1608632380000|2020-12-22 10:19:40|3504|3503|3504.5|3503|3504.5|3503|3504|3503|682
1608632390000|2020-12-22 10:19:50|3504|3503.5|3504|3503|3504|3503.5|3504|3503|150
1608632400000|2020-12-22 10:20:00|3504.5|3503.5|3504.5|3503.5|3504.5|3504|3504.5|3503|969
1608632410000|2020-12-22 10:20:10|3504|3503|3503|3501.5|3504|3503|3502|3501|2795
1608632420000|2020-12-22 10:20:20|3503.5|3502|3503.5|3503|3503.5|3503|3503.5|3502|116
1608632430000|2020-12-22 10:20:30|3503|3502.5|3503|3502|3503.5|3502.5|3502.5|3501.5|1319
1608632440000|2020-12-22 10:20:40|3502.5|3501.5|3503|3501.5|3503.5|3502.5|3502.5|3501.5|660
1608632450000|2020-12-22 10:20:50|3503.5|3502|3503.5|3502.5|3503.5|3503|3503.5|3502|14
1608632460000|2020-12-22 10:21:00|3504|3503|3504|3503|3504|3503.5|3504|3503|311
1608632470000|2020-12-22 10:21:10|3503.5|3502.5|3503.5|3502.5|3503.5|3502.5|3503.5|3502|124
1608632480000|2020-12-22 10:21:20||3502||3502||3502.5||3502|8
1608632490000|2020-12-22 10:21:30|3503|3501.5|3503|3502.5|3503.5|3502.5|3502.5|3501.5|844
1608632500000|2020-12-22 10:21:40|3502.5|3502|3503|3502|3503|3502.5|3502.5|3502|891
1608632510000|2020-12-22 10:21:50||3502.5||3502.5||3502.5||3502.5|0
1608632520000|2020-12-22 10:22:00|3503.5|3503|3504.5|3504|3504.5|3504|3503.5|3503|2411
1608632530000|2020-12-22 10:22:10|3504|3503.5|3504.5|3503|3504.5|3503.5|3504|3503|357
1608632540000|2020-12-22 10:22:20|3504|3502.5|3503.5|3502.5|3504|3502.5|3503|3502.5|1646
1608632550000|2020-12-22 10:22:30|||||||||14
1608632560000|2020-12-22 10:22:40|3503||3503.5||3503.5||3503||1020
1608632570000|2020-12-22 10:22:50|3503|3503|3504.5|3503.5|3504.5|3503.5|3503|3503|275
1608632580000|2020-12-22 10:23:00|3504|3503|3503.5|3503|3504|3503|3503.5|3503|214
1608632590000|2020-12-22 10:23:10||3502.5||3502.5||3502.5||3502.5|1755
1608632600000|2020-12-22 10:23:20|3504|3503|3503.5|3502.5|3504.5|3503.5|3503.5|3502.5|291
1608632610000|2020-12-22 10:23:30|3504|3503|3504.5|3504|3504.5|3504|3504|3503|125
1608632620000|2020-12-22 10:23:40|3504|3503.5|3504|3503|3504|3503.5|3504|3503|808
1608632630000|2020-12-22 10:23:50|3504.5|3503.5|3504.5|3503|3504.5|3504|3504.5|3503|154
1608632640000|2020-12-22 10:24:00|3504||3504||3504||3503.5||0
1608632650000|2020-12-22 10:24:10|3503.5|3502.5|3505|3504.5|3505|3504.5|3503.5|3502.5|1583
1608632660000|2020-12-22 10:24:20|||||||||528
1608632670000|2020-12-22 10:24:30|3504.5|3504|3504.5|3503|3504.5|3504|3504.5|3503|1252
1608632680000|2020-12-22 10:24:40|3504|3502.5|3503.5|3502|3504|3502.5|3503|3502|1553
1608632700000|2020-12-22 10:25:00|3503|3501.5|3501.5|3500.5|3503|3501.5|3501|3500.5|1133
1608632720000|2020-12-22 10:25:20|3502|3501|3502|3501|3502.5|3502|3501.5|3501|2098
1608632730000|2020-12-22 10:25:30||3500.5||3500.5||3500.5||3500.5|0
1608632750000|2020-12-22 10:25:50|3502.5|3501|3503|3502.5|3503.5|3502.5|3502.5|3501|1150
1608632760000|2020-12-22 10:26:00|3502.5|3502|3502|3501|3502.5|3502.5|3501.5|3501|1360
1608632770000|2020-12-22 10:26:10|3502.5|3501.5|3503|3502|3503|3502|3502.5|3501.5|102
1608632790000|2020-12-22 10:26:30|3502.5|3502.5|3504|3503|3504|3503.5|3502.5|3502.5|813
1608632800000|2020-12-22 10:26:40|3504.5|3502.5|3503|3502|3504.5|3502.5|3502.5|3502|3389
1608632810000|2020-12-22 10:26:50|3502.5|3501.5|3502.5|3501.5|3503|3501.5|3502|3500.5|240
1608632820000|2020-12-22 10:27:00|3502|3502|3502|3501.5|3502|3502|3502|3501.5|15
1608632830000|2020-12-22 10:27:10|3502.5|3502|3501.5|3500.5|3502.5|3502|3501.5|3500.5|967
1608632840000|2020-12-22 10:27:20|3501|3500|3501|3500|3501.5|3500|3500.5|3500|4071
1608632850000|2020-12-22 10:27:30|3501.5|3500.5|3501|3500.5|3501.5|3500.5|3501|3500.5|140
1608632870000|2020-12-22 10:27:50|3502|3501|3502.5|3501|3502.5|3501|3502|3501|1228
1608632880000|2020-12-22 10:28:00||3501.5||3501.5||3501.5||3501|0
1608632890000|2020-12-22 10:28:10|3503|3502|3503.5|3502|3503.5|3503|3503|3502|599
1608632900000|2020-12-22 10:28:20|3504|3502.5|3503.5|3502.5|3504|3503|3503.5|3502.5|0
1608632910000|2020-12-22 10:28:30||3503||3503||3503||3503|0
1608632920000|2020-12-22 10:28:40|3504|3502.5|3504|3503|3504|3503.5|3504|3502.5|189
1608632930000|2020-12-22 10:28:50|3504.5|3503.5|3504.5|3503.5|3504.5|3504|3504|3503.5|702
1608632940000|2020-12-22 10:29:00|3505|3504|3505|3504|3505|3504.5|3504.5|3504|600
1608632950000|2020-12-22 10:29:10|3504.5|3504.5|3505|3504|3505|3504.5|3504.5|3504|1597
1608632960000|2020-12-22 10:29:20|3505.5|3504.5|3505.5|3504.5|3505.5|3505|3505.5|3504.5|994
1608632970000|2020-12-22 10:29:30|3505|3504|3505|3504|3505.5|3504|3504.5|3504|544
1608632980000|2020-12-22 10:29:40|3504.5|3503.5|3504|3503.5|3505|3503.5|3504|3503.5|679
1608632990000|2020-12-22 10:29:50|3504.5|3504|3504.5|3503.5|3504.5|3504|3504|3503.5|543
1608633000000|2020-12-22 10:30:00|3504|3503|3502.5|3501.5|3504.5|3503|3502.5|3501.5|2083
1608633010000|2020-12-22 10:30:10|3503|3502|3503|3501.5|3503|3502|3502.5|3501.5|145
1608633020000|2020-12-22 10:30:20|3502.5|3501|3502|3501|3502.5|3501.5|3501|3500.5|1678
1608633040000|2020-12-22 10:30:40|3502.5|3501.5|3502|3501|3502.5|3502|3502|3501|692
1608633050000|2020-12-22 10:30:50|||||||||45
1608633060000|2020-12-22 10:31:00|3501.5|3500.5|3501|3500|3502|3500.5|3500.5|3500|893
1608633070000|2020-12-22 10:31:10|3501.5||3501.5||3501.5||3501.5||0
1608633080000|2020-12-22 10:31:20|3502|3500.5|3502|3501|3502|3501|3502|3500.5|0
1608633090000|2020-12-22 10:31:30|3501.5|3500.5|3500|3499|3501.5|3500.5|3499.5|3499|3148
1608633100000|2020-12-22 10:31:40|3499.5|3498.5|3499|3498|3499.5|3498.5|3499|3498|33
1608633110000|2020-12-22 10:31:50|3498.5|3498.5|3498|3497.5|3499|3498.5|3498|3497.5|439
1608633120000|2020-12-22 10:32:00|3498.5|3497|3498.5|3497.5|3498.5|3497.5|3498.5|3497|1297
1608633130000|2020-12-22 10:32:10|3498||3498||3498||3498||422
1608633140000|2020-12-22 10:32:20|3497.5|3497|3496|3495.5|3497.5|3497.5|3496|3495.5|2188
1608633150000|2020-12-22 10:32:30|3496.5|3496|3497|3496|3497|3496|3496.5|3496|87
1608633160000|2020-12-22 10:32:40|3496.5|3495.5|3495|3494|3496.5|3495.5|3494|3493.5|897
1608633170000|2020-12-22 10:32:50|3494.5|3493.5|3495|3494|3495|3494.5|3494|3493|16622
1608633180000|2020-12-22 10:33:00|3495.5|3494.5|3496.5|3495.5|3496.5|3496|3495|3494|4167
1608633190000|2020-12-22 10:33:10|3497|3496|3498|3497|3498|3497.5|3495.5|3495|11251
1608633200000|2020-12-22 10:33:20|3497.5|3496.5|3496.5|3495.5|3497.5|3496.5|3496|3495.5|890
1608633210000|2020-12-22 10:33:30|3497|3496|3497|3496.5|3497|3496.5|3497|3496|117
1608633230000|2020-12-22 10:33:50|3496.5|3496|3496.5|3495.5|3496.5|3496|3496|3495.5|144
1608633250000|2020-12-22 10:34:10|3497|3496|3497|3496|3497|3496.5|3497|3496|517
1608633260000|2020-12-22 10:34:20|3496.5|3496.5|3497|3496|3497|3496.5|3496.5|3496|2169
1608633270000|2020-12-22 10:34:30|3496.5|3495.5|3496.5|3495.5|3496.5|3495.5|3496.5|3495.5|578
1608633280000|2020-12-22 10:34:40|3497|3496|3498.5|3497.5|3498.5|3497.5|3497|3496|1615
1608633290000|2020-12-22 10:34:50|3498|3497|3497.5|3496.5|3498.5|3497|3497|3496|2236
1608633300000|2020-12-22 10:35:00||3497||3496.5||3497||3496.5|8
1608633310000|2020-12-22 10:35:10|3498|3497|3497.5|3497|3498|3497|3497.5|3497|890
1608633320000|2020-12-22 10:35:20|3498|3497.5|3498.5|3497.5|3498.5|3497.5|3498|3497.5|1093
1608633360000|2020-12-22 10:36:00|3499|3498|3499|3498.5|3499.5|3498.5|3499|3498|572
1608633370000|2020-12-22 10:36:10|3498.5|3498|3498.5|3498|3498.5|3498|3498.5|3498|457
1608633380000|2020-12-22 10:36:20|3499|3498.5|3499.5|3498.5|3499.5|3499|3499|3498.5|793
1608633390000|2020-12-22 10:36:30||3498||3498||3498.5||3498|1
1608633400000|2020-12-22 10:36:40|3499|3498.5|3499.5|3498.5|3499.5|3498.5|3499|3498.5|62
1608633410000|2020-12-22 10:36:50|3500|3499|3500.5|3499.5|3500.5|3499.5|3499.5|3499|1490
1608633420000|2020-12-22 10:37:00|3501|3500|3501|3500.5|3501|3500.5|3501|3499.5|2334
1608633430000|2020-12-22 10:37:10|3500.5|3500|3499|3498|3500.5|3500|3498.5|3498|3412
1608633440000|2020-12-22 10:37:20|3499.5|3498.5|3499|3498.5|3499.5|3498.5|3499|3498|0
1608633450000|2020-12-22 10:37:30|||||||||307
1608633460000|2020-12-22 10:37:40|3499.5|3499|3499.5|3498.5|3499.5|3499|3499|3498.5|517
1608633480000|2020-12-22 10:38:00|3499|3498|3498.5|3497.5|3499.5|3498|3497.5|3497|1998
1608633500000|2020-12-22 10:38:20|3498||3498||3498||3498||434
1608633510000|2020-12-22 10:38:30|3497.5|3497|3497.5|3496.5|3497.5|3497|3497|3496.5|692
1608633520000|2020-12-22 10:38:40|3498|3497|3498|3497|3498|3497.5|3498|3497|384
1608633530000|2020-12-22 10:38:50|3497.5|3496.5|3497.5|3496.5|3498|3497.5|3497|3496.5|741
1608633540000|2020-12-22 10:39:00||3497||3497||3497||3496.5|38
1608633550000|2020-12-22 10:39:10|3497|3496.5|3497|3496.5|3497.5|3496.5|3497|3496|1103
1608633560000|2020-12-22 10:39:20|3497.5|3496|3497.5|3496.5|3497.5|3497|3497|3496|803
1608633570000|2020-12-22 10:39:30|3498|3497|3498|3497.5|3498|3497.5|3498|3497|236
1608633580000|2020-12-22 10:39:40|3497.5|3497|3497.5|3497|3497.5|3497.5|3497.5|3497|403
1608633590000|2020-12-22 10:39:50|3498|3497.5|3498.5|3498|3498.5|3498|3498|3497|834
1608633600000|2020-12-22 10:40:00|3499|3497.5|3499|3498|3499.5|3499|3498|3497.5|2708
1608633610000|2020-12-22 10:40:10|||||||||11
1608633620000|2020-12-22 10:40:20|3498.5|3497.5|3499|3498|3499|3498.5|3498|3497.5|736
1608633630000|2020-12-22 10:40:30|3498.5||3499||3499||3498.5||40
1608633640000|2020-12-22 10:40:40|3498.5|3498.5|3499|3498|3499|3498.5|3498|3497.5|524
1608633650000|2020-12-22 10:40:50|3499.5|3498.5|3499.5|3498.5|3499.5|3498.5|3499.5|3498.5|50
1608633660000|2020-12-22 10:41:00|3499|3497.5|3499.5|3498.5|3499.5|3498.5|3498|3497.5|4692
1608633670000|2020-12-22 10:41:10|3499|3499|3499.5|3499|3499.5|3499|3499|3499|408
1608633680000|2020-12-22 10:41:20|3500|3499.5|3500|3499|3500.5|3500|3500|3499|3179
1608633690000|2020-12-22 10:41:30|3500.5|3498.5|3499.5|3498.5|3500.5|3498.5|3499.5|3498.5|489
1608633700000|2020-12-22 10:41:40|3500|3499|3500.5|3499.5|3500.5|3499.5|3500|3499|671
1608633710000|2020-12-22 10:41:50|3500|3500|3500.5|3500|3500.5|3500|3500|3500|1179
1608633720000|2020-12-22 10:42:00|3501|3499.5|3500|3499.5|3501|3499.5|3500|3499.5|2660
1608633730000|2020-12-22 10:42:10|||||||||873
1608633740000|2020-12-22 10:42:20|||||||||1
1608633750000|2020-12-22 10:42:30|||||||||689
1608633760000|2020-12-22 10:42:40|3500.5|3500|3500.5|3499.5|3500.5|3500|3500|3499.5|516
1608633770000|2020-12-22 10:42:50|3500|3499|3499.5|3498.5|3500.5|3499|3499|3498.5|322
1608633790000|2020-12-22 10:43:10|3499|3498|3498.5|3498|3499|3498|3498.5|3497.5|298
1608633800000|2020-12-22 10:43:20|3499|3498.5|3499|3498.5|3499|3498.5|3499|3498.5|100
1608633810000|2020-12-22 10:43:30|3499.5|3499|3499|3498.5|3499.5|3499|3499|3498.5|729
1608633820000|2020-12-22 10:43:40|3499.5||3499.5||3499.5||3499.5||5
1608633830000|2020-12-22 10:43:50|3499|3498|3498.5|3497.5|3499|3498|3497.5|3497|609
1608633840000|2020-12-22 10:44:00|3499|3498|3499|3498|3499|3498.5|3499|3498|768
1608633850000|2020-12-22 10:44:10|3499.5|3498.5|3500|3499.5|3500|3499.5|3499.5|3498.5|1587
1608633860000|2020-12-22 10:44:20|3499.5|3499|3499.5|3499|3500|3499|3499.5|3499|274
1608633870000|2020-12-22 10:44:30|3499|3498.5|3499|3498|3499|3498.5|3498.5|3498|898
1608633880000|2020-12-22 10:44:40|3499.5|3498.5|3499|3498.5|3499.5|3498.5|3499|3498.5|625
1608633890000|2020-12-22 10:44:50|||||||||553
1608633900000|2020-12-22 10:45:00|3498.5|3498|3498|3497.5|3498.5|3498|3498|3497.5|200
1608633910000|2020-12-22 10:45:10|||||||||1368
1608633920000|2020-12-22 10:45:20|||||||||27
1608633930000|2020-12-22 10:45:30|||||||||1
1608633940000|2020-12-22 10:45:40|3497.5|3497|3496.5|3496|3498|3497|3496.5|3496|2983
1608633950000|2020-12-22 10:45:50|3497|3496.5|3497.5|3497|3497.5|3497|3497|3496.5|8598
1608633960000|2020-12-22 10:46:00|3498|3497.5|3497|3496.5|3498|3497.5|3497|3496|5247
1608633970000|2020-12-22 10:46:10|3496.5|3496|3496.5|3496|3496.5|3496|3496.5|3496|299
1608633980000|2020-12-22 10:46:20|3497|3495.5|3496.5|3496|3497|3496|3496.5|3495.5|1486
1608633990000|2020-12-22 10:46:30|||||||||62
1608634000000|2020-12-22 10:46:40|3497|3496.5|3497|3496.5|3497.5|3497|3497|3496.5|790
1608634010000|2020-12-22 10:46:50|3497.5|3497|3497.5|3496.5|3497.5|3497|3497|3496.5|574
1608634020000|2020-12-22 10:47:00|||||||||224
1608634030000|2020-12-22 10:47:10|3497|3496|3496|3495.5|3497.5|3496|3496|3495|2088
1608634040000|2020-12-22 10:47:20|3495.5|3495|3495.5|3494.5|3496|3495|3495|3494.5|1551
1608634050000|2020-12-22 10:47:30|3495|3494|3493.5|3493|3495.5|3494|3493.5|3493|8972
1608634060000|2020-12-22 10:47:40|3494|3493.5|3495.5|3494.5|3495.5|3494.5|3494|3493.5|6182
1608634070000|2020-12-22 10:47:50|3495|3494|3494.5|3494|3495.5|3494.5|3494.5|3494|2001
1608634080000|2020-12-22 10:48:00|3494|3493.5|3494|3493.5|3494.5|3494|3493|3492.5|5963
1608634090000|2020-12-22 10:48:10|3493.5|3493|3493.5|3492.5|3493.5|3493|3493|3492|1975
1608634100000|2020-12-22 10:48:20|3493|3492|3492.5|3492|3493|3492|3491.5|3490.5|1666
1608634110000|2020-12-22 10:48:30|3492|3491.5|3493|3492.5|3493|3492.5|3492|3491.5|1687
1608634120000|2020-12-22 10:48:40|3492.5|3492|3492|3491|3492.5|3492|3491.5|3491|1549
1608634130000|2020-12-22 10:48:50|3492.5|3491.5|3492|3491|3492.5|3491.5|3492|3491|0
1608634140000|2020-12-22 10:49:00|3492.5|3491.5|3493|3492|3493|3492|3492.5|3491|1542
1608634150000|2020-12-22 10:49:10|3492.5|3492.5|3494|3493|3494|3493|3492.5|3492|3036
1608634160000|2020-12-22 10:49:20||3492.5||3493||3493||3492.5|16
1608634170000|2020-12-22 10:49:30|3494.5|3493.5|3495|3494.5|3495|3494.5|3494.5|3493.5|2435
1608634180000|2020-12-22 10:49:40|3494.5|3494|3495.5|3494.5|3495.5|3494.5|3494.5|3493.5|253
1608634190000|2020-12-22 10:49:50|3496|3495|3501|3500|3505.5|3504.5|3496|3494.5|7022
1608634200000|2020-12-22 10:50:00|3501.5|3500.5|3503|3501.5|3503.5|3502.5|3499.5|3498.5|3923
1608634210000|2020-12-22 10:50:10|3502.5|3502|3497.5|3496.5|3503|3502|3497.5|3496.5|3454
1608634220000|2020-12-22 10:50:20|3498|3497|3494.5|3493.5|3498.5|3497.5|3494.5|3493|2862
1608634230000|2020-12-22 10:50:30|3495|3493|3495|3494|3496|3495.5|3495|3493|2508
1608634240000|2020-12-22 10:50:40|3494.5|3493.5|3494.5|3494|3495.5|3495|3493.5|3492.5|1373
1608634250000|2020-12-22 10:50:50|3495|3493.5|3495.5|3494.5|3495.5|3495|3494|3493|1325
1608634260000|2020-12-22 10:51:00|3495|3494|3494|3493|3495|3494|3493.5|3492.5|1181
1608634270000|2020-12-22 10:51:10|3494.5|3493.5|3493.5|3492.5|3495|3493.5|3493.5|3492.5|0
1608634280000|2020-12-22 10:51:20|3493|3492|3493.5|3493|3494|3493.5|3492.5|3492|1150
1608634290000|2020-12-22 10:51:30|3493|3492.5|3493.5|3492.5|3493.5|3492.5|3492.5|3492|2154
1608634300000|2020-12-22 10:51:40|3493|3492|3491.5|3491|3493|3492|3491.5|3490.5|5230
1608634310000|2020-12-22 10:51:50|3492|3491.5|3492|3491|3493|3492.5|3491.5|3491|1987
1608634320000|2020-12-22 10:52:00|3492.5|3491.5|3494|3493.5|3494|3493.5|3492.5|3491.5|1835
1608634330000|2020-12-22 10:52:10|3494.5|3494|3494.5|3493.5|3495.5|3494.5|3492.5|3492|8738
1608634340000|2020-12-22 10:52:20|3495|3494|3498.5|3498|3499|3498|3495|3493.5|4678
1608634350000|2020-12-22 10:52:30||3497.5||3497.5||3498||3497|837
1608634360000|2020-12-22 10:52:40|3498|3497|3497|3496|3498.5|3497|3497|3496|958
1608634370000|2020-12-22 10:52:50|3497.5|3496.5|3497|3496|3497.5|3496.5|3497|3496|17
1608634380000|2020-12-22 10:53:00|3496.5|3495.5|3496.5|3496|3496.5|3496|3495.5|3495|792
1608634390000|2020-12-22 10:53:10||3495.5||3495||3495.5||3495|30
1608634400000|2020-12-22 10:53:20|3496|3494.5|3495.5|3495|3496|3495|3495|3494.5|359
1608634410000|2020-12-22 10:53:30|3495|3494.5|3495|3493.5|3495.5|3494.5|3494|3493.5|332
1608634420000|2020-12-22 10:53:40|3494.5|3493|3492.5|3491.5|3495|3493|3492|3491|2151
1608634430000|2020-12-22 10:53:50|3493|3491|3492.5|3491.5|3493|3492|3492|3491|50
1608634440000|2020-12-22 10:54:00|3492|3491|3492|3491|3492|3491|3491.5|3491|281
1608634450000|2020-12-22 10:54:10|3492.5|3491.5|3493|3492|3493|3492.5|3492.5|3491|1771
1608634460000|2020-12-22 10:54:20|3493.5|3491.5|3493.5|3493|3494|3493|3493|3491.5|2105
1608634470000|2020-12-22 10:54:30|3494|3492.5|3494.5|3494|3494.5|3494|3493|3492.5|964
1608634480000|2020-12-22 10:54:40|3495|3494.5|3494.5|3493.5|3495|3494.5|3494.5|3493.5|252
1608634490000|2020-12-22 10:54:50|3495|3494|3495.5|3494|3495.5|3494.5|3495|3494|527
1608634500000|2020-12-22 10:55:00|3495|3493.5|3494|3493|3495|3493.5|3494|3493|1111
1608634510000|2020-12-22 10:55:10|3494.5|3493.5|3493.5|3492.5|3494.5|3494|3493|3492.5|529
1608634520000|2020-12-22 10:55:20|3493|3492|3493.5|3493|3493.5|3493|3492|3491.5|1028
1608634530000|2020-12-22 10:55:30|3494|3493.5|3493.5|3492.5|3494|3493.5|3493|3492|429
1608634540000|2020-12-22 10:55:40|3494|3493|3493.5|3492.5|3494.5|3494|3493.5|3492.5|1365
1608634550000|2020-12-22 10:55:50|||||||||3
1608634560000|2020-12-22 10:56:00|3494|3493.5|3493.5|3492.5|3494.5|3493.5|3493|3492.5|894
1608634570000|2020-12-22 10:56:10|3494|3493|3497|3496|3497|3496|3494|3493|1013
1608634580000|2020-12-22 10:56:20|3496.5|3496.5|3497.5|3496.5|3497.5|3496.5|3496.5|3496|183
1608634590000|2020-12-22 10:56:30|3497|3496|3497|3496|3497.5|3496.5|3496.5|3495.5|976
1608634600000|2020-12-22 10:56:40|3496.5|3495.5|3495.5|3494.5|3496.5|3495.5|3495|3494|1562
1608634610000|2020-12-22 10:56:50|3496|3495|3495|3494|3496|3495|3495|3494|0
1608634620000|2020-12-22 10:57:00||3493.5||3494||3494.5||3493.5|112
1608634630000|2020-12-22 10:57:10|3494.5|3494.5|3494|3493|3495|3494.5|3493.5|3493|442
1608634640000|2020-12-22 10:57:20||3493.5||3493.5||3493.5||3493.5|16
1608634650000|2020-12-22 10:57:30|3494.5|3494|3495|3494|3495|3494.5|3494|3493.5|913
1608634660000|2020-12-22 10:57:40|3494.5|3493.5|3495|3494|3495|3494.5|3494|3493.5|9895
1608634670000|2020-12-22 10:57:50|3494.5|3494.5|3495|3494.5|3495|3494.5|3494.5|3494.5|532
1608634680000|2020-12-22 10:58:00|3494.5|3494|3494.5|3494|3494.5|3494|3494.5|3494|62
1608634690000|2020-12-22 10:58:10|3494|3493.5|3493.5|3493|3494|3493.5|3493.5|3492.5|834
1608634700000|2020-12-22 10:58:20|3494|3493.5|3494|3493|3494|3493.5|3494|3493|292
1608634710000|2020-12-22 10:58:30|3493.5||3494||3494||3493.5||22
1608634730000|2020-12-22 10:58:50|3494.5|3493.5|3496|3495.5|3496.5|3496|3494.5|3493.5|1575
1608634740000|2020-12-22 10:59:00|3495|3495|3492.5|3492|3495|3495|3492.5|3492|1938
1608634750000|2020-12-22 10:59:10|3493|3492.5|3493|3492|3493|3492.5|3493|3492|182
1608634760000|2020-12-22 10:59:20|3492.5|3491.5|3491.5|3490.5|3492.5|3491.5|3491.5|3490.5|735
1608634770000|2020-12-22 10:59:30|3492|3491|3492|3491|3492|3491.5|3492|3490.5|191
1608634780000|2020-12-22 10:59:40|3492.5|3491.5|3492|3491|3493|3492.5|3492|3491|658
1608634790000|2020-12-22 10:59:50|3492.5|3491.5|3492.5|3492|3493|3492.5|3492.5|3491|2010
1608634800000|2020-12-22 11:00:00|3493|3492.5|3492|3491|3493|3492.5|3491.5|3491|293
1608634810000|2020-12-22 11:00:10|3491.5|3490.5|3492|3491|3492|3491|3490.5|3490|1871
1608634820000|2020-12-22 11:00:20||3491.5||3491.5||3491.5||3491.5|0
1608634830000|2020-12-22 11:00:30|3491.5|3491|3491.5|3490.5|3491.5|3491|3491|3490.5|196
1608634840000|2020-12-22 11:00:40|3492|3491|3492|3491|3492|3491.5|3492|3491|1164
1608634850000|2020-12-22 11:00:50|3492.5|3491.5|3491.5|3491|3492.5|3491.5|3491.5|3491|256
1608634860000|2020-12-22 11:01:00|3491|3490.5|3491.5|3490.5|3491.5|3490.5|3491|3490.5|23
1608634870000|2020-12-22 11:01:10|3491||3491.5||3491.5||3491||749
1608634880000|2020-12-22 11:01:20|3492|3491|3492|3491|3492|3491.5|3491.5|3491|565
1608634890000|2020-12-22 11:01:30|3492.5|3491.5|3493|3492|3493|3492.5|3492.5|3491.5|987
1608634900000|2020-12-22 11:01:40|3493.5|3492.5|3494|3493.5|3494.5|3493.5|3493.5|3492.5|10600
1608634910000|2020-12-22 11:01:50|3494.5|3494|3494|3493|3495|3494|3493.5|3493|2998
1608634920000|2020-12-22 11:02:00|3493.5|3492.5|3494|3493|3495.5|3494.5|3493.5|3492.5|1347
1608634930000|2020-12-22 11:02:10|3494.5|3494|3494|3493|3494.5|3494|3493.5|3493|659
1608634940000|2020-12-22 11:02:20|3493.5|3492.5|3495|3494|3495.5|3495|3493.5|3492.5|505
1608634950000|2020-12-22 11:02:30|3495.5|3494.5|3495|3493.5|3495.5|3494.5|3494.5|3493.5|0
1608634960000|2020-12-22 11:02:40|3494.5|3494|3494.5|3494|3495.5|3494.5|3494.5|3493.5|537
1608634970000|2020-12-22 11:02:50|3495|3494.5|3495.5|3494.5|3495.5|3494.5|3495|3494.5|407
1608634980000|2020-12-22 11:03:00|3495|3495|3496|3495|3496|3495|3495|3495|54
1608635000000|2020-12-22 11:03:20|3496.5|3495.5|3495.5|3495|3496.5|3495.5|3495.5|3495|1195
1608635010000|2020-12-22 11:03:30|3495|3494.5|3495.5|3494.5|3496|3495.5|3495|3494.5|504
1608635020000|2020-12-22 11:03:40|3496|3495|3495|3494.5|3496|3495|3495|3494.5|604
1608635030000|2020-12-22 11:03:50|3495.5||3495.5||3495.5||3495.5||74
1608635040000|2020-12-22 11:04:00|3496|3495|3497|3496|3497|3496.5|3495.5|3495|11
1608635050000|2020-12-22 11:04:10||3495.5||3496||3496||3495.5|0
1608635070000|2020-12-22 11:04:30|3496.5|3495.5|3495.5|3494.5|3497|3495.5|3495|3494|2278
1608635080000|2020-12-22 11:04:40|3495|3494|3495.5|3494.5|3495.5|3494.5|3495|3494|1094
1608635090000|2020-12-22 11:04:50|3496|3495|3496|3495.5|3496|3495.5|3496|3495|60
1608635100000|2020-12-22 11:05:00|3496.5|3496|3496.5|3496|3496.5|3496|3496|3495.5|450
1608635110000|2020-12-22 11:05:10|3496|3495.5|3496.5|3495.5|3496.5|3496|3496|3495.5|313
1608635120000|2020-12-22 11:05:20|3497|3496|3498|3497|3498|3497|3496.5|3495.5|6419
1608635130000|2020-12-22 11:05:30|3498.5|3497.5|3497.5|3497|3498.5|3497.5|3497.5|3497|119
1608635140000|2020-12-22 11:05:40|3498|3497.5|3498|3497|3498.5|3498|3497.5|3497|5016
1608635150000|2020-12-22 11:05:50|3498.5|3497.5|3498.5|3497.5|3498.5|3497.5|3498.5|3497.5|93
1608635160000|2020-12-22 11:06:00|3498|3497|3499|3498|3499|3498.5|3497.5|3496.5|2846
1608635170000|2020-12-22 11:06:10|3499.5|3498.5|3500|3499|3500|3499.5|3499.5|3498.5|1306
1608635200000|2020-12-22 11:06:40|3499.5|3498.5|3499|3498|3499.5|3498.5|3499|3498|258
1608635210000|2020-12-22 11:06:50|3499.5|3498.5|3499|3498|3499.5|3498.5|3499|3498|697
1608635220000|2020-12-22 11:07:00|3499.5|3498.5|3499.5|3498.5|3499.5|3498.5|3499.5|3498|0
1608635230000|2020-12-22 11:07:10|3499||3499.5||3499.5||3499||23
1608635250000|2020-12-22 11:07:30||3499||3499||3499||3499|0
1608635260000|2020-12-22 11:07:40|3500|3499.5|3501|3500|3502|3501|3500|3499.5|2244
1608635270000|2020-12-22 11:07:50|3500.5|3499.5|3500.5|3499.5|3500.5|3499.5|3500|3499|1446
1608635280000|2020-12-22 11:08:00|3500|3499|3499|3498.5|3501|3500|3499|3498.5|1987
1608635290000|2020-12-22 11:08:10|3499.5|3499|3500|3499|3500|3499|3499.5|3499|0
1608635310000|2020-12-22 11:08:30|3500.5|3499.5|3501.5|3500.5|3501.5|3501|3500.5|3499.5|497
1608635320000|2020-12-22 11:08:40|3502|3501|3502|3501.5|3502|3501.5|3502|3501|227
1608635330000|2020-12-22 11:08:50|3501.5|3501|3502|3501|3502|3501|3501.5|3501|268
1608635340000|2020-12-22 11:09:00|3501.5|3500.5|3501.5|3500.5|3502|3500.5|3501.5|3500.5|245
1608635350000|2020-12-22 11:09:10|3502|3501|3501|3500.5|3502|3501|3501|3500.5|724
1608635360000|2020-12-22 11:09:20|3500.5|3500|3500.5|3500|3501.5|3500|3500|3499.5|1325
1608635370000|2020-12-22 11:09:30|3499.5|3499|3500|3498.5|3500|3499|3499.5|3498.5|1504
1608635380000|2020-12-22 11:09:40|3500.5|3499|3500|3499|3500.5|3499|3500|3499|33
1608635390000|2020-12-22 11:09:50||3499.5||3499||3499.5||3499|0
1608635400000|2020-12-22 11:10:00|3499.5|3499.5|3500|3499.5|3500|3499.5|3499.5|3499.5|474
1608635410000|2020-12-22 11:10:10|3500.5|3499|3501|3500|3501|3500|3500.5|3499|1170
1608635420000|2020-12-22 11:10:20|3501.5|3500.5|3501.5|3500.5|3501.5|3500.5|3501.5|3500.5|1031
1608635430000|2020-12-22 11:10:30|3502||3502||3502||3502||0
1608635440000|2020-12-22 11:10:40|3501.5|3500|3501|3500|3501.5|3500|3501|3500|0
1608635450000|2020-12-22 11:10:50|3500.5|3499.5|3499.5|3498.5|3500.5|3500|3499|3498.5|297
1608635460000|2020-12-22 11:11:00|3499|3498|3499|3498.5|3499.5|3498.5|3499|3498|541
1608635470000|2020-12-22 11:11:10|3498.5|3498|3498.5|3497.5|3498.5|3498|3498.5|3497.5|564
1608635480000|2020-12-22 11:11:20|3498||3498.5||3498.5||3498||26
1608635490000|2020-12-22 11:11:30||3498||3498||3498||3497.5|85
1608635500000|2020-12-22 11:11:40|3499|3497.5|3498|3497.5|3499|3497.5|3498|3497.5|253
1608635510000|2020-12-22 11:11:50|||||||||3
1608635520000|2020-12-22 11:12:00|3498.5|3498|3498.5|3497.5|3499|3498|3498.5|3497.5|113
1608635530000|2020-12-22 11:12:10|3498||3498||3498||3498||0
1608635540000|2020-12-22 11:12:20|3498.5||3498.5||3498.5||3498.5||0
1608635550000|2020-12-22 11:12:30|3499|3498|3498|3497.5|3499|3498|3498|3497.5|131
1608635560000|2020-12-22 11:12:40|3497.5|3497|3498|3497.5|3498.5|3497.5|3497.5|3496.5|2504
1608635570000|2020-12-22 11:12:50|3497.5|3497|3498|3497.5|3498|3497.5|3497.5|3497|79
1608635580000|2020-12-22 11:13:00|3497.5|3497|3498|3497|3498|3497.5|3497|3496.5|883
1608635590000|2020-12-22 11:13:10|3497.5|3496.5|3496|3495|3497.5|3496.5|3495.5|3495|852
1608635600000|2020-12-22 11:13:20|3495.5|3494.5|3495|3494|3495.5|3495|3495|3494|889
1608635620000|2020-12-22 11:13:40|3495.5|3494.5|3495.5|3495|3495.5|3495|3495.5|3494.5|284
1608635630000|2020-12-22 11:13:50|3496||3496||3496||3496||79
1608635640000|2020-12-22 11:14:00||3495.5||3495||3495.5||3495|160
1608635650000|2020-12-22 11:14:10|3496.5|3495.5|3496.5|3495.5|3496.5|3496|3496.5|3495|1616
1608635660000|2020-12-22 11:14:20|||||||||52
1608635670000|2020-12-22 11:14:30|3496|3496|3497|3496|3497|3496.5|3495.5|3495|1901
1608635680000|2020-12-22 11:14:40||3495.5||3496||3496||3495.5|0
1608635690000|2020-12-22 11:14:50|3496.5|3495.5|3496.5|3495.5|3496.5|3496|3496|3495.5|1188
1608635700000|2020-12-22 11:15:00|3496|3495|3495.5|3495|3496.5|3495|3495.5|3495|159
1608635710000|2020-12-22 11:15:10|3495|3494.5|3495|3494.5|3495.5|3494.5|3495|3494.5|248
1608635720000|2020-12-22 11:15:20|3494.5|3494|3494.5|3493.5|3495|3494|3493.5|3493|795
1608635730000|2020-12-22 11:15:30||3494||3493.5||3494||3493.5|210
1608635740000|2020-12-22 11:15:40|3494||3494.5||3494.5||3494||488
1608635750000|2020-12-22 11:15:50|3495|3494|3495|3494.5|3495.5|3495|3495|3494|2177
1608635760000|2020-12-22 11:16:00|3495.5||3495.5||3495.5||3495.5||21
1608635780000|2020-12-22 11:16:20|3496|3495|3497.5|3496.5|3497.5|3496.5|3496|3495|722
1608635790000|2020-12-22 11:16:30|3497|3496|3497|3496|3497|3496|3496.5|3496|456
1608635800000|2020-12-22 11:16:40|3496.5||3496.5||3496.5||3496.5||0
1608635820000|2020-12-22 11:17:00|3497|3496.5|3498|3497|3498|3497|3497|3496.5|0
1608635830000|2020-12-22 11:17:10|3497.5|3496.5|3497.5|3496.5|3497.5|3496.5|3497.5|3496.5|311
1608635840000|2020-12-22 11:17:20|3496.5|3497|3497|3496.5|3497|3497|3496.5|3496|321
1608635860000|2020-12-22 11:17:40|3496.5|3496|3495.5|3495|3496.5|3496|3495.5|3495|156
1608635870000|2020-12-22 11:17:50|3495|3494.5|3497.5|3496.5|3497.5|3497|3495|3494.5|2389
1608635880000|2020-12-22 11:18:00||3497||3496.5||3497||3496.5|329
1608635890000|2020-12-22 11:18:10|3498|3497|3497|3496.5|3498|3497|3497|3496.5|420
1608635900000|2020-12-22 11:18:20|3497.5||3497.5||3497.5||3497.5||0
1608635910000|2020-12-22 11:18:30|3498|3497|3498|3496.5|3498|3497|3498|3496.5|0
1608635920000|2020-12-22 11:18:40|3497.5|3497|3498.5|3497.5|3498.5|3498|3497.5|3497|358
1608635930000|2020-12-22 11:18:50|3499|3498|3501|3500|3501|3500|3499|3498|1051
1608635940000|2020-12-22 11:19:00|3501.5|3500.5|3502|3501.5|3502|3501.5|3501.5|3500.5|325
1608635950000|2020-12-22 11:19:10|3502.5|3502|3503.5|3502.5|3503.5|3502.5|3502.5|3501.5|1438
1608635970000|2020-12-22 11:19:30|3503|3502|3502.5|3501.5|3503|3502|3501.5|3501|1696
1608635980000|2020-12-22 11:19:40|3503|3502|3503.5|3502.5|3503.5|3502.5|3502.5|3502|948
1608635990000|2020-12-22 11:19:50|3504|3503|3504.5|3503|3504.5|3503.5|3503|3502.5|457
1608636000000|2020-12-22 11:20:00|3504|3502.5|3504.5|3503.5|3505|3504.5|3503|3502.5|3298
1608636010000|2020-12-22 11:20:10|3505|3504|3505|3504|3505|3504|3505|3503.5|68
1608636020000|2020-12-22 11:20:20|3505.5|3504.5|3505|3504.5|3505.5|3504.5|3505|3504.5|933
1608636030000|2020-12-22 11:20:30|3505.5|3504|3504.5|3503.5|3505.5|3504|3504.5|3503.5|806
1608636040000|2020-12-22 11:20:40|3504|3503|3504.5|3503.5|3505|3503.5|3504|3503|1024
1608636050000|2020-12-22 11:20:50|3505|3504|3505|3504|3505|3504|3504.5|3503.5|393
1608636060000|2020-12-22 11:21:00|3504.5|3503.5|3505|3503.5|3505|3503.5|3504.5|3503.5|0
1608636070000|2020-12-22 11:21:10|3505.5|3504|3505.5|3504.5|3505.5|3504.5|3505|3504|1493
1608636080000|2020-12-22 11:21:20|3506|3505|3506|3505|3506|3505|3505|3503.5|803
1608636090000|2020-12-22 11:21:30|3506.5|3505.5|3506|3505|3506.5|3506|3505|3504.5|2551
1608636100000|2020-12-22 11:21:40|3506.5|3505.5|3506.5|3505.5|3507|3506|3506|3505.5|410
1608636110000|2020-12-22 11:21:50||3506||3505.5||3506||3505.5|71
1608636120000|2020-12-22 11:22:00|3507|3506|3508|3507|3508|3507|3507|3506|190
1608636130000|2020-12-22 11:22:10|3507.5|3506.5|3508|3507|3508|3507|3507|3506|1316
1608636140000|2020-12-22 11:22:20|3507.5|3506.5|3508.5|3507.5|3508.5|3507.5|3507|3506|530
1608636150000|2020-12-22 11:22:30||3508||3507.5||3508||3507.5|809
1608636160000|2020-12-22 11:22:40|3509|3508|3508|3507|3509|3508|3507.5|3506.5|1015
1608636170000|2020-12-22 11:22:50|3508.5|3507.5|3508|3507|3508.5|3507.5|3508|3507|955
1608636180000|2020-12-22 11:23:00|3507.5|3507.5|3506|3505|3508|3507.5|3506|3505|5181
1608636190000|2020-12-22 11:23:10|3506.5|3505.5|3507|3506|3507|3506|3506.5|3505.5|1770
1608636200000|2020-12-22 11:23:20|3507.5|3506.5|3508|3507|3508|3507|3507.5|3506.5|1092
1608636210000|2020-12-22 11:23:30|3507.5|3506.5|3505.5|3504|3507.5|3506.5|3505|3504|1643
1608636220000|2020-12-22 11:23:40|3505|3504.5|3506|3505|3506|3505.5|3505|3504.5|314
1608636230000|2020-12-22 11:23:50|3506.5|3505.5|3507|3505.5|3507|3506|3506.5|3505.5|505
1608636240000|2020-12-22 11:24:00|3507.5|3506|3507.5|3506.5|3507.5|3506.5|3507.5|3505.5|41
1608636250000|2020-12-22 11:24:10|3507|3506|3505.5|3504.5|3507.5|3506|3505.5|3504|1288
1608636260000|2020-12-22 11:24:20|3506|3505|3506.5|3506|3506.5|3506|3506|3505|1339
1608636270000|2020-12-22 11:24:30|3506|3505.5|3506|3505|3506|3505.5|3506|3504.5|128
1608636280000|2020-12-22 11:24:40|3506.5|3505.5|3506.5|3506|3507|3506|3506.5|3505|347
1608636290000|2020-12-22 11:24:50|3507|3506.5|3507|3506|3507.5|3506.5|3506.5|3506|1532
1608636300000|2020-12-22 11:25:00|3506.5|3505.5|3506.5|3505|3506.5|3506|3506|3505|166
1608636310000|2020-12-22 11:25:10|3506|3504.5|3504.5|3503.5|3506|3504.5|3504.5|3503|3164
1608636320000|2020-12-22 11:25:20|3504|3503|3503.5|3502|3504|3503|3503.5|3502|612
1608636330000|2020-12-22 11:25:30|3503|3502.5|3504|3503|3504|3503|3503|3502|1141
1608636340000|2020-12-22 11:25:40|3503.5|3502.5|3503|3502|3503.5|3502.5|3503|3501.5|15
1608636350000|2020-12-22 11:25:50|3503.5|3502.5|3503.5|3502.5|3504|3503|3503.5|3502.5|740
1608636360000|2020-12-22 11:26:00|3503|3502|3503.5|3502.5|3503.5|3502.5|3503|3502|194
1608636400000|2020-12-22 11:26:40|3503|3502|3502.5|3501.5|3503|3502|3502|3501|799
1608636410000|2020-12-22 11:26:50|3502|3501|3501.5|3500.5|3502|3501|3501.5|3500.5|108
1608636420000|2020-12-22 11:27:00|3502|3501|3502.5|3501.5|3502.5|3502|3502|3501|593
1608636430000|2020-12-22 11:27:10|||||||||50
1608636440000|2020-12-22 11:27:20|3502|3501|3502|3500.5|3502.5|3501.5|3501.5|3500.5|675
1608636450000|2020-12-22 11:27:30|3501.5|3501|3501.5|3500.5|3501.5|3501|3501.5|3500|0
1608636470000|2020-12-22 11:27:50|3502|3501|3501.5|3500.5|3502|3501|3501|3500.5|1799
1608636490000|2020-12-22 11:28:10|3501|3500|3500|3499|3501|3500|3499.5|3498.5|877
1608636500000|2020-12-22 11:28:20|3500.5||3500.5||3500.5||3500.5||0
1608636520000|2020-12-22 11:28:40|3500|3499.5|3500.5|3500|3500.5|3500|3500|3499.5|1005
1608636530000|2020-12-22 11:28:50|3500|3499.5|3501.5|3500.5|3502|3501.5|3500|3499.5|3696
1608636540000|2020-12-22 11:29:00|3501|3500|3500.5|3500|3501|3500|3500.5|3500|0
1608636550000|2020-12-22 11:29:10|3500|3499.5|3500.5|3500|3500.5|3500|3500|3499.5|73
1608636560000|2020-12-22 11:29:20|3500|3499.5|3499.5|3499|3500|3499.5|3499.5|3499|668
1608636570000|2020-12-22 11:29:30|3499|3498.5|3499.5|3499|3499.5|3499|3499|3498.5|1075
1608636580000|2020-12-22 11:29:40|3499|3498.5|3499|3498|3499|3498.5|3499|3498|121
1608636590000|2020-12-22 11:29:50|3499.5|3498.5|3500|3499|3500|3499.5|3499.5|3498.5|850
1608636600000|2020-12-22 11:30:00|3500.5|3499.5|3501|3500|3501.5|3501|3500.5|3499.5|1124
1608636610000|2020-12-22 11:30:10|3501.5|3499.5|3500.5|3499.5|3501.5|3499.5|3500|3499.5|260
1608636620000|2020-12-22 11:30:20|3501|3500|3501.5|3500|3501.5|3500.5|3501|3500|40
1608636630000|2020-12-22 11:30:30|3501||3501||3501||3500.5||0
1608636640000|2020-12-22 11:30:40|3501.5|3499.5|3500.5|3499.5|3501.5|3499.5|3500.5|3499.5|1121
1608636650000|2020-12-22 11:30:50|3501|3500|3500|3499.5|3501|3500|3500|3499.5|364
1608636660000|2020-12-22 11:31:00|3500.5|3500|3500.5|3500|3500.5|3500|3500.5|3500|0
1608636680000|2020-12-22 11:31:20|3500|3499.5|3500|3499|3500|3499.5|3499|3498.5|888
1608636690000|2020-12-22 11:31:30|3499.5|3499.5|3499.5|3498.5|3499.5|3499.5|3499|3498.5|593
1608636700000|2020-12-22 11:31:40|3500|3499|3500|3499|3501|3500|3500|3499|1231
1608636710000|2020-12-22 11:31:50|3499.5|3498.5|3499|3498|3499.5|3498.5|3498.5|3498|226
1608636720000|2020-12-22 11:32:00|3498.5||3498.5||3499||3498.5||444
1608636730000|2020-12-22 11:32:10|3498|3497.5|3497.5|3496.5|3498|3497.5|3497|3496.5|541
1608636740000|2020-12-22 11:32:20|3498|3497|3498.5|3497.5|3498.5|3497.5|3498|3497|591
1608636750000|2020-12-22 11:32:30|3499|3498|3500|3499.5|3500|3499.5|3499|3498|2598
1608636760000|2020-12-22 11:32:40|3500.5|3500|3500.5|3499.5|3500.5|3500|3500|3499.5|473
1608636770000|2020-12-22 11:32:50|3501|3500|3500|3499.5|3502.5|3501.5|3500|3499.5|11943
1608636780000|2020-12-22 11:33:00|3500.5|3500|3501.5|3500.5|3501.5|3500.5|3500|3499.5|2212
1608636790000|2020-12-22 11:33:10|3501|3500|3501.5|3500.5|3501.5|3500.5|3501|3500|976
1608636800000|2020-12-22 11:33:20|||||||||380
1608636810000|2020-12-22 11:33:30|3501|3500|3501.5|3500.5|3501.5|3500.5|3500|3499.5|421
1608636820000|2020-12-22 11:33:40|3502|3501|3502|3500.5|3502|3501|3502|3500.5|1683
1608636830000|2020-12-22 11:33:50||3501||3501.5||3501.5||3501|0
1608636840000|2020-12-22 11:34:00|3501.5|3501|3500.5|3500|3502|3501.5|3500.5|3500|1878
1608636850000|2020-12-22 11:34:10|3501|3500.5|3501.5|3500|3501.5|3500.5|3501|3500|727
1608636860000|2020-12-22 11:34:20|3502|3500.5|3502|3500.5|3502|3501|3501.5|3500.5|1070
1608636870000|2020-12-22 11:34:30||3501||3501||3501||3501|0
1608636880000|2020-12-22 11:34:40|3501.5|3500.5|3501.5|3500.5|3502|3501|3501.5|3500.5|83
1608636890000|2020-12-22 11:34:50|3502|3501|3501|3500|3502|3501|3501|3500|118
1608636900000|2020-12-22 11:35:00|3501.5|3500.5|3500.5|3499.5|3501.5|3501|3500|3499.5|3680
1608636910000|2020-12-22 11:35:10|3500|3500|3501|3500|3501|3500.5|3500|3499.5|1027
1608636920000|2020-12-22 11:35:20|3500.5|3499.5|3500|3499|3501|3500|3499.5|3498.5|3765
1608636930000|2020-12-22 11:35:30|3500.5|3499.5|3501|3500|3501|3500.5|3500.5|3499.5|747
1608636940000|2020-12-22 11:35:40|3501.5|3500.5|3501.5|3500.5|3501.5|3500.5|3501.5|3500.5|760
1608636950000|2020-12-22 11:35:50|3501|3500|3501|3500|3501|3500|3501|3500|0
1608636960000|2020-12-22 11:36:00|3500.5|3499.5|3499.5|3498|3500.5|3499.5|3499|3498|1695
1608636970000|2020-12-22 11:36:10|3499|3498.5|3497.5|3497|3499.5|3498.5|3497.5|3497|629
1608636980000|2020-12-22 11:36:20|3497|3496.5|3497.5|3497|3497.5|3497|3496.5|3495.5|786
1608636990000|2020-12-22 11:36:30|3498|3497.5|3498|3497|3498.5|3497.5|3498|3497|435
1608637000000|2020-12-22 11:36:40|3498.5|3497.5|3498.5|3497.5|3498.5|3497.5|3498.5|3497.5|33
1608637010000|2020-12-22 11:36:50|||||||||1
1608637020000|2020-12-22 11:37:00|3498|3497|3497|3496|3498.5|3497|3496.5|3495.5|975
1608637030000|2020-12-22 11:37:10|3496.5|3496.5|3498|3496.5|3498|3497.5|3496.5|3496|2232
1608637040000|2020-12-22 11:37:20|3497.5|3496|3496.5|3496|3497.5|3496|3496.5|3496|29
1608637050000|2020-12-22 11:37:30|3497||3497||3497||3497||0
1608637060000|2020-12-22 11:37:40|3496.5||3496.5||3496.5||3496.5||537
1608637070000|2020-12-22 11:37:50|3496|3495.5|3496|3495|3496.5|3496|3495.5|3495|9
1608637080000|2020-12-22 11:38:00|3496.5|3495.5|3496.5|3495.5|3496.5|3495.5|3496.5|3495.5|0
1608637090000|2020-12-22 11:38:10|3496|3495|3495.5|3494.5|3496.5|3495|3494.5|3493.5|4574
1608637100000|2020-12-22 11:38:20|3496|3495|3495|3494.5|3496|3495|3495|3494.5|1126
1608637120000|2020-12-22 11:38:40|3494.5|3494|3494.5|3494|3494.5|3494|3494.5|3494|50
1608637130000|2020-12-22 11:38:50|3494|3493.5|3493|3492|3494.5|3493.5|3493|3492|1562
1608637140000|2020-12-22 11:39:00|3493.5|3492.5|3493.5|3492.5|3493.5|3493|3493.5|3492.5|1491
1608637150000|2020-12-22 11:39:10|3494|3493|3493.5|3493|3494|3493|3493|3492.5|7106
1608637160000|2020-12-22 11:39:20|3494|3492.5|3494|3493|3494|3493.5|3493.5|3492.5|3099
1608637170000|2020-12-22 11:39:30|||||||||330
1608637180000|2020-12-22 11:39:40|3493.5|3492.5|3493.5|3492.5|3494|3492.5|3493|3492.5|672
1608637190000|2020-12-22 11:39:50|3493|3492|3492.5|3491.5|3493.5|3492.5|3492|3491.5|1670
1608637200000|2020-12-22 11:40:00|3492||3492||3492||3492||0
1608637210000|2020-12-22 11:40:10|3492.5|3491|3493.5|3492.5|3493.5|3492.5|3492.5|3491|597
1608637220000|2020-12-22 11:40:20|3493|3492|3493|3492|3493|3492|3492.5|3491.5|99
1608637230000|2020-12-22 11:40:30|3492.5|3491.5|3492|3491.5|3493|3491.5|3492|3491.5|348
1608637250000|2020-12-22 11:40:50|3491.5|3491|3492|3491.5|3492|3491.5|3491.5|3491|299
1608637260000|2020-12-22 11:41:00|3491.5|3491|3492|3491|3492|3491|3491.5|3491|34
1608637270000|2020-12-22 11:41:10||3491.5||3491.5||3491.5||3491.5|83
1608637280000|2020-12-22 11:41:20|3492.5|3492|3493|3492.5|3493|3492.5|3492.5|3492|822
1608637290000|2020-12-22 11:41:30|3492.5|3492|3493|3492|3493|3492|3492.5|3492|105
1608637300000|2020-12-22 11:41:40|3492.5|3491.5|3491.5|3490.5|3492.5|3491.5|3491|3490.5|676
1608637330000|2020-12-22 11:42:10|3492|3491|3492.5|3492|3492.5|3492|3491.5|3491|2117
1608637340000|2020-12-22 11:42:20|3492|3491.5|3492|3491|3492.5|3491.5|3491|3490.5|3021
1608637350000|2020-12-22 11:42:30||3491.5||3491.5||3491.5||3491.5|0
1608637370000|2020-12-22 11:42:50|3491.5|3491|3491.5|3490.5|3492|3491|3491|3490.5|857
1608637380000|2020-12-22 11:43:00|3492|3491|3491.5|3490.5|3492.5|3492|3491.5|3490.5|553
1608637400000|2020-12-22 11:43:20|3492|3491|3492|3491|3492|3491.5|3492|3491|219
1608637410000|2020-12-22 11:43:30|3492.5|3491.5|3492.5|3491.5|3493|3492|3492.5|3491.5|45
1608637420000|2020-12-22 11:43:40|3493|3492|3493.5|3493|3494|3493.5|3493|3492|1327
1608637430000|2020-12-22 11:43:50|3494|3492.5|3493.5|3492.5|3494.5|3493.5|3493.5|3492.5|438
1608637440000|2020-12-22 11:44:00|||||||||2
1608637450000|2020-12-22 11:44:10|3494|3493|3494.5|3493.5|3494.5|3493.5|3494|3493|29
1608637470000|2020-12-22 11:44:30|3494|3493|3495|3494|3495|3494.5|3494|3493|1348
1608637480000|2020-12-22 11:44:40|3494|3493.5|3493.5|3492.5|3494.5|3493.5|3493.5|3492.5|306
1608637490000|2020-12-22 11:44:50|||||||||3
1608637500000|2020-12-22 11:45:00|3493|3492|3491.5|3490.5|3493.5|3492|3491|3490.5|1995
1608637510000|2020-12-22 11:45:10|3492||3492||3492||3491.5||0
1608637520000|2020-12-22 11:45:20|3492.5|3491|3491.5|3491|3492.5|3491.5|3491.5|3491|0
1608637530000|2020-12-22 11:45:30|3492|3491.5|3493|3492.5|3493.5|3492.5|3492|3491.5|1783
1608637540000|2020-12-22 11:45:40|3492.5|3492|3491.5|3491|3492.5|3492|3491|3490.5|1898
1608637550000|2020-12-22 11:45:50||3490.5||3490.5||3490.5||3490.5|746
1608637560000|2020-12-22 11:46:00|3492|3491|3492.5|3491.5|3493|3492|3492|3491|1097
1608637570000|2020-12-22 11:46:10|3493|3492.5|3493|3492.5|3493|3492.5|3492.5|3491.5|134
1608637580000|2020-12-22 11:46:20|3493.5|3493|3493.5|3492.5|3494|3493.5|3493.5|3492.5|1317
1608637590000|2020-12-22 11:46:30|3494||3494||3494||3494||0
1608637600000|2020-12-22 11:46:40|3493.5|3493|3493.5|3492.5|3493.5|3493|3493|3492.5|1021
1608637610000|2020-12-22 11:46:50|3493|3492|3492.5|3492|3493|3492|3492.5|3492|109
1608637620000|2020-12-22 11:47:00|3492|3491.5|3492.5|3491.5|3492.5|3492|3492|3491|1258
1608637630000|2020-12-22 11:47:10|3492|3491|3492|3491|3492|3491|3491|3490.5|332
1608637640000|2020-12-22 11:47:20|3491.5||3491.5||3491.5||3491.5||201
1608637650000|2020-12-22 11:47:30|3490.5|3490.5|3490.5|3489.5|3490.5|3490.5|3489|3488.5|5115
1608637670000|2020-12-22 11:47:50|3490|3489|3489.5|3488.5|3490.5|3489|3489.5|3488.5|1348
1608637690000|2020-12-22 11:48:10|3489|3488|3489.5|3488.5|3489.5|3489|3488.5|3487.5|2665
1608637700000|2020-12-22 11:48:20|3490|3489|3491|3490|3491|3490.5|3490|3488.5|1895
1608637710000|2020-12-22 11:48:30|3491.5|3490.5|3491|3490|3492|3491|3491|3490|387
1608637720000|2020-12-22 11:48:40||3490.5||3490.5||3490.5||3490.5|0
1608637730000|2020-12-22 11:48:50|3491.5|3491|3492|3491|3492|3491.5|3491.5|3491|342
1608637740000|2020-12-22 11:49:00|3491.5|3490.5|3491.5|3490.5|3491.5|3490.5|3491.5|3490.5|341
1608637750000|2020-12-22 11:49:10|3492|3491|3491.5|3490.5|3492|3491|3491.5|3490.5|0
1608637770000|2020-12-22 11:49:30|3491|3490|3490.5|3489.5|3491|3490.5|3490|3489.5|825
1608637780000|2020-12-22 11:49:40|3491|3490|3491|3490|3491|3490|3490.5|3489.5|10
1608637790000|2020-12-22 11:49:50|3491.5|3490.5|3491|3490|3491.5|3490.5|3491|3490|549
1608637800000|2020-12-22 11:50:00|3491.5|3490.5|3491.5|3491|3491.5|3491|3491.5|3490.5|0
1608637810000|2020-12-22 11:50:10|3491|3490.5|3491.5|3490.5|3491.5|3491|3491|3490.5|279
1608637820000|2020-12-22 11:50:20|||||||||3
1608637830000|2020-12-22 11:50:30|3491|3490|3490|3489.5|3491|3490|3490|3489.5|672
1608637840000|2020-12-22 11:50:40|3490.5|3490|3491.5|3490.5|3491.5|3490.5|3490.5|3490|1405
1608637850000|2020-12-22 11:50:50|3491|3491|3492.5|3492|3492.5|3492|3491|3491|2558
1608637860000|2020-12-22 11:51:00|||||||||79
1608637870000|2020-12-22 11:51:10|3492|3491.5|3492.5|3491|3492.5|3491.5|3492|3491|163
1608637880000|2020-12-22 11:51:20||3491.5||3491.5||3491.5||3491.5|11
1608637890000|2020-12-22 11:51:30|3493|3492|3492.5|3491.5|3493|3492|3492|3491.5|147
1608637900000|2020-12-22 11:51:40|3492|3491|3492|3491|3492|3491|3492|3491|123
1608637910000|2020-12-22 11:51:50|3491.5|3490.5|3491|3490|3491.5|3490.5|3491|3490|14
1608637930000|2020-12-22 11:52:10|3491.5|3490.5|3492|3491|3492.5|3491|3491.5|3490.5|79
1608637940000|2020-12-22 11:52:20|3492.5|3491.5|3493|3492|3493|3492.5|3492|3491.5|1038
1608637950000|2020-12-22 11:52:30||3492.5||3492.5||3492.5||3492|576
1608637960000|2020-12-22 11:52:40|3492.5|3492|3492.5|3491.5|3493|3492|3492|3491.5|2329
1608637970000|2020-12-22 11:52:50|3493|3492|3495|3494|3495|3494.5|3492.5|3491.5|3956
1608637980000|2020-12-22 11:53:00||3494.5||3494||3494.5||3494|21
1608638000000|2020-12-22 11:53:20|3494.5|3494.5|3494.5|3493.5|3494.5|3494.5|3494|3493.5|533
1608638010000|2020-12-22 11:53:30|3494|3493|3493.5|3493|3494|3493|3493|3492.5|1293
1608638020000|2020-12-22 11:53:40|3494|3493.5|3494|3493|3494|3493.5|3494|3493|179
1608638030000|2020-12-22 11:53:50|3494.5|3493.5|3495|3494|3495|3494.5|3494.5|3493|480
1608638050000|2020-12-22 11:54:10|3495.5|3494.5|3495.5|3494.5|3495.5|3494.5|3495|3494.5|182
1608638060000|2020-12-22 11:54:20|3495|3494|3495|3494|3495|3494.5|3495|3494|124
1608638070000|2020-12-22 11:54:30|3495.5|3494.5|3494.5|3494|3495.5|3494.5|3494.5|3494|614
1608638080000|2020-12-22 11:54:40|3494|3493.5|3494|3493|3494.5|3493.5|3494|3493|67
1608638090000|2020-12-22 11:54:50|3493.5|3492.5|3493|3492.5|3494|3493|3493|3492.5|2232
1608638100000|2020-12-22 11:55:00|3492.5|3492|3493|3492|3493|3492|3492.5|3492|254
1608638110000|2020-12-22 11:55:10|3492.5||3493||3493||3492.5||269
1608638120000|2020-12-22 11:55:20|3492.5||3493||3493||3492.5||5
1608638130000|2020-12-22 11:55:30|3493.5|3492.5|3494|3493|3494|3493|3493.5|3492.5|903
1608638140000|2020-12-22 11:55:40|3493.5|3492.5|3492.5|3491.5|3493.5|3492.5|3492|3491.5|2729
1608638160000|2020-12-22 11:56:00|3493|3492|3492.5|3491.5|3493|3492.5|3492|3491.5|2441
1608638170000|2020-12-22 11:56:10||3492||3491.5||3492||3491.5|278
1608638180000|2020-12-22 11:56:20|3492|3492|3492.5|3491.5|3492.5|3492|3491.5|3491|2191
1608638190000|2020-12-22 11:56:30|3492||3492.5||3492.5||3492||218
1608638200000|2020-12-22 11:56:40|3492|3491|3492|3491.5|3492.5|3491.5|3491.5|3491|589
1608638210000|2020-12-22 11:56:50|3492.5|3490.5|3492|3491|3492.5|3491|3490.5|3490|1882
1608638220000|2020-12-22 11:57:00|3491.5|3490.5|3493|3492.5|3493|3492.5|3491|3490.5|1410
1608638230000|2020-12-22 11:57:10|3493.5|3493|3494|3493|3494.5|3493.5|3493.5|3493|1376
1608638240000|2020-12-22 11:57:20|3494.5|3493.5|3494.5|3493.5|3494.5|3494|3494|3493.5|911
1608638250000|2020-12-22 11:57:30||3494||3494||3494||3493.5|103
1608638270000|2020-12-22 11:57:50|3495||3495||3495||3495||0
1608638280000|2020-12-22 11:58:00|3495.5|3494.5|3496|3494.5|3496.5|3495.5|3495.5|3494.5|769
1608638290000|2020-12-22 11:58:10|3495.5|3494|3494.5|3494|3495.5|3494|3494.5|3494|641
1608638300000|2020-12-22 11:58:20|3494|3493.5|3494.5|3493.5|3495|3494|3494|3493.5|1232
1608638310000|2020-12-22 11:58:30|3494|3493|3492.5|3491.5|3494|3493|3492|3491.5|1207
1608638320000|2020-12-22 11:58:40|3493|3492|3493|3492|3493|3492.5|3492.5|3492|888
1608638330000|2020-12-22 11:58:50|3492.5|3491.5|3493|3491.5|3493|3491.5|3492.5|3491.5|41
1608638340000|2020-12-22 11:59:00|3493.5|3492|3493.5|3493|3493.5|3493|3493.5|3492|369
1608638350000|2020-12-22 11:59:10|3494|3493.5|3494|3493.5|3494|3493.5|3494|3493.5|452
1608638360000|2020-12-22 11:59:20|3494.5|3493|3494|3493|3494.5|3493.5|3493.5|3493|533
1608638370000|2020-12-22 11:59:30|3494.5|3493.5|3494.5|3493.5|3494.5|3493.5|3494.5|3493.5|231
1608638380000|2020-12-22 11:59:40|3494|3493|3494.5|3493.5|3495|3494.5|3494|3493|800
1608638390000|2020-12-22 11:59:50|3494|3493|3494|3493.5|3494|3493.5|3493|3492.5|740
1608638400000|2020-12-22 12:00:00|3494.5|3493|3494|3492.5|3494.5|3493|3493.5|3492.5|212
1608638410000|2020-12-22 12:00:10|3493.5|3493|3493.5|3492.5|3494|3493|3493|3492.5|0
1608638420000|2020-12-22 12:00:20||3493||3492.5||3493||3492.5|0
1608638430000|2020-12-22 12:00:30|3493|3492|3493.5|3492.5|3493.5|3492.5|3492.5|3492|288
1608638440000|2020-12-22 12:00:40|3493|3492|3492|3491.5|3493|3492|3492|3491.5|245
1608638450000|2020-12-22 12:00:50|3492.5|3492|3493|3492|3493|3492|3492|3492|47
1608638460000|2020-12-22 12:01:00|3492.5|3491.5|3492|3491|3492.5|3491.5|3491.5|3491|590
1608638470000|2020-12-22 12:01:10|||||||||12
1608638480000|2020-12-22 12:01:20|3492.5|3491.5|3493|3492.5|3493|3492.5|3492.5|3491.5|1000
1608638490000|2020-12-22 12:01:30|3492.5|3492|3491.5|3491|3492.5|3492|3491.5|3491|1370
1608638500000|2020-12-22 12:01:40|3492||3492||3492||3492||1
1608638510000|2020-12-22 12:01:50|3492.5|3491.5|3493.5|3492.5|3493.5|3492.5|3492.5|3491|1552
1608638520000|2020-12-22 12:02:00||3493||3492.5||3493||3492.5|590
1608638530000|2020-12-22 12:02:10|3493|3493|3493.5|3492.5|3493.5|3493|3493|3492.5|361
1608638540000|2020-12-22 12:02:20|3494|3493|3494|3493.5|3494|3493.5|3493|3492.5|2213
1608638550000|2020-12-22 12:02:30|3494.5|3494|3496|3495.5|3496|3495.5|3494.5|3493.5|634
1608638560000|2020-12-22 12:02:40|3496.5|3495|3496.5|3495|3496.5|3496|3496.5|3495|710
1608638570000|2020-12-22 12:02:50|3496|3495.5|3498|3497.5|3498.5|3497.5|3496|3495.5|1023
1608638580000|2020-12-22 12:03:00|3498.5|3497|3498|3496.5|3498.5|3497.5|3497.5|3496.5|1283
1608638590000|2020-12-22 12:03:10|3497.5|3496|3497|3496|3497.5|3496|3496.5|3496|827
1608638600000|2020-12-22 12:03:20||3496.5||3496.5||3496.5||3496.5|102
1608638610000|2020-12-22 12:03:30|3496.5|3496|3496.5|3495.5|3496.5|3496|3496.5|3495.5|341
1608638620000|2020-12-22 12:03:40|3497|3496|3497|3496|3497|3496|3497|3496|0
1608638630000|2020-12-22 12:03:50||3496.5||3496||3496.5||3496|53
1608638640000|2020-12-22 12:04:00|3496.5|3495.5|3496|3495|3496.5|3495.5|3496|3495|414
1608638650000|2020-12-22 12:04:10|3495.5|3494.5|3496|3494.5|3496|3495|3495.5|3494.5|191
1608638660000|2020-12-22 12:04:20|3495.5|3495|3495|3494|3495.5|3495.5|3495|3494|454
1608638670000|2020-12-22 12:04:30|3494.5|3493.5|3495|3494|3495|3494|3494.5|3493.5|1068
1608638680000|2020-12-22 12:04:40|3494.5|3493.5|3494|3493|3494.5|3493.5|3493.5|3493|133
1608638690000|2020-12-22 12:04:50|3493.5|3492.5|3493.5|3493|3493.5|3493|3493|3492.5|250
1608638700000|2020-12-22 12:05:00|3494|3493.5|3495|3494.5|3495|3494.5|3494|3493|2055
1608638710000|2020-12-22 12:05:10|3495.5|3495|3496|3495.5|3496|3495.5|3495.5|3494.5|3
1608638720000|2020-12-22 12:05:20|3496.5|3496|3497|3496|3497|3496|3496.5|3495|808
1608638730000|2020-12-22 12:05:30|3496.5|3495.5|3496.5|3495.5|3496.5|3496.5|3496|3495.5|4302
1608638740000|2020-12-22 12:05:40||3496||3496||3496||3496|191
1608638750000|2020-12-22 12:05:50|3497|3496.5|3496|3495|3497.5|3496.5|3495|3494.5|1885
1608638760000|2020-12-22 12:06:00|3496.5|3495.5|3497|3496|3497|3496|3496.5|3495.5|619
1608638770000|2020-12-22 12:06:10|3496.5|3495.5|3496|3495|3496.5|3495.5|3495.5|3495|254
1608638780000|2020-12-22 12:06:20|3495.5|3494.5|3496.5|3495.5|3496.5|3496|3494.5|3494|814
1608638790000|2020-12-22 12:06:30||3495||3495.5||3495.5||3495|0
1608638800000|2020-12-22 12:06:40||3495||3495||3495||3495|0
1608638820000|2020-12-22 12:07:00|3496|3495.5|3496|3495|3496|3495.5|3495.5|3495|115
1608638830000|2020-12-22 12:07:10|3496.5|3495.5|3497.5|3497|3498|3497|3496.5|3495.5|527
1608638840000|2020-12-22 12:07:20|3498|3497.5|3498.5|3497.5|3498.5|3498|3498|3497.5|755
1608638870000|2020-12-22 12:07:50|3498|3497|3499.5|3499|3500|3499|3497|3496.5|1985
1608638880000|2020-12-22 12:08:00|3499|3498.5|3498|3497|3499|3498.5|3498|3497|771
1608638890000|2020-12-22 12:08:10||3496.5||3497||3497||3496.5|0
1608638910000|2020-12-22 12:08:30|3498.5|3497.5|3499.5|3498.5|3499.5|3498.5|3498.5|3497|348
1608638920000|2020-12-22 12:08:40|3500|3499|3499.5|3498.5|3500|3499.5|3499|3498.5|1278
1608638930000|2020-12-22 12:08:50|3499|3498|3498|3497|3499|3498|3497.5|3497|578
1608638940000|2020-12-22 12:09:00|3498.5|3497.5|3498.5|3497|3499|3498|3498|3497|125
1608638950000|2020-12-22 12:09:10|3498|3497.5|3498|3497|3498|3497.5|3497.5|3497|450
1608638970000|2020-12-22 12:09:30|3497.5|3496.5|3497|3496|3497.5|3496.5|3497|3496|22
1608638990000|2020-12-22 12:09:50|3496.5|3495.5|3496|3495|3496.5|3495.5|3496|3495|534
1608639000000|2020-12-22 12:10:00|3495.5|3494.5|3495.5|3494.5|3495.5|3494.5|3495|3494.5|105
1608639010000|2020-12-22 12:10:10|3496|3495|3496|3495|3496|3495|3495.5|3494.5|522
1608639020000|2020-12-22 12:10:20|3495|3494.5|3496.5|3495.5|3496.5|3495.5|3495|3494.5|2898
1608639030000|2020-12-22 12:10:30|3497|3496|3497.5|3496.5|3497.5|3496.5|3496.5|3495.5|1037
1608639040000|2020-12-22 12:10:40||3497||3497||3497||3496.5|188
1608639050000|2020-12-22 12:10:50|3498||3497.5||3498||3497.5||2
1608639060000|2020-12-22 12:11:00|3497|3496.5|3497.5|3496.5|3497.5|3496.5|3497|3496.5|280
1608639070000|2020-12-22 12:11:10|||||||||171
1608639080000|2020-12-22 12:11:20|3497|3496|3497|3496|3497|3496|3496.5|3496|418
1608639090000|2020-12-22 12:11:30|3496.5|3495.5|3497|3495.5|3497|3495.5|3496.5|3495.5|84
1608639100000|2020-12-22 12:11:40|3496.5|3496|3496.5|3495.5|3496.5|3496|3496.5|3495.5|6
1608639120000|2020-12-22 12:12:00|||||||||140
1608639130000|2020-12-22 12:12:10|3496||3496.5||3496.5||3496||12
1608639140000|2020-12-22 12:12:20|3496|3495|3495.5|3495|3496|3495.5|3495.5|3495|486
1608639150000|2020-12-22 12:12:30|3495|3494.5|3495|3494.5|3495.5|3494.5|3495|3494|349
1608639160000|2020-12-22 12:12:40|3494.5|3494|3494.5|3493.5|3495|3494.5|3494|3493.5|62
1608639170000|2020-12-22 12:12:50|3494|3493|3493.5|3493|3494|3493|3493|3492|776
1608639180000|2020-12-22 12:13:00|3494|3492.5|3494.5|3494|3494.5|3494|3494|3492.5|1290
1608639190000|2020-12-22 12:13:10|3495||3495||3495||3495||0
1608639200000|2020-12-22 12:13:20|3494.5|3493.5|3494|3493.5|3494.5|3493.5|3494|3493|1142
1608639210000|2020-12-22 12:13:30|||||||||1
1608639230000|2020-12-22 12:13:50|3493.5|3493|3494|3493|3494|3493|3493.5|3493|62
1608639240000|2020-12-22 12:14:00|3494.5|3493.5|3496.5|3495.5|3496.5|3495.5|3494.5|3493|8384
1608639250000|2020-12-22 12:14:10|3496|3495|3496|3495|3496.5|3495.5|3495.5|3495|1086
1608639260000|2020-12-22 12:14:20|3495.5|3494.5|3495.5|3495|3495.5|3495|3495|3494.5|94
1608639270000|2020-12-22 12:14:30|3495|3494.5|3495|3494|3495.5|3495|3494.5|3493.5|643
1608639280000|2020-12-22 12:14:40|3494.5|3493.5|3493.5|3493|3494.5|3493.5|3493.5|3493|990
1608639290000|2020-12-22 12:14:50|3494|3493.5|3495|3494|3495.5|3494.5|3494|3493|309
1608639300000|2020-12-22 12:15:00|3495.5|3493.5|3496|3495|3496|3495.5|3494.5|3493.5|2453
1608639320000|2020-12-22 12:15:20|3496.5|3495.5|3496.5|3496|3496.5|3496|3496.5|3495.5|374
1608639330000|2020-12-22 12:15:30|3497|3496.5|3497|3496|3497|3496.5|3496.5|3496|1299
1608639340000|2020-12-22 12:15:40|3496.5|3495.5|3496.5|3495.5|3496.5|3495.5|3496|3495.5|306
1608639350000|2020-12-22 12:15:50|||||||||1
1608639360000|2020-12-22 12:16:00|3496|3495|3496|3495|3496.5|3495|3495.5|3495|362
1608639370000|2020-12-22 12:16:10|3495.5|3494.5|3493.5|3493|3495.5|3494.5|3493.5|3493|1057
1608639380000|2020-12-22 12:16:20|3494|3492.5|3493|3492|3494|3492.5|3493|3492|35
1608639390000|2020-12-22 12:16:30|3493.5|3492.5|3493.5|3493|3493.5|3493|3493.5|3492.5|2
1608639400000|2020-12-22 12:16:40|3494|3492.5|3495|3494|3495.5|3494.5|3494|3492.5|1729
1608639410000|2020-12-22 12:16:50|3495.5|3494.5|3495|3494|3495.5|3494.5|3495|3494|0
1608639430000|2020-12-22 12:17:10||3494.5||3494.5||3494.5||3494.5|0
1608639440000|2020-12-22 12:17:20|||||||||2
1608639450000|2020-12-22 12:17:30|3495.5|3495|3495.5|3495|3496|3495|3495|3494.5|2065
1608639460000|2020-12-22 12:17:40|3496|3494.5|3496|3495|3496|3495.5|3496|3494.5|198
1608639470000|2020-12-22 12:17:50|3496.5|3495.5|3496.5|3496|3497|3496|3496.5|3495.5|0
1608639480000|2020-12-22 12:18:00|3497||3497||3497||3497||0
1608639490000|2020-12-22 12:18:10|3496.5||3496.5||3496.5||3496.5||0
1608639500000|2020-12-22 12:18:20|3497|3496.5|3497|3496.5|3497|3496.5|3497|3496|360
1608639510000|2020-12-22 12:18:30|3496.5|3496|3497.5|3496.5|3497.5|3496.5|3496.5|3496|1128
1608639520000|2020-12-22 12:18:40|3497|3496|3497|3496|3497|3496.5|3496.5|3496|195
1608639530000|2020-12-22 12:18:50||3496.5||3496||3496.5||3496|992
1608639540000|2020-12-22 12:19:00|3496.5|3496.5|3496|3495|3496.5|3496.5|3495.5|3495|243
1608639550000|2020-12-22 12:19:10|3495.5|3494.5|3497|3496.5|3497|3496.5|3494.5|3494|428
1608639560000|2020-12-22 12:19:20|3496.5|3496|3496.5|3496|3497|3496.5|3496.5|3496|798
1608639570000|2020-12-22 12:19:30|3496|3495.5|3496|3495.5|3496.5|3496|3496|3495|1003
1608639580000|2020-12-22 12:19:40|3496.5||3496.5||3496.5||3496.5||229
1608639590000|2020-12-22 12:19:50|3496|3495|3495.5|3494.5|3496|3495|3495|3494.5|28
1608639600000|2020-12-22 12:20:00|3495|3494|3494.5|3494|3495|3494.5|3494.5|3494|56
1608639610000|2020-12-22 12:20:10|3494|3493.5|3495|3494|3495|3494.5|3494|3493.5|284
1608639620000|2020-12-22 12:20:20|3495.5|3494.5|3495.5|3495|3495.5|3495|3495.5|3494.5|0
1608639630000|2020-12-22 12:20:30|3496|3495.5|3496.5|3495.5|3496.5|3496|3496|3495.5|733
1608639640000|2020-12-22 12:20:40|3496||3496.5||3496.5||3496||153
1608639650000|2020-12-22 12:20:50|3496|3495|3496|3495|3496.5|3495|3495.5|3494.5|591
1608639660000|2020-12-22 12:21:00|3495.5|3494.5|3495.5|3494.5|3495.5|3494.5|3495|3494.5|199
1608639670000|2020-12-22 12:21:10|3495|3495|3496|3495|3496|3495|3495|3495|432
1608639680000|2020-12-22 12:21:20|3495.5|3495.5|3496|3495|3496|3495.5|3495.5|3495|724
1608639690000|2020-12-22 12:21:30|3495.5|3494.5|3495.5|3494.5|3496|3494.5|3495.5|3494.5|516
1608639700000|2020-12-22 12:21:40|3496|3495|3496|3495|3496|3495|3496|3495|0
1608639710000|2020-12-22 12:21:50|3495.5|3494.5|3496|3495|3496|3495|3495|3494.5|158
1608639720000|2020-12-22 12:22:00|3495.5|3494.5|3495.5|3494.5|3496|3494.5|3495|3494.5|194
1608639740000|2020-12-22 12:22:20|3495|3495|3495.5|3494.5|3495.5|3495|3495|3494.5|427
1608639750000|2020-12-22 12:22:30||3495||3494.5||3495||3494.5|509
1608639790000|2020-12-22 12:23:10|3495|3494|3495|3494|3495|3494|3493.5|3493|2091
1608639810000|2020-12-22 12:23:30|3494.5|3493.5|3494|3493|3494.5|3494|3493.5|3493|514
1608639820000|2020-12-22 12:23:40|3494.5|3493.5|3494|3493.5|3494.5|3494|3494|3493.5|479
1608639830000|2020-12-22 12:23:50|3494.5||3494.5||3494.5||3494.5||19
1608639840000|2020-12-22 12:24:00|3494|3493|3493|3492.5|3494.5|3493|3493|3492|705
1608639850000|2020-12-22 12:24:10|3493.5|3492|3492.5|3491.5|3493.5|3492|3492|3491|1233
1608639860000|2020-12-22 12:24:20|3493|3492|3493|3492.5|3493|3492.5|3493|3491.5|888
1608639870000|2020-12-22 12:24:30|3492.5|3492|3493|3492|3493|3492.5|3492|3491.5|1998
1608639880000|2020-12-22 12:24:40|3493.5|3492.5|3493.5|3492.5|3493.5|3493|3493|3492.5|372
1608639890000|2020-12-22 12:24:50|3493|3493|3494.5|3493.5|3494.5|3493.5|3493|3492.5|1855
1608639900000|2020-12-22 12:25:00|3495|3494|3494|3493.5|3495|3494.5|3494|3493.5|591
1608639910000|2020-12-22 12:25:10|3494.5|3493|3494.5|3493.5|3494.5|3493.5|3494|3493|612
1608639930000|2020-12-22 12:25:30|3494|3493|3493.5|3493|3494.5|3493|3493|3492.5|183
1608639940000|2020-12-22 12:25:40|3493|3492.5|3493|3492.5|3493|3492.5|3493|3492|925
1608639950000|2020-12-22 12:25:50|3492.5|3492|3492.5|3492|3492.5|3492|3492.5|3492|70
1608639960000|2020-12-22 12:26:00|3493||3493||3493||3492.5||1207
1608639970000|2020-12-22 12:26:10||3492.5||3492||3492.5||3492|21
1608639980000|2020-12-22 12:26:20|3493.5|3492.5|3494|3493|3494|3493|3493.5|3492.5|202
1608639990000|2020-12-22 12:26:30||3493.5||3493.5||3493.5||3493.5|0
1608640010000|2020-12-22 12:26:50|3493.5|3493|3494|3493|3494|3493|3493.5|3493|312
1608640020000|2020-12-22 12:27:00|3493.5|3493.5|3494|3493.5|3494.5|3494|3493|3492.5|4120
1608640030000|2020-12-22 12:27:10|3493.5|3493|3494|3493|3494.5|3494|3493.5|3493|1354
1608640040000|2020-12-22 12:27:20|3494.5||3494||3494.5||3494||0
1608640050000|2020-12-22 12:27:30|3494.5|3493.5|3493|3492.5|3494.5|3493.5|3493|3492.5|838
1608640060000|2020-12-22 12:27:40|3493.5|3493|3493|3492.5|3494|3493.5|3493|3492|1287
1608640070000|2020-12-22 12:27:50|3492.5|3492|3492.5|3492|3492.5|3492|3492.5|3492|230
1608640080000|2020-12-22 12:28:00|||||||||78
1608640090000|2020-12-22 12:28:10|3493|3492.5|3493|3492|3493|3492.5|3493|3492|213
1608640100000|2020-12-22 12:28:20|3492.5|3491.5|3493|3492|3493|3492.5|3492|3491.5|1284
1608640110000|2020-12-22 12:28:30|3493.5|3492.5|3494|3493|3494|3493|3493.5|3492|594
1608640120000|2020-12-22 12:28:40|3493.5|3492.5|3493.5|3492.5|3494|3493|3493.5|3492.5|447
1608640130000|2020-12-22 12:28:50|3494|3493|3494|3493|3494.5|3494|3493.5|3492.5|6420
1608640140000|2020-12-22 12:29:00|3493.5|3492.5|3493.5|3493|3494.5|3493.5|3493.5|3492.5|424
1608640150000|2020-12-22 12:29:10|3493|3492.5|3493.5|3492|3493.5|3493|3493|3492|346
1608640160000|2020-12-22 12:29:20|3493||3493||3493||3492.5||283
1608640170000|2020-12-22 12:29:30|3492.5|3492.5|3493|3492|3493|3492.5|3492.5|3492|1057
1608640190000|2020-12-22 12:29:50|3492.5|3491.5|3493|3492|3493|3492.5|3492|3491.5|3794
1608640200000|2020-12-22 12:30:00||3492.5||3492||3492.5||3492|85
1608640220000|2020-12-22 12:30:20|3493.5|3492.5|3494|3493|3494|3493|3492.5|3492|798
1608640230000|2020-12-22 12:30:30|3494.5|3493.5|3494.5|3493.5|3494.5|3493.5|3494.5|3493.5|0
1608640250000|2020-12-22 12:30:50|3494|3493|3494|3493.5|3494.5|3493.5|3493.5|3493|986
1608640260000|2020-12-22 12:31:00|3493.5|3493|3494.5|3493.5|3494.5|3493.5|3493.5|3492.5|17
1608640270000|2020-12-22 12:31:10|3494|3493|3493|3492.5|3494|3493|3493|3492.5|164
1608640280000|2020-12-22 12:31:20|||||||||75
1608640290000|2020-12-22 12:31:30|3492.5|3492|3492.5|3491.5|3493|3492|3492|3491.5|763
1608640300000|2020-12-22 12:31:40|3493|3492|3493|3492|3493.5|3492.5|3492.5|3492|239
1608640310000|2020-12-22 12:31:50|3492.5|3491.5|3492.5|3491.5|3492.5|3491.5|3492|3491|797
1608640320000|2020-12-22 12:32:00|3492|3491|3491|3490|3492|3491|3490.5|3490|4859
1608640330000|2020-12-22 12:32:10|3491.5|3490.5|3491.5|3491|3492|3491|3491.5|3490.5|1643
1608640340000|2020-12-22 12:32:20|3491|3490.5|3490|3489|3491.5|3491|3490|3489|2063
1608640350000|2020-12-22 12:32:30|3489.5|3489.5|3490|3489.5|3490|3489.5|3489.5|3488.5|3963
1608640360000|2020-12-22 12:32:40|3490.5|3490|3491|3490|3491|3490.5|3490|3490|2291
1608640370000|2020-12-22 12:32:50|3491.5|3490.5|3491.5|3490.5|3491.5|3490.5|3491.5|3490|567
1608640380000|2020-12-22 12:33:00|3491|3490|3490|3489.5|3491|3490|3490|3489.5|782
1608640400000|2020-12-22 12:33:20|3489.5|3489|3488.5|3488|3489.5|3489|3488.5|3487.5|1422
1608640410000|2020-12-22 12:33:30|3489|3488.5|3491.5|3490.5|3491.5|3491|3488.5|3487.5|8478
1608640420000|2020-12-22 12:33:40|3491|3490|3491.5|3491|3491.5|3491|3490|3489.5|3280
1608640430000|2020-12-22 12:33:50||3490.5||3490.5||3490.5||3490|401
1608640440000|2020-12-22 12:34:00||3491||3491||3491||3491|0
1608640450000|2020-12-22 12:34:10|||||||||706
1608640460000|2020-12-22 12:34:20|3492|3491.5|3492|3491|3492.5|3491.5|3492|3491|523
1608640470000|2020-12-22 12:34:30|3491.5|3490.5|3491.5|3490.5|3492|3490.5|3491|3490.5|1072
1608640480000|2020-12-22 12:34:40|3491|3490|3491|3490|3491.5|3490|3490.5|3489.5|5117
1608640490000|2020-12-22 12:34:50|3491.5|3490.5|3490|3489.5|3491.5|3490.5|3490|3489.5|973
1608640500000|2020-12-22 12:35:00|3490.5|3490|3492|3491.5|3492|3491.5|3490.5|3490|866
1608640510000|2020-12-22 12:35:10|3492.5|3492|3492.5|3491.5|3492.5|3492|3492.5|3491.5|69
1608640520000|2020-12-22 12:35:20|3493|3492|3493|3492|3493|3492|3493|3492|8
1608640540000|2020-12-22 12:35:40|3493.5|3492.5|3493.5|3493|3493.5|3493|3493.5|3492.5|236
1608640550000|2020-12-22 12:35:50|3494|3493.5|3493.5|3493|3494|3493.5|3493.5|3493|381
1608640560000|2020-12-22 12:36:00|3493|3492.5|3493.5|3492.5|3493.5|3492.5|3493|3492.5|564
1608640570000|2020-12-22 12:36:10|||||||||4
1608640580000|2020-12-22 12:36:20|3493|3492|3492.5|3492|3493.5|3492|3492.5|3492|279
1608640590000|2020-12-22 12:36:30|3492|3491.5|3492.5|3492|3493|3492|3492|3491.5|2
1608640600000|2020-12-22 12:36:40|3492|3491.5|3492.5|3492|3492.5|3492|3492|3491.5|200
1608640610000|2020-12-22 12:36:50|3493||3493||3493||3492.5||250
1608640620000|2020-12-22 12:37:00|3492.5|3492.5|3493|3492.5|3493|3492.5|3492.5|3492.5|401
1608640630000|2020-12-22 12:37:10|3493.5||3493.5||3493.5||3493.5||112
1608640640000|2020-12-22 12:37:20|3494|3493|3494|3493|3494|3493|3494|3493|0
1608640650000|2020-12-22 12:37:30|3493.5|3492.5|3493.5|3492.5|3493.5|3492.5|3493|3492.5|1108
1608640660000|2020-12-22 12:37:40||3493||3492.5||3493||3492.5|110
1608640670000|2020-12-22 12:37:50|3493|3492|3492.5|3491.5|3493.5|3492|3492|3491.5|952
1608640680000|2020-12-22 12:38:00|3493|3492|3493.5|3492|3493.5|3492.5|3493|3492|291
1608640690000|2020-12-22 12:38:10|3493|3491.5|3492.5|3492|3493|3492|3492|3491.5|400
1608640700000|2020-12-22 12:38:20|3492|3491.5|3492|3491|3492|3491.5|3491.5|3491|445
1608640710000|2020-12-22 12:38:30|3492.5|3491.5|3492.5|3491.5|3492.5|3492|3492.5|3491.5|26
1608640720000|2020-12-22 12:38:40|3493|3492|3493|3492.5|3493|3492.5|3493|3492|336
1608640730000|2020-12-22 12:38:50|3492.5|3492|3493.5|3493|3493.5|3493|3492.5|3492|1046
1608640740000|2020-12-22 12:39:00|3494|3492.5|3495|3494|3495|3494.5|3494|3492.5|1343
1608640750000|2020-12-22 12:39:10|3494.5|3493.5|3495|3494|3495|3494|3494|3493.5|1264
1608640760000|2020-12-22 12:39:20|3494.5|3493.5|3494.5|3493.5|3495|3493.5|3494|3493.5|490
1608640770000|2020-12-22 12:39:30|3494|3493|3493.5|3493|3494|3493|3493.5|3492.5|68
1608640780000|2020-12-22 12:39:40|3493|3492.5|3493.5|3493|3493.5|3493|3493|3492.5|13
1608640790000|2020-12-22 12:39:50|3492.5|3492.5|3492|3491|3492.5|3492.5|3492|3491|1229
1608640800000|2020-12-22 12:40:00|3492.5|3491.5|3492|3491|3492.5|3491.5|3491.5|3491|5
1608640810000|2020-12-22 12:40:10|3491.5|3491.5|3492.5|3492|3493|3492.5|3491.5|3491|4936
1608640820000|2020-12-22 12:40:20|3493|3492.5|3493|3492.5|3493|3492.5|3493|3492.5|787
1608640830000|2020-12-22 12:40:30|3492.5|3492|3492.5|3491.5|3492.5|3492|3492|3491.5|797
1608640850000|2020-12-22 12:40:50|3492|3491|3492|3491|3492|3491|3491.5|3491|582
1608640860000|2020-12-22 12:41:00|3492.5|3491.5|3492.5|3491.5|3492.5|3491.5|3492.5|3491.5|0
1608640870000|2020-12-22 12:41:10|3492|3492|3493.5|3492.5|3493.5|3492.5|3492|3492|241
1608640880000|2020-12-22 12:41:20|3493||3493||3493||3493||0
1608640890000|2020-12-22 12:41:30|3492.5|3492|3492|3491.5|3492.5|3492|3491.5|3491|889
1608640900000|2020-12-22 12:41:40|3492.5|3492|3493|3492|3493|3492.5|3492.5|3492|356
1608640910000|2020-12-22 12:41:50|3493.5|3492.5|3493.5|3492.5|3493.5|3493|3493|3492.5|341
1608640930000|2020-12-22 12:42:10|3493|3492|3492.5|3491.5|3493.5|3492.5|3492.5|3491.5|409
1608640940000|2020-12-22 12:42:20|3493|3492|3493|3492|3493|3492|3493|3492|169
1608640980000|2020-12-22 12:43:00|3492.5|3491.5|3492|3491.5|3492.5|3491.5|3492|3491.5|140
1608640990000|2020-12-22 12:43:10|3491.5|3491|3492|3491.5|3492|3491.5|3491.5|3491|2854
1608641000000|2020-12-22 12:43:20|3491.5|3491|3492|3491|3492|3491|3491.5|3491|20
1608641010000|2020-12-22 12:43:30|3492.5|3491.5|3492.5|3491.5|3492.5|3492|3492.5|3491|769
1608641020000|2020-12-22 12:43:40|3493|3492|3492.5|3492|3493|3492.5|3492.5|3492|121
1608641030000|2020-12-22 12:43:50|3493|3492.5|3492.5|3492|3493|3492.5|3492.5|3492|423
1608641040000|2020-12-22 12:44:00|3492|3491.5|3493|3492|3493|3492.5|3492|3491.5|11926
1608641050000|2020-12-22 12:44:10|3493.5||3493||3493.5||3493||8
1608641060000|2020-12-22 12:44:20|3493.5|3492.5|3496|3495|3496|3495.5|3493.5|3492.5|2026
1608641070000|2020-12-22 12:44:30|3495.5|3494.5|3495.5|3494.5|3495.5|3494.5|3495|3494.5|748
1608641090000|2020-12-22 12:44:50|3496|3495|3496|3494.5|3496|3495|3495.5|3494.5|1599
1608641100000|2020-12-22 12:45:00|3495.5|3495|3495.5|3494.5|3496|3495.5|3495.5|3494.5|216
1608641110000|2020-12-22 12:45:10|3496||3496||3496||3496||92
1608641120000|2020-12-22 12:45:20|3495.5|3495|3494.5|3493.5|3496|3495.5|3494.5|3493.5|390
1608641130000|2020-12-22 12:45:30|3494|3493|3494|3493|3494.5|3493|3493.5|3493|143
1608641150000|2020-12-22 12:45:50|3493.5|3492.5|3493|3492|3493.5|3492.5|3492.5|3492|535
1608641160000|2020-12-22 12:46:00|||||||||1
1608641180000|2020-12-22 12:46:20|3493.5|3492.5|3493|3492.5|3493.5|3492.5|3493|3492.5|696
1608641200000|2020-12-22 12:46:40|3493.5|3493|3494|3493.5|3494|3493.5|3493.5|3493|872
1608641210000|2020-12-22 12:46:50|3494.5||3494.5||3494.5||3494.5||0
1608641220000|2020-12-22 12:47:00|3494|3493|3493.5|3492.5|3494.5|3493|3493|3492.5|968
1608641250000|2020-12-22 12:47:30|3494|3493|3494|3493|3494|3493|3493.5|3492.5|1286
1608641260000|2020-12-22 12:47:40|3493.5||3494||3494||3493.5||1081
1608641270000|2020-12-22 12:47:50|3494.5|3493.5|3494.5|3493.5|3494.5|3493.5|3494.5|3493.5|0
1608641280000|2020-12-22 12:48:00|3495|3494|3495|3494|3495|3494.5|3495|3494|41
1608641290000|2020-12-22 12:48:10|3494.5|3494.5|3495|3494|3495|3494.5|3494|3493.5|419
1608641300000|2020-12-22 12:48:20|3494.5|3493.5|3494.5|3493.5|3494.5|3494|3494|3493.5|853
1608641310000|2020-12-22 12:48:30|3494|3494|3494|3493.5|3494.5|3494|3494|3493.5|147
1608641320000|2020-12-22 12:48:40|||||||||430
1608641330000|2020-12-22 12:48:50|3494.5||3494.5||3494.5||3494.5||0
1608641350000|2020-12-22 12:49:10|3494|3493|3493|3492.5|3494|3493|3493|3492.5|382
1608641360000|2020-12-22 12:49:20|3493.5|3493|3493|3492.5|3493.5|3493|3493|3492.5|1335
1608641370000|2020-12-22 12:49:30|3493.5|3493|3493.5|3493|3493.5|3493|3493.5|3493|385
1608641380000|2020-12-22 12:49:40|3494|3493.5|3493|3492.5|3494|3493.5|3493|3492.5|1652
1608641390000|2020-12-22 12:49:50|3492.5|3492|3492|3491.5|3492.5|3492|3492|3491.5|493
1608641400000|2020-12-22 12:50:00|3492.5|3492|3493.5|3492.5|3493.5|3493|3492.5|3491.5|2066
1608641410000|2020-12-22 12:50:10||3493||3492.5||3493||3492.5|75
1608641420000|2020-12-22 12:50:20|3493|3493|3493.5|3493|3493.5|3493|3493|3493|1022
1608641430000|2020-12-22 12:50:30||3492.5||3492.5||3493||3492.5|60
1608641440000|2020-12-22 12:50:40|3494|3493|3495.5|3495|3496|3495.5|3494|3493|944
1608641450000|2020-12-22 12:50:50|3495|3494.5|3495|3494.5|3495.5|3494.5|3495|3494.5|643
1608641470000|2020-12-22 12:51:10|3495.5|3495|3496.5|3496|3496.5|3496|3495.5|3494.5|987
1608641490000|2020-12-22 12:51:30|||||||||16
1608641500000|2020-12-22 12:51:40|||||||||1
1608641510000|2020-12-22 12:51:50|3496|3495.5|3496.5|3495.5|3496.5|3496|3496|3495|894
1608641520000|2020-12-22 12:52:00|3496|3496|3496|3495|3496|3496|3495.5|3494.5|352
1608641530000|2020-12-22 12:52:10|||||||||51
1608641540000|2020-12-22 12:52:20|3495.5|3495.5|3495.5|3495|3496|3495.5|3495.5|3495|364
1608641560000|2020-12-22 12:52:40|3495|3494.5|3495|3494.5|3495|3494.5|3494.5|3494|135
1608641570000|2020-12-22 12:52:50|||||||||201
1608641580000|2020-12-22 12:53:00|3494.5|3494|3494.5|3493.5|3494.5|3494|3494|3493.5|1000
1608641590000|2020-12-22 12:53:10||3494||3494||3494||3493.5|326
1608641600000|2020-12-22 12:53:20|3495|3494.5|3495|3494.5|3495|3494.5|3495|3494|908
1608641610000|2020-12-22 12:53:30|3494.5|3494|3494|3493.5|3495|3494|3494|3493.5|141
1608641620000|2020-12-22 12:53:40|3493.5|3493|3494|3493|3494|3493|3493.5|3493|59
1608641630000|2020-12-22 12:53:50|3494.5|3493.5|3495|3494|3495|3494|3494.5|3493|986
1608641640000|2020-12-22 12:54:00|3494.5|3493.5|3494|3493|3494.5|3493.5|3493.5|3493|546
1608641650000|2020-12-22 12:54:10|3493.5||3494||3494||3493.5||515
1608641660000|2020-12-22 12:54:20|3493.5|3492.5|3493|3492|3494|3492.5|3492.5|3491.5|1539
1608641670000|2020-12-22 12:54:30|3492.5|3491.5|3492.5|3492|3492.5|3492|3492.5|3491.5|33
1608641680000|2020-12-22 12:54:40|3493|3492.5|3493|3492.5|3493.5|3492.5|3493|3492.5|1244
1608641690000|2020-12-22 12:54:50||3492||3492||3492||3492|320
1608641710000|2020-12-22 12:55:10|3493.5|3492.5|3493.5|3492.5|3493.5|3493|3493.5|3492.5|216
1608641720000|2020-12-22 12:55:20|3493|3493|3493|3492.5|3493|3493|3493|3492.5|265
1608641730000|2020-12-22 12:55:30|3492.5|3492|3492|3491.5|3493|3492|3492|3491.5|604
1608641740000|2020-12-22 12:55:40|3491.5|3491|3491.5|3490.5|3491.5|3491|3491|3490.5|154
1608641750000|2020-12-22 12:55:50|3492|3491|3492|3491|3492|3491.5|3491.5|3490.5|214
1608641760000|2020-12-22 12:56:00|3491.5|3490.5|3491|3490|3492|3490.5|3490.5|3490|408
1608641780000|2020-12-22 12:56:20||3490.5||3490.5||3490.5||3490.5|276
1608641790000|2020-12-22 12:56:30|3490.5|3490|3490.5|3490|3491|3490|3490.5|3490|328
1608641800000|2020-12-22 12:56:40|3491|3490.5|3491|3490|3491|3490.5|3491|3490|315
1608641820000|2020-12-22 12:57:00|3490.5||3490.5||3491||3490.5||10
1608641840000|2020-12-22 12:57:20|||||||||10
1608641850000|2020-12-22 12:57:30|||||||||100
1608641860000|2020-12-22 12:57:40|3491|3490.5|3491|3490.5|3491|3490.5|3491|3490|654
1608641870000|2020-12-22 12:57:50|3491.5|3491|3491|3490.5|3491.5|3491|3491|3490.5|796
1608641880000|2020-12-22 12:58:00|3490.5|3490|3490.5|3490|3491|3490|3490.5|3490|816
1608641890000|2020-12-22 12:58:10|3491||3491||3491||3491||0
1608641900000|2020-12-22 12:58:20|3490.5|3489.5|3489.5|3488.5|3491|3489.5|3489|3488.5|4099
1608641910000|2020-12-22 12:58:30|3490|3489|3491|3490.5|3491|3490.5|3490|3489|1897
1608641920000|2020-12-22 12:58:40|3491.5|3491|3492|3490.5|3492.5|3492|3490.5|3490|2572
1608641930000|2020-12-22 12:58:50|3491.5|3491|3491|3490|3491.5|3491|3491|3490|56
1608641940000|2020-12-22 12:59:00||3490.5||3490||3490.5||3490|44
1608641950000|2020-12-22 12:59:10|3490.5|3489.5|3490|3489.5|3490.5|3489.5|3490|3489.5|179
1608641960000|2020-12-22 12:59:20||3489||3489||3489||3489|21
1608641970000|2020-12-22 12:59:30|3489.5|3489.5|3490|3489.5|3490|3489.5|3489.5|3489.5|146
1608641980000|2020-12-22 12:59:40|3490.5|3490|3490.5|3489.5|3491.5|3490.5|3490.5|3489.5|653
1608641990000|2020-12-22 12:59:50|3491|3490|3491.5|3490.5|3491.5|3491|3491|3490|2689
1608642000000|2020-12-22 13:00:00|3491|3490|3490.5|3490|3491.5|3490.5|3490.5|3489.5|593
1608642010000|2020-12-22 13:00:10|3491|3489.5|3490|3489|3491|3489.5|3489.5|3489|3339
1608642020000|2020-12-22 13:00:20|3489.5|3488.5|3489|3488|3489.5|3488.5|3488.5|3488|921
1608642030000|2020-12-22 13:00:30|3489.5|3488.5|3490|3489|3490|3489.5|3489.5|3488.5|58
1608642040000|2020-12-22 13:00:40|3489.5|3488.5|3489.5|3489|3489.5|3489|3489.5|3488.5|14
1608642050000|2020-12-22 13:00:50|3489|3488.5|3489.5|3489|3489.5|3489|3489|3488.5|445
1608642060000|2020-12-22 13:01:00|3490|3488.5|3490.5|3490|3491|3490|3490|3488.5|1336
1608642070000|2020-12-22 13:01:10|3491|3490.5|3491|3490|3491.5|3490.5|3491|3490|505
1608642080000|2020-12-22 13:01:20|3491.5|3490.5|3491.5|3491|3491.5|3491|3491.5|3490.5|260
1608642090000|2020-12-22 13:01:30|3492|3491.5|3492|3491|3492.5|3491.5|3492|3491|214
1608642100000|2020-12-22 13:01:40|3491.5|3490.5|3491|3490|3491.5|3490.5|3491|3490|601
1608642110000|2020-12-22 13:01:50|3491.5|3490.5|3491|3490|3491.5|3490.5|3490.5|3490|384
1608642120000|2020-12-22 13:02:00|3490.5||3490.5||3490.5||3490.5||0
1608642130000|2020-12-22 13:02:10|3491|3490.5|3492|3491|3492|3491.5|3490.5|3490|1612
1608642140000|2020-12-22 13:02:20||3491.5||3491||3491.5||3491|0
1608642150000|2020-12-22 13:02:30|3491.5|3490.5|3491|3490.5|3491.5|3490.5|3491|3490.5|108
1608642160000|2020-12-22 13:02:40|3491.5|3491|3492.5|3491.5|3492.5|3491.5|3491.5|3491|597
1608642170000|2020-12-22 13:02:50|3492|3492|3494|3493.5|3494|3493.5|3492|3492|1152
1608642180000|2020-12-22 13:03:00|3493.5|3493|3494|3493|3494|3493|3493.5|3492.5|94
1608642190000|2020-12-22 13:03:10|3493.5|3493.5|3494|3493.5|3494|3493.5|3493.5|3493|477
1608642200000|2020-12-22 13:03:20|3494.5|3494|3494.5|3494|3494.5|3494|3494.5|3493.5|448
1608642210000|2020-12-22 13:03:30|3494|3493.5|3494|3493|3494|3493.5|3493.5|3493|325
1608642220000|2020-12-22 13:03:40|3493.5|3492.5|3492.5|3492|3493.5|3492.5|3492.5|3492|1035
1608642230000|2020-12-22 13:03:50|3493|3492.5|3493|3492.5|3493.5|3492.5|3493|3492.5|0
1608642240000|2020-12-22 13:04:00|3493.5|3493|3494|3493|3494|3493|3493.5|3493|12
1608642250000|2020-12-22 13:04:10|3494.5|3493.5|3494.5|3494|3494.5|3494|3494.5|3493.5|615
1608642260000|2020-12-22 13:04:20|3494|3493.5|3494.5|3493|3494.5|3493.5|3493|3492.5|1004
1608642270000|2020-12-22 13:04:30|3494|3493.5|3493.5|3493|3494|3493.5|3493.5|3493|36
1608642290000|2020-12-22 13:04:50|3493|3492.5|3493|3492|3493|3492.5|3493|3492|45
1608642300000|2020-12-22 13:05:00|3493.5|3492.5|3494|3493.5|3494|3493.5|3493|3492|464
1608642310000|2020-12-22 13:05:10|3494.5|3494|3494.5|3494|3495|3494.5|3494|3493.5|764
1608642320000|2020-12-22 13:05:20|3495|3493.5|3495|3494.5|3495|3494.5|3495|3493.5|303
1608642330000|2020-12-22 13:05:30|3494.5|3494|3495|3494|3495|3494|3494.5|3494|459
1608642340000|2020-12-22 13:05:40|3495.5|3494.5|3496|3494.5|3496|3495.5|3495.5|3494|1501
1608642350000|2020-12-22 13:05:50|3496.5|3495|3496.5|3495.5|3496.5|3495.5|3496.5|3495|0
1608642360000|2020-12-22 13:06:00|3496|3495|3496|3495|3496|3495.5|3496|3495|307
1608642370000|2020-12-22 13:06:10|3496.5|3495.5|3497|3496|3497|3496|3496.5|3495.5|0
1608642380000|2020-12-22 13:06:20|3496.5|3496.5|3496.5|3496|3497|3496.5|3496.5|3496|795
1608642390000|2020-12-22 13:06:30|3496|3495.5|3496.5|3496|3496.5|3496|3496|3495.5|171
1608642400000|2020-12-22 13:06:40|3497|3495.5|3496.5|3495.5|3497|3495.5|3496|3495.5|254
1608642420000|2020-12-22 13:07:00|3497|3496|3496.5|3495.5|3497|3496|3496.5|3495.5|35
1608642430000|2020-12-22 13:07:10|3496|3495|3496|3495|3496|3495|3495.5|3495|355
1608642440000|2020-12-22 13:07:20|3496.5||3496.5||3496.5||3496||0
1608642450000|2020-12-22 13:07:30|3496|3495.5|3496|3495.5|3496|3495.5|3496|3495.5|0
1608642460000|2020-12-22 13:07:40|3496.5|3496|3496.5|3496|3496.5|3496|3496.5|3496|1189
1608642470000|2020-12-22 13:07:50|||||||||32
1608642480000|2020-12-22 13:08:00|3496|3495.5|3496|3495.5|3496.5|3495.5|3496|3495.5|1295
1608642490000|2020-12-22 13:08:10|3495.5|3495|3495.5|3494.5|3495.5|3495|3495|3494.5|250
1608642500000|2020-12-22 13:08:20|3496|3495|3496.5|3495.5|3496.5|3496|3496|3494.5|985
1608642510000|2020-12-22 13:08:30|3496||3496||3496||3496||344
1608642520000|2020-12-22 13:08:40|3496.5||3496.5||3496.5||3496.5||0
1608642530000|2020-12-22 13:08:50|3496|3496|3497|3496.5|3497|3496.5|3496|3495.5|533
1608642550000|2020-12-22 13:09:10|3496.5|3496|3495|3494.5|3497|3496.5|3494.5|3494|1588
1608642560000|2020-12-22 13:09:20|3494.5|3494|3494.5|3494|3494.5|3494|3494.5|3494|87
1608642570000|2020-12-22 13:09:30|3494|3493.5|3492|3490.5|3494.5|3493.5|3490.5|3490|4746
1608642580000|2020-12-22 13:09:40|3492.5|3491|3493|3492|3493|3492|3492.5|3491|210
1608642590000|2020-12-22 13:09:50|3493.5|3492.5|3493.5|3492.5|3493.5|3493|3493.5|3492|548
1608642600000|2020-12-22 13:10:00|3494|3493|3495.5|3494.5|3495.5|3495|3494|3492.5|1748
1608642610000|2020-12-22 13:10:10|3496|3495|3496|3495|3496|3495|3495.5|3495|0
1608642620000|2020-12-22 13:10:20|3495.5|3494.5|3494.5|3493.5|3495.5|3494.5|3494|3493|935
1608642630000|2020-12-22 13:10:30|3495|3493|3494|3493.5|3495|3493.5|3493.5|3493|0
1608642640000|2020-12-22 13:10:40|3493.5|3493|3493.5|3493|3493.5|3493|3493.5|3493|201
1608642650000|2020-12-22 13:10:50|3493|3492.5|3493|3492|3493.5|3492.5|3492|3491.5|3175
1608642660000|2020-12-22 13:11:00|3493.5|3492.5|3494|3493|3494|3493|3493.5|3492|430
1608642670000|2020-12-22 13:11:10|3494.5|3493.5|3494.5|3493.5|3494.5|3493.5|3494.5|3493.5|393
1608642680000|2020-12-22 13:11:20|3494|3493|3493|3492.5|3494|3493|3493|3492.5|328
1608642690000|2020-12-22 13:11:30|3493.5|3492|3492.5|3491.5|3493.5|3492|3492|3491.5|875
1608642700000|2020-12-22 13:11:40|3492|3491|3492.5|3491|3492.5|3491.5|3491.5|3491|2282
1608642710000|2020-12-22 13:11:50|3492|3491.5|3492.5|3491.5|3492.5|3491.5|3492|3491.5|0
1608642720000|2020-12-22 13:12:00|3493|3492|3493.5|3492.5|3493.5|3492.5|3493|3492|316
1608642730000|2020-12-22 13:12:10|3493||3493||3493||3493||0
1608642740000|2020-12-22 13:12:20|3493.5|3492|3494|3493.5|3494|3493.5|3493.5|3492|787
1608642750000|2020-12-22 13:12:30|3493.5|3493|3494|3493.5|3494|3493.5|3493.5|3493|752
1608642760000|2020-12-22 13:12:40|3494.5||3494.5||3495||3494.5||0
1608642780000|2020-12-22 13:13:00|3495|3494|3494.5|3494|3495|3494|3494.5|3494|169
1608642790000|2020-12-22 13:13:10|||||||||64
1608642800000|2020-12-22 13:13:20|||||||||1
1608642810000|2020-12-22 13:13:30|3494|3493.5|3494|3493.5|3494.5|3493.5|3494|3493|500
1608642820000|2020-12-22 13:13:40|3494.5|3494|3495|3494|3495|3494|3494.5|3494|0
1608642840000|2020-12-22 13:14:00|3495.5|3494.5|3495|3494|3495.5|3495|3495|3494|894
1608642850000|2020-12-22 13:14:10|3495.5|3494.5|3495.5|3494.5|3495.5|3495|3495|3494.5|2229
1608642860000|2020-12-22 13:14:20|3496|3495|3496.5|3495.5|3496.5|3495.5|3496|3495|393
1608642870000|2020-12-22 13:14:30|3496|3495|3496.5|3496|3496.5|3496|3496|3495|1348
1608642880000|2020-12-22 13:14:40|3496|3495.5|3496.5|3495.5|3496.5|3496|3496|3495.5|800
1608642890000|2020-12-22 13:14:50|||||||||3
1608642900000|2020-12-22 13:15:00|3495.5|3495|3495|3494|3495.5|3495|3494.5|3494|82
1608642910000|2020-12-22 13:15:10|||||||||2
1608642920000|2020-12-22 13:15:20|3495.5|3494.5|3496|3494.5|3496|3494.5|3495.5|3494.5|0
1608642930000|2020-12-22 13:15:30|3495.5|3495|3495|3494.5|3495.5|3495|3495|3494.5|1237
1608642940000|2020-12-22 13:15:40|3495.5|3495|3495.5|3494.5|3495.5|3495|3495.5|3494.5|724
1608642950000|2020-12-22 13:15:50|3495|3494|3495|3494|3495|3494|3494.5|3494|2
1608642960000|2020-12-22 13:16:00|3495.5|3494.5|3496|3494.5|3496|3495|3495.5|3494.5|711
1608642970000|2020-12-22 13:16:10|3495.5||3495.5||3495.5||3495.5||0
1608642980000|2020-12-22 13:16:20|3495||3495.5||3495.5||3495||58
1608642990000|2020-12-22 13:16:30|3495|3494|3495|3494|3495|3494|3494.5|3494|776
1608643000000|2020-12-22 13:16:40|||||||||182705
1608643020000|2020-12-22 13:17:00|3495.5|3494.5|3495|3494|3495.5|3495|3495|3494|747
1608643050000|2020-12-22 13:17:30|3494.5||3494.5||3495||3494.5||767
1608643060000|2020-12-22 13:17:40|3494|3493.5|3494.5|3493.5|3494.5|3493.5|3493.5|3493|1014
1608643080000|2020-12-22 13:18:00|3494|3493|3493|3492.5|3494|3493|3493|3492.5|161
1608643090000|2020-12-22 13:18:10|3493.5|3493|3494|3493|3494|3493.5|3493.5|3493|941
1608643100000|2020-12-22 13:18:20|3494.5|3493.5|3494.5|3493.5|3494.5|3494|3494|3493|749
1608643110000|2020-12-22 13:18:30|3495|3494|3495|3494|3495|3494|3494.5|3493.5|1
1608643120000|2020-12-22 13:18:40|3495.5|3494.5|3494.5|3493.5|3495.5|3495|3494.5|3493.5|2918
1608643130000|2020-12-22 13:18:50|3494|3494|3494.5|3494|3494.5|3494|3494|3493.5|739
1608643140000|2020-12-22 13:19:00|3495|3493.5|3495|3494.5|3495|3494.5|3495|3493.5|0
1608643150000|2020-12-22 13:19:10|3495.5|3495|3496|3495.5|3496|3495.5|3495.5|3495|1125
1608643160000|2020-12-22 13:19:20|||||||||8
1608643170000|2020-12-22 13:19:30|3496.5||3496.5||3496.5||3496.5||75
1608643180000|2020-12-22 13:19:40||3496||3496||3496||3496|0
1608643190000|2020-12-22 13:19:50|||||||||182
1608643200000|2020-12-22 13:20:00|3497|3496.5|3498|3497.5|3498|3497.5|3497|3496.5|1498
1608643210000|2020-12-22 13:20:10|3497.5|3497|3497|3496|3497.5|3497|3497|3496|834
1608643220000|2020-12-22 13:20:20|3496.5|3495.5|3496|3495.5|3496.5|3495.5|3496|3495.5|198
1608643230000|2020-12-22 13:20:30|||||||||73082
1608643240000|2020-12-22 13:20:40|3495.5|3495|3495|3494|3495.5|3495|3495|3494|33
1608643250000|2020-12-22 13:20:50|3494.5|3493.5|3495|3494|3495|3494|3494|3493.5|437
1608643260000|2020-12-22 13:21:00|3495.5|3494.5|3495|3494.5|3495.5|3495|3495|3494|1127
1608643270000|2020-12-22 13:21:10|3495.5|3494|3495|3494|3495.5|3494|3494.5|3494|941
1608643280000|2020-12-22 13:21:20|||||||||227
1608643290000|2020-12-22 13:21:30|3494.5|3493.5|3495|3494|3495|3494|3494.5|3493.5|831
1608643300000|2020-12-22 13:21:40||3494.5||3494||3494.5||3494|704
1608643320000|2020-12-22 13:22:00|3495.5|3494.5|3495.5|3494.5|3495.5|3494.5|3495.5|3494.5|0
1608643330000|2020-12-22 13:22:10|3495||3495.5||3495.5||3495||77
1608643340000|2020-12-22 13:22:20|||||||||141
1608643350000|2020-12-22 13:22:30|||||||||2
1608643360000|2020-12-22 13:22:40|3495|3494|3495|3494|3495.5|3494|3494|3493.5|1949
1608643370000|2020-12-22 13:22:50|3494.5|3493.5|3493|3492|3495|3493.5|3493|3492|1871
1608643380000|2020-12-22 13:23:00|3492.5|3491.5|3492|3491.5|3492.5|3492|3492|3491|457
1608643390000|2020-12-22 13:23:10|3492.5|3492|3492.5|3491.5|3492.5|3492|3492|3491|128
1608643400000|2020-12-22 13:23:20|3493|3492|3493.5|3493|3494|3493|3493|3492|1398
1608643410000|2020-12-22 13:23:30|3493|3492.5|3493.5|3492.5|3493.5|3492.5|3492.5|3492|3380
1608643420000|2020-12-22 13:23:40|||||||||56
1608643430000|2020-12-22 13:23:50|3494|3493|3494|3493|3494|3493|3494|3493|0
1608643450000|2020-12-22 13:24:10|3493.5|3493.5|3494.5|3493.5|3494.5|3494|3493.5|3493|4296
1608643460000|2020-12-22 13:24:20|||||||||114
1608643470000|2020-12-22 13:24:30|3494|3493|3492.5|3492|3494|3493.5|3492.5|3492|1268
1608643480000|2020-12-22 13:24:40|3493|3492.5|3493.5|3492.5|3493.5|3492.5|3493|3492.5|686
1608643490000|2020-12-22 13:24:50|3493|3492|3493|3492|3493|3492|3492.5|3492|56
1608643500000|2020-12-22 13:25:00|3492.5||3492.5||3492.5||3492.5||320
1608643510000|2020-12-22 13:25:10|3493|3491.5|3492|3491.5|3493|3491.5|3492|3491.5|587
1608643520000|2020-12-22 13:25:20|3491.5|3491|3491.5|3491|3491.5|3491|3491.5|3491|580
1608643530000|2020-12-22 13:25:30|3492|3491.5|3492|3491|3492|3491.5|3491.5|3491|71
1608643540000|2020-12-22 13:25:40|3492.5|3491.5|3492|3491|3492.5|3491.5|3492|3491|117
1608643550000|2020-12-22 13:25:50|||||||||1
1608643560000|2020-12-22 13:26:00|3492.5|3491.5|3492.5|3491.5|3492.5|3492|3492.5|3491.5|123
1608643570000|2020-12-22 13:26:10|3493|3492|3493|3492|3493|3492|3493|3491.5|14
1608643590000|2020-12-22 13:26:30|3492.5||3492.5||3492.5||3492.5||0
1608643600000|2020-12-22 13:26:40|3492|3491.5|3491.5|3491|3492|3491.5|3491.5|3491|1223
1608643610000|2020-12-22 13:26:50|3491|3490.5|3491|3490.5|3491|3491|3491|3490.5|864
1608643620000|2020-12-22 13:27:00|3491.5|3491|3492|3491|3492|3491|3491.5|3491|441
1608643640000|2020-12-22 13:27:20|3492.5|3491.5|3492.5|3491.5|3492.5|3491.5|3492.5|3491.5|0
1608643660000|2020-12-22 13:27:40|3492|3491|3492|3491|3492|3491|3491.5|3491|708
1608643680000|2020-12-22 13:28:00|3492.5|3491.5|3493|3492|3493|3492|3492|3491|2033
1608643690000|2020-12-22 13:28:10|||||||||2
1608643700000|2020-12-22 13:28:20|3492.5||3492.5||3492.5||3492.5||114
1608643710000|2020-12-22 13:28:30||3491.5||3491.5||3491.5||3491.5|769
1608643740000|2020-12-22 13:29:00|||||||||41
1608643750000|2020-12-22 13:29:10|||||||||72
1608643760000|2020-12-22 13:29:20|||||||||10
1608643770000|2020-12-22 13:29:30|3493|3492|3493.5|3492.5|3493.5|3492.5|3493|3492|1508
1608643780000|2020-12-22 13:29:40|3493|3492|3492.5|3491.5|3493.5|3492|3491.5|3491|3077
1608643790000|2020-12-22 13:29:50|3492|3490.5|3491|3490|3492|3490.5|3490.5|3490|1563
1608643800000|2020-12-22 13:30:00|3491.5|3490.5|3491.5|3490.5|3493|3491.5|3491.5|3490.5|13753
1608643810000|2020-12-22 13:30:10|3492|3491|3492.5|3491.5|3492.5|3491.5|3492|3491|1683
1608643820000|2020-12-22 13:30:20||3491||3491||3491||3491|2
1608643830000|2020-12-22 13:30:30||3490.5||3492||3492||3490.5|25
1608643840000|2020-12-22 13:30:40|||||||||211
1608643850000|2020-12-22 13:30:50|3493||3493.5||3493.5||3493||0
1608643860000|2020-12-22 13:31:00|3493|3492.5|3493|3492|3493|3492.5|3492.5|3492|1103
1608643870000|2020-12-22 13:31:10|3492.5||3492.5||3492.5||3492.5||212
1608643880000|2020-12-22 13:31:20|3492|3491|3492|3491.5|3492|3492|3492|3491|702
1608643890000|2020-12-22 13:31:30|3492.5||3492.5||3492.5||3492.5||0
1608643900000|2020-12-22 13:31:40||3492||3491.5||3492||3491.5|180
1608643910000|2020-12-22 13:31:50|3493|3492|3493.5|3493|3493.5|3493|3493|3492|945
1608643920000|2020-12-22 13:32:00||3492.5||3493||3493||3492.5|447
1608643930000|2020-12-22 13:32:10||3492.5||3493||3493||3492.5|6
1608643940000|2020-12-22 13:32:20|3493|3492.5|3493.5|3492.5|3493.5|3492.5|3493|3492.5|611
1608643950000|2020-12-22 13:32:30|3493|3492|3492.5|3491.5|3493.5|3492|3492|3491.5|1678
1608643960000|2020-12-22 13:32:40|3492|3491|3492|3491|3492.5|3491.5|3491.5|3491|774
1608643970000|2020-12-22 13:32:50||3491.5||3491.5||3491.5||3491.5|28
1608643980000|2020-12-22 13:33:00|||||||||46
1608643990000|2020-12-22 13:33:10|3492.5|3492|3493|3492.5|3494|3493|3492|3491.5|2164
1608644000000|2020-12-22 13:33:20|3493.5|3492|3494|3493.5|3494|3493.5|3493|3492|985
1608644010000|2020-12-22 13:33:30|||||||||1
1608644020000|2020-12-22 13:33:40|3494.5|3493|3493|3492|3494.5|3493|3492|3491|4177
1608644030000|2020-12-22 13:33:50|3493.5|3492.5|3494|3493|3494|3493|3493.5|3492.5|121
1608644050000|2020-12-22 13:34:10|3493.5|3493.5|3494|3493.5|3494|3493.5|3493.5|3493|936
1608644060000|2020-12-22 13:34:20|3494.5||3494.5||3494.5||3494.5||79
1608644070000|2020-12-22 13:34:30|3494|3493|3493.5|3493|3494.5|3493|3493.5|3492.5|562
1608644080000|2020-12-22 13:34:40|3493|3492.5|3493|3492|3493.5|3492.5|3493|3492|25
1608644090000|2020-12-22 13:34:50|3492.5||3492.5||3492.5||3492.5||323
1608644100000|2020-12-22 13:35:00||3491.5||3492||3492||3491.5|723
1608644110000|2020-12-22 13:35:10|3492|3491.5|3492|3491.5|3492|3491.5|3492|3491.5|200
1608644120000|2020-12-22 13:35:20|3491.5|3491|3492|3491|3492|3491|3491.5|3491|488
1608644150000|2020-12-22 13:35:50||3491.5||3491.5||3491.5||3491.5|68
1608644160000|2020-12-22 13:36:00|3491.5|3491|3492|3491|3492|3491.5|3491.5|3491|588
1608644170000|2020-12-22 13:36:10|3492.5|3491.5|3492.5|3492|3492.5|3492|3492|3491.5|504
1608644180000|2020-12-22 13:36:20|3493|3492.5|3492.5|3491.5|3493|3492.5|3492.5|3491.5|451
1608644190000|2020-12-22 13:36:30|3493|3492|3493|3492.5|3493|3492.5|3492.5|3491.5|2834
1608644200000|2020-12-22 13:36:40|3493.5|3493|3493.5|3492.5|3493.5|3493|3493|3492.5|1635
1608644210000|2020-12-22 13:36:50|3494|3493|3494.5|3493.5|3494.5|3493.5|3494|3492.5|677
1608644220000|2020-12-22 13:37:00|3494|3493|3493.5|3493|3494.5|3493|3493.5|3493|928
1608644230000|2020-12-22 13:37:10|3494|3493.5|3494.5|3494|3494.5|3494|3494|3493.5|510
1608644240000|2020-12-22 13:37:20|3495|3493.5|3495|3494|3495.5|3494.5|3495|3493.5|897
1608644250000|2020-12-22 13:37:30||3494.5||3494.5||3494.5||3494.5|2
1608644260000|2020-12-22 13:37:40|3495.5|3495|3496|3495|3496|3495.5|3495.5|3495|1030
1608644270000|2020-12-22 13:37:50|3495.5|3494.5|3495.5|3494.5|3496|3494.5|3495.5|3494.5|188
1608644280000|2020-12-22 13:38:00|3496|3495|3496|3495|3496.5|3496|3496|3495|103
1608644290000|2020-12-22 13:38:10|3495.5|3494.5|3495.5|3495|3496|3495|3495|3494.5|908
1608644300000|2020-12-22 13:38:20|3495|3494.5|3494|3493.5|3495.5|3494.5|3494|3493.5|822
1608644310000|2020-12-22 13:38:30|3494.5|3494|3494.5|3493.5|3494.5|3494|3494.5|3493.5|75
1608644320000|2020-12-22 13:38:40|3495|3494|3495|3494|3495|3494|3495|3494|0
1608644330000|2020-12-22 13:38:50|3494.5|3494.5|3495.5|3494.5|3495.5|3494.5|3494.5|3494.5|583
1608644340000|2020-12-22 13:39:00|3495|3494|3494|3493.5|3495|3494.5|3494|3493.5|1394
1608644350000|2020-12-22 13:39:10|3494.5|3493|3493.5|3493|3494.5|3493|3493.5|3493|998
1608644360000|2020-12-22 13:39:20|3494|3493.5|3494|3493|3494|3493.5|3494|3493|608
1608644370000|2020-12-22 13:39:30|3493.5||3494||3494||3493.5||148
1608644380000|2020-12-22 13:39:40|3494.5|3493.5|3496|3495|3496|3495.5|3494.5|3493.5|2022
1608644390000|2020-12-22 13:39:50|3496.5|3495.5|3496.5|3496|3496.5|3496|3496|3495|209
1608644400000|2020-12-22 13:40:00|3496|3495.5|3495.5|3494.5|3496|3495.5|3495|3494.5|2924
1608644410000|2020-12-22 13:40:10|3496|3495|3496|3495|3496|3495|3496|3495|103
1608644450000|2020-12-22 13:40:50|3495.5|3494.5|3494.5|3494|3495.5|3494.5|3494.5|3494|257
1608644460000|2020-12-22 13:41:00|3495|3494.5|3495.5|3494.5|3495.5|3494.5|3495|3494|502
1608644470000|2020-12-22 13:41:10|3495|3494|3494.5|3494|3495|3494.5|3494.5|3494|387
1608644480000|2020-12-22 13:41:20|3494|3493.5|3494|3493|3494|3493.5|3494|3493|161
1608644490000|2020-12-22 13:41:30|3494.5|3493.5|3494.5|3494|3495|3494.5|3494.5|3493.5|1758
1608644500000|2020-12-22 13:41:40|3495||3495||3495||3495||472
1608644510000|2020-12-22 13:41:50|3495.5|3494.5|3495.5|3495|3495.5|3495|3495|3494|1683
1608644520000|2020-12-22 13:42:00|3495|3494.5|3495.5|3494.5|3495.5|3494.5|3495|3494|17
1608644550000|2020-12-22 13:42:30||3495||3494.5||3495||3494.5|131
1608644570000|2020-12-22 13:42:50|3495|3495|3495.5|3495|3495.5|3495|3495|3495|506
1608644600000|2020-12-22 13:43:20|3495|3494.5|3494.5|3494|3495|3494.5|3494|3493.5|493
1608644610000|2020-12-22 13:43:30|3494|3493.5|3493|3492.5|3494.5|3493.5|3493|3492.5|1597
1608644620000|2020-12-22 13:43:40|3493.5|3493|3493|3492.5|3494|3493.5|3493|3492.5|1280
1608644630000|2020-12-22 13:43:50|3493.5||3493||3493.5||3493||1
1608644640000|2020-12-22 13:44:00|3492.5|3492|3492.5|3492|3492.5|3492|3492.5|3492|552
1608644660000|2020-12-22 13:44:20|3492|3491.5|3492|3491|3492|3491.5|3491.5|3491|388
1608644670000|2020-12-22 13:44:30|3492.5|3491.5|3491.5|3491|3493|3492.5|3491.5|3491|4880
1608644680000|2020-12-22 13:44:40|3492|3491.5|3493.5|3492.5|3493.5|3492.5|3492|3491|7340
1608644690000|2020-12-22 13:44:50|3493||3493||3493||3493||0
1608644700000|2020-12-22 13:45:00|3492.5|3492|3491|3490.5|3492.5|3492|3491|3490.5|1073
1608644710000|2020-12-22 13:45:10|3490.5|3490|3491|3490|3491|3490|3490.5|3490|78
1608644720000|2020-12-22 13:45:20||3490.5||3490.5||3490.5||3490|431
1608644730000|2020-12-22 13:45:30|3491.5|3491|3491.5|3490.5|3492|3491|3491.5|3490.5|61
1608644740000|2020-12-22 13:45:40|3491|3491|3492|3491.5|3492|3491.5|3491|3490.5|1076
1608644750000|2020-12-22 13:45:50|3491.5|3491|3491.5|3490.5|3491.5|3491|3491.5|3490.5|326
1608644760000|2020-12-22 13:46:00|3491|3490|3491.5|3491|3491.5|3491|3490.5|3490|686
1608644770000|2020-12-22 13:46:10|||||||||138
1608644780000|2020-12-22 13:46:20|3491|3490.5|3491.5|3490.5|3491.5|3490.5|3491|3490.5|47
1608644790000|2020-12-22 13:46:30|3492|3491|3492|3491|3492|3491.5|3491.5|3491|484
1608644800000|2020-12-22 13:46:40|3491.5||3491.5||3491.5||3491.5||826
1608644810000|2020-12-22 13:46:50|3492|3491.5|3492.5|3491.5|3492.5|3491.5|3492|3491.5|2613
1608644830000|2020-12-22 13:47:10|3492|3491|3492|3491|3492|3491.5|3491.5|3491|444
1608644850000|2020-12-22 13:47:30|3491.5|3491.5|3492|3491.5|3492|3491.5|3491.5|3491|752
1608644860000|2020-12-22 13:47:40|3491.5|3491|3491|3490.5|3491.5|3491.5|3491|3490.5|197
1608644870000|2020-12-22 13:47:50|3491.5|3491|3491|3490|3491.5|3491|3490.5|3490|118
1608644890000|2020-12-22 13:48:10|||||||||8
1608644900000|2020-12-22 13:48:20|3491.5|3490.5|3491.5|3490.5|3491.5|3490.5|3491.5|3490.5|0
1608644910000|2020-12-22 13:48:30|3492|3491|3492|3491.5|3492|3491.5|3492|3491|1064
1608644920000|2020-12-22 13:48:40||3491||3491.5||3491.5||3491|947
1608644930000|2020-12-22 13:48:50|3491.5|3491|3491|3490.5|3491.5|3491|3491|3490|236
1608644940000|2020-12-22 13:49:00|3490.5|3490|3490|3489|3490.5|3490|3489.5|3489|2047
1608644950000|2020-12-22 13:49:10|3489.5|3488.5|3490|3489|3490|3489|3489|3488.5|538
1608644960000|2020-12-22 13:49:20||3488.5||3488.5||3488.5||3488.5|0
1608644970000|2020-12-22 13:49:30|3489.5||3489.5||3489.5||3489||374
1608644980000|2020-12-22 13:49:40|3489|3488|3489|3488.5|3489|3488.5|3489|3488|972
1608644990000|2020-12-22 13:49:50|3489.5|3489|3491.5|3491|3491.5|3491|3489.5|3489|2899
1608645000000|2020-12-22 13:50:00|3492|3490.5|3491.5|3490.5|3492|3491.5|3491|3490.5|661
1608645010000|2020-12-22 13:50:10|3491|3490|3490.5|3490|3491|3490|3490.5|3490|62
1608645020000|2020-12-22 13:50:20|||||||||9332
1608645030000|2020-12-22 13:50:30|3490|3489.5|3490.5|3489.5|3490.5|3490|3490|3489|602
1608645050000|2020-12-22 13:50:50|3490|3489|3489.5|3489|3490|3489|3489.5|3489|308
1608645060000|2020-12-22 13:51:00|3489|3488.5|3489|3488.5|3489|3489|3489|3488.5|464
1608645070000|2020-12-22 13:51:10|||||||||17
1608645090000|2020-12-22 13:51:30|3489.5|3489|3489.5|3488.5|3490|3489|3489.5|3488.5|445
1608645100000|2020-12-22 13:51:40|3490|3489|3490|3489.5|3490|3489.5|3490|3489|1237
1608645110000|2020-12-22 13:51:50|||||||||2
1608645120000|2020-12-22 13:52:00|3490.5|3490|3490|3489|3490.5|3490|3490|3489|1462
1608645130000|2020-12-22 13:52:10|3490.5|3489.5|3490.5|3490|3490.5|3490|3490.5|3489.5|6
1608645150000|2020-12-22 13:52:30|||||||||28
1608645160000|2020-12-22 13:52:40|3491|3490.5|3491.5|3490.5|3491.5|3490.5|3491|3490.5|552
1608645170000|2020-12-22 13:52:50|3491|3490|3490|3489|3491|3490|3489.5|3489|553
1608645180000|2020-12-22 13:53:00|3490.5|3489.5|3490.5|3489.5|3490.5|3489.5|3490.5|3489.5|513
1608645230000|2020-12-22 13:53:50|3490|3489|3489.5|3489|3490|3489|3489.5|3489|618
1608645240000|2020-12-22 13:54:00|3489|3488.5|3489|3488|3489|3488.5|3488.5|3488|655
1608645250000|2020-12-22 13:54:10|3488.5|3487.5|3487.5|3486|3488.5|3487.5|3487|3486|505
1608645260000|2020-12-22 13:54:20|3488|3486.5|3487.5|3486.5|3488|3487.5|3487.5|3486.5|568
1608645270000|2020-12-22 13:54:30|3488||3487.5||3488||3487.5||0
1608645280000|2020-12-22 13:54:40|3488|3487|3489.5|3488.5|3489.5|3488.5|3488|3487|2167
1608645290000|2020-12-22 13:54:50|3489|3488|3488.5|3487.5|3489|3488|3488.5|3487.5|155
1608645300000|2020-12-22 13:55:00||3488||3487.5||3488||3487.5|58
1608645310000|2020-12-22 13:55:10|3488|3487|3488|3487|3488|3487|3488|3487|0
1608645320000|2020-12-22 13:55:20|3488.5|3487.5|3488.5|3487.5|3488.5|3487.5|3488.5|3487.5|2
1608645330000|2020-12-22 13:55:30|3488|3487|3487.5|3486.5|3488|3487|3487.5|3486.5|165
1608645340000|2020-12-22 13:55:40|3487|3487|3488|3487|3488|3487|3487|3487|115
1608645350000|2020-12-22 13:55:50|3487.5|3486.5|3487|3486|3487.5|3486.5|3486.5|3486|678
1608645370000|2020-12-22 13:56:10||3486.5||3486.5||3486.5||3486.5|19
1608645380000|2020-12-22 13:56:20|3487.5|3486|3487|3486.5|3487.5|3486.5|3486.5|3486|543
1608645390000|2020-12-22 13:56:30|3487.5|3486|3487|3486|3487.5|3486|3487|3486|133
1608645400000|2020-12-22 13:56:40|3486.5|3485.5|3486.5|3485.5|3486.5|3485.5|3486.5|3485.5|511
1608645410000|2020-12-22 13:56:50|3486||3486||3486.5||3486||700
1608645420000|2020-12-22 13:57:00|3485.5|3485|3486|3485|3486|3485.5|3485.5|3485|850
1608645430000|2020-12-22 13:57:10|3486.5|3485.5|3486|3485.5|3487|3486|3486|3485|1362
1608645450000|2020-12-22 13:57:30|||||||||190
1608645470000|2020-12-22 13:57:50|3485.5|3485|3486|3485|3486|3485|3485.5|3485|244
1608645480000|2020-12-22 13:58:00|3485.5|3485.5|3484.5|3484|3486|3485.5|3484.5|3484|1981
1608645490000|2020-12-22 13:58:10|3485|3484.5|3485|3484|3485|3484.5|3485|3484|215
1608645500000|2020-12-22 13:58:20|||||||||455
1608645520000|2020-12-22 13:58:40|3484.5|3484.5|3485|3484|3485|3484.5|3484.5|3484|1590
1608645540000|2020-12-22 13:59:00|3484.5||3484.5||3484.5||3484.5||129
1608645550000|2020-12-22 13:59:10|3484|3483.5|3483|3482|3484|3483.5|3483|3482|1061
1608645560000|2020-12-22 13:59:20|3482.5|3481.5|3482|3481.5|3483|3481.5|3481.5|3480.5|2656
1608645570000|2020-12-22 13:59:30|3482.5|3482|3482|3480.5|3482.5|3482|3481.5|3480.5|1162
1608645580000|2020-12-22 13:59:40||3481||3481||3481||3481|50
1608645590000|2020-12-22 13:59:50|3481.5||3481.5||3482||3481.5||568
1608645600000|2020-12-22 14:00:00|3482|3481.5|3481.5|3480.5|3483|3482.5|3481|3480.5|3051
1608645610000|2020-12-22 14:00:10|3481|3480|3481|3480|3481.5|3480.5|3480|3479.5|7109
1608645620000|2020-12-22 14:00:20|3480.5|3479.5|3480|3479|3481|3479.5|3480|3479|1159
1608645630000|2020-12-22 14:00:30|3480.5|3479.5|3480|3479.5|3480.5|3480|3480|3479|535
1608645640000|2020-12-22 14:00:40|3480.5|3479|3480|3479.5|3480.5|3479.5|3479.5|3479|1451
1608645650000|2020-12-22 14:00:50|3479.5|3479|3480|3479|3480.5|3479.5|3479.5|3479|925
1608645660000|2020-12-22 14:01:00|3479.5|3478.5|3479|3478|3479.5|3478.5|3479|3478|1355
1608645670000|2020-12-22 14:01:10|3478.5|3478.5|3477.5|3477|3479|3478.5|3477.5|3477|1185
1608645680000|2020-12-22 14:01:20|3478|3476.5|3478|3477.5|3478.5|3477.5|3477.5|3476.5|1369
1608645690000|2020-12-22 14:01:30|3477.5|3477|3477.5|3477|3477.5|3477|3477.5|3477|175
1608645700000|2020-12-22 14:01:40|3478|3477.5|3476.5|3475.5|3478|3477.5|3476|3475.5|738
1608645710000|2020-12-22 14:01:50|3477|3476|3477|3476.5|3477|3476.5|3477|3476|220
1608645720000|2020-12-22 14:02:00|3477.5|3477|3478.5|3477.5|3478.5|3478|3477.5|3477|1557
1608645730000|2020-12-22 14:02:10||3478||3478||3478||3478|0
1608645740000|2020-12-22 14:02:20|3479|3477.5|3479.5|3478.5|3479.5|3479|3478|3477.5|5121
1608645750000|2020-12-22 14:02:30|3479|3478|3478.5|3477.5|3479|3478|3478|3477.5|464
1608645760000|2020-12-22 14:02:40|3478|3477|3477.5|3477|3478|3477|3477|3476.5|1542
1608645770000|2020-12-22 14:02:50||3476.5||3476.5||3476.5||3476.5|417
1608645780000|2020-12-22 14:03:00|3477||3477.5||3477.5||3477||317
1608645790000|2020-12-22 14:03:10|3478|3477|3479|3478.5|3479.5|3479|3478|3476.5|3812
1608645800000|2020-12-22 14:03:20|3479.5|3479|3479|3478.5|3480|3479|3479|3478.5|117
1608645810000|2020-12-22 14:03:30|3479.5|3479|3479.5|3478.5|3479.5|3479|3479|3478|1424
1608645820000|2020-12-22 14:03:40|3479|3478|3478.5|3477.5|3479.5|3478|3478|3477.5|947
1608645830000|2020-12-22 14:03:50||3478||3477.5||3478||3477.5|0
1608645840000|2020-12-22 14:04:00|3479|3478|3479|3478|3479.5|3478.5|3479|3477.5|826
1608645850000|2020-12-22 14:04:10|3479.5|3478.5|3479.5|3478|3480|3479|3479|3478|295
1608645860000|2020-12-22 14:04:20|3480|3479|3479.5|3479|3480|3479|3479.5|3479|0
1608645870000|2020-12-22 14:04:30|3480|3479.5|3480|3479.5|3480.5|3479.5|3480|3479|277
1608645880000|2020-12-22 14:04:40|3479.5|3479|3479.5|3479|3480|3479|3479.5|3479|1174
1608645890000|2020-12-22 14:04:50|3479|3478.5|3479|3478|3479|3478.5|3479|3478|1203
1608645900000|2020-12-22 14:05:00|3479.5|3478.5|3479.5|3478.5|3480|3479|3479.5|3478.5|3576
1608645910000|2020-12-22 14:05:10|3480|3479|3479.5|3479|3480|3479|3479.5|3479|0
1608645920000|2020-12-22 14:05:20|3479|3478.5|3479|3478|3479|3478.5|3479|3478|728
1608645930000|2020-12-22 14:05:30|3478.5|3477.5|3477.5|3477|3478.5|3477.5|3477.5|3477|567
1608645940000|2020-12-22 14:05:40|3477|3476.5|3477.5|3476.5|3477.5|3477|3477|3476.5|463
1608645950000|2020-12-22 14:05:50|3477|3476|3477|3476.5|3477.5|3476.5|3476.5|3476|8
1608645960000|2020-12-22 14:06:00|||||||||174
1608645970000|2020-12-22 14:06:10|3476.5|3475.5|3476.5|3475|3476.5|3475.5|3475.5|3475|377
1608645980000|2020-12-22 14:06:20|3477.5|3475.5|3477|3476|3477.5|3476.5|3476.5|3475.5|9812
1608645990000|2020-12-22 14:06:30|3476.5|3475.5|3477.5|3476.5|3477.5|3477|3476.5|3475.5|2248
1608646000000|2020-12-22 14:06:40|3477|3477|3477|3476.5|3477|3477|3477|3476.5|1897
1608646010000|2020-12-22 14:06:50|3477.5|3477|3478.5|3477.5|3478.5|3477.5|3477.5|3477|889
1608646020000|2020-12-22 14:07:00|3478|3478|3479.5|3478.5|3479.5|3479|3478|3477.5|1339
1608646030000|2020-12-22 14:07:10|3479|3479|3479.5|3479|3480|3479.5|3479|3478.5|855
1608646040000|2020-12-22 14:07:20|3480|3479.5|3478.5|3478|3480|3479.5|3478.5|3478|1391
1608646050000|2020-12-22 14:07:30|3478|3477.5|3478.5|3477.5|3478.5|3477.5|3478|3477.5|196
1608646080000|2020-12-22 14:08:00|3478|3477|3477.5|3477|3478|3477|3477|3476.5|583
1608646090000|2020-12-22 14:08:10|3477|3476.5|3477.5|3476.5|3477.5|3477|3477|3476.5|1307
1608646110000|2020-12-22 14:08:30|3478|3477|3478|3477|3478|3477.5|3478|3476.5|1459
1608646120000|2020-12-22 14:08:40||3477.5||3477||3477.5||3477|317
1608646130000|2020-12-22 14:08:50|3478.5|3477.5|3478.5|3478|3478.5|3478|3478|3477.5|1487
1608646140000|2020-12-22 14:09:00|3478|3477.5|3477.5|3476.5|3478.5|3477.5|3477.5|3476.5|922
1608646150000|2020-12-22 14:09:10|3478|3477|3478.5|3477.5|3478.5|3478|3478|3477|1405
1608646160000|2020-12-22 14:09:20||3478||3478||3478||3478|0
1608646170000|2020-12-22 14:09:30|3478|3477.5|3478|3477.5|3478|3477.5|3478|3477.5|428
1608646180000|2020-12-22 14:09:40|3478.5|3478|3479|3478|3479|3478|3478.5|3478|522
1608646190000|2020-12-22 14:09:50|3479.5|3478.5|3480|3479.5|3480|3479.5|3479.5|3478.5|1137
1608646200000|2020-12-22 14:10:00|3479.5|3479|3479|3478|3479.5|3479|3478.5|3478|1221
1608646210000|2020-12-22 14:10:10|3478.5|3478.5|3481|3480.5|3481|3480.5|3478.5|3478.5|2102
1608646220000|2020-12-22 14:10:20|3480.5|3480|3480|3479|3481|3480|3479.5|3479|1884
1608646230000|2020-12-22 14:10:30|3480.5|3479.5|3480.5|3479.5|3480.5|3480|3480.5|3479.5|133
1608646240000|2020-12-22 14:10:40||3480||3480||3480||3480|0
1608646250000|2020-12-22 14:10:50|3481|3480.5|3481.5|3481|3481.5|3481|3481|3480.5|494
1608646260000|2020-12-22 14:11:00|3481|3480.5|3481|3480.5|3481|3480.5|3481|3480.5|198
1608646270000|2020-12-22 14:11:10|3480.5|3480|3481|3480|3481|3480|3480.5|3480|938
1608646280000|2020-12-22 14:11:20|3480.5|3480.5|3481|3480|3481|3480.5|3480|3479.5|1367
1608646290000|2020-12-22 14:11:30|3480.5||3480.5||3480.5||3480.5||0
1608646310000|2020-12-22 14:11:50|3480|3479.5|3480.5|3479.5|3480.5|3479.5|3479.5|3479|2339
1608646320000|2020-12-22 14:12:00|3481|3480|3482|3481|3482|3481.5|3481|3480|1048
1608646330000|2020-12-22 14:12:10|3481.5|3481.5|3482|3481.5|3482|3481.5|3481.5|3481.5|356
1608646340000|2020-12-22 14:12:20|||||||||10
1608646350000|2020-12-22 14:12:30|3482.5|3482|3483|3482|3483|3482|3482|3482|1618
1608646360000|2020-12-22 14:12:40||3482.5||3482.5||3482.5||3482|68
1608646370000|2020-12-22 14:12:50|3483.5|3483|3484|3483.5|3484.5|3483.5|3483.5|3483|406
1608646380000|2020-12-22 14:13:00|3483.5|3483|3484|3483|3484|3483.5|3483.5|3483|1495
1608646390000|2020-12-22 14:13:10|3484.5|3483.5|3484|3483|3484.5|3484|3484|3483|37621
1608646400000|2020-12-22 14:13:20|3484.5|3483.5|3485|3484|3485|3484|3484.5|3483|2138
1608646420000|2020-12-22 14:13:40|3484.5||3484.5||3484.5||3484.5||81
1608646430000|2020-12-22 14:13:50|3485|3484.5|3485|3484.5|3485|3484.5|3485|3484|575
1608646440000|2020-12-22 14:14:00|3485.5|3485|3485.5|3485|3485.5|3485|3485|3484.5|166
1608646450000|2020-12-22 14:14:10|3486|3485.5|3486|3485.5|3486.5|3486|3486|3485|664
1608646460000|2020-12-22 14:14:20|3486.5|3486|3487|3486.5|3487|3486.5|3486.5|3486|346
1608646470000|2020-12-22 14:14:30|3487.5||3487.5||3487.5||3487.5||0
1608646490000|2020-12-22 14:14:50|3487|3486|3486.5|3485.5|3487.5|3486.5|3486.5|3485.5|3811
1608646500000|2020-12-22 14:15:00|3486|3485|3485.5|3484.5|3486.5|3485|3485|3484.5|1587
1608646510000|2020-12-22 14:15:10|3485||3485||3485||3485||14
1608646520000|2020-12-22 14:15:20|3484.5|3484|3485|3484|3485|3484|3484.5|3483.5|339
1608646530000|2020-12-22 14:15:30|3484.5|3484.5|3486|3485.5|3486|3485.5|3484.5|3484.5|1763
1608646540000|2020-12-22 14:15:40|3486.5|3486|3486|3485|3486.5|3486|3485.5|3485|2295
1608646550000|2020-12-22 14:15:50|3485.5|3485.5|3485.5|3485|3486.5|3485.5|3485.5|3485|233
1608646560000|2020-12-22 14:16:00|3486||3486||3486||3486||3
1608646570000|2020-12-22 14:16:10|3485.5|3484.5|3486.5|3486|3486.5|3486|3485|3484.5|888
1608646580000|2020-12-22 14:16:20|3487|3486.5|3487|3486|3487|3486.5|3486.5|3486|175
1608646590000|2020-12-22 14:16:30||3486.5||3486||3486.5||3486|168
1608646600000|2020-12-22 14:16:40|3486.5|3485.5|3486|3485|3487|3485.5|3485.5|3485|420
1608646610000|2020-12-22 14:16:50|3486.5|3485.5|3486.5|3485.5|3486.5|3486|3486|3485|2023
1608646630000|2020-12-22 14:17:10|3486|3485|3485.5|3485|3486.5|3485|3485.5|3485|296
1608646640000|2020-12-22 14:17:20|3486|3485.5|3487|3486|3487|3486.5|3486|3485|3170
1608646650000|2020-12-22 14:17:30|3486.5|3485.5|3486|3485|3486.5|3485.5|3485.5|3485|982
1608646660000|2020-12-22 14:17:40|3485.5|3484.5|3484.5|3483.5|3485.5|3484.5|3483.5|3483|3098
1608646670000|2020-12-22 14:17:50|3484|3483|3484|3483|3484|3483|3483.5|3483|292
1608646680000|2020-12-22 14:18:00|3483.5||3483.5||3484||3483.5||34
1608646690000|2020-12-22 14:18:10|3484|3483.5|3484|3483.5|3484|3483.5|3484|3483.5|293
1608646700000|2020-12-22 14:18:20|3484.5|3483|3485|3484.5|3485|3484.5|3484.5|3483|2128
1608646710000|2020-12-22 14:18:30|3485.5|3485|3486.5|3486|3486.5|3486|3485.5|3485|820
1608646720000|2020-12-22 14:18:40|3486|3485.5|3486.5|3485.5|3486.5|3485.5|3486|3485.5|421
1608646730000|2020-12-22 14:18:50||3486||3486||3486||3486|14
1608646740000|2020-12-22 14:19:00|3486|3485.5|3486.5|3485.5|3486.5|3485.5|3486|3485.5|1277
1608646750000|2020-12-22 14:19:10|3486|3485|3485.5|3485|3486|3485.5|3485.5|3484.5|224
1608646760000|2020-12-22 14:19:20|3486||3485.5||3486||3485.5||331
1608646790000|2020-12-22 14:19:50|||||||||9
1608646800000|2020-12-22 14:20:00|3486|3485.5|3487|3486.5|3487|3486.5|3486|3485.5|1153
1608646810000|2020-12-22 14:20:10|3487.5|3487|3487.5|3487|3487.5|3487|3487.5|3487|352
1608646820000|2020-12-22 14:20:20|3487|3486.5|3487.5|3487|3487.5|3487|3487|3486.5|473
1608646830000|2020-12-22 14:20:30|3487|3486.5|3487|3486.5|3487.5|3487|3487|3486.5|680
1608646840000|2020-12-22 14:20:40|3487.5|3486|3486.5|3486|3487.5|3486|3486.5|3486|207
1608646850000|2020-12-22 14:20:50|3486|3485.5|3485.5|3484.5|3486|3485.5|3485.5|3484.5|232
1608646860000|2020-12-22 14:21:00|3486|3485|3486|3485|3486|3485|3485.5|3485|10
1608646870000|2020-12-22 14:21:10|3485.5|3485.5|3485|3484|3485.5|3485.5|3484.5|3484|1039
1608646880000|2020-12-22 14:21:20|3485.5|3484.5|3485.5|3484.5|3486|3485|3485.5|3484.5|433
1608646890000|2020-12-22 14:21:30||3485||3484.5||3485||3484.5|25
1608646900000|2020-12-22 14:21:40|3485||3485||3485.5||3485||605
1608646910000|2020-12-22 14:21:50|3485.5|3485|3485|3484|3485.5|3485|3484.5|3484|1604
1608646930000|2020-12-22 14:22:10|3484.5|3483.5|3484|3483|3484.5|3484|3484|3483|560
1608646940000|2020-12-22 14:22:20|3483.5|3482.5|3483.5|3482.5|3483.5|3482.5|3483.5|3482.5|54
1608646950000|2020-12-22 14:22:30|3484|3483|3483.5|3483|3484.5|3483.5|3483.5|3483|519
1608646960000|2020-12-22 14:22:40|3484|3483.5|3484|3483|3484|3483.5|3484|3483|343
1608646970000|2020-12-22 14:22:50|3484.5|3483.5|3484.5|3484|3485|3484.5|3484.5|3483.5|479
1608646980000|2020-12-22 14:23:00|3485||3485||3485||3485||34
1608646990000|2020-12-22 14:23:10|3484.5|3483.5|3484.5|3483.5|3484.5|3483.5|3484|3483.5|866
1608647000000|2020-12-22 14:23:20|3483.5|3483|3483.5|3483|3483.5|3483|3483.5|3483|104
1608647010000|2020-12-22 14:23:30|3484|3483.5|3485|3484.5|3485.5|3484.5|3484|3483.5|777
1608647020000|2020-12-22 14:23:40|3485.5|3485|3485.5|3484.5|3485.5|3485|3485|3484.5|2074
1608647030000|2020-12-22 14:23:50|3485|3484|3485|3484.5|3485|3484.5|3484.5|3483.5|171
1608647040000|2020-12-22 14:24:00|3485.5|3485|3485|3484|3485.5|3485|3484.5|3484|2522
1608647050000|2020-12-22 14:24:10|3484.5|3484.5|3485.5|3484.5|3485.5|3484.5|3484.5|3484|1487
1608647060000|2020-12-22 14:24:20|3485|3485|3485|3484.5|3485|3485|3485|3484.5|76
1608647070000|2020-12-22 14:24:30|3485.5||3485.5||3485.5||3485.5||356
1608647080000|2020-12-22 14:24:40|||||||||334
1608647090000|2020-12-22 14:24:50|||||||||1
1608647100000|2020-12-22 14:25:00|3485||3485.5||3485.5||3485||1176
1608647110000|2020-12-22 14:25:10|3486|3485|3485.5|3484.5|3486.5|3486|3485.5|3484.5|3819
1608647120000|2020-12-22 14:25:20||3485||3484.5||3485||3484.5|110
1608647140000|2020-12-22 14:25:40|3485|3484|3485|3484|3485.5|3484|3484.5|3484|1128
1608647150000|2020-12-22 14:25:50|3484.5|3484.5|3484.5|3483.5|3485|3484.5|3484|3483.5|3853
1608647160000|2020-12-22 14:26:00|3484|3483|3484|3483|3484|3483|3483.5|3483|605
1608647170000|2020-12-22 14:26:10|3483.5|3482.5|3482.5|3481.5|3484|3482.5|3482|3481.5|1999
1608647180000|2020-12-22 14:26:20|3483|3482|3484|3483.5|3484|3483.5|3482.5|3481.5|5594
1608647190000|2020-12-22 14:26:30|3483.5|3483|3482.5|3482|3483.5|3483|3482.5|3482|3856
1608647200000|2020-12-22 14:26:40|3483|3482.5|3482.5|3482|3483|3482.5|3482.5|3482|1003
1608647210000|2020-12-22 14:26:50|3482|3481.5|3482.5|3482|3482.5|3482|3482|3481.5|819
1608647220000|2020-12-22 14:27:00|3483|3481.5|3482.5|3482|3483|3482|3482|3481|1064
1608647230000|2020-12-22 14:27:10|3483|3482.5|3486|3485|3486|3485|3483|3482.5|9123
1608647240000|2020-12-22 14:27:20|3485.5||3485.5||3485.5||3485.5||0
1608647250000|2020-12-22 14:27:30|3486|3485.5|3486.5|3485.5|3486.5|3485.5|3486|3485.5|334
1608647260000|2020-12-22 14:27:40|3486|3485|3486|3485.5|3486|3485.5|3485.5|3485|1299
1608647270000|2020-12-22 14:27:50|3486.5|3486|3487|3486.5|3488|3487|3486.5|3486|9663
1608647280000|2020-12-22 14:28:00|3487.5|3487|3487.5|3487|3488|3487|3487|3486.5|2645
1608647290000|2020-12-22 14:28:10|3487|3486.5|3486.5|3486|3487.5|3486.5|3486|3485.5|1557
1608647300000|2020-12-22 14:28:20|3487|3486.5|3488|3487|3488|3487.5|3487|3486.5|2593
1608647310000|2020-12-22 14:28:30|3487.5|3487.5|3487.5|3487|3488.5|3488|3487.5|3487|945
1608647320000|2020-12-22 14:28:40|3487|3486.5|3486.5|3485.5|3487|3486.5|3486|3485.5|700
1608647330000|2020-12-22 14:28:50|3486|3485|3486|3485|3486|3485.5|3485.5|3485|1302
1608647340000|2020-12-22 14:29:00|3485.5|3484.5|3487|3486.5|3487|3486.5|3485.5|3484.5|3280
1608647350000|2020-12-22 14:29:10|3487.5|3487|3487.5|3486.5|3487.5|3487|3487|3486.5|305
1608647360000|2020-12-22 14:29:20|3487|3486|3486.5|3486|3487|3486.5|3486.5|3486|1298
1608647370000|2020-12-22 14:29:30|3487|3485.5|3486|3485|3487|3485.5|3486|3485|242
1608647380000|2020-12-22 14:29:40|3485.5|3484.5|3484|3483|3485.5|3484.5|3483.5|3483|3328
1608647390000|2020-12-22 14:29:50|3483.5|3482.5|3483.5|3483|3484|3483|3483.5|3482.5|1007
1608647400000|2020-12-22 14:30:00|3483|3482.5|3482.5|3481.5|3483.5|3482.5|3480.5|3480|9211
1608647410000|2020-12-22 14:30:10|3482|3481|3482.5|3482|3483.5|3483|3481.5|3480.5|2356
1608647420000|2020-12-22 14:30:20|3483|3481.5|3482|3481|3483.5|3483|3481.5|3481|2351
1608647430000|2020-12-22 14:30:30|3481.5|3480.5|3480.5|3479.5|3481.5|3481|3480|3479|477
1608647440000|2020-12-22 14:30:40|3480|3479|3478.5|3477.5|3480|3479|3478|3477.5|3087
1608647450000|2020-12-22 14:30:50|3479|3478|3480|3479|3480|3479.5|3479|3477.5|7242
1608647460000|2020-12-22 14:31:00|3479.5|3478.5|3479|3478|3479.5|3479|3477|3476.5|18891
1608647470000|2020-12-22 14:31:10|3478.5|3478.5|3477.5|3476.5|3478.5|3478.5|3477|3476.5|8340
1608647480000|2020-12-22 14:31:20|3478|3477|3477.5|3477|3478|3477|3477.5|3476.5|959
1608647490000|2020-12-22 14:31:30|3478|3477.5|3480.5|3480|3481|3480.5|3478|3477.5|3821
1608647500000|2020-12-22 14:31:40|3481|3480.5|3482|3481.5|3483.5|3482.5|3481|3480.5|1304
1608647510000|2020-12-22 14:31:50|3481.5|3481|3481.5|3480.5|3481.5|3481|3481|3480|393
1608647520000|2020-12-22 14:32:00|3481|3480|3478|3477|3481.5|3480|3477.5|3477|4721
1608647530000|2020-12-22 14:32:10|3478.5|3477.5|3480.5|3479.5|3480.5|3479.5|3478|3477.5|1099
1608647540000|2020-12-22 14:32:20|3481|3480|3480.5|3480|3481.5|3481|3480|3479.5|6673
1608647550000|2020-12-22 14:32:30|3481|3480.5|3481.5|3480.5|3481.5|3480.5|3480.5|3480|974
1608647560000|2020-12-22 14:32:40|3482|3481|3483|3482|3483|3482.5|3482|3481|1896
1608647570000|2020-12-22 14:32:50|3483.5|3482.5|3484.5|3483.5|3484.5|3483.5|3483.5|3482.5|1015
1608647580000|2020-12-22 14:33:00|3485|3484|3487|3486|3487|3486|3485|3484|7939
1608647590000|2020-12-22 14:33:10|3486.5|3485.5|3486.5|3485|3486.5|3485.5|3485.5|3484.5|754
1608647600000|2020-12-22 14:33:20|3486|3485.5|3487|3486|3487|3486|3486|3485.5|1218
1608647610000|2020-12-22 14:33:30|3486|3485.5|3486|3485|3486.5|3485.5|3485.5|3485|1555
1608647620000|2020-12-22 14:33:40|3485.5|3484.5|3483.5|3483|3485.5|3484.5|3483.5|3483|4505
1608647630000|2020-12-22 14:33:50|||||||||1
1608647640000|2020-12-22 14:34:00|3484|3483.5|3483.5|3483|3484.5|3484|3483.5|3483|1013
1608647650000|2020-12-22 14:34:10|3484|3482.5|3483.5|3482.5|3484|3482.5|3483|3482.5|929
1608647660000|2020-12-22 14:34:20|3483|3482|3483|3482.5|3483.5|3483|3482.5|3482|988
1608647670000|2020-12-22 14:34:30|3482.5|3482|3483.5|3482|3483.5|3482.5|3482.5|3482|416
1608647680000|2020-12-22 14:34:40|3483|3482.5|3483.5|3483|3483.5|3483|3483|3482.5|779
1608647690000|2020-12-22 14:34:50|3483|3482|3482|3481|3483|3482|3481.5|3480.5|631
1608647700000|2020-12-22 14:35:00|3481.5|3480.5|3479|3477.5|3481.5|3480.5|3478|3477|723
1608647710000|2020-12-22 14:35:10|3478.5|3478|3479|3478|3479.5|3478.5|3478|3477.5|477
1608647720000|2020-12-22 14:35:20|3478.5|3477.5|3478|3477|3478.5|3477.5|3477.5|3476.5|304
1608647730000|2020-12-22 14:35:30|3477.5|3476.5|3479.5|3478.5|3479.5|3479|3477|3476|4873
1608647740000|2020-12-22 14:35:40|3479|3478|3480.5|3479|3481|3480|3479|3478|1577
1608647750000|2020-12-22 14:35:50|3480|3479.5|3480.5|3479.5|3481|3480|3480|3479|872
1608647760000|2020-12-22 14:36:00|3481|3480|3481|3479.5|3481|3480.5|3480|3479.5|720
1608647770000|2020-12-22 14:36:10|3480.5|3480|3480|3479|3481|3480.5|3479.5|3479|4528
1608647780000|2020-12-22 14:36:20|3480.5|3479.5|3481.5|3480.5|3481.5|3481|3480.5|3479.5|77947
1608647790000|2020-12-22 14:36:30|3482|3481|3480.5|3480|3482|3481|3480.5|3480|808
1608647800000|2020-12-22 14:36:40|3481|3479.5|3480|3479|3481|3480|3480|3479|596
1608647810000|2020-12-22 14:36:50|3480.5|3479.5|3482.5|3481.5|3482.5|3482|3480.5|3479.5|1283
1608647820000|2020-12-22 14:37:00|3482|3481|3482.5|3481|3482.5|3481.5|3481.5|3480.5|874
1608647830000|2020-12-22 14:37:10|3482|3481.5|3481|3480|3482|3481.5|3480.5|3479.5|140
1608647840000|2020-12-22 14:37:20|3480.5|3480.5|3481|3480|3481|3480.5|3480.5|3480|641
1608647850000|2020-12-22 14:37:30|3481.5|3480.5|3481.5|3481|3482|3481|3481|3480.5|465
1608647860000|2020-12-22 14:37:40|3481|3480.5|3480.5|3479.5|3481.5|3481|3480|3479.5|2618
1608647870000|2020-12-22 14:37:50|3481|3480|3480.5|3480|3481.5|3480.5|3480.5|3480|858
1608647880000|2020-12-22 14:38:00|3481|3480.5|3480.5|3480|3481.5|3481|3480.5|3480|1182
1608647890000|2020-12-22 14:38:10|3480|3479.5|3479|3477.5|3480|3479.5|3477.5|3477|10565
1608647900000|2020-12-22 14:38:20|3478.5|3477|3478|3477|3478.5|3477.5|3477.5|3476.5|663
1608647910000|2020-12-22 14:38:30|3477.5|3476.5|3478|3476.5|3478|3477|3477|3476|377
1608647920000|2020-12-22 14:38:40|3478.5|3477|3477.5|3477|3478.5|3477.5|3477.5|3477|1169
1608647930000|2020-12-22 14:38:50|3478|3477.5|3478|3477|3478|3477.5|3477.5|3476.5|1463
1608647940000|2020-12-22 14:39:00|3477.5|3476.5|3478|3477.5|3479.5|3478.5|3477|3476.5|3318
1608647950000|2020-12-22 14:39:10|3477.5|3477|3480.5|3479.5|3480.5|3479.5|3477.5|3477|1547
1608647960000|2020-12-22 14:39:20|3481|3480|3480.5|3479.5|3481|3480.5|3480|3479|736
1608647970000|2020-12-22 14:39:30|3480|3479|3478.5|3478|3480|3479|3478|3477.5|386
1608647980000|2020-12-22 14:39:40|3478|3477.5|3479|3478|3479|3478.5|3477|3476.5|1852
1608647990000|2020-12-22 14:39:50|3479.5|3478.5|3480.5|3479.5|3480.5|3480|3479|3478|2334
1608648000000|2020-12-22 14:40:00|3480|3480|3480|3479|3480|3480|3479.5|3479|142
1608648010000|2020-12-22 14:40:10|3479|3478.5|3478.5|3477|3479.5|3479|3478|3477|2762
1608648020000|2020-12-22 14:40:20|3478|3476.5|3478.5|3477.5|3478.5|3477.5|3477|3476|1895
1608648030000|2020-12-22 14:40:30|3478|3478|3476.5|3475.5|3478.5|3478|3476|3475.5|504
1608648040000|2020-12-22 14:40:40|3477|3476|3477|3476|3477|3476.5|3476.5|3476|542
1608648050000|2020-12-22 14:40:50|3476.5|3475.5|3476.5|3475.5|3476.5|3476|3475.5|3475|807
1608648060000|2020-12-22 14:41:00|3477|3476.5|3479|3478|3479.5|3478.5|3477|3476.5|3709
1608648070000|2020-12-22 14:41:10|3478.5|3477.5|3480|3479|3480|3479|3478|3477.5|1432
1608648080000|2020-12-22 14:41:20|3479.5|3478.5|3480|3479|3480|3479|3479.5|3478.5|262
1608648090000|2020-12-22 14:41:30|3479.5|3478.5|3479|3478.5|3480|3478.5|3478.5|3478|1914
1608648100000|2020-12-22 14:41:40|3479.5|3478|3478.5|3477.5|3479.5|3478|3478|3477.5|1295
1608648110000|2020-12-22 14:41:50|3479|3478|3478.5|3477.5|3479.5|3479|3478|3477.5|560
1608648120000|2020-12-22 14:42:00|3478|3477|3477|3476|3478.5|3477|3477|3476|386
1608648130000|2020-12-22 14:42:10|3476.5|3476.5|3478|3477.5|3478|3477.5|3476.5|3476.5|2449
1608648140000|2020-12-22 14:42:20|3478.5|3478|3479|3478.5|3479.5|3478.5|3478.5|3478|1651
1608648150000|2020-12-22 14:42:30|3478.5|3478|3479|3478|3479.5|3478.5|3478|3477.5|1284
1608648160000|2020-12-22 14:42:40|3479.5|3478.5|3479.5|3478|3479.5|3479|3479.5|3478|417
1608648170000|2020-12-22 14:42:50|3479|3478.5|3479|3478|3479|3478.5|3478.5|3478|164
1608648180000|2020-12-22 14:43:00|3479.5|3478.5|3479|3478|3480|3479|3478|3477.5|2819
1608648190000|2020-12-22 14:43:10|3478.5|3477.5|3480|3479|3480|3479|3478.5|3477.5|1074
1608648200000|2020-12-22 14:43:20|3479.5|3478.5|3480|3479|3480|3479.5|3479|3478.5|1669
1608648210000|2020-12-22 14:43:30|3480.5|3479.5|3482.5|3481.5|3482.5|3482|3480.5|3479|4634
1608648220000|2020-12-22 14:43:40|3482|3481|3481.5|3480.5|3482|3481|3480.5|3480|2346
1608648230000|2020-12-22 14:43:50|3481|3480|3482.5|3481.5|3482.5|3481.5|3480.5|3479.5|1443
1608648240000|2020-12-22 14:44:00|3483|3482|3482.5|3482|3483|3482.5|3482.5|3481.5|582
1608648250000|2020-12-22 14:44:10|3483|3482.5|3483|3482.5|3484|3483|3483|3482.5|125
1608648260000|2020-12-22 14:44:20|3483.5|3483|3483.5|3482.5|3483.5|3483|3483|3482.5|876
1608648270000|2020-12-22 14:44:30|3483|3482|3482.5|3482|3483.5|3482.5|3482|3481.5|2171
1608648280000|2020-12-22 14:44:40|3483|3481.5|3480.5|3480|3483|3481.5|3480.5|3480|895
1608648290000|2020-12-22 14:44:50|3480|3479.5|3480.5|3479.5|3480.5|3480|3480|3479.5|505
1608648300000|2020-12-22 14:45:00|3480|3479|3480.5|3479.5|3481|3480|3479.5|3479|1168
1608648310000|2020-12-22 14:45:10|3481|3480|3481|3480.5|3481|3480.5|3480.5|3480|1342
1608648320000|2020-12-22 14:45:20|3480.5|3480|3481|3480|3481|3480|3480.5|3480|19
1608648330000|2020-12-22 14:45:30|3481.5|3480.5|3482|3481|3482|3481.5|3481.5|3480|1212
1608648340000|2020-12-22 14:45:40|3481.5|3480.5|3481|3480|3481.5|3480.5|3480.5|3480|698
1608648350000|2020-12-22 14:45:50|3480.5||3481||3481||3480.5||97
1608648360000|2020-12-22 14:46:00|3480.5|3479.5|3480.5|3479.5|3481|3479.5|3479.5|3479|1846
1608648370000|2020-12-22 14:46:10|3481|3480|3482.5|3481.5|3482.5|3481.5|3480.5|3479.5|1859
1608648380000|2020-12-22 14:46:20|3483|3482|3483|3482.5|3483.5|3483|3482.5|3482|1365
1608648390000|2020-12-22 14:46:30|3483.5|3483|3483.5|3483|3484|3483.5|3483.5|3482.5|916
1608648400000|2020-12-22 14:46:40|3484|3483.5|3482.5|3481.5|3484|3483.5|3482|3481.5|872
1608648410000|2020-12-22 14:46:50|3483||3483||3483||3482||98
1608648420000|2020-12-22 14:47:00|3483.5|3482|3482.5|3482|3483.5|3482.5|3482.5|3482|124
1608648430000|2020-12-22 14:47:10|3483|3481.5|3482.5|3481.5|3483|3481.5|3482.5|3481.5|132
1608648440000|2020-12-22 14:47:20|3483|3482|3483.5|3482.5|3483.5|3482.5|3482.5|3481.5|137
1608648450000|2020-12-22 14:47:30|3483|3482|3482.5|3482|3483.5|3482|3482.5|3481.5|171
1608648460000|2020-12-22 14:47:40|3482|3481.5|3482.5|3482|3482.5|3482|3482|3481.5|439
1608648470000|2020-12-22 14:47:50|3483|3482.5|3483|3482|3483|3482.5|3482.5|3482|1462
1608648480000|2020-12-22 14:48:00|3483.5|3482.5|3485|3484|3485|3484.5|3483.5|3482.5|3443
1608648490000|2020-12-22 14:48:10|3485.5|3484.5|3485.5|3484.5|3485.5|3485|3485|3484.5|712
1608648500000|2020-12-22 14:48:20|3485|3484|3484.5|3483.5|3485|3484|3484|3483.5|729
1608648510000|2020-12-22 14:48:30|3484||3484||3484||3484||0
1608648520000|2020-12-22 14:48:40|3484.5|3484|3484.5|3484|3485|3484.5|3484.5|3483.5|1791
1608648530000|2020-12-22 14:48:50|3484|3483.5|3484.5|3484|3484.5|3484|3484|3483.5|560
1608648540000|2020-12-22 14:49:00|3485|3484.5|3485.5|3484.5|3485.5|3485|3484.5|3484|2251
1608648550000|2020-12-22 14:49:10|||||||||14
1608648560000|2020-12-22 14:49:20|3485|3484|3484|3483|3485|3484|3483.5|3483|1433
1608648570000|2020-12-22 14:49:30|3483.5|3482.5|3483.5|3482|3483.5|3482.5|3482.5|3482|1091
1608648580000|2020-12-22 14:49:40|3483|3483|3482.5|3481.5|3483.5|3483|3482|3481.5|4588
1608648590000|2020-12-22 14:49:50|3482|3482|3482|3481.5|3482.5|3482|3481.5|3481|2857
1608648600000|2020-12-22 14:50:00|3482.5|3481|3483|3482|3483.5|3482.5|3480|3479.5|18390
1608648610000|2020-12-22 14:50:10|3482.5|3481.5|3481|3480.5|3483|3481.5|3481|3480.5|3807
1608648620000|2020-12-22 14:50:20|3480.5|3480|3481|3480|3481|3480|3479|3478.5|1413
1608648630000|2020-12-22 14:50:30|3480.5|3479.5|3479|3478.5|3480.5|3479.5|3479|3478.5|382
1608648640000|2020-12-22 14:50:40|3478.5|3478|3477.5|3476.5|3478.5|3478|3477|3476.5|1483
1608648650000|2020-12-22 14:50:50|3478|3476|3476.5|3476|3478|3476.5|3476.5|3476|1176
1608648660000|2020-12-22 14:51:00|3476|3475.5|3477|3476|3477|3476|3476|3475|1768
1608648670000|2020-12-22 14:51:10|3476.5|3476.5|3476.5|3475.5|3476.5|3476.5|3475.5|3475|1229
1608648680000|2020-12-22 14:51:20|3477|3476|3478.5|3477.5|3478.5|3478|3477|3476|2160
1608648690000|2020-12-22 14:51:30|3478|3477|3478|3477|3478.5|3477.5|3477.5|3477|686
1608648700000|2020-12-22 14:51:40|3478.5|3477.5|3478|3477|3478.5|3477.5|3478|3477|1737
1608648710000|2020-12-22 14:51:50|3477.5|3476.5|3477.5|3476.5|3477.5|3476.5|3476.5|3476|2354
1608648720000|2020-12-22 14:52:00|3478|3477|3478|3477|3478.5|3477.5|3477.5|3476.5|1777
1608648730000|2020-12-22 14:52:10|3478.5|3477.5|3478.5|3478|3479.5|3479|3478.5|3477|1512
1608648740000|2020-12-22 14:52:20|3478|3477.5|3478|3477.5|3478.5|3478|3478|3477|881
1608648750000|2020-12-22 14:52:30|3478.5|3478|3479|3478|3479.5|3478.5|3478.5|3477.5|804
1608648760000|2020-12-22 14:52:40|3479.5|3478.5|3479.5|3478.5|3479.5|3478.5|3479.5|3478|403
1608648770000|2020-12-22 14:52:50|3480|3479|3479.5|3478.5|3480|3479|3479|3478|540
1608648780000|2020-12-22 14:53:00|3479||3479||3479||3479||134
1608648790000|2020-12-22 14:53:10|3479.5|3479|3481|3480|3481.5|3480.5|3479|3478.5|3344
1608648800000|2020-12-22 14:53:20|3480.5|3479.5|3481|3480|3481|3480|3480|3479|44
1608648810000|2020-12-22 14:53:30|3480.5|3479.5|3481|3480|3481|3480|3480|3479.5|911
1608648820000|2020-12-22 14:53:40|3481.5|3480.5|3481.5|3480.5|3481.5|3480.5|3480.5|3480|406
1608648830000|2020-12-22 14:53:50|3481|3480|3480|3479|3481|3480|3479.5|3479|1313
1608648840000|2020-12-22 14:54:00|3480.5|3479.5|3480.5|3479.5|3481|3480|3480|3479|747
1608648850000|2020-12-22 14:54:10|3480|3479|3478.5|3477.5|3480|3479|3478|3477.5|628
1608648860000|2020-12-22 14:54:20|3478|3477|3479|3478|3479|3478.5|3477.5|3476.5|1176
1608648870000|2020-12-22 14:54:30|3478.5|3477.5|3477.5|3476.5|3479|3477.5|3477|3476.5|2046
1608648880000|2020-12-22 14:54:40|3477|3477|3479|3478|3479|3478.5|3477|3477|1673
1608648890000|2020-12-22 14:54:50|3478|3477.5|3479|3478|3479|3478.5|3478|3477|2079
1608648900000|2020-12-22 14:55:00|3478.5|3478.5|3479|3478|3479|3478.5|3478.5|3478|385
1608648910000|2020-12-22 14:55:10|3478.5|3478.5|3481.5|3480.5|3482|3481.5|3478.5|3478|6349
1608648920000|2020-12-22 14:55:20|3482|3481|3482|3481|3482|3481|3481|3480.5|673
1608648930000|2020-12-22 14:55:30|3481.5|3480.5|3480.5|3480|3481.5|3481|3480.5|3479.5|937
1608648940000|2020-12-22 14:55:40|3480|3479.5|3479.5|3479|3480|3479.5|3479.5|3479|38
1608648950000|2020-12-22 14:55:50|3479|3478.5|3478.5|3478|3479|3478.5|3478.5|3478|470
1608648960000|2020-12-22 14:56:00|3478|3477.5|3478|3477|3479|3478|3478|3477|1591
1608648970000|2020-12-22 14:56:10|3478.5|3477.5|3478.5|3477.5|3478.5|3477.5|3478|3477.5|215
1608648980000|2020-12-22 14:56:20|3479|3478|3479.5|3479|3480.5|3479|3479|3478|1696
1608648990000|2020-12-22 14:56:30|3480||3480||3480||3480||16
1608649000000|2020-12-22 14:56:40|3479.5|3479.5|3478|3477.5|3479.5|3479.5|3478|3477.5|2216
1608649010000|2020-12-22 14:56:50|3477.5|3477|3477|3476|3477.5|3477.5|3476.5|3476|714
1608649030000|2020-12-22 14:57:10|3477.5|3476.5|3477.5|3476.5|3478|3477|3477|3476.5|1662
1608649040000|2020-12-22 14:57:20|3478|3477|3477.5|3476.5|3478|3477|3476.5|3476|121
1608649050000|2020-12-22 14:57:30|3477|3476|3477|3476|3477|3476|3476.5|3476|757
1608649060000|2020-12-22 14:57:40|3476.5|3475.5|3476.5|3476|3476.5|3476|3476.5|3475.5|716
1608649070000|2020-12-22 14:57:50|3476|3475.5|3476.5|3475.5|3476.5|3475.5|3476|3475|778
1608649080000|2020-12-22 14:58:00|3476|3476|3478|3477.5|3478|3477.5|3476|3475.5|8667
1608649090000|2020-12-22 14:58:10|3477.5|3477|3478|3477|3478|3477|3477.5|3476.5|67
1608649100000|2020-12-22 14:58:20||3477.5||3477.5||3477.5||3477.5|0
1608649110000|2020-12-22 14:58:30|3478.5|3478|3477.5|3477|3478.5|3478|3477.5|3477|819
1608649120000|2020-12-22 14:58:40|3477|3476.5|3476.5|3476|3477|3476.5|3476.5|3475.5|2987
1608649130000|2020-12-22 14:58:50|3477|3476.5|3477|3476|3477|3476.5|3476.5|3476|5906
1608649140000|2020-12-22 14:59:00|3477.5|3476.5|3477.5|3476.5|3477.5|3476.5|3477|3476|26083
1608649150000|2020-12-22 14:59:10|3478|3477|3478.5|3477|3478.5|3477|3478|3477|498
1608649160000|2020-12-22 14:59:20|3478||3477.5||3478||3477.5||57
1608649170000|2020-12-22 14:59:30|3478|3478|3478.5|3477.5|3479.5|3479|3478|3477|1700
1608649180000|2020-12-22 14:59:40|||||||||2
1608649190000|2020-12-22 14:59:50|3478|3477|3478.5|3477.5|3478.5|3477.5|3477.5|3477|583
1608649200000|2020-12-22 15:00:00|3478|3477|3477.5|3476.5|3478|3477|3477.5|3476.5|380
1608649220000|2020-12-22 15:00:20|3477|3476|3478|3477.5|3478.5|3478|3476.5|3476|5569
1608649230000|2020-12-22 15:00:30|3478.5|3478|3481|3479.5|3481|3479.5|3478.5|3478|665
1608649240000|2020-12-22 15:00:40|3481.5|3480|3479.5|3478.5|3481.5|3480.5|3479|3478|1465
1608649250000|2020-12-22 15:00:50|3480|3479|3478|3477.5|3480|3479|3478|3477|1233
1608649260000|2020-12-22 15:01:00|3477.5|3477|3480|3479.5|3480.5|3479.5|3477.5|3476.5|2421
1608649270000|2020-12-22 15:01:10|3480.5||3480.5||3481||3480.5||65
1608649280000|2020-12-22 15:01:20|3481|3480|3479.5|3478.5|3481.5|3481|3479.5|3478.5|464
1608649290000|2020-12-22 15:01:30|3479|3478|3478.5|3477.5|3480|3479|3478.5|3477.5|1967
1608649300000|2020-12-22 15:01:40|3478|3477|3478|3477|3479|3478|3477.5|3477|1106
1608649310000|2020-12-22 15:01:50|3478.5|3477.5|3478.5|3477.5|3478.5|3477.5|3478.5|3477.5|921
1608649320000|2020-12-22 15:02:00|3478|3477|3477.5|3477|3478|3477|3476.5|3476|5053
1608649330000|2020-12-22 15:02:10|3478|3476.5|3478|3477|3479|3478|3478|3476.5|3245
1608649340000|2020-12-22 15:02:20|3477.5|3476.5|3479|3478|3479|3478.5|3477.5|3476.5|5195
1608649350000|2020-12-22 15:02:30|3478.5|3477.5|3480.5|3479.5|3480.5|3479.5|3478.5|3477.5|1358
1608649360000|2020-12-22 15:02:40|3480|3480|3479|3478.5|3480|3480|3479|3478.5|1542
1608649370000|2020-12-22 15:02:50|3478.5|3478|3478|3477|3478.5|3478|3477.5|3477|1002
1608649380000|2020-12-22 15:03:00|3478.5|3477.5|3477.5|3476.5|3479|3478|3477|3476.5|3152
1608649390000|2020-12-22 15:03:10|3478|3477|3478.5|3477.5|3478.5|3478|3478|3477|1060
1608649400000|2020-12-22 15:03:20|3478|3477|3478|3477.5|3478|3477.5|3477.5|3477|44
1608649410000|2020-12-22 15:03:30|3477.5|3477|3478|3477|3478|3477|3477.5|3477|974
1608649420000|2020-12-22 15:03:40|3477.5|3477.5|3477.5|3477|3477.5|3477.5|3477.5|3477|1
1608649430000|2020-12-22 15:03:50|3478|3477.5|3478|3477|3479|3478.5|3477.5|3477|3280
1608649440000|2020-12-22 15:04:00|3478.5|3477.5|3479.5|3479|3479.5|3479|3478|3477.5|870
1608649450000|2020-12-22 15:04:10|3480|3479.5|3480|3478.5|3480|3479.5|3479|3478.5|250
1608649460000|2020-12-22 15:04:20|3479.5||3479||3479.5||3479||588
1608649470000|2020-12-22 15:04:30|3478.5|3478|3479|3478|3479|3478.5|3478.5|3478|2492
1608649480000|2020-12-22 15:04:40|3479.5|3478.5|3479.5|3478.5|3480|3479|3479|3478.5|1448
1608649490000|2020-12-22 15:04:50|3479|3478|3478.5|3478|3479.5|3478|3478.5|3478|804
1608649500000|2020-12-22 15:05:00|3479|3477.5|3478|3477|3479|3478|3478|3477|3472
1608649510000|2020-12-22 15:05:10|3477.5|3476.5|3477|3476.5|3478|3477|3477|3476.5|2660
1608649520000|2020-12-22 15:05:20|3477.5|3477|3478|3477|3478|3477.5|3477.5|3477|2714
1608649530000|2020-12-22 15:05:30|3478.5|3477.5|3478.5|3477.5|3478.5|3477.5|3478.5|3477.5|321
1608649540000|2020-12-22 15:05:40|3479|3478|3479.5|3478.5|3479.5|3478.5|3478.5|3477.5|2127
1608649550000|2020-12-22 15:05:50||3479||3479||3479||3479|0
1608649560000|2020-12-22 15:06:00|3479|3478.5|3479|3478|3479|3478.5|3479|3478|3383
1608649570000|2020-12-22 15:06:10|3479.5|3478.5|3479.5|3479|3479.5|3479|3479.5|3478|493
1608649580000|2020-12-22 15:06:20|3480|3479.5|3480|3479.5|3480.5|3480|3480|3479|1426
1608649590000|2020-12-22 15:06:30|3479.5|3479|3481|3480|3481|3480|3479.5|3478.5|3394
1608649610000|2020-12-22 15:06:50|3480.5|3479.5|3480|3479.5|3480.5|3479.5|3479.5|3479|898
1608649620000|2020-12-22 15:07:00|3480.5|3480|3480.5|3479.5|3481|3480.5|3480|3479.5|1729
1608649630000|2020-12-22 15:07:10|3481|3480|3481|3480|3481|3480.5|3481|3479.5|633
1608649640000|2020-12-22 15:07:20|3481.5|3480.5|3482|3481.5|3482|3481.5|3481.5|3480.5|781
1608649650000|2020-12-22 15:07:30|3482.5|3482|3484|3483.5|3484.5|3484|3482.5|3482|2520
1608649660000|2020-12-22 15:07:40|3483.5|3483|3484.5|3484|3484.5|3484|3483|3482.5|3931
1608649670000|2020-12-22 15:07:50|3485|3484.5|3485|3484.5|3485|3484.5|3484.5|3484|2132
1608649680000|2020-12-22 15:08:00|3485.5|3484|3485|3484|3485.5|3484.5|3484.5|3484|1759
1608649690000|2020-12-22 15:08:10|3484.5|3483.5|3483.5|3482.5|3484.5|3483.5|3483|3482.5|1625
1608649700000|2020-12-22 15:08:20|3484|3483|3484|3483|3484|3483.5|3483.5|3483|904
1608649710000|2020-12-22 15:08:30|3483.5|3483.5|3484.5|3483.5|3484.5|3483.5|3483.5|3483|1483
1608649720000|2020-12-22 15:08:40|3484||3484||3484||3484||137
1608649730000|2020-12-22 15:08:50|3483.5|3483|3483.5|3483|3483.5|3483|3483.5|3482.5|138
1608649740000|2020-12-22 15:09:00|3483|3482.5|3483.5|3482.5|3483.5|3483|3481.5|3481|3415
1608649750000|2020-12-22 15:09:10|3484|3483|3484.5|3483.5|3484.5|3484|3484|3482.5|1367
1608649760000|2020-12-22 15:09:20|3485|3484|3485.5|3485|3486|3485|3485|3484|1426
1608649770000|2020-12-22 15:09:30|3485|3484.5|3485|3484.5|3485.5|3484.5|3485|3484.5|292
1608649780000|2020-12-22 15:09:40|3485.5|3485|3485.5|3484.5|3486|3485.5|3485.5|3484.5|1261
1608649790000|2020-12-22 15:09:50||3485||3485||3485||3485|0
1608649800000|2020-12-22 15:10:00|3486|3485.5|3486.5|3485.5|3486.5|3486|3485.5|3485|2073
1608649810000|2020-12-22 15:10:10|3486|3485|3486|3485|3486|3485|3486|3485|255
1608649820000|2020-12-22 15:10:20|3486.5|3485.5|3488.5|3487.5|3488.5|3487.5|3486|3485.5|5369
1608649830000|2020-12-22 15:10:30|3488|3487|3488.5|3487.5|3488.5|3488|3487|3486.5|1990
1608649840000|2020-12-22 15:10:40|3489|3488|3488.5|3488|3489|3488.5|3488.5|3488|709
1608649850000|2020-12-22 15:10:50|3488|3487.5|3489|3488.5|3489|3488.5|3488|3487.5|920
1608649860000|2020-12-22 15:11:00|3489.5|3489|3489.5|3489|3490.5|3490|3489.5|3489|7436
1608649870000|2020-12-22 15:11:10|3490||3490||3490||3490||4
1608649880000|2020-12-22 15:11:20|3489.5|3488.5|3489.5|3488.5|3490|3489|3489|3488.5|2965
1608649890000|2020-12-22 15:11:30|3490|3489|3487.5|3486.5|3490|3489|3487.5|3486.5|1549
1608649900000|2020-12-22 15:11:40|3487|3487|3485.5|3485|3487.5|3487|3485.5|3485|1400
1608649910000|2020-12-22 15:11:50|3485|3484.5|3484|3483|3485|3484.5|3483.5|3483|2222
1608649920000|2020-12-22 15:12:00|3484.5|3483.5|3483.5|3482.5|3484.5|3483.5|3483|3482.5|632
1608649930000|2020-12-22 15:12:10|3483|3482|3482|3481.5|3483|3482.5|3481.5|3481|2095
1608649940000|2020-12-22 15:12:20|3482.5|3482|3481|3480.5|3483|3482|3481|3480|1363
1608649950000|2020-12-22 15:12:30|3481.5|3481|3481.5|3480.5|3482|3481|3481|3480.5|601
1608649960000|2020-12-22 15:12:40|3481|3480|3479|3478|3481.5|3480.5|3478|3477|3779
1608649970000|2020-12-22 15:12:50|3479.5|3478.5|3477.5|3477|3479.5|3479|3477.5|3477|2324
1608649980000|2020-12-22 15:13:00|3478|3477.5|3478.5|3477.5|3479|3478|3478|3477.5|1020
1608649990000|2020-12-22 15:13:10|3478|3477|3476|3475.5|3478.5|3477.5|3475.5|3475|7828
1608650000000|2020-12-22 15:13:20|3476.5|3476|3478|3477.5|3478|3477.5|3476.5|3476|3742
1608650010000|2020-12-22 15:13:30|3478.5|3478|3478|3477|3478.5|3478|3477.5|3477|1498
1608650020000|2020-12-22 15:13:40|3478.5|3477.5|3479.5|3478.5|3479.5|3478.5|3478.5|3477.5|984
1608650030000|2020-12-22 15:13:50|3479|3478|3479.5|3478|3479.5|3478|3478.5|3478|547
1608650040000|2020-12-22 15:14:00|3479|3477.5|3478.5|3477|3479|3478|3477.5|3477|1874
1608650050000|2020-12-22 15:14:10|3479|3477.5|3479|3477.5|3479.5|3479|3478.5|3477.5|1849
1608650060000|2020-12-22 15:14:20|3478.5|3477|3477|3476|3479|3477.5|3476.5|3476|2080
1608650070000|2020-12-22 15:14:30|3477.5|3476.5|3478|3477|3478.5|3477.5|3477.5|3476.5|1637
1608650080000|2020-12-22 15:14:40|3478.5|3477.5|3478|3477|3478.5|3478|3477.5|3477|946
1608650090000|2020-12-22 15:14:50|3477.5|3476.5|3478|3476.5|3478|3477|3477|3476.5|486
1608650100000|2020-12-22 15:15:00|3477.5|3477|3478.5|3478|3479.5|3478.5|3477|3477|1626
1608650110000|2020-12-22 15:15:10|3478|3477.5|3479.5|3478.5|3479.5|3479|3478|3477.5|1309
1608650120000|2020-12-22 15:15:20|3479|3478|3479|3478|3479.5|3478.5|3478.5|3477.5|1440
1608650130000|2020-12-22 15:15:30|3478.5|3477.5|3479.5|3478.5|3479.5|3479|3478.5|3477.5|400
1608650140000|2020-12-22 15:15:40|3480|3479|3482|3481|3482|3481.5|3480|3479|15736
1608650150000|2020-12-22 15:15:50|3482.5|3481.5|3481|3480.5|3482.5|3481.5|3481|3480.5|1508
1608650160000|2020-12-22 15:16:00|3480.5|3480|3482|3481|3482|3481|3480|3479.5|2022
1608650170000|2020-12-22 15:16:10|3482.5|3481.5|3484|3483|3484|3483|3482.5|3481.5|972
1608650180000|2020-12-22 15:16:20|3483.5|3482.5|3483|3482.5|3483.5|3483|3483|3482.5|440
1608650190000|2020-12-22 15:16:30|3482.5|3482|3483|3482.5|3483|3482.5|3482.5|3482|804
1608650200000|2020-12-22 15:16:40|3482.5|3482|3481|3480|3482.5|3482|3481|3480|1205
1608650210000|2020-12-22 15:16:50|3480.5|3479.5|3480|3479.5|3481|3480|3480|3479.5|347
1608650220000|2020-12-22 15:17:00|3480.5|3480|3482|3480.5|3482|3480.5|3480.5|3480|873
1608650230000|2020-12-22 15:17:10|3482.5|3481|3483|3482|3483.5|3483|3482.5|3481|3683
1608650240000|2020-12-22 15:17:20|3482.5|3481.5|3482.5|3482|3482.5|3482|3482.5|3481.5|62
1608650250000|2020-12-22 15:17:30|3483|3482.5|3483|3482.5|3483.5|3482.5|3483|3482.5|1072
1608650260000|2020-12-22 15:17:40|3483.5|3483|3484.5|3483.5|3485|3484|3483.5|3482.5|700
1608650270000|2020-12-22 15:17:50|3484|3483|3483.5|3482.5|3484|3483|3483|3482.5|305
1608650280000|2020-12-22 15:18:00|3484|3483.5|3484|3483|3484.5|3484|3483.5|3483|1035
1608650290000|2020-12-22 15:18:10|3483.5|3483.5|3482|3481.5|3484|3483.5|3482|3481|2387
1608650300000|2020-12-22 15:18:20|3481.5|3481|3484.5|3483.5|3484.5|3484|3481.5|3481|2629
1608650310000|2020-12-22 15:18:30|3485|3484|3484|3483|3485|3484|3483.5|3483|1799
1608650320000|2020-12-22 15:18:40|3483.5|3483.5|3484|3483.5|3484.5|3484|3483.5|3483|947
1608650330000|2020-12-22 15:18:50|3483.5|3483|3482|3481|3483.5|3483|3481.5|3481|2027
1608650340000|2020-12-22 15:19:00|3481.5|3481.5|3482.5|3481.5|3482.5|3482|3481|3480.5|26063
1608650350000|2020-12-22 15:19:10|3482|3481|3482|3481.5|3482.5|3482|3482|3481|3411
1608650360000|2020-12-22 15:19:20|3482.5|3482|3482.5|3481.5|3482.5|3482|3482|3481.5|647
1608650370000|2020-12-22 15:19:30|3483|3482|3482.5|3482|3483|3482|3482|3481.5|1060
1608650380000|2020-12-22 15:19:40|3483|3482.5|3485|3484|3485.5|3484.5|3483|3482|10629
1608650390000|2020-12-22 15:19:50|3485.5|3484.5|3487.5|3486.5|3488|3487|3485|3484.5|5970
1608650400000|2020-12-22 15:20:00|3487|3486|3486.5|3485.5|3487|3486.5|3485.5|3484.5|921
1608650410000|2020-12-22 15:20:10|3486|3485|3486.5|3486|3487|3486|3486|3485|600
1608650420000|2020-12-22 15:20:20|3486|3485.5|3486|3485.5|3486.5|3486|3486|3485|1453
1608650430000|2020-12-22 15:20:30|3485.5|3485|3485.5|3485|3485.5|3485.5|3485.5|3485|119
1608650440000|2020-12-22 15:20:40|3485|3484.5|3486|3485.5|3486|3485.5|3485|3484|2009
1608650450000|2020-12-22 15:20:50|3485.5|3485|3485|3484|3485.5|3485|3484.5|3484|270
1608650460000|2020-12-22 15:21:00|3484.5|3483.5|3485|3484|3485|3484|3483.5|3482.5|3544
1608650470000|2020-12-22 15:21:10|3485.5|3484.5|3486|3485.5|3486|3485.5|3485.5|3484.5|1811
1608650480000|2020-12-22 15:21:20|3486.5|3486|3486.5|3486|3486.5|3486|3485.5|3485|2266
1608650490000|2020-12-22 15:21:30|3487|3486.5|3487|3486.5|3487|3486.5|3486.5|3486|931
1608650500000|2020-12-22 15:21:40|3486.5|3486|3487.5|3486.5|3487.5|3486.5|3486|3485.5|1398
1608650510000|2020-12-22 15:21:50|3488|3487|3487.5|3487|3488.5|3488|3487.5|3486.5|2500
1608650520000|2020-12-22 15:22:00|3488|3487.5|3488|3487.5|3488|3487.5|3487.5|3486.5|2232
1608650530000|2020-12-22 15:22:10|3488.5|3487|3488.5|3487.5|3488.5|3488|3487.5|3486.5|3652
1608650540000|2020-12-22 15:22:20|3489|3488|3488.5|3488|3489|3488.5|3488.5|3487.5|1540
1608650550000|2020-12-22 15:22:30|3489|3488.5|3490|3489.5|3490|3489.5|3489|3488|1248
1608650560000|2020-12-22 15:22:40|3489.5|3489|3490|3489|3490|3489.5|3489.5|3489|2612
1608650570000|2020-12-22 15:22:50|3490.5|3489.5|3491.5|3490.5|3491.5|3491|3490.5|3489.5|3960
1608650580000|2020-12-22 15:23:00|3491|3490|3491|3490|3491|3490|3490.5|3490|1556
1608650590000|2020-12-22 15:23:10|3490.5|3489.5|3490|3489|3490.5|3489.5|3489.5|3489|854
1608650600000|2020-12-22 15:23:20|3489.5|3489.5|3490.5|3489.5|3490.5|3490|3489.5|3489.5|833
1608650610000|2020-12-22 15:23:30|3491|3490|3490.5|3489.5|3491|3490|3490|3489.5|439
1608650620000|2020-12-22 15:23:40|3490|3489|3489|3488.5|3490|3489|3489|3488|702
1608650630000|2020-12-22 15:23:50|3488.5|3488|3489|3488|3489|3488.5|3487.5|3487|1296
1608650640000|2020-12-22 15:24:00|3489.5|3488.5|3489.5|3489|3490|3489|3489|3488.5|890
1608650650000|2020-12-22 15:24:10|3490|3489.5|3490|3489|3490|3489.5|3489.5|3489|1064
1608650660000|2020-12-22 15:24:20|3490.5|3489.5|3491|3490.5|3491|3490.5|3490.5|3489|1974
1608650670000|2020-12-22 15:24:30|3490.5|3490|3491|3490.5|3491|3490.5|3490.5|3490|175
1608650680000|2020-12-22 15:24:40|3490.5|3490|3490|3489|3490.5|3490|3489.5|3489|1284
1608650690000|2020-12-22 15:24:50|3489.5|3488.5|3490.5|3490|3491|3490.5|3489.5|3488.5|1640
1608650700000|2020-12-22 15:25:00|3491|3490.5|3490|3489.5|3491|3490.5|3489.5|3489|2532
1608650710000|2020-12-22 15:25:10|3490.5||3490.5||3490.5||3490.5||95
1608650720000|2020-12-22 15:25:20|3490|3489|3489.5|3488.5|3490|3489|3489|3488|694
1608650730000|2020-12-22 15:25:30|3489|3489|3489.5|3489|3490|3489.5|3489|3488.5|1543
1608650740000|2020-12-22 15:25:40|3488.5|3488.5|3488.5|3488|3488.5|3488.5|3488.5|3488|52
1608650750000|2020-12-22 15:25:50|3488|3487.5|3488.5|3487.5|3488.5|3488|3488|3487.5|352
1608650760000|2020-12-22 15:26:00|3488|3487|3488|3487|3488.5|3487.5|3487.5|3487|2263
1608650770000|2020-12-22 15:26:10|3488.5|3487.5|3488.5|3488|3488.5|3488|3488.5|3487.5|832
1608650780000|2020-12-22 15:26:20|3488|3487.5|3488.5|3488|3488.5|3488|3488|3487.5|614
1608650790000|2020-12-22 15:26:30|3489|3487.5|3488.5|3488|3489|3488.5|3488.5|3487.5|1530
1608650800000|2020-12-22 15:26:40|3489|3488.5|3489.5|3489|3489.5|3489|3489|3488.5|106
1608650810000|2020-12-22 15:26:50|3489|3488.5|3489.5|3488.5|3489.5|3489|3489|3488.5|154
1608650820000|2020-12-22 15:27:00|3489|3488|3489|3488.5|3489|3488.5|3488.5|3487.5|386
1608650830000|2020-12-22 15:27:10|3489.5|3489|3490.5|3489.5|3491|3490.5|3489|3488.5|2340
1608650840000|2020-12-22 15:27:20|3491|3490|3492|3491|3492|3491.5|3491|3489.5|949
1608650850000|2020-12-22 15:27:30|3491.5|3491.5|3492.5|3491.5|3492.5|3492|3491.5|3491|747
1608650860000|2020-12-22 15:27:40|3492|3492|3492.5|3491.5|3492.5|3492|3492|3491.5|544
1608650870000|2020-12-22 15:27:50|||||||||4
1608650880000|2020-12-22 15:28:00|3493|3492|3493|3492.5|3493|3492.5|3492.5|3491.5|1905
1608650890000|2020-12-22 15:28:10|3493.5|3493|3494|3493|3494|3493.5|3493.5|3492.5|1582
1608650900000|2020-12-22 15:28:20|3493.5|3492.5|3495|3494.5|3495|3494.5|3493|3492.5|1709
1608650910000|2020-12-22 15:28:30|3495.5|3494|3495.5|3494.5|3495.5|3495|3495|3494|1338
1608650920000|2020-12-22 15:28:40|3496|3495|3496.5|3496|3497|3496.5|3496|3495|696
1608650930000|2020-12-22 15:28:50|3496|3495.5|3496|3495.5|3496.5|3496|3496|3495.5|968
1608650940000|2020-12-22 15:29:00|3495.5|3495|3496|3495|3496|3495.5|3495.5|3495|1485
1608650950000|2020-12-22 15:29:10|3496.5|3495.5|3496.5|3495.5|3496.5|3496|3496|3495|1579
1608650960000|2020-12-22 15:29:20|3496|3496|3496.5|3495.5|3496.5|3496|3496|3495.5|1213
1608650970000|2020-12-22 15:29:30|3496|3495|3496|3495.5|3496|3495.5|3495.5|3495|815
1608650980000|2020-12-22 15:29:40|3495.5|3495|3495|3494.5|3496|3495.5|3495|3494.5|1226
1608650990000|2020-12-22 15:29:50|3495.5|3495|3497|3496.5|3497|3496.5|3495.5|3495|2587
1608651000000|2020-12-22 15:30:00|3497.5|3496|3497.5|3496|3497.5|3496.5|3496.5|3496|839
1608651010000|2020-12-22 15:30:10|3498|3496.5|3498|3497|3498|3497.5|3497.5|3496.5|1137
1608651020000|2020-12-22 15:30:20|||||||||11
1608651030000|2020-12-22 15:30:30|3497.5|3496.5|3497.5|3496.5|3497.5|3496.5|3495.5|3495|3323
1608651040000|2020-12-22 15:30:40|3497|3496|3497.5|3496.5|3497.5|3497|3496.5|3496|2225
1608651050000|2020-12-22 15:30:50|3498|3497|3498|3497.5|3498|3497.5|3497.5|3497|1038
1608651060000|2020-12-22 15:31:00|3498.5|3498|3498.5|3497.5|3498.5|3498|3498|3497.5|330
1608651070000|2020-12-22 15:31:10|3498|3497|3498|3497|3498|3497|3497.5|3496.5|834
1608651090000|2020-12-22 15:31:30|3497.5|3496.5|3497.5|3496.5|3497.5|3496.5|3496|3495.5|1416
1608651100000|2020-12-22 15:31:40|3497||3497||3497.5||3497||38
1608651110000|2020-12-22 15:31:50|3497.5|3497|3498.5|3498|3498.5|3498|3497.5|3497|1589
1608651120000|2020-12-22 15:32:00|3498|3497.5|3498.5|3497.5|3498.5|3498|3497.5|3497|2525
1608651130000|2020-12-22 15:32:10|3499|3498|3498.5|3498|3499|3498.5|3498|3497.5|2238
1608651140000|2020-12-22 15:32:20|3499|3497.5|3498.5|3497.5|3499|3498|3498|3497.5|950
1608651150000|2020-12-22 15:32:30|3498|3498|3498|3497|3498.5|3498|3498|3497|1293
1608651160000|2020-12-22 15:32:40|3498.5|3497.5|3498.5|3497.5|3498.5|3497.5|3498.5|3497.5|121
1608651170000|2020-12-22 15:32:50|3499|3498|3499.5|3499|3500|3499|3498.5|3498|2221
1608651180000|2020-12-22 15:33:00|3499|3498.5|3499|3498|3499.5|3499|3498.5|3498|1990
1608651190000|2020-12-22 15:33:10|3498.5|3498.5|3499|3498|3499.5|3498.5|3498.5|3498|960
1608651200000|2020-12-22 15:33:20|3499.5|3498.5|3499.5|3499|3499.5|3499|3499.5|3498.5|94
1608651210000|2020-12-22 15:33:30|3499|3498.5|3499.5|3498.5|3499.5|3498.5|3499|3498.5|486
1608651220000|2020-12-22 15:33:40|3499|3499|3499|3498.5|3499|3499|3499|3498.5|721
1608651230000|2020-12-22 15:33:50|3499.5|3499|3499.5|3498.5|3500|3499|3499|3498.5|978
1608651240000|2020-12-22 15:34:00|3499|3498|3497|3496.5|3499|3498|3497|3496.5|2492
1608651250000|2020-12-22 15:34:10|3496.5|3496|3497|3496|3497.5|3497|3496.5|3496|863
1608651260000|2020-12-22 15:34:20|3496.5|3496.5|3496|3495|3497|3496.5|3495.5|3495|291
1608651270000|2020-12-22 15:34:30|3495.5|3494.5|3495|3494|3495.5|3494.5|3494.5|3494|1910
1608651280000|2020-12-22 15:34:40|3494.5|3494.5|3494.5|3494|3495|3494.5|3494.5|3494|870
1608651290000|2020-12-22 15:34:50|3495|3494.5|3493.5|3493|3495|3494.5|3493.5|3493|2428
1608651300000|2020-12-22 15:35:00|3494|3493.5|3494.5|3493.5|3494.5|3493.5|3493.5|3493|290
1608651310000|2020-12-22 15:35:10|3495|3494|3495|3494|3496.5|3495.5|3495|3493.5|4517
1608651320000|2020-12-22 15:35:20|3494.5|3494.5|3494|3493.5|3495|3494.5|3493.5|3493|479
1608651330000|2020-12-22 15:35:30|3494.5|3493|3495|3494|3495|3494|3493.5|3493|1246
1608651340000|2020-12-22 15:35:40|3495.5|3494.5|3496|3495|3496|3495.5|3495.5|3494|1525
1608651350000|2020-12-22 15:35:50||3495.5||3495.5||3495.5||3495|82
1608651360000|2020-12-22 15:36:00|3496.5|3496|3496|3495.5|3496.5|3496|3496|3495.5|651
1608651370000|2020-12-22 15:36:10|3495.5|3495|3495|3494|3495.5|3495|3494.5|3494|900
1608651380000|2020-12-22 15:36:20||3494.5||3494||3494.5||3494|133
1608651390000|2020-12-22 15:36:30|3494.5|3493.5|3494.5|3493.5|3495|3493.5|3493.5|3493|2677
1608651400000|2020-12-22 15:36:40|3495|3494|3495|3494.5|3495|3494.5|3495|3493.5|1682
1608651410000|2020-12-22 15:36:50|3495.5||3495.5||3495.5||3495.5||345
1608651420000|2020-12-22 15:37:00|3495||3495||3495||3495||109
1608651430000|2020-12-22 15:37:10|3494.5|3494|3494|3493|3495|3494.5|3493|3492.5|3646
1608651440000|2020-12-22 15:37:20|3493.5|3492.5|3494|3493.5|3494|3493.5|3493.5|3492.5|337
1608651450000|2020-12-22 15:37:30|3494.5|3494|3495|3494.5|3495|3494.5|3494|3493.5|916
1608651460000|2020-12-22 15:37:40|3495.5||3495.5||3495.5||3495.5||39
1608651470000|2020-12-22 15:37:50|3496|3495|3495|3494.5|3496|3495.5|3494.5|3493.5|10728
1608651480000|2020-12-22 15:38:00|3494.5|3494|3496.5|3495.5|3496.5|3496|3494.5|3494|2363
1608651490000|2020-12-22 15:38:10|3496|3496|3497.5|3496.5|3497.5|3496.5|3496|3495.5|2455
1608651500000|2020-12-22 15:38:20|3497|3496|3496.5|3496|3497|3496.5|3496.5|3496|1160
1608651510000|2020-12-22 15:38:30|3497|3496.5|3497.5|3496.5|3497.5|3496.5|3497|3496.5|350
1608651520000|2020-12-22 15:38:40|3498|3497|3497|3496|3498|3497|3496|3495.5|1662
1608651530000|2020-12-22 15:38:50|3496.5|3495.5|3496.5|3495.5|3496.5|3496|3496|3495.5|143
1608651540000|2020-12-22 15:39:00|3496|3495|3495|3494|3496.5|3495|3494.5|3494|944
1608651550000|2020-12-22 15:39:10|3495.5|3494.5|3495.5|3495|3495.5|3495|3495|3494.5|310
1608651560000|2020-12-22 15:39:20|3495|3494.5|3497|3496|3497|3496|3495|3494.5|684
1608651570000|2020-12-22 15:39:30|3497.5|3496.5|3498|3497.5|3498.5|3497.5|3497.5|3496.5|3078
1608651580000|2020-12-22 15:39:40|3497.5|3497|3497.5|3497|3498|3497.5|3497|3496.5|1377
1608651590000|2020-12-22 15:39:50|3498||3498||3498||3498||136
1608651610000|2020-12-22 15:40:10|3497.5|3496.5|3496.5|3495.5|3498|3497|3496|3495.5|2191
1608651620000|2020-12-22 15:40:20|3496|3496|3496.5|3496|3497|3496|3496|3495.5|301
1608651630000|2020-12-22 15:40:30|3497||3497||3497||3497||0
1608651640000|2020-12-22 15:40:40|3497.5|3496.5|3497.5|3496.5|3497.5|3496.5|3497.5|3496.5|0
1608651650000|2020-12-22 15:40:50|3499|3497|3499|3498.5|3499|3498.5|3498|3496.5|15926
1608651660000|2020-12-22 15:41:00|3498.5|3498|3498|3497|3499|3498|3497.5|3497|2912
1608651670000|2020-12-22 15:41:10|3497.5|3496.5|3498.5|3498|3498.5|3498|3497|3496.5|861
1608651680000|2020-12-22 15:41:20|3499|3498.5|3498.5|3498|3499|3498.5|3498.5|3498|338
1608651690000|2020-12-22 15:41:30|3498|3497.5|3497.5|3497|3498.5|3498|3497.5|3497|837
1608651700000|2020-12-22 15:41:40||3496.5||3497||3497||3496.5|34
1608651710000|2020-12-22 15:41:50|3498|3497.5|3498.5|3497.5|3498.5|3498|3498|3497.5|116
1608651720000|2020-12-22 15:42:00|3498|3497|3498|3497|3498|3497|3497.5|3497|515
1608651730000|2020-12-22 15:42:10|3497.5|3496.5|3496.5|3496|3497.5|3496.5|3496|3495.5|3296
1608651740000|2020-12-22 15:42:20|3497|3496.5|3497.5|3496.5|3497.5|3496.5|3496.5|3496|610
1608651750000|2020-12-22 15:42:30|3498|3497|3498.5|3497.5|3498.5|3497.5|3498|3497|524
1608651760000|2020-12-22 15:42:40|3498|3498|3497.5|3497|3498.5|3498|3497.5|3497|1194
1608651770000|2020-12-22 15:42:50|3497|3496.5|3498|3497.5|3498|3497.5|3497|3496.5|4437
1608651780000|2020-12-22 15:43:00|3498.5|3498|3498.5|3497.5|3498.5|3498|3498|3497.5|919
1608651810000|2020-12-22 15:43:30|3498|3498|3497|3496.5|3498|3498|3497|3496.5|2118
1608651820000|2020-12-22 15:43:40|3497.5|3497|3497.5|3496.5|3497.5|3497|3497.5|3496.5|73
1608651830000|2020-12-22 15:43:50|3497|3497|3497|3496.5|3497|3497|3497|3496.5|190
1608651840000|2020-12-22 15:44:00|3496.5|3496|3497|3496.5|3497.5|3496.5|3496.5|3496|3250
1608651850000|2020-12-22 15:44:10|3496.5|3496|3497|3496.5|3497|3496.5|3496.5|3496|399
1608651860000|2020-12-22 15:44:20|3496.5|3496|3496.5|3495.5|3496.5|3496|3496|3495.5|312
1608651880000|2020-12-22 15:44:40||3496||3496||3496||3495.5|1008
1608651890000|2020-12-22 15:44:50|3496|3495.5|3495.5|3495|3496|3495.5|3495.5|3495|127
1608651900000|2020-12-22 15:45:00|3496|3495.5|3496.5|3496|3496.5|3496|3496|3495.5|2019
1608651910000|2020-12-22 15:45:10|3496|3495.5|3496.5|3496|3496.5|3496|3495.5|3495|2068
1608651920000|2020-12-22 15:45:20|3496|3495.5|3496|3495|3496|3495.5|3496|3495|382
1608651930000|2020-12-22 15:45:30|3496.5|3495.5|3497|3496|3497|3496.5|3496.5|3495|2513
1608651940000|2020-12-22 15:45:40|3497.5|3496.5|3497.5|3496.5|3497.5|3496.5|3497.5|3496.5|1
1608651950000|2020-12-22 15:45:50|3497|3496|3496|3495.5|3497|3496|3496|3495.5|2594
1608651960000|2020-12-22 15:46:00|3496.5|3495|3494|3493|3496.5|3495|3494|3493|747
1608651970000|2020-12-22 15:46:10|3493.5|3493.5|3493.5|3493|3494|3493.5|3493.5|3493|1028
1608651980000|2020-12-22 15:46:20|3494|3492.5|3493.5|3492.5|3494|3492.5|3493|3492.5|508
1608651990000|2020-12-22 15:46:30|3494|3493|3494|3493.5|3494|3493.5|3494|3493|365
1608652000000|2020-12-22 15:46:40|3494.5|3494|3494.5|3494|3494.5|3494|3494|3493.5|635
1608652010000|2020-12-22 15:46:50|3495|3494.5|3494.5|3493.5|3495|3494.5|3494|3493.5|1485
1608652020000|2020-12-22 15:47:00|3494|3494|3495|3494.5|3495|3494.5|3494|3493.5|1496
1608652030000|2020-12-22 15:47:10|3494.5|3494|3494.5|3493.5|3494.5|3494|3494|3493.5|1415
1608652040000|2020-12-22 15:47:20|3494|3494|3495|3494.5|3495|3494.5|3494|3494|215
1608652050000|2020-12-22 15:47:30|3494.5|3494|3496|3495|3496|3495|3494.5|3494|8946
1608652060000|2020-12-22 15:47:40|3495.5|3495.5|3496|3495.5|3496|3495.5|3495.5|3495|2220
1608652070000|2020-12-22 15:47:50|3496.5|3496|3495.5|3494.5|3496.5|3496|3495|3494.5|1702
1608652080000|2020-12-22 15:48:00|3495|3494|3494|3493|3495|3494|3493|3492.5|3248
1608652090000|2020-12-22 15:48:10|3493.5||3494||3494||3493.5||814
1608652100000|2020-12-22 15:48:20|3494.5|3493.5|3495|3494.5|3495.5|3494.5|3494|3493|10040
1608652110000|2020-12-22 15:48:30|3494.5|3494|3494.5|3494|3495|3494.5|3494|3493.5|18074
1608652120000|2020-12-22 15:48:40|3495|3493.5|3494.5|3493.5|3495|3493.5|3494|3493.5|1791
1608652130000|2020-12-22 15:48:50|3495|3494|3495|3494.5|3495|3494.5|3494.5|3494|957
1608652140000|2020-12-22 15:49:00|3495.5|3495|3495|3494|3495.5|3495|3494.5|3494|1743
1608652150000|2020-12-22 15:49:10|3494.5|3493.5|3494.5|3493.5|3495|3494|3494|3493.5|993
1608652160000|2020-12-22 15:49:20|3494|3494|3495.5|3494.5|3495.5|3494.5|3494|3493.5|657
1608652170000|2020-12-22 15:49:30|3495|3494|3495|3494|3495|3494|3494.5|3494|263
1608652180000|2020-12-22 15:49:40|3494.5|3493.5|3494|3493|3495|3494|3493.5|3493|17711
1608652190000|2020-12-22 15:49:50|3493.5|3493.5|3495|3494.5|3495|3494.5|3493.5|3493|13708
1608652200000|2020-12-22 15:50:00|3494.5|3494|3492.5|3492|3495|3494.5|3492.5|3492|8419
1608652210000|2020-12-22 15:50:10|3492|3491.5|3491.5|3490.5|3492|3491.5|3491.5|3490.5|71
1608652220000|2020-12-22 15:50:20|3491|3491|3491.5|3491|3492|3491.5|3491|3491|2857
1608652230000|2020-12-22 15:50:30|3492|3491.5|3492|3491.5|3492.5|3492|3492|3491|2866
1608652240000|2020-12-22 15:50:40|3492.5|3492|3492.5|3491.5|3492.5|3492|3492.5|3491.5|112
1608652250000|2020-12-22 15:50:50|3492||3492.5||3492.5||3492||224
1608652260000|2020-12-22 15:51:00|3492|3491|3492.5|3491.5|3492.5|3491.5|3491.5|3491|536
1608652270000|2020-12-22 15:51:10|3492|3492|3492|3491.5|3492.5|3492|3492|3491.5|1324
1608652280000|2020-12-22 15:51:20|3492.5|3492|3492.5|3491.5|3493|3492|3492|3491.5|5697
1608652290000|2020-12-22 15:51:30|3492|3492|3493|3492.5|3493|3492.5|3492|3492|774
1608652300000|2020-12-22 15:51:40|3493.5|3493|3493|3492.5|3494|3493.5|3493|3492.5|1729
1608652310000|2020-12-22 15:51:50|3493.5|3493|3494|3493|3494|3493.5|3493.5|3493|764
1608652320000|2020-12-22 15:52:00|3493.5|3492.5|3494|3493|3494|3493|3493|3492.5|413
1608652330000|2020-12-22 15:52:10|3493.5|3493.5|3494|3493|3494|3493.5|3493.5|3493|855
1608652340000|2020-12-22 15:52:20|3494.5|3493.5|3494.5|3493.5|3494.5|3494|3494|3493.5|1021
1608652350000|2020-12-22 15:52:30|3495|3494|3496|3495.5|3496|3495.5|3494.5|3493.5|1463
1608652360000|2020-12-22 15:52:40|3495.5|3495|3496|3495.5|3496|3495.5|3495.5|3494.5|1227
1608652370000|2020-12-22 15:52:50|3496.5|3496|3496.5|3495.5|3497|3496.5|3496|3495.5|4524
1608652380000|2020-12-22 15:53:00|3496|3495|3496.5|3496|3496.5|3496|3495|3494.5|853
1608652390000|2020-12-22 15:53:10||3495.5||3496||3496||3495.5|641
1608652400000|2020-12-22 15:53:20|3497|3496.5|3496.5|3496|3497.5|3496.5|3496.5|3496|146
1608652410000|2020-12-22 15:53:30|3496|3495.5|3497|3496|3497|3496|3496|3495.5|1246
1608652420000|2020-12-22 15:53:40|3496.5|3496.5|3495.5|3495|3497|3496.5|3495.5|3495|2363
1608652430000|2020-12-22 15:53:50|3496|3495.5|3496|3495|3496.5|3496|3496|3495|2149
1608652440000|2020-12-22 15:54:00|3496.5|3495.5|3497|3496|3497|3496.5|3496.5|3495.5|551
1608652450000|2020-12-22 15:54:10|3496.5|3495.5|3496.5|3496|3497|3496|3496|3495.5|727
1608652460000|2020-12-22 15:54:20|3497|3495.5|3495.5|3495|3497|3495.5|3495.5|3495|806
1608652470000|2020-12-22 15:54:30|3496|3495.5|3496|3495|3496|3495.5|3495.5|3495|704
1608652480000|2020-12-22 15:54:40|3495.5|3494.5|3495|3494|3495.5|3494.5|3494.5|3494|450
1608652490000|2020-12-22 15:54:50|||||||||30
1608652500000|2020-12-22 15:55:00|3494.5|3493.5|3494.5|3493.5|3494.5|3493.5|3494|3493.5|370
1608652520000|2020-12-22 15:55:20|3494|3493|3493.5|3493|3494.5|3493|3493|3492.5|1371
1608652530000|2020-12-22 15:55:30|3493|3492.5|3494|3493.5|3494|3493.5|3493|3492.5|1606
1608652540000|2020-12-22 15:55:40|3494.5|3494|3494.5|3494|3495|3494.5|3494.5|3494|3762
1608652550000|2020-12-22 15:55:50|3495||3494.5||3495||3494.5||69
1608652560000|2020-12-22 15:56:00|3495|3493.5|3494|3493.5|3495|3493.5|3494|3493.5|1244
1608652570000|2020-12-22 15:56:10|3493.5|3493|3494|3493|3494|3493|3493.5|3493|279
1608652580000|2020-12-22 15:56:20|3493.5|3492.5|3493.5|3493|3494|3493|3493|3492.5|440
1608652590000|2020-12-22 15:56:30|3493|3492.5|3493.5|3493|3493.5|3493|3493|3492.5|2059
1608652600000|2020-12-22 15:56:40|3494|3493.5|3495|3494.5|3495|3494.5|3494|3493.5|1568
1608652610000|2020-12-22 15:56:50|3494.5|3494|3494|3493|3495|3494|3493.5|3493|1686
1608652620000|2020-12-22 15:57:00|3493.5|3492.5|3493|3492.5|3493.5|3493|3492.5|3492|2275
1608652630000|2020-12-22 15:57:10|3493.5|3493|3493.5|3493|3493.5|3493|3493.5|3492.5|598
1608652640000|2020-12-22 15:57:20|3493|3492.5|3493.5|3492.5|3493.5|3492.5|3493|3492.5|757
1608652670000|2020-12-22 15:57:50|3494|3493|3493.5|3493|3494|3493.5|3493.5|3493|6285
1608652680000|2020-12-22 15:58:00|3494|3493.5|3495|3494.5|3495|3494.5|3494|3493.5|2839
1608652690000|2020-12-22 15:58:10|3495.5|3495|3496|3495.5|3496|3495.5|3495|3494.5|1988
1608652700000|2020-12-22 15:58:20|3496.5|3496|3496.5|3496|3496.5|3496|3496|3495|2952
1608652710000|2020-12-22 15:58:30|3497|3496.5|3498|3497.5|3498|3497.5|3496.5|3496|4157
1608652720000|2020-12-22 15:58:40|3498.5|3497|3497.5|3497|3498.5|3497.5|3497.5|3497|1238
1608652730000|2020-12-22 15:58:50|3498|3497.5|3497.5|3496.5|3498|3497.5|3497.5|3496.5|1846
1608652740000|2020-12-22 15:59:00|3497|3496|3496.5|3496|3497|3496.5|3496|3495.5|3223
1608652750000|2020-12-22 15:59:10|3496|3495.5|3496|3495.5|3496.5|3495.5|3496|3495.5|2008
1608652760000|2020-12-22 15:59:20|3496.5|3496|3495.5|3495|3496.5|3496|3495.5|3495|4503
1608652770000|2020-12-22 15:59:30|3496|3495.5|3496|3495.5|3496|3495.5|3496|3495.5|197
1608652780000|2020-12-22 15:59:40|3496.5|3496|3496.5|3495.5|3496.5|3496|3496|3495.5|1417
1608652790000|2020-12-22 15:59:50|3496|3496|3496|3495.5|3496|3496|3496|3495.5|538
1608652800000|2020-12-22 16:00:00|3495.5|3495|3497|3496.5|3497|3496.5|3495.5|3495|6640
1608652810000|2020-12-22 16:00:10|3497.5|3497|3498.5|3498|3498.5|3498|3497.5|3497|3215
1608652820000|2020-12-22 16:00:20|3498|3497.5|3497.5|3496.5|3498|3497.5|3497|3496.5|2162
1608652830000|2020-12-22 16:00:30|3497|3496|3497|3496|3497|3496|3496.5|3496|519
1608652840000|2020-12-22 16:00:40|3496.5|3495.5|3496|3495|3496.5|3495.5|3495.5|3495|747
1608652850000|2020-12-22 16:00:50|3496.5|3495.5|3497|3496.5|3497.5|3497|3496.5|3495.5|1464
1608652860000|2020-12-22 16:01:00|3497.5|3497|3498.5|3497.5|3498.5|3498|3497.5|3497|2836
1608652870000|2020-12-22 16:01:10||3498||3498||3498||3498|918
1608652880000|2020-12-22 16:01:20|3499|3498.5|3499.5|3499|3499.5|3499|3498.5|3498|1528
1608652890000|2020-12-22 16:01:30|3499|3498.5|3499.5|3499|3499.5|3499|3499|3498.5|1410
1608652900000|2020-12-22 16:01:40|3499|3498.5|3499|3498.5|3499|3498.5|3498.5|3498|3292
1608652910000|2020-12-22 16:01:50|3498.5|3498|3498|3497.5|3499|3498|3498|3497.5|2508
1608652920000|2020-12-22 16:02:00|3497.5|3497|3498|3497|3498|3497|3497.5|3497|721
1608652930000|2020-12-22 16:02:10|3497.5||3498||3498||3497.5||126
1608652940000|2020-12-22 16:02:20|3498.5|3497.5|3498.5|3498|3498.5|3498|3498.5|3497.5|705
1608652950000|2020-12-22 16:02:30|3499|3498.5|3499.5|3498.5|3499.5|3499|3499|3498|872
1608652960000|2020-12-22 16:02:40|3499|3499|3500|3499.5|3500|3499.5|3499|3499|1979
1608652970000|2020-12-22 16:02:50|3499.5|3499|3499.5|3498.5|3500|3499.5|3499|3498.5|2025
1608652980000|2020-12-22 16:03:00|3499|3498|3499|3498.5|3499.5|3498.5|3498.5|3498|1179
1608652990000|2020-12-22 16:03:10|3498.5|3498|3498.5|3497.5|3498.5|3498|3497.5|3497|1399
1608653000000|2020-12-22 16:03:20|3498|3498|3498.5|3497.5|3498.5|3498|3498|3497.5|564
1608653010000|2020-12-22 16:03:30|3498|3498|3498.5|3498|3498.5|3498|3498|3498|316
1608653020000|2020-12-22 16:03:40|3499|3498.5|3499|3498.5|3499.5|3499|3499|3498.5|2511
1608653030000|2020-12-22 16:03:50|3499.5||3499.5||3499.5||3499||101
1608653040000|2020-12-22 16:04:00|3499|3498|3499.5|3498.5|3499.5|3498.5|3498.5|3498|2010
1608653050000|2020-12-22 16:04:10|3499|3499|3499.5|3499|3499.5|3499|3499|3499|501
1608653060000|2020-12-22 16:04:20|3500|3499.5|3500.5|3500|3500.5|3500|3500|3499.5|5497
1608653070000|2020-12-22 16:04:30|3500|3499.5|3499.5|3499|3500|3499.5|3499.5|3499|2287
1608653080000|2020-12-22 16:04:40|||||||||45
1608653090000|2020-12-22 16:04:50|3500|3499.5|3500.5|3500|3500.5|3500|3500|3499.5|1262
1608653100000|2020-12-22 16:05:00|3501|3500.5|3500.5|3499.5|3501|3500.5|3500|3499|3486
1608653110000|2020-12-22 16:05:10|3500|3500|3501|3500|3501|3500.5|3500|3499.5|1481
1608653120000|2020-12-22 16:05:20|3500.5||3501||3501||3500.5||107
1608653130000|2020-12-22 16:05:30|3501.5|3500.5|3502.5|3502|3502.5|3502|3501|3500.5|2408
1608653140000|2020-12-22 16:05:40|3503|3502.5|3503.5|3503|3504|3503.5|3503|3502.5|1601
1608653150000|2020-12-22 16:05:50|3504|3503.5|3504|3503.5|3504|3503.5|3503.5|3503|930
1608653160000|2020-12-22 16:06:00|3504.5|3504|3505|3504|3505|3504.5|3504|3503.5|6742
1608653170000|2020-12-22 16:06:10|3504.5|3504.5|3503.5|3503|3505|3504.5|3503.5|3503|4680
1608653180000|2020-12-22 16:06:20|3503|3502.5|3504|3503.5|3504.5|3504|3503|3502.5|1415
1608653190000|2020-12-22 16:06:30|3504.5|3504|3504.5|3504|3504.5|3504|3504|3503|2539
1608653200000|2020-12-22 16:06:40|3505|3503.5|3504.5|3504|3505|3504|3504.5|3503.5|208
1608653210000|2020-12-22 16:06:50|3505|3504.5|3505|3504.5|3505|3504.5|3504.5|3504|493
1608653220000|2020-12-22 16:07:00|3504.5|3504|3504.5|3504|3505|3504.5|3504|3503.5|1408
1608653230000|2020-12-22 16:07:10|3504|3503.5|3503|3502.5|3504|3503.5|3503|3502|5942
1608653240000|2020-12-22 16:07:20|3502.5|3502|3503|3502.5|3503|3502.5|3502.5|3502|3121
1608653250000|2020-12-22 16:07:30|3502.5|3502|3502.5|3502|3503|3502.5|3502.5|3502|2104
1608653260000|2020-12-22 16:07:40|3502|3501.5|3502|3501.5|3502.5|3502|3502|3501|4919
1608653270000|2020-12-22 16:07:50|3501.5|3501|3502.5|3502|3503.5|3503|3501.5|3501|13974
1608653280000|2020-12-22 16:08:00|3502|3501.5|3501.5|3501|3502|3501.5|3501.5|3501|1676
1608653290000|2020-12-22 16:08:10|3502||3501.5||3502||3501.5||123
1608653300000|2020-12-22 16:08:20|3501|3500.5|3502|3501.5|3502|3501.5|3501|3500.5|1961
1608653310000|2020-12-22 16:08:30|3502.5|3502|3503|3502.5|3503|3502.5|3502.5|3502|2375
1608653320000|2020-12-22 16:08:40|3502.5|3502|3503|3502.5|3503|3502.5|3502.5|3502|487
1608653330000|2020-12-22 16:08:50|3502.5|3502|3502.5|3502|3503|3502|3502.5|3502|2183
1608653340000|2020-12-22 16:09:00|3503|3502.5|3502.5|3501.5|3503|3502.5|3502|3501.5|1834
1608653350000|2020-12-22 16:09:10|3502|3501|3502|3501.5|3502.5|3502|3501.5|3500.5|1920
1608653360000|2020-12-22 16:09:20|3502.5|3502|3502.5|3502|3502.5|3502|3502|3501.5|98
1608653370000|2020-12-22 16:09:30|3502|3501.5|3501.5|3501|3502.5|3501.5|3501.5|3500.5|1859
1608653380000|2020-12-22 16:09:40|3501|3500.5|3501.5|3500.5|3501.5|3500.5|3501|3500.5|82997
1608653390000|2020-12-22 16:09:50|3501|3501|3501.5|3501|3501.5|3501|3501|3500.5|3466
1608653400000|2020-12-22 16:10:00|3502|3500.5|3501.5|3501|3502|3501.5|3501|3500.5|111341
1608653410000|2020-12-22 16:10:10|3502|3500.5|3501|3500.5|3502|3501|3501|3500.5|160
1608653420000|2020-12-22 16:10:20|3501.5|3501|3501|3500.5|3501.5|3501|3501|3500.5|1070
1608653430000|2020-12-22 16:10:30|3501.5|3501|3501.5|3501|3501.5|3501|3501|3500.5|256
1608653440000|2020-12-22 16:10:40|3501|3500.5|3501.5|3500.5|3501.5|3501|3501|3500.5|401
1608653450000|2020-12-22 16:10:50|3501|3501|3500|3499.5|3501.5|3501|3500|3499.5|12217
1608653460000|2020-12-22 16:11:00|3499.5|3499|3501|3500.5|3501|3500.5|3499.5|3499|6054
1608653470000|2020-12-22 16:11:10|3501.5|3501|3501.5|3501|3501.5|3501|3501.5|3501|2200
1608653480000|2020-12-22 16:11:20|3502|3501.5|3501.5|3501|3502|3501.5|3501.5|3501|1794
1608653490000|2020-12-22 16:11:30|3502|3501.5|3501.5|3501|3502|3501.5|3501|3500.5|2259
1608653500000|2020-12-22 16:11:40|3501|3500.5|3501.5|3501|3502|3501|3501|3500.5|1216
1608653510000|2020-12-22 16:11:50|3502|3501.5|3501.5|3501|3502|3501.5|3501.5|3501|2809
1608653520000|2020-12-22 16:12:00|3501|3500.5|3500|3499.5|3501|3500.5|3500|3499.5|8963
1608653530000|2020-12-22 16:12:10|3500.5|3500|3501|3500.5|3501|3500.5|3500.5|3500|1227
1608653540000|2020-12-22 16:12:20|||||||||318
1608653550000|2020-12-22 16:12:30|3500.5|3500|3500.5|3500|3501|3500.5|3500.5|3500|853
1608653560000|2020-12-22 16:12:40|3501|3500.5|3501|3500.5|3501|3500.5|3500.5|3500|504
1608653570000|2020-12-22 16:12:50|3501.5|3501|3501|3500.5|3501.5|3501|3501|3500.5|1008
1608653580000|2020-12-22 16:13:00|3501.5|3501|3501.5|3501|3502|3501.5|3501.5|3501|7080
1608653590000|2020-12-22 16:13:10|3501|3500.5|3502|3501.5|3502|3501.5|3501|3500.5|1920
1608653600000|2020-12-22 16:13:20|3501.5|3501|3501|3500.5|3502|3501|3501|3500.5|5498
1608653610000|2020-12-22 16:13:30|3500.5|3500|3499.5|3499|3500.5|3500|3499.5|3498.5|6519
1608653620000|2020-12-22 16:13:40|3500|3498.5|3499.5|3499|3500|3499|3499|3498.5|881
1608653630000|2020-12-22 16:13:50|3500|3499.5|3500|3499.5|3500|3499.5|3499.5|3499|758
1608653640000|2020-12-22 16:14:00|3500.5|3500|3500.5|3500|3500.5|3500|3500|3499.5|2987
1608653650000|2020-12-22 16:14:10|3500|3499.5|3500|3499.5|3500|3499.5|3499.5|3499|4659
1608653660000|2020-12-22 16:14:20|3499.5|3499|3500|3499.5|3500.5|3500|3499.5|3499|1739
1608653670000|2020-12-22 16:14:30|3500.5|3500|3500.5|3499.5|3500.5|3500|3499.5|3499|790
1608653680000|2020-12-22 16:14:40|3500|3500|3500|3499.5|3500.5|3500|3500|3499.5|4
1608653690000|2020-12-22 16:14:50|3500.5|3499|3499.5|3498.5|3500.5|3499|3499|3498.5|3809
1608653700000|2020-12-22 16:15:00|3499|3499|3500.5|3500|3500.5|3500|3499|3498.5|8223
1608653710000|2020-12-22 16:15:10|3501|3500.5|3501|3500|3501|3500.5|3500.5|3500|1761
1608653720000|2020-12-22 16:15:20|3500.5|3499.5|3500.5|3500|3500.5|3500|3500|3499.5|5804
1608653730000|2020-12-22 16:15:30|3501|3500.5|3500|3499.5|3501|3500.5|3500|3499.5|1377
1608653740000|2020-12-22 16:15:40|3500.5|3500|3500.5|3500|3501|3500.5|3500|3500|1925
1608653750000|2020-12-22 16:15:50|3501|3500.5|3501|3500.5|3501|3500.5|3500.5|3500|818
1608653760000|2020-12-22 16:16:00|3501.5|3501|3501.5|3501|3502|3501.5|3501.5|3501|6504
1608653770000|2020-12-22 16:16:10|3502|3501.5|3502.5|3501.5|3502.5|3502|3501.5|3501|2121
1608653780000|2020-12-22 16:16:20|3503|3502|3503|3502.5|3503.5|3503|3503|3502|2809
1608653790000|2020-12-22 16:16:30|3503.5|3503|3503.5|3503|3503.5|3503|3503.5|3503|3193
1608653800000|2020-12-22 16:16:40|3503|3502.5|3503.5|3502.5|3503.5|3503|3503|3502|1428
1608653810000|2020-12-22 16:16:50|3503|3503|3503.5|3502.5|3503.5|3503|3503|3502.5|0
1608653820000|2020-12-22 16:17:00|3503|3503|3502.5|3501.5|3503|3503|3502|3501.5|4689
1608653830000|2020-12-22 16:17:10|3502|3501|3502|3501|3502.5|3501.5|3501.5|3501|26944
1608653840000|2020-12-22 16:17:20|3501.5|3500.5|3501|3500.5|3501.5|3501|3501|3500.5|4112
1608653850000|2020-12-22 16:17:30|3500.5|3500|3500.5|3500|3501|3500.5|3500.5|3500|2106
1608653860000|2020-12-22 16:17:40|3501|3500.5|3501.5|3501|3501.5|3501|3501|3500.5|1900
1608653870000|2020-12-22 16:17:50|||||||||29
1608653880000|2020-12-22 16:18:00|3501|3500.5|3501.5|3500.5|3501.5|3501|3501|3500.5|3092
1608653890000|2020-12-22 16:18:10|3501|3501|3502|3501.5|3502.5|3501.5|3501|3500.5|4068
1608653900000|2020-12-22 16:18:20|3502.5|3502|3503.5|3503|3503.5|3503|3502.5|3502|3835
1608653910000|2020-12-22 16:18:30|3504|3503.5|3503|3502.5|3504|3503.5|3503|3502.5|5624
1608653920000|2020-12-22 16:18:40|3502.5|3502|3502|3501|3502.5|3502|3502|3501|1639
1608653930000|2020-12-22 16:18:50|3502.5|3501.5|3502.5|3501.5|3502.5|3501.5|3501.5|3501|2437
1608653940000|2020-12-22 16:19:00|3503|3502|3502.5|3501.5|3503|3502.5|3502|3501.5|1248
1608653950000|2020-12-22 16:19:10|3502||3502.5||3502.5||3502||236
1608653960000|2020-12-22 16:19:20|3502|3501|3502|3501|3502|3501.5|3501.5|3501|1460
1608653970000|2020-12-22 16:19:30|3501.5|3501.5|3501.5|3501|3501.5|3501.5|3501|3500.5|859
1608653980000|2020-12-22 16:19:40|3501|3500.5|3502|3501|3502|3501|3501|3500.5|1235
1608653990000|2020-12-22 16:19:50|3501.5||3501.5||3501.5||3501.5||417
1608654000000|2020-12-22 16:20:00|3501|3500.5|3500.5|3500|3501|3500.5|3500.5|3500|2401
1608654010000|2020-12-22 16:20:10|3501|3500.5|3501.5|3501|3501.5|3501|3500.5|3500|2163
1608654020000|2020-12-22 16:20:20|3502|3501.5|3502|3501.5|3502|3501.5|3501.5|3501|1618
1608654030000|2020-12-22 16:20:30|3501.5|3501|3501.5|3501|3502|3501.5|3501|3500.5|1883
1608654040000|2020-12-22 16:20:40|3501|3500.5|3501|3500.5|3501.5|3501|3501|3500|6472
1608654050000|2020-12-22 16:20:50|3500.5|3500|3501|3500|3501|3500.5|3500.5|3500|1535
1608654060000|2020-12-22 16:21:00|3501.5|3500.5|3500.5|3500|3501.5|3501|3500.5|3500|3556
1608654070000|2020-12-22 16:21:10|3501|3500.5|3500.5|3500|3501.5|3501|3500.5|3500|2835
1608654080000|2020-12-22 16:21:20|3500|3499.5|3501|3500|3501|3500.5|3500|3499.5|6154
1608654090000|2020-12-22 16:21:30|3501.5|3500.5|3501|3500.5|3502|3501.5|3501|3500.5|5550
1608654100000|2020-12-22 16:21:40|3500.5|3500|3500.5|3500|3501|3500.5|3500.5|3500|3023
1608654110000|2020-12-22 16:21:50|3501|3500.5|3501|3500.5|3501.5|3500.5|3500.5|3500|888
1608654120000|2020-12-22 16:22:00|3501.5|3501|3501|3500|3501.5|3501|3501|3500|311
1608654130000|2020-12-22 16:22:10|3500.5|3499.5|3500.5|3500|3500.5|3500|3500|3499.5|1311
1608654140000|2020-12-22 16:22:20|3500|3499.5|3499.5|3499|3500|3499.5|3499|3498.5|2228
1608654150000|2020-12-22 16:22:30|3499|3498.5|3500|3499|3500|3499.5|3499|3498.5|1557
1608654160000|2020-12-22 16:22:40|3499.5|3499.5|3500.5|3500|3500.5|3500|3499.5|3499.5|3056
1608654170000|2020-12-22 16:22:50|3500|3499.5|3500|3499.5|3500.5|3500|3499.5|3499|3046
1608654180000|2020-12-22 16:23:00|3500.5|3500|3500|3499.5|3500.5|3500|3500|3499.5|2449
1608654190000|2020-12-22 16:23:10|3499.5|3499|3500|3499.5|3500|3499.5|3499.5|3499|1002
1608654200000|2020-12-22 16:23:20|3500.5||3500.5||3500.5||3500.5||366
1608654210000|2020-12-22 16:23:30|3500|3499|3500.5|3500|3500.5|3500|3499.5|3499|1613
1608654220000|2020-12-22 16:23:40|3501|3500.5|3500.5|3500|3501|3500.5|3500.5|3500|1262
1608654230000|2020-12-22 16:23:50|3501|3500.5|3501|3500|3501|3500.5|3500.5|3500|1288
1608654240000|2020-12-22 16:24:00|3500.5|3500.5|3501|3500.5|3501|3500.5|3500.5|3500|48
1608654250000|2020-12-22 16:24:10|3500.5|3500|3501|3500.5|3501|3500.5|3500.5|3500|472
1608654260000|2020-12-22 16:24:20|3500.5|3500|3500.5|3500|3501|3500.5|3500.5|3500|1034
1608654270000|2020-12-22 16:24:30|3501|3500.5|3501.5|3501|3501.5|3501|3501|3500.5|3269
1608654280000|2020-12-22 16:24:40|3501|3500.5|3502|3501|3502|3501|3501|3500.5|6960
1608654290000|2020-12-22 16:24:50|3502.5|3501.5|3503|3502|3503|3502.5|3502.5|3501.5|4506
1608654300000|2020-12-22 16:25:00|3502.5|3502.5|3503|3502.5|3503.5|3503|3502.5|3502|3471
1608654310000|2020-12-22 16:25:10|3503.5|3503|3502.5|3502|3503.5|3503|3502.5|3502|7418
1608654320000|2020-12-22 16:25:20|3502|3501.5|3503.5|3503|3503.5|3503|3502|3501.5|4420
1608654330000|2020-12-22 16:25:30|3503|3502.5|3502|3501|3503.5|3503|3501.5|3501|7542
1608654340000|2020-12-22 16:25:40|3501.5|3501.5|3502.5|3502|3502.5|3502|3501.5|3501.5|648
1608654350000|2020-12-22 16:25:50|3503|3502.5|3502.5|3502|3503|3502.5|3502.5|3501.5|979
1608654360000|2020-12-22 16:26:00|3502|3501|3503|3502.5|3503|3502.5|3502|3501|3726
1608654370000|2020-12-22 16:26:10|3502.5|3502|3504|3503.5|3504|3503.5|3502.5|3502|6186
1608654380000|2020-12-22 16:26:20|3504.5|3504|3504.5|3504|3504.5|3504|3504.5|3504|1675
1608654390000|2020-12-22 16:26:30|3504|3503.5|3504|3503.5|3504|3503.5|3504|3503.5|269
1608654400000|2020-12-22 16:26:40|3503.5|3503|3502|3501.5|3503.5|3503|3502|3501|2228
1608654410000|2020-12-22 16:26:50|3501.5|3501|3501.5|3501|3501.5|3501|3501.5|3501|180
1608654420000|2020-12-22 16:27:00|3501|3500.5|3500|3499.5|3501.5|3500.5|3500|3499.5|2942
1608654430000|2020-12-22 16:27:10|3499.5|3499|3499.5|3499|3500|3499.5|3499.5|3499|739
1608654440000|2020-12-22 16:27:20|3500|3499.5|3500|3499|3500|3499.5|3499.5|3499|76
1608654450000|2020-12-22 16:27:30|3499.5|3499.5|3499.5|3499|3500|3499.5|3499.5|3499|1418
1608654460000|2020-12-22 16:27:40|3500|3499.5|3501|3500.5|3501|3500.5|3500|3499.5|3620
1608654470000|2020-12-22 16:27:50|3500.5|3500|3500.5|3500|3501|3500.5|3500.5|3500|8
1608654480000|2020-12-22 16:28:00|3501|3500.5|3501|3500|3501|3500.5|3500.5|3500|730
1608654490000|2020-12-22 16:28:10|3500.5|3500.5|3500.5|3500|3501|3500.5|3500.5|3500|300
1608654500000|2020-12-22 16:28:20|3501|3500.5|3500.5|3500|3501|3500.5|3500|3499.5|1223
1608654510000|2020-12-22 16:28:30|3501|3500.5|3501.5|3501|3501.5|3501|3501|3500.5|2334
1608654520000|2020-12-22 16:28:40|3501|3500.5|3501|3500.5|3501.5|3500.5|3500.5|3500|2767
1608654530000|2020-12-22 16:28:50|3500.5|3500|3501|3500.5|3501|3500.5|3500.5|3500|517
1608654540000|2020-12-22 16:29:00|3500.5|3500|3500|3499|3500.5|3500|3499.5|3499|4660
1608654550000|2020-12-22 16:29:10|3499.5|3498.5|3499.5|3499|3500|3499|3499|3498.5|483
1608654560000|2020-12-22 16:29:20|3500|3499.5|3500.5|3500|3500.5|3500|3500|3499.5|83937
1608654570000|2020-12-22 16:29:30|3501|3500.5|3500|3499.5|3501|3500.5|3500|3499.5|2383
1608654580000|2020-12-22 16:29:40|3500.5|3500|3501|3500|3501|3500.5|3500.5|3500|1169
1608654590000|2020-12-22 16:29:50|3500.5|3500.5|3503|3502|3503|3502|3500.5|3500.5|3418
1608710400000|2020-12-23 08:00:00|3524|3448.5|3482|3479|3524|3481.5|3480|3448.5|1977
1608710410000|2020-12-23 08:00:10|3481.5|3478.5|3482|3477.5|3482|3479.5|3476.5|3475|2349
1608710420000|2020-12-23 08:00:20|3480|3477|3482|3478|3482|3478|3478.5|3477|1556
1608710430000|2020-12-23 08:00:30|3484|3478.5|3483.5|3479|3486|3484.5|3482|3478.5|2622
1608710440000|2020-12-23 08:00:40|3484.5|3479.5|3485.5|3480|3485.5|3480|3484.5|3479.5|162
1608710450000|2020-12-23 08:00:50|||||||||119
1608710460000|2020-12-23 08:01:00|3481|3480.5|3485|3482|3485.5|3482|3481|3480.5|971
1608710470000|2020-12-23 08:01:10|3485.5|3483.5|3485.5|3483|3486.5|3485|3485|3482|2884
1608710480000|2020-12-23 08:01:20|3486.5|3485|3489|3487.5|3489|3487.5|3486.5|3485|1064
1608710490000|2020-12-23 08:01:30|3488.5|3487|3487.5|3485.5|3489|3487|3487|3485.5|987
1608710500000|2020-12-23 08:01:40|3486.5|3485|3488|3485.5|3488|3485.5|3486.5|3485|254
1608710510000|2020-12-23 08:01:50|3487.5|3485|3491.5|3488.5|3492|3488.5|3486.5|3485|2095
1608710520000|2020-12-23 08:02:00|3491|3489|3497|3495|3498.5|3495|3490.5|3489|3407
1608710530000|2020-12-23 08:02:10|3496.5|3494.5|3493|3490.5|3496.5|3494.5|3493|3490.5|1931
1608710540000|2020-12-23 08:02:20|3493.5|3492|3495|3492.5|3495.5|3493.5|3493.5|3490.5|2613
1608710550000|2020-12-23 08:02:30|3495.5|3493|3497|3495|3500|3498.5|3495.5|3493|1569
1608710560000|2020-12-23 08:02:40|3496.5|3495.5|3496.5|3493.5|3497.5|3495.5|3493.5|3490.5|1521
1608710570000|2020-12-23 08:02:50|3497|3493|3496|3493.5|3497.5|3494|3496|3492.5|0
1608710580000|2020-12-23 08:03:00|3495.5|3493|3491.5|3490|3497|3493.5|3491.5|3490|1589
1608710590000|2020-12-23 08:03:10|3491|3489.5|3489.5|3488|3491.5|3489.5|3489.5|3488|408
1608710600000|2020-12-23 08:03:20|3489|3486.5|3490.5|3486.5|3490.5|3486.5|3488.5|3486.5|339
1608710610000|2020-12-23 08:03:30|3490|3486|3489|3486|3490.5|3486|3487|3486|626
1608710620000|2020-12-23 08:03:40|3489.5|3486.5|3491|3489.5|3491|3489.5|3489.5|3486.5|876
1608710630000|2020-12-23 08:03:50|3490.5|3488.5|3491.5|3490|3492|3490.5|3490|3488|378
1608710640000|2020-12-23 08:04:00|3491|3489.5|3490|3488|3491|3489.5|3489.5|3488|481
1608710650000|2020-12-23 08:04:10|3490.5|3488.5|3491.5|3490|3493|3490|3490.5|3488.5|828
1608710660000|2020-12-23 08:04:20|3492.5|3490.5|3493|3491|3494.5|3491.5|3491.5|3490.5|455
1608710670000|2020-12-23 08:04:30|3492|3490.5|3491|3489|3493.5|3491.5|3489.5|3488|6128
1608710680000|2020-12-23 08:04:40|3491.5|3489.5|3489|3488|3491.5|3489.5|3489|3488|10
1608710690000|2020-12-23 08:04:50|3489.5|3486|3489.5|3487.5|3490|3487.5|3488.5|3486|664
1608710700000|2020-12-23 08:05:00|3490|3488|3490|3488|3493|3492|3489.5|3487|2794
1608710710000|2020-12-23 08:05:10|3489.5|3487.5|3493|3491|3495|3492.5|3489|3487|1018
1608710720000|2020-12-23 08:05:20|3493.5|3491.5|3495|3494|3497|3494.5|3493|3491|3736
1608710730000|2020-12-23 08:05:30|3494|3492.5|3495.5|3494.5|3496|3494.5|3494|3492.5|979
1608710740000|2020-12-23 08:05:40|3496.5|3495|3495.5|3493.5|3497|3495|3492.5|3491|3031
1608710750000|2020-12-23 08:05:50|3496|3494.5|3497|3495.5|3498|3496.5|3496|3494.5|1967
1608710760000|2020-12-23 08:06:00|3497.5|3496|3501.5|3500|3501.5|3500.5|3497.5|3496|972
1608710770000|2020-12-23 08:06:10|3502.5|3500.5|3502|3500.5|3502.5|3501|3501.5|3499.5|160
1608710780000|2020-12-23 08:06:20|3502.5|3500|3503|3501|3503.5|3502|3502.5|3500|142
1608710790000|2020-12-23 08:06:30|3503.5|3501.5|3503|3501.5|3504|3502.5|3502|3501.5|704
1608710800000|2020-12-23 08:06:40|3502.5|3500|3501|3499.5|3503|3500|3499|3496.5|2620
1608710810000|2020-12-23 08:06:50|3501.5|3500|3500|3498.5|3501.5|3500|3499.5|3497.5|463
1608710820000|2020-12-23 08:07:00|3499.5|3499|3498|3496|3499.5|3499|3496|3494.5|1663
1608710830000|2020-12-23 08:07:10|3497.5|3495.5|3499|3497.5|3499|3498|3497|3495.5|1314
1608710840000|2020-12-23 08:07:20|3498.5|3497|3498.5|3497|3500.5|3499|3498.5|3496.5|1540
1608710850000|2020-12-23 08:07:30|3499|3497.5|3500|3499.5|3500.5|3499.5|3499|3497.5|605
1608710860000|2020-12-23 08:07:40|3499.5|3499|3498.5|3497|3500.5|3499.5|3497|3496.5|4410
1608710870000|2020-12-23 08:07:50|3498|3496.5|3501|3499|3501|3499.5|3498|3496.5|1307
1608710880000|2020-12-23 08:08:00|3501.5|3499.5|3501.5|3500|3502|3500|3501.5|3499|0
1608710890000|2020-12-23 08:08:10|3500.5|3499.5|3502|3501|3502|3501|3500.5|3499|364
1608710900000|2020-12-23 08:08:20|3502.5|3501.5|3502.5|3501|3504|3502.5|3502|3500.5|2370
1608710910000|2020-12-23 08:08:30|3502|3500.5|3501.5|3500|3502|3500.5|3501|3500|763
1608710920000|2020-12-23 08:08:40|3501|3499.5|3503|3501|3503|3501|3500|3498.5|3505
1608710930000|2020-12-23 08:08:50|3502.5|3500.5|3501|3499.5|3502.5|3500.5|3500.5|3499.5|443
1608710940000|2020-12-23 08:09:00|3501.5|3500|3503|3501.5|3503|3501.5|3501.5|3499.5|17
1608710950000|2020-12-23 08:09:10|3503.5|3502|3503.5|3502|3503.5|3502|3503.5|3502|30
1608710960000|2020-12-23 08:09:20|3503|3501.5|3513|3511.5|3513.5|3512.5|3503|3501.5|10019
1608710970000|2020-12-23 08:09:30|3512.5|3511|3514|3513|3514.5|3513|3511|3510.5|5100
1608710980000|2020-12-23 08:09:40|3514.5|3513.5|3513.5|3512.5|3515|3514|3512.5|3511.5|5563
1608710990000|2020-12-23 08:09:50|3514|3513|3514.5|3512.5|3515.5|3514|3513.5|3512|2470
1608711000000|2020-12-23 08:10:00|3515|3514.5|3514|3513|3515.5|3514.5|3514|3512|5349
1608711010000|2020-12-23 08:10:10|3513.5|3512.5|3513.5|3512.5|3513.5|3512.5|3513|3512|389
1608711020000|2020-12-23 08:10:20|3513|3512|3513|3512.5|3514|3513|3512.5|3512|2584
1608711030000|2020-12-23 08:10:30|3512.5|3512|3506.5|3505|3513|3512|3506.5|3505|7127
1608711040000|2020-12-23 08:10:40|3507|3505.5|3504.5|3503.5|3507.5|3506.5|3504.5|3503|2069
1608711050000|2020-12-23 08:10:50|3504|3503|3504.5|3503|3507|3505.5|3503.5|3501.5|1642
1608711060000|2020-12-23 08:11:00|3505|3502.5|3503.5|3502|3505.5|3504|3503.5|3502|278
1608711070000|2020-12-23 08:11:10|3504|3502.5|3504|3503.5|3504.5|3503.5|3503.5|3502|476
1608711080000|2020-12-23 08:11:20|3503.5|3503|3508.5|3507|3508.5|3507|3503.5|3502|3331
1608711090000|2020-12-23 08:11:30|3509|3507.5|3506.5|3505|3509.5|3508|3505.5|3504|931
1608711100000|2020-12-23 08:11:40|3506|3505.5|3507|3505.5|3508|3507|3506|3505.5|1913
1608711110000|2020-12-23 08:11:50|3506.5|3505|3506|3505|3508|3507.5|3505.5|3505|2721
1608711120000|2020-12-23 08:12:00|3506.5|3505.5|3509|3507.5|3509|3508.5|3506|3505.5|772
1608711130000|2020-12-23 08:12:10|3509.5|3508|3511.5|3510|3512|3510|3509.5|3508|490
1608711140000|2020-12-23 08:12:20|3511|3509.5|3511|3510.5|3511.5|3510.5|3510|3508.5|3113
1608711150000|2020-12-23 08:12:30|3512|3511|3510.5|3509.5|3512.5|3511|3509.5|3508.5|2009
1608711160000|2020-12-23 08:12:40|3510|3509|3510.5|3509.5|3510.5|3509.5|3510|3508.5|616
1608711170000|2020-12-23 08:12:50|3511|3510|3510.5|3509.5|3511|3510|3510.5|3509|364
1608711180000|2020-12-23 08:13:00|3511|3510|3512.5|3511|3512.5|3511|3511|3509.5|574
1608711190000|2020-12-23 08:13:10|3513|3511.5|3513.5|3512.5|3513.5|3512.5|3512.5|3511|3639
1608711200000|2020-12-23 08:13:20|3515|3513|3514|3512.5|3515|3513.5|3513.5|3512.5|1053
1608711210000|2020-12-23 08:13:30|3513.5|3512|3511|3510|3513.5|3512|3510.5|3509.5|2932
1608711220000|2020-12-23 08:13:40|3511.5|3509.5|3510.5|3509.5|3511.5|3510|3510.5|3509.5|190
1608711230000|2020-12-23 08:13:50|3511|3510|3511.5|3510.5|3511.5|3511|3510|3509.5|2134
1608711240000|2020-12-23 08:14:00|3512|3511|3514.5|3513.5|3514.5|3514|3512|3510.5|2019
1608711250000|2020-12-23 08:14:10|3515|3514|3516|3515.5|3516|3515.5|3515|3513.5|2809
1608711260000|2020-12-23 08:14:20|3516.5|3516|3517|3516|3517.5|3516.5|3516.5|3516|776
1608711270000|2020-12-23 08:14:30|3516.5|3516.5|3517|3515.5|3517|3516.5|3515|3513.5|4495
1608711280000|2020-12-23 08:14:40|3516.5|3514.5|3516.5|3516|3516.5|3516|3515.5|3513.5|304
1608711290000|2020-12-23 08:14:50|3516|3515.5|3517|3515.5|3517.5|3517|3516|3514.5|592
1608711300000|2020-12-23 08:15:00|3517.5|3516|3518.5|3517.5|3519|3518|3516.5|3516|4114
1608711310000|2020-12-23 08:15:10|3519|3518|3519.5|3519|3519.5|3519|3518.5|3517.5|1856
1608711320000|2020-12-23 08:15:20|3520|3518.5|3520|3519|3520|3519|3519.5|3518.5|180
1608711330000|2020-12-23 08:15:30|3519.5|3518.5|3520|3519|3520|3519|3519.5|3518.5|254
1608711340000|2020-12-23 08:15:40|3520.5|3519.5|3521.5|3520.5|3522|3521|3520.5|3519.5|2105
1608711350000|2020-12-23 08:15:50|3521|3520|3520.5|3519.5|3521.5|3520.5|3520|3519.5|2191
1608711360000|2020-12-23 08:16:00|3521|3520|3520|3519.5|3522|3521.5|3520|3519|943
1608711370000|2020-12-23 08:16:10|3519.5|3519|3521|3520|3521|3520|3518.5|3517.5|2450
1608711380000|2020-12-23 08:16:20|3520.5|3520.5|3520.5|3519.5|3521.5|3520.5|3520|3519.5|425
1608711390000|2020-12-23 08:16:30|3520|3519|3520|3519|3520|3519.5|3519|3517.5|1829
1608711400000|2020-12-23 08:16:40|3520.5|3519.5|3517.5|3516.5|3520.5|3520|3517.5|3516.5|4340
1608711410000|2020-12-23 08:16:50|3517|3516|3516.5|3515.5|3517|3516.5|3516.5|3515.5|1133
1608711420000|2020-12-23 08:17:00|3517|3515|3515.5|3515|3517|3516|3515.5|3515|3434
1608711430000|2020-12-23 08:17:10|3516|3515.5|3515.5|3515|3516.5|3515.5|3514|3513|2724
1608711440000|2020-12-23 08:17:20|3515|3514.5|3515|3514.5|3515|3514.5|3515|3514|12
1608711450000|2020-12-23 08:17:30|3515.5|3515|3518.5|3517|3518.5|3517.5|3515.5|3515|1883
1608711460000|2020-12-23 08:17:40|3518|3517.5|3519.5|3518.5|3520|3519|3518|3517.5|380
1608711470000|2020-12-23 08:17:50|3520|3519|3518.5|3517.5|3520|3519|3518.5|3517.5|756
1608711480000|2020-12-23 08:18:00|3519|3518|3518.5|3517|3519.5|3518.5|3518.5|3517|351
1608711490000|2020-12-23 08:18:10|3518|3516.5|3517|3516.5|3518.5|3517.5|3517|3515.5|618
1608711500000|2020-12-23 08:18:20|3516.5|3516|3515.5|3514.5|3517|3516|3515.5|3514.5|478
1608711510000|2020-12-23 08:18:30|3515|3514|3514|3513|3515.5|3514.5|3514|3513|316
1608711520000|2020-12-23 08:18:40|3513.5|3513.5|3514.5|3513.5|3515.5|3514.5|3513.5|3512.5|304
1608711530000|2020-12-23 08:18:50|3515|3514|3515.5|3514.5|3515.5|3514.5|3514.5|3514|0
1608711540000|2020-12-23 08:19:00|3515|3514|3513|3512|3515.5|3514.5|3512.5|3512|1040
1608711550000|2020-12-23 08:19:10|3512.5|3511.5|3511|3510|3513|3511.5|3510.5|3510|1585
1608711560000|2020-12-23 08:19:20|3511.5|3510.5|3512|3511|3512.5|3511|3511.5|3510.5|268
1608711570000|2020-12-23 08:19:30|3512.5|3511.5|3515|3514|3515|3514.5|3512.5|3511|1771
1608711580000|2020-12-23 08:19:40|3515.5|3514.5|3516.5|3515.5|3516.5|3515.5|3515|3514|529
1608711590000|2020-12-23 08:19:50|3517|3516|3518|3517|3518|3517|3516.5|3516|1736
1608711600000|2020-12-23 08:20:00|3517.5|3516.5|3520|3518.5|3520|3519|3517|3516|2201
1608711610000|2020-12-23 08:20:10|3519.5|3518|3519.5|3518|3519.5|3518.5|3518.5|3518|313
1608711620000|2020-12-23 08:20:20|3520|3518.5|3519.5|3518|3520|3519|3519|3518|1935
1608711630000|2020-12-23 08:20:30|3519|3517.5|3520|3519|3520|3519|3518|3517.5|1303
1608711640000|2020-12-23 08:20:40|3519.5|3519.5|3520|3519.5|3520|3519.5|3519.5|3518.5|211
1608711650000|2020-12-23 08:20:50|3519.5|3519|3519.5|3518.5|3520.5|3519.5|3519|3518.5|2229
1608711660000|2020-12-23 08:21:00|3520|3519|3519.5|3518.5|3520|3519|3519.5|3518.5|37
1608711670000|2020-12-23 08:21:10|3520|3519|3518|3517.5|3520|3519|3518|3517.5|351
1608711680000|2020-12-23 08:21:20|3517.5|3517|3519|3518|3519.5|3518.5|3517|3516|1794
1608711690000|2020-12-23 08:21:30|3520|3518.5|3520|3519|3520.5|3519.5|3519.5|3518.5|3761
1608711700000|2020-12-23 08:21:40|3519.5|3518.5|3519.5|3518.5|3519.5|3518.5|3519.5|3518.5|298
1608711710000|2020-12-23 08:21:50|3520|3519|3520|3519.5|3520.5|3519.5|3520|3518.5|1055
1608711720000|2020-12-23 08:22:00|3520.5|3520|3522.5|3521.5|3523|3522|3520.5|3519.5|3186
1608711730000|2020-12-23 08:22:10|3523|3522|3524|3523|3524|3523.5|3522.5|3521.5|2813
1608711740000|2020-12-23 08:22:20|3523.5|3523.5|3524.5|3523.5|3525|3524.5|3523.5|3523|2729
1608711750000|2020-12-23 08:22:30|3525|3524|3525|3524|3525|3524.5|3523|3522.5|8097
1608711760000|2020-12-23 08:22:40|3525.5|3524.5|3526.5|3525.5|3526.5|3526|3525|3524|7079
1608711770000|2020-12-23 08:22:50|3527|3526|3525.5|3524.5|3527|3526|3524.5|3524|4341
1608711780000|2020-12-23 08:23:00|3526|3525|3527.5|3526.5|3527.5|3526.5|3526|3525|2071
1608711790000|2020-12-23 08:23:10|3527|3527|3528.5|3527.5|3528.5|3527.5|3527|3526|3995
1608711800000|2020-12-23 08:23:20|3528|3527|3528.5|3527.5|3529|3528|3527.5|3526.5|3478
1608711810000|2020-12-23 08:23:30|3528|3528|3528.5|3527.5|3529|3528|3527.5|3527|7775
1608711820000|2020-12-23 08:23:40|3529|3528|3530.5|3529|3531|3530|3528.5|3527.5|6750
1608711830000|2020-12-23 08:23:50|3531|3529.5|3527.5|3527|3531.5|3530.5|3527.5|3526.5|4293
1608711840000|2020-12-23 08:24:00|3527|3526.5|3524|3523.5|3527|3526.5|3524|3523|862
1608711850000|2020-12-23 08:24:10|3523.5|3523|3524|3522.5|3524|3523.5|3522|3521|1393
1608711860000|2020-12-23 08:24:20|3523.5|3522|3524|3523|3524.5|3523|3522.5|3521.5|857
1608711870000|2020-12-23 08:24:30|3523.5|3522.5|3523|3522|3523.5|3523|3523|3522|228
1608711880000|2020-12-23 08:24:40|3522.5|3521.5|3525|3524|3526.5|3525.5|3522.5|3521.5|1260
1608711890000|2020-12-23 08:24:50|3525.5|3523.5|3525|3523.5|3525.5|3524.5|3524|3523.5|310
1608711900000|2020-12-23 08:25:00|3525.5|3524|3526|3524.5|3526|3525|3525|3524|507
1608711910000|2020-12-23 08:25:10|3527.5|3525|3528|3527|3528|3527|3527|3524.5|3810
1608711920000|2020-12-23 08:25:20|3527.5|3527.5|3526.5|3525|3529|3528|3525.5|3525|2308
1608711930000|2020-12-23 08:25:30|3527|3525.5|3527.5|3526|3528.5|3527.5|3526.5|3525.5|1025
1608711940000|2020-12-23 08:25:40|3527|3525.5|3528|3527|3528|3527|3526.5|3525|240
1608711950000|2020-12-23 08:25:50|3527.5|3526.5|3529|3528|3529.5|3528.5|3526.5|3525.5|2573
1608711960000|2020-12-23 08:26:00|3528.5|3527.5|3528.5|3527|3528.5|3527.5|3528|3527|313
1608711970000|2020-12-23 08:26:10|3528|3527.5|3529|3527.5|3529|3528|3528|3527|29
1608711980000|2020-12-23 08:26:20|3528.5|3528|3529|3527.5|3529|3528|3528|3527.5|34
1608711990000|2020-12-23 08:26:30|3528.5|3528|3527|3526|3528.5|3528|3526.5|3526|1393
1608712000000|2020-12-23 08:26:40|3527.5|3525.5|3526.5|3525|3528.5|3527.5|3526|3525|5224
1608712010000|2020-12-23 08:26:50|3526|3525.5|3526|3525|3526|3525.5|3526|3525|342
1608712020000|2020-12-23 08:27:00|3525.5|3524.5|3525.5|3524.5|3526.5|3525|3525.5|3524|1052
1608712030000|2020-12-23 08:27:10|3526|3525|3529|3528|3529|3528|3525.5|3525|555
1608712040000|2020-12-23 08:27:20||3528.5||3528||3528.5||3528|2
1608712050000|2020-12-23 08:27:30|3528.5|3527.5|3528|3526.5|3528.5|3527.5|3527.5|3526.5|794
1608712060000|2020-12-23 08:27:40|3527.5|3526|3527.5|3526.5|3528|3526.5|3526|3525|1393
1608712070000|2020-12-23 08:27:50|3527|3526|3526|3525.5|3527|3526|3525|3524.5|2579
1608712080000|2020-12-23 08:28:00|3526.5|3525|3526.5|3525.5|3526.5|3525.5|3526.5|3525|493
1608712090000|2020-12-23 08:28:10|3526|3525|3525|3524|3526.5|3525|3524.5|3524|1092
1608712100000|2020-12-23 08:28:20|3524.5|3523.5|3525|3524|3525.5|3525|3524.5|3523.5|800
1608712110000|2020-12-23 08:28:30|3525.5|3524.5|3526|3525|3526.5|3525.5|3525|3524|1527
1608712120000|2020-12-23 08:28:40|3526.5|3525.5|3527.5|3526.5|3527.5|3526.5|3526.5|3525|0
1608712130000|2020-12-23 08:28:50|3528|3527|3527|3526|3528|3527.5|3527|3526|737
1608712140000|2020-12-23 08:29:00|3526.5|3526.5|3527|3526|3527|3526.5|3526.5|3526|167
1608712150000|2020-12-23 08:29:10|3527.5|3526.5|3527.5|3526|3528|3527|3527.5|3526|268
1608712160000|2020-12-23 08:29:20|3528|3526.5|3526|3525|3528|3527|3526|3524.5|310
1608712170000|2020-12-23 08:29:30|3525.5|3524.5|3526|3525|3526|3525|3525.5|3524.5|30
1608712180000|2020-12-23 08:29:40|3525.5||3525.5||3525.5||3525.5||81
1608712190000|2020-12-23 08:29:50|3526|3524.5|3525.5|3524.5|3526|3524.5|3525|3524.5|130
1608712200000|2020-12-23 08:30:00|3526|3525|3526.5|3525.5|3527|3525.5|3526|3524.5|85
1608712210000|2020-12-23 08:30:10|||||||||3
1608712220000|2020-12-23 08:30:20|3527.5|3526|3528.5|3527.5|3528.5|3527.5|3527.5|3526|2510
1608712240000|2020-12-23 08:30:40|3528|3527|3524.5|3523.5|3528|3527|3524.5|3523.5|5480
1608712250000|2020-12-23 08:30:50|3525|3524|3523.5|3522.5|3525|3524|3523.5|3522.5|384
1608712260000|2020-12-23 08:31:00|3523|3522|3522|3520.5|3523|3522.5|3521|3520|1353
1608712270000|2020-12-23 08:31:10|3521.5|3520|3521|3520|3521.5|3520|3520.5|3520|1012
1608712280000|2020-12-23 08:31:20|3521.5|3520.5|3521|3520|3521.5|3520.5|3520|3519.5|1850
1608712290000|2020-12-23 08:31:30|3521.5|3520.5|3521|3520|3521.5|3520.5|3520.5|3520|745
1608712300000|2020-12-23 08:31:40|3520.5||3521||3521||3520.5||10
1608712310000|2020-12-23 08:31:50|3521.5|3520.5|3521|3520|3521.5|3521|3521|3520|1175
1608712320000|2020-12-23 08:32:00|3521.5|3519.5|3520|3519|3521.5|3519.5|3520|3519|236
1608712330000|2020-12-23 08:32:10|3519.5|3518.5|3519|3518|3519.5|3518.5|3518.5|3518|354
1608712340000|2020-12-23 08:32:20|3518.5|3517.5|3517.5|3516|3519|3517.5|3517|3516|1988
1608712350000|2020-12-23 08:32:30|3517|3515.5|3519|3517.5|3519|3518.5|3516.5|3515.5|16928
1608712360000|2020-12-23 08:32:40|3518.5|3517|3518|3517|3518.5|3517|3518|3517|850
1608712370000|2020-12-23 08:32:50|3517.5|3516.5|3516.5|3516|3517.5|3516.5|3516|3515|1356
1608712380000|2020-12-23 08:33:00|3517|3516.5|3517.5|3516|3517.5|3516.5|3517|3515.5|268
1608712390000|2020-12-23 08:33:10|3517|3515.5|3517|3516|3517|3516|3516.5|3515.5|263
1608712400000|2020-12-23 08:33:20|3517.5|3516.5|3517|3516|3518|3517.5|3516.5|3516|877
1608712410000|2020-12-23 08:33:30|||||||||120
1608712420000|2020-12-23 08:33:40|3517.5|3516.5|3518|3517|3518|3517|3517.5|3516.5|511
1608712430000|2020-12-23 08:33:50|3517.5|3516.5|3517.5|3516|3517.5|3516.5|3517|3516|267
1608712440000|2020-12-23 08:34:00|3517|3516.5|3516|3515|3517|3516.5|3515.5|3515|809
1608712450000|2020-12-23 08:34:10|3516.5|3515.5|3517.5|3516|3517.5|3516|3516.5|3515.5|5
1608712470000|2020-12-23 08:34:30|3517|3515.5|3516.5|3515|3517|3515.5|3516|3515|681
1608712480000|2020-12-23 08:34:40|3517|3515.5|3517|3515.5|3517|3516|3517|3515.5|0
1608712490000|2020-12-23 08:34:50|3518.5|3517|3517|3516|3518.5|3518|3516.5|3516|12913
1608712500000|2020-12-23 08:35:00|3516.5|3515.5|3518|3517|3518|3517|3516.5|3515.5|80
1608712510000|2020-12-23 08:35:10|3518.5|3517.5|3519.5|3518.5|3519.5|3518.5|3518.5|3517.5|2153
1608712520000|2020-12-23 08:35:20|3520|3519|3520.5|3519.5|3521|3520|3520|3519|325
1608712530000|2020-12-23 08:35:30|3520|3519|3520.5|3519.5|3520.5|3519.5|3519.5|3518.5|97
1608712540000|2020-12-23 08:35:40|3520|3519|3520.5|3519|3520.5|3519|3519.5|3519|549
1608712550000|2020-12-23 08:35:50|3520|3519.5|3522.5|3522|3523|3522.5|3520|3519|1615
1608712560000|2020-12-23 08:36:00|3522|3521.5|3520.5|3519|3522.5|3521.5|3520|3519|3503
1608712570000|2020-12-23 08:36:10|3520|3518.5|3519|3518|3520|3518.5|3519|3518|4
1608712580000|2020-12-23 08:36:20|3519.5|3518.5|3518|3517|3519.5|3518.5|3518|3517|353
1608712590000|2020-12-23 08:36:30|3517.5|3516.5|3517|3516|3517.5|3516.5|3517|3516|172
1608712620000|2020-12-23 08:37:00|3516.5|3515.5|3516.5|3515.5|3516.5|3515.5|3516|3515.5|295
1608712630000|2020-12-23 08:37:10|3516|3515|3517|3516|3517|3516|3515.5|3515|745
1608712640000|2020-12-23 08:37:20|3517.5|3516.5|3518|3517|3518.5|3517|3517.5|3516.5|265
1608712650000|2020-12-23 08:37:30|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|3518|3517|462
1608712660000|2020-12-23 08:37:40|3518|3518|3517|3516.5|3518.5|3518|3517|3516.5|1845
1608712670000|2020-12-23 08:37:50|3517.5|3516|3517.5|3516|3517.5|3516|3517.5|3516|0
1608712680000|2020-12-23 08:38:00|3517|3515.5|3516|3515|3517.5|3515.5|3516|3515|169
1608712690000|2020-12-23 08:38:10|3516.5|3515.5|3516|3515|3516.5|3515.5|3516|3515|1050
1608712700000|2020-12-23 08:38:20|3515.5|3514.5|3516.5|3515.5|3516.5|3515.5|3515.5|3514.5|839
1608712710000|2020-12-23 08:38:30|3516|3515|3515|3514|3516.5|3515|3514.5|3514|593
1608712720000|2020-12-23 08:38:40|3514.5||3514.5||3515||3514.5||37
1608712730000|2020-12-23 08:38:50|3514|3513.5|3514|3513|3514.5|3514|3514|3513|370
1608712740000|2020-12-23 08:39:00|3514.5|3513.5|3515|3514|3515.5|3514.5|3514|3513.5|867
1608712750000|2020-12-23 08:39:10|3515.5|3515|3516|3515|3516|3515|3515|3514|185
1608712760000|2020-12-23 08:39:20||3514.5||3514.5||3515||3514.5|0
1608712770000|2020-12-23 08:39:30|3515.5|3514|3514.5|3513.5|3515.5|3514|3513.5|3513|1355
1608712780000|2020-12-23 08:39:40|3514|3513|3514.5|3513.5|3514.5|3513.5|3513.5|3513|515
1608712790000|2020-12-23 08:39:50|3514|3513|3514.5|3513|3514.5|3513|3514|3513|29
1608712800000|2020-12-23 08:40:00|3514|3512.5|3513|3512|3514|3512.5|3512.5|3512|231
1608712810000|2020-12-23 08:40:10||3512.5||3512||3512.5||3512|0
1608712820000|2020-12-23 08:40:20|3513.5|3512.5|3514.5|3513.5|3515|3513.5|3513.5|3512.5|297
1608712830000|2020-12-23 08:40:30|3514|3513|3514|3513|3514|3513|3514|3512.5|185
1608712840000|2020-12-23 08:40:40|3513.5|3512.5|3513|3512|3514|3512.5|3512.5|3512|182
1608712850000|2020-12-23 08:40:50||3512.5||3512||3512.5||3512|240
1608712860000|2020-12-23 08:41:00|3512.5|3511.5|3511.5|3511|3512.5|3511.5|3511.5|3510.5|3753
1608712870000|2020-12-23 08:41:10|3511|3510.5|3511.5|3510.5|3511.5|3510.5|3510.5|3510|250
1608712880000|2020-12-23 08:41:20|3512|3511|3512.5|3511.5|3512.5|3511.5|3512|3511|49
1608712890000|2020-12-23 08:41:30|3512|3511|3511|3510|3512|3511.5|3510.5|3510|900
1608712910000|2020-12-23 08:41:50|3511.5|3510.5|3511|3510.5|3512.5|3511.5|3511|3510|3851
1608712920000|2020-12-23 08:42:00|3510.5|3510|3509.5|3509|3511|3510.5|3509.5|3509|4052
1608712930000|2020-12-23 08:42:10|3510|3509.5|3511.5|3510.5|3512|3510.5|3509.5|3509|1323
1608712940000|2020-12-23 08:42:20|3512|3511|3512.5|3511.5|3512.5|3512|3512|3511|420
1608712950000|2020-12-23 08:42:30|3512|3511|3512.5|3511.5|3512.5|3511.5|3511.5|3511|1219
1608712960000|2020-12-23 08:42:40|3513|3512|3512.5|3512|3513|3512.5|3512.5|3512|343
1608712970000|2020-12-23 08:42:50|3513|3512.5|3515|3514|3515|3514.5|3513|3512|1295
1608712980000|2020-12-23 08:43:00|3515.5|3514.5|3517|3516|3517.5|3517|3515|3514.5|3535
1608712990000|2020-12-23 08:43:10|3516.5|3515.5|3515.5|3514.5|3517|3516|3515.5|3514.5|685
1608713000000|2020-12-23 08:43:20|3516|3515|3516|3515.5|3516.5|3516|3516|3515|1268
1608713010000|2020-12-23 08:43:30|3517|3516.5|3518|3517|3518|3517|3517|3516.5|650
1608713020000|2020-12-23 08:43:40|3517.5|3516.5|3516.5|3515.5|3518|3517|3516.5|3515.5|728
1608713030000|2020-12-23 08:43:50|3516|3515|3516.5|3515|3516.5|3515.5|3515.5|3515|394
1608713040000|2020-12-23 08:44:00|3517|3515.5|3517|3516|3517.5|3516.5|3517|3515.5|162
1608713050000|2020-12-23 08:44:10|3516.5|3515.5|3517.5|3516.5|3517.5|3516.5|3516|3515|6001
1608713060000|2020-12-23 08:44:20||3517||3517||3517||3516.5|13
1608713070000|2020-12-23 08:44:30|3517|3516.5|3515.5|3515|3517.5|3516.5|3515.5|3515|1436
1608713080000|2020-12-23 08:44:40|3515|3514.5|3516.5|3515.5|3517|3516|3515|3514|3684
1608713090000|2020-12-23 08:44:50|3516||3516.5||3516.5||3516||496
1608713100000|2020-12-23 08:45:00|3516|3515|3515|3514|3516|3515|3514.5|3513.5|727
1608713110000|2020-12-23 08:45:10||3514.5||3514.5||3514.5||3514.5|0
1608713120000|2020-12-23 08:45:20|3516|3515.5|3517|3516|3517|3516|3516|3515.5|398
1608713130000|2020-12-23 08:45:30|3517.5|3516.5|3518|3517|3518|3517|3517.5|3516.5|1035
1608713140000|2020-12-23 08:45:40|3517.5||3518||3518||3517.5||330
1608713150000|2020-12-23 08:45:50|3518.5|3517.5|3520|3519|3520|3519|3518.5|3517.5|4842
1608713160000|2020-12-23 08:46:00|3519.5|3518.5|3520.5|3519.5|3520.5|3520|3519|3518.5|3203
1608713170000|2020-12-23 08:46:10|3521|3520|3520|3519.5|3521|3520.5|3520|3519|872
1608713190000|2020-12-23 08:46:30|3519.5|3519|3520|3519.5|3520|3519.5|3519.5|3519|404
1608713200000|2020-12-23 08:46:40|3519.5|3519|3519.5|3519|3520|3519|3519.5|3519|163
1608713210000|2020-12-23 08:46:50|3520|3519.5|3520.5|3519.5|3520.5|3520|3520|3519.5|70
1608713220000|2020-12-23 08:47:00|3521|3520|3521.5|3520.5|3521.5|3520.5|3521|3519.5|345
1608713230000|2020-12-23 08:47:10|3521|3520|3520.5|3519.5|3521|3520|3520|3519.5|648
1608713240000|2020-12-23 08:47:20|3520|3519|3518|3517|3520|3519|3517.5|3516.5|752
1608713250000|2020-12-23 08:47:30|3517.5|3516.5|3516|3515|3518|3516.5|3516|3515|4
1608713260000|2020-12-23 08:47:40|3516.5||3516.5||3517||3516.5||0
1608713270000|2020-12-23 08:47:50|3517|3515.5|3515.5|3514|3517|3516|3515|3514|368
1608713280000|2020-12-23 08:48:00|3515|3514.5|3514|3513|3515.5|3514.5|3514|3513|642
1608713290000|2020-12-23 08:48:10|3514.5|3513.5|3515.5|3514.5|3516.5|3515.5|3514.5|3513.5|882
1608713300000|2020-12-23 08:48:20|3516|3515|3515|3514|3516|3515|3513.5|3513|601
1608713310000|2020-12-23 08:48:30|3514.5|3513.5|3514.5|3513.5|3515|3513.5|3514|3513.5|348
1608713320000|2020-12-23 08:48:40|3515|3514|3515.5|3514.5|3516|3515|3515|3514|209
1608713330000|2020-12-23 08:48:50|3516|3515|3516|3515|3516|3515|3516|3515|0
1608713340000|2020-12-23 08:49:00|3516.5|3515.5|3516.5|3515.5|3517|3516|3516|3515.5|98
1608713350000|2020-12-23 08:49:10|3517|3516|3517|3515.5|3517|3516|3517|3515.5|2
1608713360000|2020-12-23 08:49:20|3517.5|3516|3518|3516.5|3518|3517.5|3517.5|3516|541
1608713370000|2020-12-23 08:49:30|3518.5|3517|3518.5|3517.5|3518.5|3517.5|3518.5|3517|0
1608713380000|2020-12-23 08:49:40|3518|3517|3518.5|3517.5|3518.5|3517.5|3517.5|3517|664
1608713390000|2020-12-23 08:49:50|3519|3518|3518.5|3517.5|3519|3518|3518|3517.5|216
1608713400000|2020-12-23 08:50:00|3519|3518|3518|3517.5|3519|3518|3518|3517.5|643
1608713410000|2020-12-23 08:50:10|3518.5||3518.5||3518.5||3518.5||97
1608713420000|2020-12-23 08:50:20|3518|3517|3516.5|3516|3518|3517|3516.5|3515.5|840
1608713440000|2020-12-23 08:50:40|3517|3516.5|3518.5|3517|3518.5|3517|3517|3516.5|190
1608713450000|2020-12-23 08:50:50|3519|3517.5|3519|3518|3519|3518|3518.5|3517.5|100
1608713460000|2020-12-23 08:51:00|3518.5|3517.5|3518|3516.5|3518.5|3517.5|3517.5|3516.5|1368
1608713470000|2020-12-23 08:51:10|3517.5|3517|3520.5|3520|3520.5|3520|3517.5|3517|1641
1608713480000|2020-12-23 08:51:20|3520|3519.5|3519.5|3518|3521|3520|3519.5|3518|1267
1608713490000|2020-12-23 08:51:30|3519|3518.5|3520.5|3519.5|3520.5|3519.5|3519|3518.5|843
1608713500000|2020-12-23 08:51:40|3520|3520|3520.5|3519.5|3521|3520|3520|3519.5|1712
1608713510000|2020-12-23 08:51:50|3520|3519|3521|3520|3521.5|3520|3519.5|3519|1363
1608713520000|2020-12-23 08:52:00|3521.5|3520.5|3521|3520.5|3522|3521|3521|3520|1133
1608713530000|2020-12-23 08:52:10|3520.5|3520|3522|3520.5|3522|3521|3520.5|3520|1492
1608713540000|2020-12-23 08:52:20|3521.5|3521|3523|3522|3523|3522|3521|3520.5|2836
1608713550000|2020-12-23 08:52:30|3523.5|3522.5|3523|3522.5|3523.5|3523|3522.5|3521.5|1674
1608713560000|2020-12-23 08:52:40|3522.5|3522|3522.5|3521.5|3523|3522|3522|3521.5|1150
1608713570000|2020-12-23 08:52:50|3522|3521|3520.5|3519.5|3522|3521|3520|3519|2606
1608713580000|2020-12-23 08:53:00|3521|3520|3521|3520|3522|3521.5|3520.5|3519.5|2610
1608713590000|2020-12-23 08:53:10|3520.5|3519.5|3520|3519.5|3521|3520.5|3520|3519.5|2199
1608713600000|2020-12-23 08:53:20|3520.5|3520|3520.5|3519.5|3520.5|3520|3520|3519.5|1213
1608713610000|2020-12-23 08:53:30|3520|3520|3520.5|3520|3521|3520.5|3520|3519.5|1080
1608713620000|2020-12-23 08:53:40|3520|3519.5|3519|3518|3520|3519.5|3519|3518|1519
1608713630000|2020-12-23 08:53:50|3519.5|3518.5|3519|3518.5|3520|3519|3519|3518.5|1616
1608713640000|2020-12-23 08:54:00|3519.5|3519|3521|3520|3521|3520.5|3519.5|3519|516
1608713650000|2020-12-23 08:54:10|3521.5|3520.5|3521.5|3520.5|3522|3521|3520.5|3520|1226
1608713660000|2020-12-23 08:54:20|3521|3520|3522.5|3521.5|3523|3521.5|3520.5|3520|602
1608713670000|2020-12-23 08:54:30|3523|3521|3522|3521|3523|3521|3522|3521|41
1608713680000|2020-12-23 08:54:40|3521.5|3520.5|3522|3520.5|3522|3521|3521|3520|10
1608713690000|2020-12-23 08:54:50|3521.5|3521|3521.5|3520.5|3521.5|3521|3521.5|3520.5|8
1608713700000|2020-12-23 08:55:00|3521|3520|3521.5|3520.5|3521.5|3521|3521|3520|0
1608713710000|2020-12-23 08:55:10|3521|3521|3521.5|3520.5|3521.5|3521|3521|3520|2692
1608713720000|2020-12-23 08:55:20|3522|3521|3524|3523|3524|3523|3522|3520.5|509
1608713730000|2020-12-23 08:55:30|3523.5|3522.5|3521.5|3520.5|3523.5|3523|3521|3520|3693
1608713740000|2020-12-23 08:55:40|3522|3521|3522.5|3521.5|3523|3521.5|3522|3520.5|237
1608713750000|2020-12-23 08:55:50|3522|3521|3522|3521|3522|3521|3522|3521|0
1608713760000|2020-12-23 08:56:00|3521.5|3520.5|3521.5|3520.5|3521.5|3520.5|3521|3520.5|195
1608713770000|2020-12-23 08:56:10|3522||3522||3522||3522||0
1608713780000|2020-12-23 08:56:20|3522.5|3521|3522.5|3521.5|3522.5|3522|3522|3521|577
1608713790000|2020-12-23 08:56:30|3523|3522|3523|3522|3523|3522.5|3523|3522|436
1608713800000|2020-12-23 08:56:40|3522.5|3521.5|3522.5|3522|3522.5|3522|3522|3521.5|39
1608713810000|2020-12-23 08:56:50|3522|3521.5|3522|3521|3522.5|3521.5|3521.5|3521|245
1608713820000|2020-12-23 08:57:00|3521.5|3520.5|3522|3520.5|3522|3520.5|3521.5|3520.5|0
1608713830000|2020-12-23 08:57:10||3521||3521||3521||3521|550
1608713840000|2020-12-23 08:57:20|3521.5|3520.5|3522|3521|3522|3521|3521|3520.5|505
1608713850000|2020-12-23 08:57:30|3521.5|3520.5|3522.5|3522|3522.5|3522|3521.5|3520.5|725
1608713860000|2020-12-23 08:57:40|3522|3521.5|3521.5|3520.5|3522.5|3522|3521|3520.5|4985
1608713870000|2020-12-23 08:57:50|3521||3521.5||3521.5||3521||200
1608713880000|2020-12-23 08:58:00|3521|3520|3518|3517.5|3521|3520|3518|3517.5|3670
1608713890000|2020-12-23 08:58:10|3518.5|3518|3518|3517|3519|3518.5|3517.5|3517|5641
1608713900000|2020-12-23 08:58:20|3518.5|3517.5|3519|3518|3519|3518.5|3518.5|3517.5|1306
1608713910000|2020-12-23 08:58:30|3518.5|3517.5|3518.5|3518|3519|3518|3518.5|3517.5|2081
1608713920000|2020-12-23 08:58:40|3518|3517.5|3518|3517|3518.5|3518|3517.5|3516.5|982
1608713930000|2020-12-23 08:58:50|3518.5|3517.5|3518|3517|3519|3518|3518|3517|305
1608713940000|2020-12-23 08:59:00|3517.5|3516.5|3516.5|3515.5|3517.5|3516.5|3516|3515.5|910
1608713950000|2020-12-23 08:59:10|3517|3516|3517.5|3516.5|3517.5|3516.5|3516.5|3516|903
1608713960000|2020-12-23 08:59:20|3518|3517|3518|3516.5|3518|3517.5|3518|3516.5|371
1608713970000|2020-12-23 08:59:30|3518.5|3517|3518.5|3517.5|3518.5|3517.5|3518.5|3517|85
1608713980000|2020-12-23 08:59:40|3519||3519||3519||3519||0
1608713990000|2020-12-23 08:59:50||3518||3518||3518||3518|117
1608714000000|2020-12-23 09:00:00|3518.5|3517.5|3518|3517.5|3518.5|3517.5|3518|3517.5|0
1608714010000|2020-12-23 09:00:10|3517.5|3517|3517|3516|3517.5|3517|3517|3516|635
1608714020000|2020-12-23 09:00:20|3516.5|3516.5|3516|3515|3516.5|3516.5|3515.5|3515|1991
1608714030000|2020-12-23 09:00:30|3515.5||3515.5||3516||3515.5||56
1608714040000|2020-12-23 09:00:40|3515|3514.5|3514.5|3514|3515.5|3515|3514.5|3514|1824
1608714060000|2020-12-23 09:01:00|3515|3514.5|3514.5|3513.5|3515|3514.5|3514.5|3513.5|575
1608714070000|2020-12-23 09:01:10|3515|3514|3514.5|3514|3515|3514|3514.5|3514|250
1608714080000|2020-12-23 09:01:20|3514|3513.5|3513.5|3512.5|3514|3513.5|3513|3512.5|1064
1608714090000|2020-12-23 09:01:30|3513|3512|3513.5|3512.5|3513.5|3512.5|3512.5|3512|1127
1608714100000|2020-12-23 09:01:40|3513|3512|3513|3512|3513|3512|3512.5|3512|196
1608714110000|2020-12-23 09:01:50|3513.5|3512.5|3515|3514|3515|3514.5|3513.5|3512.5|591
1608714130000|2020-12-23 09:02:10|3515.5|3514.5|3516.5|3515|3516.5|3516|3515.5|3514|860
1608714140000|2020-12-23 09:02:20|3516|3515.5|3516.5|3515|3516.5|3515.5|3516|3515|165
1608714160000|2020-12-23 09:02:40|3517|3515.5|3516.5|3515.5|3517.5|3516.5|3516|3515.5|2113
1608714170000|2020-12-23 09:02:50|3516|3515|3515|3514|3516.5|3515|3514.5|3514|332
1608714180000|2020-12-23 09:03:00|3514.5|3513.5|3514|3513.5|3514.5|3513.5|3513.5|3513|3740
1608714190000|2020-12-23 09:03:10|3514.5||3514.5||3514.5||3514.5||155
1608714200000|2020-12-23 09:03:20|3515|3514|3516|3515|3516|3515.5|3515|3514|858
1608714210000|2020-12-23 09:03:30|3515.5|3514.5|3515|3513.5|3515.5|3514.5|3515|3513.5|109
1608714220000|2020-12-23 09:03:40|3515.5|3514|3516|3515|3516|3515|3515.5|3514|4
1608714230000|2020-12-23 09:03:50|3516.5|3515.5|3516.5|3515.5|3516.5|3515.5|3516|3515.5|295
1608714240000|2020-12-23 09:04:00|3516|3516|3517.5|3516.5|3517.5|3516.5|3516|3515.5|3801
1608714250000|2020-12-23 09:04:10|3517||3517.5||3517.5||3517||0
1608714260000|2020-12-23 09:04:20|3518|3517|3517|3516.5|3518|3517|3517|3516.5|1333
1608714270000|2020-12-23 09:04:30|3517.5|3517|3518|3517|3518|3517|3517.5|3517|31
1608714280000|2020-12-23 09:04:40|3518.5|3517.5|3519.5|3518|3520|3519.5|3518.5|3517.5|1383
1608714290000|2020-12-23 09:04:50|3519|3517.5|3519|3518|3519|3518|3518|3517.5|696
1608714300000|2020-12-23 09:05:00|3519.5|3518.5|3520|3519.5|3520|3519.5|3519.5|3518|35
1608714310000|2020-12-23 09:05:10|||||||||147
1608714340000|2020-12-23 09:05:40|3520.5|3519|3520|3519.5|3520.5|3519.5|3519.5|3518.5|2474
1608714350000|2020-12-23 09:05:50|3519.5|3519|3519|3518|3520|3519|3518.5|3518|437
1608714360000|2020-12-23 09:06:00|3519.5|3518.5|3519.5|3518.5|3520|3519|3519.5|3518.5|1061
1608714370000|2020-12-23 09:06:10|3519|3518|3518.5|3517.5|3519|3518|3518|3517|948
1608714390000|2020-12-23 09:06:30|3518|3517|3517.5|3516.5|3518.5|3517|3517.5|3516.5|325
1608714400000|2020-12-23 09:06:40|3518|3517|3518.5|3517.5|3518.5|3517.5|3517.5|3517|314
1608714410000|2020-12-23 09:06:50|3518|3517|3517.5|3516.5|3518|3517|3517|3516.5|312
1608714430000|2020-12-23 09:07:10|3518||3517.5||3518||3517.5||0
1608714440000|2020-12-23 09:07:20||3517||3517||3517||3517|0
1608714450000|2020-12-23 09:07:30|3517|3516.5|3517.5|3516.5|3517.5|3516.5|3517|3516|33
1608714460000|2020-12-23 09:07:40|3517|3516|3516.5|3515.5|3517|3516|3516|3515.5|337
1608714470000|2020-12-23 09:07:50|||||||||40
1608714480000|2020-12-23 09:08:00|3516||3516.5||3516.5||3516||0
1608714490000|2020-12-23 09:08:10|3516||3516.5||3516.5||3516||39
1608714500000|2020-12-23 09:08:20||3516||3516||3516||3516|17
1608714510000|2020-12-23 09:08:30|3517|3516.5|3517.5|3516.5|3517.5|3517|3517|3516.5|4846
1608714520000|2020-12-23 09:08:40||3517||3517||3517||3517|300
1608714530000|2020-12-23 09:08:50|3517|3516.5|3517.5|3516.5|3517.5|3516.5|3517|3516.5|0
1608714540000|2020-12-23 09:09:00|3518|3517.5|3518.5|3518|3518.5|3518|3518|3517.5|494
1608714550000|2020-12-23 09:09:10|3519|3518.5|3520|3519|3521|3520.5|3519|3518.5|1419
1608714560000|2020-12-23 09:09:20||3519.5||3519||3519.5||3519|0
1608714570000|2020-12-23 09:09:30|3520.5|3519.5|3521|3520|3521|3520|3520.5|3519.5|0
1608714580000|2020-12-23 09:09:40|3520.5|3519.5|3520|3519|3520.5|3519.5|3519.5|3519|315
1608714590000|2020-12-23 09:09:50|3519.5|3518.5|3521|3520|3521|3520|3519.5|3518.5|2562
1608714600000|2020-12-23 09:10:00|3521.5|3520.5|3522|3520.5|3522|3521|3521.5|3520.5|1
1608714610000|2020-12-23 09:10:10|3521|3520|3520|3518.5|3521|3520.5|3519.5|3518.5|2739
1608714620000|2020-12-23 09:10:20|3519.5|3518|3517.5|3516.5|3519.5|3518|3517.5|3516.5|1869
1608714630000|2020-12-23 09:10:30|3518|3517|3518|3517|3518|3517.5|3517.5|3516.5|993
1608714640000|2020-12-23 09:10:40|3518.5|3517.5|3520|3519|3520|3519|3518.5|3517.5|2452
1608714650000|2020-12-23 09:10:50|3519.5|3518.5|3519.5|3518.5|3519.5|3518.5|3519|3518.5|146
1608714660000|2020-12-23 09:11:00|3519|3518|3518|3517|3519|3518.5|3518|3517|899
1608714700000|2020-12-23 09:11:40||3517.5||3517.5||3517.5||3517|0
1608714710000|2020-12-23 09:11:50|3518.5|3517|3517|3516|3518.5|3517|3516.5|3516|1427
1608714720000|2020-12-23 09:12:00|3516.5|3515.5|3515.5|3514.5|3516.5|3515.5|3515|3514.5|696
1608714730000|2020-12-23 09:12:10|3516|3515|3515|3514|3516|3515|3515|3514|305
1608714740000|2020-12-23 09:12:20|3515.5||3515.5||3515.5||3515||8
1608714750000|2020-12-23 09:12:30|3516|3514.5|3518|3517.5|3518.5|3518|3516|3514.5|4644
1608714760000|2020-12-23 09:12:40|3517.5|3517|3517|3516|3517.5|3517|3516.5|3516|678
1608714770000|2020-12-23 09:12:50|3516.5|3515.5|3516|3515|3517.5|3517|3516|3515|194
1608714780000|2020-12-23 09:13:00|3515.5|3514.5|3516|3515|3516.5|3515.5|3515|3514.5|440
1608714790000|2020-12-23 09:13:10|3515.5|3514.5|3515.5|3514.5|3515.5|3514.5|3515|3514.5|189
1608714800000|2020-12-23 09:13:20|3515|3515|3516|3515|3516|3515|3515|3514.5|300
1608714810000|2020-12-23 09:13:30|||||||||53
1608714820000|2020-12-23 09:13:40|3516.5|3515.5|3516|3515.5|3516.5|3516|3516|3515.5|0
1608714830000|2020-12-23 09:13:50|3516.5|3515|3517|3516|3517.5|3516.5|3516.5|3515|790
1608714840000|2020-12-23 09:14:00|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|3517|3516.5|627
1608714850000|2020-12-23 09:14:10|3518|3517|3518|3517|3518|3517|3518|3517|0
1608714860000|2020-12-23 09:14:20|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|3516.5|3515.5|1304
1608714870000|2020-12-23 09:14:30|3517|3516|3517|3516|3517.5|3516.5|3516.5|3516|296
1608714880000|2020-12-23 09:14:40|3516.5|3515.5|3516.5|3515.5|3516.5|3515.5|3516|3515|2177
1608714890000|2020-12-23 09:14:50|3517|3516|3518|3517|3518|3517|3517|3516|422
1608714900000|2020-12-23 09:15:00|3517.5|3517.5|3518|3517.5|3518|3517.5|3517.5|3517.5|1335
1608714910000|2020-12-23 09:15:10|3517.5|3517|3519|3518.5|3519|3518.5|3517.5|3517|924
1608714920000|2020-12-23 09:15:20|3518.5|3518|3520|3519|3520|3519|3518.5|3517.5|326
1608714940000|2020-12-23 09:15:40|3520.5|3519.5|3521|3520|3521|3520.5|3520|3519.5|494
1608714950000|2020-12-23 09:15:50|3520.5|3519.5|3521|3520|3521|3520|3520|3519.5|26
1608714960000|2020-12-23 09:16:00|3520.5|3519.5|3520.5|3519.5|3521|3519.5|3520.5|3519.5|59
1608714980000|2020-12-23 09:16:20|3520|3519|3519.5|3518.5|3520|3519|3519|3518.5|696
1608714990000|2020-12-23 09:16:30|3519|3518|3517.5|3516.5|3519|3518|3517|3516.5|1178
1608715000000|2020-12-23 09:16:40|3517|3516|3517|3516|3517|3516|3517|3516|53
1608715010000|2020-12-23 09:16:50|3517.5|3516.5|3517|3516|3517.5|3516.5|3517|3516|4
1608715030000|2020-12-23 09:17:10|3517.5||3517||3517.5||3517||0
1608715040000|2020-12-23 09:17:20|3517.5|3516.5|3516.5|3516|3517.5|3517|3516.5|3516|325
1608715050000|2020-12-23 09:17:30|3516|3515.5|3516|3515.5|3516|3515.5|3516|3515.5|33
1608715060000|2020-12-23 09:17:40|3516.5|3516|3516.5|3515.5|3517|3516.5|3516.5|3515.5|640
1608715070000|2020-12-23 09:17:50|3516|3516|3516.5|3515.5|3516.5|3516|3516|3515.5|363
1608715080000|2020-12-23 09:18:00|3517|3516|3517|3516|3517|3516|3517|3516|1072
1608715090000|2020-12-23 09:18:10|3517.5|3516.5|3516.5|3515.5|3517.5|3516.5|3516.5|3515.5|860
1608715100000|2020-12-23 09:18:20|3517|3516|3517|3516|3517.5|3516.5|3516.5|3515.5|1246
1608715110000|2020-12-23 09:18:30|3517.5|3516.5|3516.5|3516|3517.5|3516.5|3516.5|3516|646
1608715120000|2020-12-23 09:18:40|3517||3517||3517||3516.5||100
1608715130000|2020-12-23 09:18:50|3516.5||3516.5||3516.5||3516.5||500
1608715140000|2020-12-23 09:19:00|3517|3516.5|3517.5|3516.5|3517.5|3516.5|3517|3516.5|387
1608715150000|2020-12-23 09:19:10|3517|3516|3515.5|3514.5|3517.5|3516|3515|3514.5|730
1608715160000|2020-12-23 09:19:20|||||||||100
1608715180000|2020-12-23 09:19:40|3515|3514|3514.5|3513.5|3515|3514|3514|3513.5|652
1608715190000|2020-12-23 09:19:50|3514||3514.5||3514.5||3514||0
1608715200000|2020-12-23 09:20:00|3514|3513|3513.5|3512.5|3514.5|3513.5|3513|3512.5|586
1608715210000|2020-12-23 09:20:10|3513|3512|3513|3512|3513|3513|3513|3512|310
1608715220000|2020-12-23 09:20:20|3512.5|3511.5|3512|3511.5|3512.5|3511.5|3512|3511.5|1619
1608715230000|2020-12-23 09:20:30|3512.5|3511|3510.5|3510|3512.5|3511|3510.5|3510|4036
1608715240000|2020-12-23 09:20:40|3510|3509.5|3510.5|3510|3511|3510|3510|3509|405
1608715250000|2020-12-23 09:20:50|||||||||34
1608715260000|2020-12-23 09:21:00|3510|3509.5|3509.5|3509|3510.5|3509.5|3509.5|3508.5|178
1608715270000|2020-12-23 09:21:10|3510|3509.5|3509.5|3508.5|3510.5|3509.5|3509.5|3508.5|472
1608715280000|2020-12-23 09:21:20|3510||3510||3510||3510||0
1608715290000|2020-12-23 09:21:30|3509.5|3509|3510.5|3509.5|3510.5|3509.5|3509.5|3509|5473
1608715300000|2020-12-23 09:21:40|3511|3510|3510.5|3509.5|3511|3510.5|3510.5|3509.5|158
1608715310000|2020-12-23 09:21:50||3510||3509.5||3510||3509.5|8
1608715330000|2020-12-23 09:22:10|3510|3509|3510|3509|3510|3509|3509.5|3508.5|447
1608715340000|2020-12-23 09:22:20|3510.5|3509.5|3510.5|3509.5|3510.5|3509.5|3510.5|3509.5|114
1608715360000|2020-12-23 09:22:40||3510||3510||3510||3510|0
1608715370000|2020-12-23 09:22:50|3511|3510.5|3511|3510|3511|3510.5|3511|3510|24
1608715380000|2020-12-23 09:23:00||3510.5||3510||3510.5||3510|0
1608715390000|2020-12-23 09:23:10|3510.5|3509.5|3510|3509|3511|3509.5|3510|3509|2019
1608715410000|2020-12-23 09:23:30|3509.5|3509.5|3509.5|3509|3509.5|3509.5|3509.5|3509|5
1608715420000|2020-12-23 09:23:40|3510|3509.5|3510|3509|3510|3509.5|3509.5|3509|345
1608715430000|2020-12-23 09:23:50|3510.5|3509.5|3510|3509|3510.5|3510|3510|3509|232
1608715440000|2020-12-23 09:24:00|3509|3508.5|3508|3507.5|3510|3508.5|3508|3507|6662
1608715450000|2020-12-23 09:24:10||3507||3507||3507||3507|0
1608715460000|2020-12-23 09:24:20|3507.5|3506.5|3507.5|3506.5|3508|3507|3507|3506.5|567
1608715470000|2020-12-23 09:24:30|3507|3506|3506.5|3505.5|3507|3506.5|3506|3505.5|316
1608715480000|2020-12-23 09:24:40|3506||3506||3506||3506||408
1608715490000|2020-12-23 09:24:50|3505.5|3505|3505|3504|3505.5|3505|3504.5|3504|1160
1608715500000|2020-12-23 09:25:00|3505.5|3504.5|3505|3504|3505.5|3505|3505|3504|803
1608715510000|2020-12-23 09:25:10|3505.5|3504.5|3506|3505|3506|3505.5|3505.5|3504.5|569
1608715520000|2020-12-23 09:25:20|3506.5|3505.5|3506.5|3505.5|3507|3506.5|3506.5|3505.5|1080
1608715530000|2020-12-23 09:25:30|3507|3505|3505.5|3504.5|3507|3505|3505.5|3504.5|1292
1608715540000|2020-12-23 09:25:40|3505||3505.5||3505.5||3505||0
1608715550000|2020-12-23 09:25:50|3505|3504|3504.5|3503.5|3505|3504|3504.5|3503.5|11
1608715560000|2020-12-23 09:26:00|3505|3504|3505|3504.5|3505.5|3504.5|3505|3504|1126
1608715570000|2020-12-23 09:26:10|||||||||331
1608715580000|2020-12-23 09:26:20|3505.5|3505|3505|3504.5|3506.5|3506|3505|3504.5|513
1608715590000|2020-12-23 09:26:30|3504.5|3504|3504.5|3503.5|3504.5|3504|3504|3503|154
1608715600000|2020-12-23 09:26:40|3505|3504|3506.5|3505|3506.5|3505.5|3505|3503.5|1526
1608715610000|2020-12-23 09:26:50|3507|3505.5|3506.5|3505.5|3507|3506|3506.5|3505.5|0
1608715620000|2020-12-23 09:27:00|||||||||244
1608715630000|2020-12-23 09:27:10|3507|3506|3507|3505.5|3507|3506|3506.5|3505.5|6
1608715640000|2020-12-23 09:27:20|3507.5|3506|3506.5|3506|3507.5|3506.5|3506|3505.5|226
1608715650000|2020-12-23 09:27:30|3506|3505.5|3506|3505.5|3506|3505.5|3506|3505.5|149
1608715660000|2020-12-23 09:27:40|3506.5|3506|3506.5|3505.5|3506.5|3506|3506.5|3505.5|148
1608715670000|2020-12-23 09:27:50|3507|3506|3506.5|3505.5|3507|3506|3506|3505.5|778
1608715680000|2020-12-23 09:28:00|3506|3505|3505.5|3504.5|3506.5|3505|3505|3504.5|328
1608715690000|2020-12-23 09:28:10|3505||3505.5||3505.5||3505||248
1608715710000|2020-12-23 09:28:30||3505||3505||3505||3504.5|200
1608715720000|2020-12-23 09:28:40|3505|3504.5|3505|3504|3505.5|3504.5|3504.5|3504|134
1608715730000|2020-12-23 09:28:50|3505.5|3504.5|3505.5|3504.5|3505.5|3504.5|3505|3504.5|531
1608715740000|2020-12-23 09:29:00|3505|3504|3504.5|3503.5|3505|3504|3504.5|3503.5|89
1608715750000|2020-12-23 09:29:10||3503||3503||3503||3503|1
1608715760000|2020-12-23 09:29:20|3504|3503.5|3504.5|3503.5|3504.5|3504|3504|3503.5|475
1608715770000|2020-12-23 09:29:30|3504|3503|3504|3503|3504|3503.5|3503.5|3503|110
1608715780000|2020-12-23 09:29:40|3504.5|3503.5|3505|3504|3505|3504.5|3504.5|3503|280
1608715800000|2020-12-23 09:30:00|3505.5|3504.5|3508|3507|3508|3507|3505.5|3504.5|756
1608715810000|2020-12-23 09:30:10|3508.5|3507.5|3509|3508|3509|3508.5|3508.5|3507.5|1490
1608715820000|2020-12-23 09:30:20|3509.5|3508.5|3510|3509|3510|3509.5|3509.5|3508|2636
1608715830000|2020-12-23 09:30:30|3509.5|3508.5|3510|3509.5|3510|3509.5|3509|3508.5|322
1608715840000|2020-12-23 09:30:40|3510.5|3510|3510.5|3509.5|3511|3510.5|3510|3509|1003
1608715850000|2020-12-23 09:30:50|3510|3509|3512|3511|3512|3511|3509.5|3509|3169
1608715860000|2020-12-23 09:31:00|3511.5|3510.5|3511|3510.5|3511.5|3510.5|3511|3510.5|719
1608715870000|2020-12-23 09:31:10|3511.5||3511.5||3511.5||3511||746
1608715880000|2020-12-23 09:31:20|3511|3510|3512|3511|3512|3511|3510|3509|1220
1608715890000|2020-12-23 09:31:30||3511.5||3511.5||3511.5||3511|14
1608715900000|2020-12-23 09:31:40|3512.5|3512|3515|3514|3515|3514.5|3512|3511.5|3874
1608715910000|2020-12-23 09:31:50|3514.5|3514.5|3516.5|3515.5|3516.5|3516|3514.5|3514.5|2495
1608715920000|2020-12-23 09:32:00|3516|3515|3515|3514|3516.5|3515.5|3514.5|3514|3499
1608715930000|2020-12-23 09:32:10|3514.5|3514.5|3512|3511|3515|3514.5|3511.5|3511|1631
1608715940000|2020-12-23 09:32:20|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|14
1608715950000|2020-12-23 09:32:30|3511|3510|3511|3509.5|3511|3510|3511|3509.5|9
1608715960000|2020-12-23 09:32:40|3510.5|3510|3510|3509|3510.5|3510|3509.5|3509|408
1608715970000|2020-12-23 09:32:50|3510.5|3509.5|3510.5|3509.5|3510.5|3510|3509.5|3508.5|547
1608715980000|2020-12-23 09:33:00|3511|3510|3511.5|3510.5|3511.5|3510.5|3510.5|3510|342
1608715990000|2020-12-23 09:33:10|3511|3510|3511.5|3510.5|3511.5|3510.5|3510.5|3510|76
1608716000000|2020-12-23 09:33:20|3511|3511|3511.5|3510.5|3511.5|3511|3511|3510.5|138
1608716010000|2020-12-23 09:33:30|3511|3511|3512|3511|3512.5|3511.5|3511|3511|484
1608716020000|2020-12-23 09:33:40|3511.5|3510.5|3510.5|3509.5|3512|3511|3510|3509.5|680
1608716030000|2020-12-23 09:33:50|3511|3510|3511|3510|3512|3511.5|3510.5|3510|5032
1608716040000|2020-12-23 09:34:00|3510.5|3509.5|3510.5|3509.5|3511|3509.5|3510|3509.5|1817
1608716050000|2020-12-23 09:34:10|3510|3510|3510.5|3509.5|3510.5|3510|3510|3509.5|302
1608716060000|2020-12-23 09:34:20|3510|3509|3509.5|3508.5|3510.5|3509|3509.5|3508.5|432
1608716070000|2020-12-23 09:34:30|3509||3509.5||3509.5||3509||0
1608716080000|2020-12-23 09:34:40|3509|3508|3509|3508.5|3509.5|3508.5|3508.5|3508|1481
1608716090000|2020-12-23 09:34:50|3509.5|3509|3510|3508.5|3510|3509|3509|3508|426
1608716100000|2020-12-23 09:35:00|3509.5|3509|3510|3508.5|3510|3509|3509.5|3508.5|10
1608716110000|2020-12-23 09:35:10|3509.5|3508|3509|3508|3509.5|3508.5|3508.5|3508|596
1608716120000|2020-12-23 09:35:20|3508.5|3507.5|3509|3508|3509|3508.5|3508|3507.5|488
1608716130000|2020-12-23 09:35:30|3509.5|3508.5|3510.5|3509.5|3511.5|3511|3509.5|3508.5|4393
1608716150000|2020-12-23 09:35:50|3511|3510|3511.5|3510.5|3511.5|3511|3511|3510|464
1608716160000|2020-12-23 09:36:00|3511|3510|3511.5|3510.5|3511.5|3510.5|3510.5|3510|2446
1608716170000|2020-12-23 09:36:10|3512|3511|3512|3511|3512|3511.5|3511.5|3510.5|1330
1608716180000|2020-12-23 09:36:20|3511.5|3511.5|3511.5|3510.5|3511.5|3511.5|3511.5|3510.5|693
1608716190000|2020-12-23 09:36:30|3512|3511|3512|3511|3512|3511.5|3512|3510.5|367
1608716200000|2020-12-23 09:36:40||3510.5||3510.5||3510.5||3510.5|0
1608716210000|2020-12-23 09:36:50|3512.5|3511|3513.5|3512.5|3513.5|3513|3512.5|3511|290
1608716220000|2020-12-23 09:37:00|3513|3513|3513|3512|3513|3513|3512.5|3512|616
1608716240000|2020-12-23 09:37:20|3513.5|3512.5|3513.5|3512.5|3514|3513.5|3513.5|3512.5|1333
1608716250000|2020-12-23 09:37:30|3513|3512|3511.5|3510.5|3513|3512.5|3511|3510.5|1283
1608716270000|2020-12-23 09:37:50|3511|3510|3510|3509|3511.5|3510|3509.5|3509|1113
1608716280000|2020-12-23 09:38:00|3509.5|3508.5|3509.5|3508.5|3509.5|3508.5|3509|3508.5|34
1608716290000|2020-12-23 09:38:10|3509|3509|3510|3509|3510|3509|3509|3508.5|151
1608716300000|2020-12-23 09:38:20|3509.5|3508.5|3509|3508|3509.5|3508.5|3509|3508|32
1608716310000|2020-12-23 09:38:30|3509.5|3508.5|3509|3508.5|3509.5|3508.5|3509|3508|9
1608716320000|2020-12-23 09:38:40|3509.5|3509|3509.5|3508.5|3509.5|3509|3509.5|3508.5|311
1608716330000|2020-12-23 09:38:50|3510|3509|3510|3509|3510|3509|3510|3509|120
1608716340000|2020-12-23 09:39:00|3509.5||3510||3510||3509.5||1
1608716350000|2020-12-23 09:39:10|3510.5|3509.5|3510|3509|3511|3510|3509.5|3509|2472
1608716360000|2020-12-23 09:39:20|3509.5||3510||3510||3509.5||2
1608716370000|2020-12-23 09:39:30||3509.5||3509||3509.5||3509|0
1608716380000|2020-12-23 09:39:40|3509.5|3509.5|3510|3509|3510|3509.5|3509.5|3509|0
1608716390000|2020-12-23 09:39:50|3509.5|3509.5|3509|3508.5|3510|3509.5|3509|3508.5|1114
1608716400000|2020-12-23 09:40:00|3509.5|3509|3511|3510|3511|3510|3509|3508.5|3407
1608716410000|2020-12-23 09:40:10|3510.5|3509.5|3510.5|3509.5|3510.5|3509.5|3510|3509.5|23
1608716420000|2020-12-23 09:40:20|3511|3510|3511|3510|3511|3510|3511|3510|0
1608716440000|2020-12-23 09:40:40|3510.5|3509.5|3510|3509|3510.5|3509.5|3509.5|3509|342
1608716450000|2020-12-23 09:40:50|3509.5|3510|3511|3510|3511|3510.5|3509.5|3509.5|1587
1608716460000|2020-12-23 09:41:00|3510.5|3509.5|3510.5|3509.5|3510.5|3510|3510.5|3509.5|704
1608716470000|2020-12-23 09:41:10|3511|3510|3512.5|3512|3512.5|3512|3511|3510|3967
1608716480000|2020-12-23 09:41:20|3512|3511.5|3512.5|3511.5|3512.5|3511.5|3512|3511.5|212
1608716490000|2020-12-23 09:41:30|3512|3511|3512.5|3511.5|3512.5|3511.5|3512|3511|76
1608716510000|2020-12-23 09:41:50|3513|3512|3513.5|3512.5|3513.5|3513|3513|3512|580
1608716520000|2020-12-23 09:42:00|3513||3513||3513||3513||30
1608716530000|2020-12-23 09:42:10|3512.5|3512|3513.5|3512.5|3513.5|3513|3512|3511.5|211
1608716540000|2020-12-23 09:42:20|3514|3513|3514|3513|3514|3513|3514|3512.5|270
1608716550000|2020-12-23 09:42:30||3513.5||3513||3513.5||3513|145
1608716570000|2020-12-23 09:42:50|3513.5|3512.5|3511.5|3510|3513.5|3512.5|3511.5|3510|1968
1608716580000|2020-12-23 09:43:00|3511|3510.5|3511.5|3510.5|3511.5|3511|3511|3510|307
1608716590000|2020-12-23 09:43:10|3511|3510|3511|3510|3511|3510|3511|3510|0
1608716610000|2020-12-23 09:43:30|3511.5|3510.5|3512.5|3511.5|3512.5|3511.5|3511.5|3510.5|274
1608716620000|2020-12-23 09:43:40|3513|3512|3513.5|3512.5|3513.5|3512.5|3513|3512|14
1608716630000|2020-12-23 09:43:50|3514|3513|3514|3513|3514|3513|3514|3513|0
1608716640000|2020-12-23 09:44:00|3513.5|3512.5|3513.5|3512.5|3513.5|3512.5|3513.5|3512.5|757
1608716650000|2020-12-23 09:44:10|3514|3513|3514|3513.5|3514|3513.5|3514|3513|663
1608716660000|2020-12-23 09:44:20|3514.5|3514|3513.5|3512.5|3515|3514.5|3513|3512.5|9898
1608716670000|2020-12-23 09:44:30|3513|3512|3513.5|3512.5|3513.5|3512.5|3512.5|3511.5|783
1608716690000|2020-12-23 09:44:50||3513||3513||3513||3513|342
1608716700000|2020-12-23 09:45:00|3514|3513.5|3514|3513|3514|3513.5|3514|3513|22
1608716710000|2020-12-23 09:45:10|3513.5|3512.5|3513|3512|3514|3512.5|3513|3512|151
1608716720000|2020-12-23 09:45:20|3513.5|3512.5|3513.5|3512.5|3513.5|3512.5|3513.5|3512.5|0
1608716740000|2020-12-23 09:45:40|3513||3513||3513||3513||80
1608716750000|2020-12-23 09:45:50|3512.5|3512|3512.5|3512|3512.5|3512|3512|3511.5|958
1608716760000|2020-12-23 09:46:00|3513|3512.5|3513.5|3512.5|3514|3513.5|3512.5|3512|3147
1608716770000|2020-12-23 09:46:10|3514|3513|3515|3514|3515.5|3514.5|3514|3512.5|1453
1608716780000|2020-12-23 09:46:20|3514.5|3513.5|3516|3515|3516|3515|3514|3513|3070
1608716790000|2020-12-23 09:46:30|3516.5|3515.5|3517|3516|3517.5|3517|3516.5|3515.5|1308
1608716800000|2020-12-23 09:46:40|3517.5|3516.5|3517.5|3517|3518.5|3517.5|3517.5|3516.5|780
1608716810000|2020-12-23 09:46:50|3518|3517.5|3519|3518|3519|3518|3517.5|3517|2022
1608716820000|2020-12-23 09:47:00|3518.5|3517.5|3518|3517|3518.5|3517.5|3517.5|3517|710
1608716830000|2020-12-23 09:47:10|3517.5|3516.5|3518|3517|3518.5|3517.5|3517.5|3516.5|327
1608716840000|2020-12-23 09:47:20|3518.5|3517.5|3519|3518|3519|3518|3518.5|3517|55
1608716850000|2020-12-23 09:47:30|3518.5||3518.5||3518.5||3518.5||52
1608716860000|2020-12-23 09:47:40|3518|3517.5|3517.5|3516.5|3518|3517.5|3517|3516.5|856
1608716870000|2020-12-23 09:47:50||3517||3517||3517||3517|0
1608716880000|2020-12-23 09:48:00|3518|3516.5|3518|3517|3518|3517|3518|3516.5|1286
1608716890000|2020-12-23 09:48:10|3518.5|3517.5|3517.5|3516.5|3518.5|3517.5|3517.5|3516.5|193
1608716900000|2020-12-23 09:48:20|3518|3517|3518|3516.5|3518|3517|3518|3516.5|5
1608716910000|2020-12-23 09:48:30|3517.5|3516|3517|3516|3517.5|3516|3516.5|3516|19
1608716920000|2020-12-23 09:48:40|3517.5||3517||3517.5||3517||0
1608716930000|2020-12-23 09:48:50||3516.5||3516.5||3516.5||3516.5|14
1608716940000|2020-12-23 09:49:00|3516.5|3516|3516.5|3515|3518|3516.5|3516|3515|218
1608716950000|2020-12-23 09:49:10|3517|3515.5|3516.5|3515.5|3517|3516|3516|3515|753
1608716960000|2020-12-23 09:49:20|3517|3516|3517|3516|3517|3516|3517|3516|0
1608716970000|2020-12-23 09:49:30||3515.5||3515.5||3515.5||3515.5|640
1608716980000|2020-12-23 09:49:40|3516.5|3516|3516|3515|3516.5|3516|3516|3515|85
1608716990000|2020-12-23 09:49:50|3516.5|3515.5|3514.5|3513.5|3516.5|3515.5|3514.5|3513.5|556
1608717000000|2020-12-23 09:50:00|3514|3514|3515|3514|3515.5|3514.5|3514|3514|307
1608717010000|2020-12-23 09:50:10|3515.5|3514.5|3515.5|3514.5|3515.5|3514.5|3515|3514|0
1608717020000|2020-12-23 09:50:20|3516|3515|3516|3515|3516|3515.5|3516|3514.5|513
1608717030000|2020-12-23 09:50:30|3515.5|3514.5|3515|3514|3515.5|3514.5|3515|3514|353
1608717040000|2020-12-23 09:50:40|3515.5|3514.5|3515.5|3515|3515.5|3515|3515.5|3514.5|103
1608717050000|2020-12-23 09:50:50||3514.5||3515||3515||3514.5|20
1608717060000|2020-12-23 09:51:00|3516|3515.5|3516.5|3515.5|3516.5|3516|3516|3515|601
1608717080000|2020-12-23 09:51:20|3516|3516|3516.5|3515.5|3516.5|3516|3516|3515.5|1999
1608717090000|2020-12-23 09:51:30|3516|3515|3515.5|3515|3516|3515.5|3515.5|3515|627
1608717100000|2020-12-23 09:51:40|3515|3514.5|3515.5|3514.5|3515.5|3514.5|3514|3513.5|770
1608717110000|2020-12-23 09:51:50|3516|3515|3516|3515|3516|3515|3515.5|3515|102
1608717120000|2020-12-23 09:52:00|3515.5||3516.5||3516.5||3515.5||33
1608717130000|2020-12-23 09:52:10|3516|3515.5|3516.5|3515.5|3516.5|3515.5|3516|3515.5|200
1608717140000|2020-12-23 09:52:20|3516|3515|3517.5|3516|3517.5|3516.5|3515.5|3515|17
1608717150000|2020-12-23 09:52:30|3517|3516.5|3517|3516|3517|3516.5|3516.5|3516|2507
1608717160000|2020-12-23 09:52:40|3517.5|3516.5|3518.5|3517|3518.5|3517.5|3517.5|3516.5|265
1608717170000|2020-12-23 09:52:50|3518|3517.5|3518|3517|3518|3517.5|3518|3517|150
1608717180000|2020-12-23 09:53:00|3517.5|3517.5|3517.5|3516.5|3518|3517.5|3516.5|3516|1251
1608717190000|2020-12-23 09:53:10||3516||3516.5||3516.5||3516|10
1608717200000|2020-12-23 09:53:20|3518|3517|3519|3518|3519|3518|3518|3517|255
1608717220000|2020-12-23 09:53:40||3518.5||3518.5||3518.5||3518.5|417
1608717230000|2020-12-23 09:53:50|3520|3519|3519.5|3519|3520|3519.5|3519.5|3519|570
1608717240000|2020-12-23 09:54:00|3520|3519.5|3520|3519|3520|3519.5|3519.5|3519|351
1608717250000|2020-12-23 09:54:10|3519.5|3519.5|3520|3519|3520|3519.5|3519.5|3519|282
1608717260000|2020-12-23 09:54:20||3519.5||3519.5||3519.5||3519.5|0
1608717270000|2020-12-23 09:54:30|3519.5|3519|3520|3519|3520|3519|3519.5|3519|357
1608717280000|2020-12-23 09:54:40|3519.5|3518.5|3519.5|3518|3519.5|3518.5|3519.5|3518|0
1608717290000|2020-12-23 09:54:50||3518.5||3518.5||3518.5||3518|0
1608717300000|2020-12-23 09:55:00|3519|3518|3518|3517|3519|3518|3517.5|3517|533
1608717310000|2020-12-23 09:55:10|3517.5||3518||3518||3517.5||200
1608717320000|2020-12-23 09:55:20|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|0
1608717330000|2020-12-23 09:55:30|3519|3518|3519|3518.5|3519|3518.5|3518.5|3517.5|455
1608717340000|2020-12-23 09:55:40|3519.5|3519|3520|3519|3520|3519|3519.5|3519|731
1608717350000|2020-12-23 09:55:50|3520.5|3519.5|3521|3520|3521|3520|3520.5|3519|106
1608717360000|2020-12-23 09:56:00|3521.5|3520.5|3521|3520|3521.5|3521|3520.5|3520|2172
1608717370000|2020-12-23 09:56:10|3521.5|3520.5|3520.5|3519.5|3521.5|3520.5|3520|3519.5|845
1608717380000|2020-12-23 09:56:20|3521|3520|3521|3520|3521|3520.5|3520.5|3520|14
1608717390000|2020-12-23 09:56:30||3520.5||3520.5||3520.5||3520.5|95
1608717410000|2020-12-23 09:56:50|3520.5|3520|3521|3520|3521|3520|3520.5|3520|345
1608717420000|2020-12-23 09:57:00|3522|3520.5|3522|3521|3522|3521.5|3522|3520.5|4
1608717430000|2020-12-23 09:57:10|3521.5|3520.5|3520|3519|3521.5|3520.5|3520|3519|69
1608717440000|2020-12-23 09:57:20|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|0
1608717450000|2020-12-23 09:57:30|3521|3520|3521|3520|3521|3520|3521|3520|0
1608717460000|2020-12-23 09:57:40||3520.5||3520||3520.5||3520|0
1608717470000|2020-12-23 09:57:50|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|3520|3519|52
1608717480000|2020-12-23 09:58:00|3520||3520.5||3520.5||3520||998
1608717490000|2020-12-23 09:58:10|3519.5|3519|3520|3519|3520|3519.5|3519.5|3519|338
1608717500000|2020-12-23 09:58:20|3519.5||3520||3520||3519.5||147
1608717510000|2020-12-23 09:58:30|||||||||95
1608717520000|2020-12-23 09:58:40|3520.5|3519.5|3520|3519|3520.5|3520|3519.5|3519|894
1608717530000|2020-12-23 09:58:50|3519.5|3518.5|3519.5|3518.5|3520|3519|3518|3517|4688
1608717560000|2020-12-23 09:59:20|3519|3518|3519|3518|3519|3518|3518|3517.5|3074
1608717570000|2020-12-23 09:59:30|3518.5|3517.5|3517.5|3516.5|3519|3517.5|3517.5|3516.5|578
1608717580000|2020-12-23 09:59:40|3517|3516|3517.5|3516.5|3517.5|3517|3516.5|3516|1974
1608717590000|2020-12-23 09:59:50|3518||3518||3518||3518||0
1608717600000|2020-12-23 10:00:00|3518.5|3517|3519.5|3518.5|3519.5|3518.5|3518.5|3517|371
1608717610000|2020-12-23 10:00:10|3519|3518|3519|3518|3519.5|3518.5|3518.5|3518|1626
1608717620000|2020-12-23 10:00:20|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|17
1608717630000|2020-12-23 10:00:30|3519|3518|3519.5|3519|3519.5|3519|3519|3517.5|68
1608717640000|2020-12-23 10:00:40|3519|3518.5|3520|3519|3520|3519|3519|3518.5|192
1608717650000|2020-12-23 10:00:50|3520.5|3519.5|3521|3520.5|3521|3520.5|3520.5|3519|413
1608717660000|2020-12-23 10:01:00|3520.5|3520|3522.5|3522|3522.5|3522|3520.5|3520|608
1608717670000|2020-12-23 10:01:10|3522|3521.5|3522.5|3521.5|3522.5|3521.5|3522|3521|857
1608717680000|2020-12-23 10:01:20|3522|3522|3522.5|3521.5|3522.5|3522|3522|3521.5|100
1608717710000|2020-12-23 10:01:50|3523|3522|3523.5|3523|3523.5|3523|3522.5|3522|1082
1608717720000|2020-12-23 10:02:00|3524|3523.5|3524.5|3523.5|3524.5|3524|3524|3523|347
1608717730000|2020-12-23 10:02:10|3525|3524|3523.5|3523|3525|3524.5|3523.5|3522.5|646
1608717760000|2020-12-23 10:02:40|3524|3523.5|3524|3523|3524|3523.5|3524|3523|12
1608717770000|2020-12-23 10:02:50|3523.5|3522.5|3523|3522.5|3523.5|3522.5|3523|3522.5|753
1608717780000|2020-12-23 10:03:00|3522.5|3522|3523.5|3522.5|3524|3522.5|3522.5|3522|710
1608717790000|2020-12-23 10:03:10|3524|3522|3523.5|3522.5|3524|3522.5|3523|3522|674
1608717810000|2020-12-23 10:03:30|3524|3523|3524|3522.5|3524|3523.5|3523.5|3522.5|856
1608717820000|2020-12-23 10:03:40|3523.5|3523|3524|3523|3524|3523|3523.5|3523|0
1608717830000|2020-12-23 10:03:50||3522.5||3522.5||3522.5||3522.5|0
1608717840000|2020-12-23 10:04:00|3523.5||3523||3523.5||3523||0
1608717850000|2020-12-23 10:04:10|3523.5|3522|3524|3523|3524|3523.5|3523.5|3522|282
1608717860000|2020-12-23 10:04:20|3523.5||3524||3524||3523.5||65
1608717870000|2020-12-23 10:04:30|3523.5|3522.5|3524|3523|3524|3523|3523.5|3522.5|0
1608717880000|2020-12-23 10:04:40|||||||||62
1608717900000|2020-12-23 10:05:00||3523.5||3523.5||3523.5||3523.5|50
1608717910000|2020-12-23 10:05:10|3523.5|3523|3523.5|3522|3523.5|3523|3522.5|3522|857
1608717920000|2020-12-23 10:05:20|3524|3522.5|3525|3524|3525|3524|3524|3522.5|1961
1608717930000|2020-12-23 10:05:30|||||||||27
1608717940000|2020-12-23 10:05:40|||||||||1
1608717950000|2020-12-23 10:05:50|3524.5|3523.5|3524.5|3523.5|3524.5|3523.5|3524|3523.5|678
1608717960000|2020-12-23 10:06:00|3525|3524|3526|3525|3526|3525.5|3525|3524|849
1608717970000|2020-12-23 10:06:10|3525.5|3524.5|3525.5|3525|3526|3525|3525|3524.5|467
1608717980000|2020-12-23 10:06:20|3525|3524.5|3524|3523.5|3525|3524.5|3524|3523.5|1721
1608717990000|2020-12-23 10:06:30|3523.5|3523|3524|3523|3524|3523|3523.5|3522.5|708
1608718000000|2020-12-23 10:06:40|3524.5|3523.5|3524.5|3523.5|3524.5|3523.5|3524|3523.5|258
1608718010000|2020-12-23 10:06:50|3524|3523|3523.5|3522.5|3524.5|3523|3523|3522.5|924
1608718020000|2020-12-23 10:07:00|3523|3522|3523|3522|3523|3522|3523|3522|50
1608718040000|2020-12-23 10:07:20||3522.5||3522.5||3522.5||3522.5|0
1608718050000|2020-12-23 10:07:30|3523.5|3523|3524|3523|3524|3523|3523.5|3523|184
1608718060000|2020-12-23 10:07:40|||||||||36
1608718070000|2020-12-23 10:07:50|3523.5||3524||3524||3523.5||50
1608718080000|2020-12-23 10:08:00|3524.5|3523.5|3525|3524|3525|3524.5|3524.5|3523.5|26
1608718090000|2020-12-23 10:08:10|||||||||5
1608718110000|2020-12-23 10:08:30|3524.5|3523.5|3524.5|3524|3525|3524|3524|3523.5|3135
1608718120000|2020-12-23 10:08:40|3524|3523.5|3524.5|3523.5|3524.5|3523.5|3523.5|3523|220
1608718140000|2020-12-23 10:09:00|3525|3524|3526.5|3525.5|3526.5|3526|3525|3524|263
1608718150000|2020-12-23 10:09:10|3527|3526|3527|3526|3527|3526|3526.5|3526|285
1608718160000|2020-12-23 10:09:20|3527.5|3526.5|3527.5|3526.5|3527.5|3526.5|3527|3526.5|684
1608718190000|2020-12-23 10:09:50||3527||3526.5||3527||3526.5|532
1608718200000|2020-12-23 10:10:00|3527|3527|3528|3527.5|3528|3527.5|3527|3527|754
1608718220000|2020-12-23 10:10:20|3527.5|3527|3528|3527|3528|3527|3527.5|3526.5|400
1608718250000|2020-12-23 10:10:50|3527.5|3526.5|3527|3526.5|3527.5|3526.5|3527|3526.5|928
1608718260000|2020-12-23 10:11:00|3527.5|3527|3528|3527|3528|3527|3527|3526.5|870
1608718270000|2020-12-23 10:11:10|3527.5|3526.5|3528|3527|3528|3527|3527.5|3526.5|131
1608718280000|2020-12-23 10:11:20||3527.5||3527||3527.5||3527|463
1608718300000|2020-12-23 10:11:40|3528.5|3527.5|3528.5|3527.5|3528.5|3528|3528|3527.5|393
1608718330000|2020-12-23 10:12:10|3528|3527|3527.5|3527|3528|3527|3527.5|3527|131
1608718340000|2020-12-23 10:12:20|3527|3526.5|3527|3526.5|3527|3526.5|3527|3526.5|473
1608718350000|2020-12-23 10:12:30|||||||||30
1608718360000|2020-12-23 10:12:40|3527.5||3527.5||3527.5||3527.5||106
1608718370000|2020-12-23 10:12:50|3528|3527|3528.5|3527.5|3528.5|3528|3527.5|3527|450
1608718380000|2020-12-23 10:13:00|3528|3528|3528|3527|3529|3528|3527.5|3526.5|686
1608718390000|2020-12-23 10:13:10||3526.5||3527||3527||3526.5|9
1608718400000|2020-12-23 10:13:20|3527.5|3526.5|3527.5|3526.5|3528|3527|3527|3526.5|85
1608718410000|2020-12-23 10:13:30|3528|3527|3527.5|3526.5|3528|3527|3527.5|3526.5|301
1608718440000|2020-12-23 10:14:00|3528|3527|3529|3528|3529|3528|3528|3527|525
1608718450000|2020-12-23 10:14:10|||||||||86
1608718460000|2020-12-23 10:14:20|3529.5|3528.5|3529.5|3528.5|3530|3529.5|3529.5|3528.5|1365
1608718470000|2020-12-23 10:14:30|3529||3529||3529.5||3529||25
1608718480000|2020-12-23 10:14:40|3529.5|3528|3529|3528|3529.5|3528|3528.5|3528|227
1608718490000|2020-12-23 10:14:50|3528.5|3527.5|3529|3527.5|3529|3527.5|3528.5|3527.5|314
1608718500000|2020-12-23 10:15:00|3528.5|3528|3529.5|3528.5|3530|3529.5|3528.5|3528|1848
1608718510000|2020-12-23 10:15:10|3530|3529|3530|3529|3530|3529.5|3530|3528.5|1356
1608718520000|2020-12-23 10:15:20|3529.5|3528.5|3529|3528.5|3530|3528.5|3529|3528.5|438
1608718530000|2020-12-23 10:15:30|3529.5|3529|3529.5|3529|3529.5|3529|3529.5|3529|0
1608718540000|2020-12-23 10:15:40|3530|3529.5|3530|3529|3530|3529.5|3530|3529|169
1608718550000|2020-12-23 10:15:50||3529.5||3529.5||3529.5||3529.5|101
1608718570000|2020-12-23 10:16:10|3529.5|3529|3530|3529|3530|3529|3529.5|3529|944
1608718580000|2020-12-23 10:16:20|3529.5|3528.5|3528|3527.5|3529.5|3528.5|3528|3527.5|1034
1608718590000|2020-12-23 10:16:30|3527.5|3527|3528|3526.5|3528|3527|3527|3526|318
1608718600000|2020-12-23 10:16:40|3528.5|3527|3528.5|3527.5|3528.5|3527.5|3528.5|3527|0
1608718610000|2020-12-23 10:16:50|3528|3527|3528.5|3527.5|3528.5|3527.5|3528|3527|3
1608718620000|2020-12-23 10:17:00||3527||3527.5||3527.5||3527|0
1608718630000|2020-12-23 10:17:10|3528|3527|3528|3527|3528|3527.5|3527.5|3527|1408
1608718640000|2020-12-23 10:17:20|3528.5|3527.5|3528|3527.5|3528.5|3527.5|3528|3527.5|14
1608718650000|2020-12-23 10:17:30|3527.5|3527|3528|3527|3528|3527|3527.5|3526.5|4
1608718660000|2020-12-23 10:17:40|3528.5|3527.5|3528.5|3527.5|3528.5|3528|3528|3527.5|381
1608718670000|2020-12-23 10:17:50|3529|3528|3529|3528|3529|3528.5|3529|3527.5|175
1608718680000|2020-12-23 10:18:00|3529.5|3528.5|3529.5|3528.5|3529.5|3529|3529.5|3528.5|249
1608718690000|2020-12-23 10:18:10|3530|3529|3531|3530.5|3531|3530.5|3529.5|3528.5|7299
1608718700000|2020-12-23 10:18:20|3530.5|3530|3530|3529|3530.5|3530|3529.5|3529|463
1608718710000|2020-12-23 10:18:30|3530.5|3529.5|3531|3530|3531|3530.5|3530.5|3529.5|1113
1608718730000|2020-12-23 10:18:50|3531.5|3530.5|3531.5|3531|3532|3531.5|3531.5|3530|2184
1608718740000|2020-12-23 10:19:00|3531|3530.5|3531.5|3530.5|3531.5|3530.5|3531|3530|255
1608718750000|2020-12-23 10:19:10|3531|3530|3530.5|3529.5|3531|3530|3530.5|3529.5|56
1608718760000|2020-12-23 10:19:20||3530||3529.5||3530||3529.5|0
1608718770000|2020-12-23 10:19:30|3531|3530|3531.5|3530.5|3532|3531|3531|3529.5|573
1608718780000|2020-12-23 10:19:40|3532|3531|3532|3531|3532|3531|3532|3530.5|30
1608718790000|2020-12-23 10:19:50||3530.5||3531||3531||3530.5|0
1608718810000|2020-12-23 10:20:10|||||||||3
1608718830000|2020-12-23 10:20:30|3531.5|3530.5|3531|3530.5|3531.5|3530.5|3531|3530|347
1608718840000|2020-12-23 10:20:40|3531.5|3531|3532|3531|3532|3531.5|3531.5|3531|485
1608718860000|2020-12-23 10:21:00||3531.5||3531||3531.5||3531|21
1608718890000|2020-12-23 10:21:30|3531.5|3530.5|3530|3529|3531.5|3530.5|3529.5|3528.5|441
1608718910000|2020-12-23 10:21:50|3531|3529.5|3531|3530|3531|3530|3530.5|3529.5|1046
1608718920000|2020-12-23 10:22:00|3530.5|3529.5|3530.5|3529.5|3530.5|3529.5|3530.5|3529.5|11
1608718930000|2020-12-23 10:22:10|3531|3530|3531|3530.5|3531|3530.5|3531|3530|5
1608718970000|2020-12-23 10:22:50|3531.5|3531|3532.5|3531.5|3532.5|3532|3531.5|3531|761
1608718980000|2020-12-23 10:23:00|3533|3532|3533|3532|3533|3532.5|3533|3532|238
1608718990000|2020-12-23 10:23:10|3533.5|3532.5|3533.5|3532.5|3534|3533.5|3533.5|3532.5|770
1608719000000|2020-12-23 10:23:20|3534|3533|3534|3533|3534|3533|3534|3533|0
1608719010000|2020-12-23 10:23:30|3534.5|3533.5|3534.5|3533.5|3534.5|3534|3534.5|3533.5|317
1608719020000|2020-12-23 10:23:40|3534|3534|3534.5|3533.5|3534.5|3534|3533.5|3533|1598
1608719030000|2020-12-23 10:23:50|||||||||86
1608719040000|2020-12-23 10:24:00|3535|3534|3535|3534|3535|3534|3535|3533.5|686
1608719050000|2020-12-23 10:24:10|3535.5|3534.5|3535.5|3534.5|3536|3535|3535.5|3534.5|1330
1608719060000|2020-12-23 10:24:20|3536|3535|3536|3535|3536|3535|3536|3535|12
1608719070000|2020-12-23 10:24:30|3536.5|3535.5|3536.5|3535.5|3537|3536.5|3536|3535|2094
1608719080000|2020-12-23 10:24:40|3537|3536|3537|3536|3537|3536.5|3536.5|3535.5|1255
1608719090000|2020-12-23 10:24:50|||||||||44
1608719100000|2020-12-23 10:25:00|3536.5|3535.5|3536.5|3535.5|3537|3535.5|3536|3535.5|372
1608719120000|2020-12-23 10:25:20|3537|3536|3537|3536|3537.5|3537|3537|3536|1831
1608719130000|2020-12-23 10:25:30|3537.5|3536.5|3538|3537|3538|3537.5|3537|3536.5|2362
1608719150000|2020-12-23 10:25:50|3537.5|3536.5|3536|3535|3537.5|3536.5|3535.5|3535|1630
1608719160000|2020-12-23 10:26:00|3535.5|3534.5|3536|3535|3536|3535|3535|3534|718
1608719170000|2020-12-23 10:26:10|3535.5|3534.5|3536|3534.5|3536|3534.5|3535.5|3534.5|0
1608719180000|2020-12-23 10:26:20||3535||3535||3535||3535|44
1608719190000|2020-12-23 10:26:30|||||||||33
1608719200000|2020-12-23 10:26:40||3534.5||3535.5||3535.5||3534.5|0
1608719210000|2020-12-23 10:26:50|||||||||2
1608719220000|2020-12-23 10:27:00|3536.5|3536|3536|3535.5|3536.5|3536|3536|3535.5|458
1608719230000|2020-12-23 10:27:10|3535.5|3535|3536|3535.5|3536|3535.5|3535|3534.5|2898
1608719240000|2020-12-23 10:27:20|3536.5|3536|3537|3536.5|3537|3536.5|3536.5|3536|1282
1608719250000|2020-12-23 10:27:30|||||||||1670
1608719260000|2020-12-23 10:27:40|3538|3537|3538.5|3538|3538.5|3538|3538|3537|2153
1608719270000|2020-12-23 10:27:50|3538|3537.5|3538.5|3538|3538.5|3538|3538|3537.5|1095
1608719280000|2020-12-23 10:28:00|3538|3537.5|3538.5|3537.5|3538.5|3538|3538|3537.5|2438
1608719290000|2020-12-23 10:28:10|||||||||118
1608719310000|2020-12-23 10:28:30|3539|3538|3539|3538|3539.5|3539|3538.5|3538|3484
1608719320000|2020-12-23 10:28:40|3538.5|3538.5|3539|3538|3539|3538.5|3538.5|3538|7
1608719330000|2020-12-23 10:28:50|3539.5|3538.5|3537.5|3536.5|3539.5|3538.5|3537|3536.5|669
1608719340000|2020-12-23 10:29:00|||||||||33
1608719350000|2020-12-23 10:29:10|3537|3536|3537.5|3536|3537.5|3536|3537|3536|55
1608719360000|2020-12-23 10:29:20|3537|3537|3538.5|3537|3538.5|3537.5|3537|3537|189
1608719370000|2020-12-23 10:29:30|3538|3537.5|3538.5|3538|3538.5|3538|3538|3537.5|0
1608719380000|2020-12-23 10:29:40|3538|3537.5|3537.5|3536.5|3538|3537.5|3537.5|3536.5|463
1608719390000|2020-12-23 10:29:50||3536||3536||3536||3536|0
1608719400000|2020-12-23 10:30:00|3537|3535.5|3535|3534|3537|3535.5|3535|3534|60
1608719410000|2020-12-23 10:30:10|3535.5|3534.5|3536.5|3535.5|3536.5|3535.5|3535|3534|702
1608719420000|2020-12-23 10:30:20|3536|3535|3536.5|3535.5|3536.5|3535.5|3536|3535|110
1608719430000|2020-12-23 10:30:30|3536||3536||3536||3536||220
1608719440000|2020-12-23 10:30:40|3536.5|3536|3537.5|3537|3537.5|3537|3536.5|3535.5|914
1608719450000|2020-12-23 10:30:50|3538||3538||3538||3538||240
1608719460000|2020-12-23 10:31:00|3537.5|3536.5|3538|3536.5|3538|3536.5|3537|3536.5|1102
1608719470000|2020-12-23 10:31:10|3538.5|3537|3538.5|3537|3538.5|3537.5|3538|3537|0
1608719480000|2020-12-23 10:31:20||3537.5||3537||3537.5||3537|0
1608719490000|2020-12-23 10:31:30|3538|3537.5|3538|3537|3538|3537.5|3538|3537|916
1608719500000|2020-12-23 10:31:40|3537.5|3536.5|3538|3537.5|3538|3537.5|3537|3536.5|448
1608719510000|2020-12-23 10:31:50|3537.5|3537|3537.5|3536.5|3537.5|3537|3537.5|3536.5|680
1608719520000|2020-12-23 10:32:00|3538|3537|3538|3537|3538|3537|3538|3537|94
1608719540000|2020-12-23 10:32:20||3537.5||3537.5||3537.5||3537.5|0
1608719550000|2020-12-23 10:32:30|3538.5|3538|3540|3539|3540|3539|3538.5|3538|3080
1608719560000|2020-12-23 10:32:40|||||||||160
1608719570000|2020-12-23 10:32:50||3539.5||3539||3539.5||3539|10
1608719580000|2020-12-23 10:33:00|3539.5|3539.5|3539.5|3539|3540|3539.5|3539.5|3539|1647
1608719590000|2020-12-23 10:33:10|3540|3539.5|3539.5|3538.5|3540|3539.5|3539|3538.5|2509
1608719600000|2020-12-23 10:33:20|3540||3540||3540||3540||0
1608719610000|2020-12-23 10:33:30|||||||||1
1608719620000|2020-12-23 10:33:40|3539.5|3539|3539|3538.5|3539.5|3539|3539|3538.5|129
1608719630000|2020-12-23 10:33:50|3538.5|3538|3538.5|3538|3539|3538.5|3538.5|3538|2767
1608719640000|2020-12-23 10:34:00|3538|3537.5|3538.5|3537.5|3538.5|3537.5|3537.5|3537|1228
1608719650000|2020-12-23 10:34:10|3538|3538|3538.5|3538|3538.5|3538|3538|3538|176
1608719660000|2020-12-23 10:34:20|||||||||42
1608719680000|2020-12-23 10:34:40|3538|3537.5|3537|3536|3538.5|3538|3537|3536|4100
1608719690000|2020-12-23 10:34:50|3536.5|3535.5|3535|3534.5|3536.5|3536|3534.5|3534|1890
1608719700000|2020-12-23 10:35:00|3535.5|3535|3535.5|3535|3535.5|3535|3535.5|3535|132
1608719720000|2020-12-23 10:35:20|3536|3535.5|3537|3536|3537|3536.5|3536|3535|907
1608719740000|2020-12-23 10:35:40|3536.5|3536.5|3536.5|3536|3536.5|3536.5|3536.5|3536|235
1608719750000|2020-12-23 10:35:50|3537||3537||3537||3537||0
1608719770000|2020-12-23 10:36:10|3536.5|3535.5|3535|3534.5|3537|3535.5|3535|3534.5|1413
1608719780000|2020-12-23 10:36:20|3535.5|3535|3536|3535.5|3536|3535.5|3535.5|3534.5|708
1608719790000|2020-12-23 10:36:30|3535.5|3535|3536|3535.5|3536|3535.5|3535.5|3535|179
1608719800000|2020-12-23 10:36:40|||||||||261
1608719810000|2020-12-23 10:36:50|||||||||36
1608719820000|2020-12-23 10:37:00|3535.5|3535|3535|3534.5|3535.5|3535|3535|3534|2037
1608719830000|2020-12-23 10:37:10|||||||||235
1608719840000|2020-12-23 10:37:20|3535.5|3535|3535.5|3535|3535.5|3535|3535.5|3535|112
1608719850000|2020-12-23 10:37:30|3535|3534.5|3536|3535.5|3536.5|3535.5|3535|3534.5|3121
1608719860000|2020-12-23 10:37:40|3536.5||3536||3536.5||3536||156
1608719870000|2020-12-23 10:37:50|3536.5||3536||3536.5||3536||3
1608719880000|2020-12-23 10:38:00|3536.5|3536|3537|3536.5|3537|3536.5|3536|3535.5|2259
1608719890000|2020-12-23 10:38:10|3536.5|3536|3537|3536|3537|3536|3536.5|3536|58
1608719910000|2020-12-23 10:38:30|3536.5|3535.5|3537|3536.5|3537|3536.5|3536|3535.5|673
1608719920000|2020-12-23 10:38:40|||||||||85
1608719930000|2020-12-23 10:38:50|3537.5|3537|3537|3536.5|3537.5|3537|3536.5|3536|2244
1608719940000|2020-12-23 10:39:00|||||||||85
1608719950000|2020-12-23 10:39:10|3537.5|3537|3537.5|3537|3537.5|3537|3537.5|3537|2765
1608719970000|2020-12-23 10:39:30|||||||||740
1608719980000|2020-12-23 10:39:40|3538|3537.5|3538|3537.5|3538|3537.5|3538|3537.5|542
1608719990000|2020-12-23 10:39:50|3537.5|3537|3537.5|3537|3537.5|3537|3537|3536.5|3113
1608720000000|2020-12-23 10:40:00|||||||||1181
1608720010000|2020-12-23 10:40:10|3538|3537.5|3538|3537|3538|3537.5|3537.5|3537|1027
1608720020000|2020-12-23 10:40:20|3538.5|3537.5|3538.5|3537.5|3538.5|3538|3538.5|3537.5|494
1608720030000|2020-12-23 10:40:30|3539|3538|3539.5|3538.5|3539.5|3539|3539|3538|445
1608720040000|2020-12-23 10:40:40|||||||||143
1608720070000|2020-12-23 10:41:10|3540|3539|3541|3540|3541|3540.5|3540|3539|3138
1608720080000|2020-12-23 10:41:20|3540.5|3539.5|3540.5|3539.5|3541|3540|3540|3539.5|4555
1608720090000|2020-12-23 10:41:30|3540|3539|3540|3539|3540|3539|3539.5|3539|501
1608720110000|2020-12-23 10:41:50||3539.5||3539||3539.5||3539|3
1608720120000|2020-12-23 10:42:00|3540.5|3539.5|3539|3538|3540.5|3539.5|3539|3538|2601
1608720130000|2020-12-23 10:42:10|3539.5|3538.5|3540|3539.5|3540|3539.5|3539|3538|365
1608720150000|2020-12-23 10:42:30|3539.5|3539|3539.5|3539|3539.5|3539|3539.5|3538.5|3861
1608720170000|2020-12-23 10:42:50|3540|3539.5|3540.5|3539.5|3540.5|3540|3540|3539.5|1270
1608720180000|2020-12-23 10:43:00|3540||3540.5||3540.5||3540||0
1608720190000|2020-12-23 10:43:10|3540|3539|3540.5|3539.5|3540.5|3539.5|3539.5|3539|204
1608720210000|2020-12-23 10:43:30|3540|3539|3539.5|3539|3540|3539|3539.5|3539|125
1608720220000|2020-12-23 10:43:40|3539|3538.5|3539.5|3539|3540.5|3539.5|3539|3538.5|6623
1608720230000|2020-12-23 10:43:50|3540|3539.5|3540.5|3539.5|3540.5|3540|3540|3539.5|329
1608720240000|2020-12-23 10:44:00|3541|3540|3541.5|3540.5|3542|3541|3541|3540|2327
1608720250000|2020-12-23 10:44:10|3541|3540|3540.5|3540|3541|3540.5|3540.5|3540|1815
1608720260000|2020-12-23 10:44:20||3539.5||3539.5||3539.5||3539.5|439
1608720270000|2020-12-23 10:44:30|3541|3540|3541|3540.5|3541.5|3540.5|3541|3539.5|369
1608720280000|2020-12-23 10:44:40|3540.5|3540|3541|3540|3541|3540|3540.5|3540|166
1608720290000|2020-12-23 10:44:50||3540.5||3540||3540.5||3540|0
1608720300000|2020-12-23 10:45:00|3541.5|3540.5|3542|3541|3542|3541.5|3541|3540|803
1608720320000|2020-12-23 10:45:20|3542.5|3541.5|3541.5|3541|3542.5|3542|3541.5|3541|2551
1608720330000|2020-12-23 10:45:30|3541|3540.5|3541|3540.5|3541|3540.5|3541|3540.5|193
1608720350000|2020-12-23 10:45:50|||||||||6
1608720360000|2020-12-23 10:46:00|3540.5|3540|3540.5|3539.5|3540.5|3540|3540|3539.5|592
1608720370000|2020-12-23 10:46:10|3540|3539|3540|3539|3540|3539|3540|3539|9
1608720380000|2020-12-23 10:46:20|3539.5|3538.5|3540|3539|3540|3539|3539.5|3538.5|2397
1608720390000|2020-12-23 10:46:30|3539.5||3540||3540||3539.5||0
1608720420000|2020-12-23 10:47:00|3539.5||3539.5||3539.5||3539.5||577
1608720430000|2020-12-23 10:47:10|3540||3540||3540||3540||0
1608720440000|2020-12-23 10:47:20|3539.5|3538.5|3537|3536|3540|3538.5|3536.5|3535.5|2341
1608720450000|2020-12-23 10:47:30|3536.5|3535.5|3536|3535|3536.5|3535.5|3535.5|3535|208
1608720460000|2020-12-23 10:47:40|3536.5|3535.5|3536.5|3535.5|3536.5|3536|3536.5|3535.5|1286
1608720470000|2020-12-23 10:47:50|3537|3536|3537|3536|3537|3536.5|3537|3536|264
1608720480000|2020-12-23 10:48:00|3537.5|3537|3538|3537.5|3538|3537.5|3537.5|3537|1179
1608720490000|2020-12-23 10:48:10|3538.5||3538.5||3538.5||3538||70
1608720500000|2020-12-23 10:48:20||3538||3538||3538||3538|99
1608720510000|2020-12-23 10:48:30|3539|3538.5|3539|3538.5|3539|3538.5|3539|3538.5|309
1608720520000|2020-12-23 10:48:40|3539.5|3539|3539|3538.5|3539.5|3539|3539|3538.5|379
1608720540000|2020-12-23 10:49:00|3538.5|3538|3537.5|3536.5|3538.5|3538|3537|3536|747
1608720550000|2020-12-23 10:49:10|3538|3537|3538|3537|3538|3537|3538|3537|50
1608720560000|2020-12-23 10:49:20|3538.5|3537.5|3538|3537.5|3538.5|3537.5|3538|3537.5|33
1608720570000|2020-12-23 10:49:30|3538.5|3537|3538.5|3537.5|3538.5|3537.5|3538.5|3537|806
1608720580000|2020-12-23 10:49:40|3538|3538|3538|3537|3538|3538|3538|3537|148
1608720590000|2020-12-23 10:49:50|3538.5|3537.5|3538.5|3537.5|3538.5|3538|3538.5|3537.5|221
1608720600000|2020-12-23 10:50:00|3538|3537|3538|3537|3538|3537.5|3538|3537|27
1608720610000|2020-12-23 10:50:10||3537.5||3537.5||3537.5||3537.5|202
1608720620000|2020-12-23 10:50:20|3537.5|3537|3537.5|3536.5|3537.5|3537|3537|3536|260
1608720630000|2020-12-23 10:50:30|3537|3537|3537.5|3536.5|3537.5|3537|3537|3536.5|639
1608720640000|2020-12-23 10:50:40|3537|3536|3537.5|3537|3537.5|3537|3537|3536|4103
1608720650000|2020-12-23 10:50:50|3538|3537.5|3538|3537.5|3538.5|3538|3538|3537.5|1382
1608720660000|2020-12-23 10:51:00|3537.5|3537|3538|3537|3538|3537.5|3537.5|3536.5|1655
1608720670000|2020-12-23 10:51:10|3537.5|3536.5|3538.5|3538|3538.5|3538|3537.5|3536.5|853
1608720680000|2020-12-23 10:51:20|3539|3538.5|3539|3538|3539.5|3538.5|3539|3538|502
1608720690000|2020-12-23 10:51:30|||||||||26
1608720700000|2020-12-23 10:51:40|3539.5|3538.5|3540|3539|3540|3539.5|3539.5|3538.5|423
1608720710000|2020-12-23 10:51:50||3539.5||3539.5||3539.5||3539.5|684
1608720720000|2020-12-23 10:52:00|3540.5|3540|3540.5|3539.5|3540.5|3540|3540.5|3539.5|1582
1608720730000|2020-12-23 10:52:10|3540|3539|3539.5|3538.5|3540|3539|3539.5|3538.5|620
1608720740000|2020-12-23 10:52:20|3539|3538|3538.5|3537.5|3539.5|3538.5|3538|3537|2215
1608720750000|2020-12-23 10:52:30|3539|3538|3539|3538|3539|3538|3539|3538|366
1608720760000|2020-12-23 10:52:40||3538.5||3538||3538.5||3538|287
1608720770000|2020-12-23 10:52:50|3538.5|3537.5|3538.5|3537.5|3538.5|3538|3538|3537.5|108
1608720780000|2020-12-23 10:53:00|3538||3538.5||3538.5||3538||44
1608720790000|2020-12-23 10:53:10||3538||3537.5||3538||3537.5|204
1608720800000|2020-12-23 10:53:20||3538||3538||3538||3537.5|398
1608720810000|2020-12-23 10:53:30||3537.5||3537.5||3537.5||3537.5|0
1608720820000|2020-12-23 10:53:40|3539|3538.5|3539.5|3538.5|3539.5|3539|3539|3538.5|1158
1608720830000|2020-12-23 10:53:50|3540|3539|3540|3539.5|3540|3539.5|3539|3538.5|1361
1608720840000|2020-12-23 10:54:00|3540.5|3540|3540.5|3539.5|3540.5|3540|3539.5|3539|838
1608720850000|2020-12-23 10:54:10|3540|3539|3540.5|3539.5|3541|3540.5|3540|3539|2169
1608720860000|2020-12-23 10:54:20|3541|3540|3540.5|3539.5|3541|3540|3540|3539.5|1624
1608720870000|2020-12-23 10:54:30|3540|3540|3540.5|3539.5|3540.5|3540|3540|3539.5|1541
1608720880000|2020-12-23 10:54:40|3540||3540||3540||3540||930
1608720890000|2020-12-23 10:54:50|3539.5|3539|3540|3539|3540|3539.5|3539|3538.5|959
1608720900000|2020-12-23 10:55:00||3539.5||3539.5||3539.5||3539|98
1608720910000|2020-12-23 10:55:10|3539.5|3539|3540|3539|3540|3539.5|3539.5|3539|371
1608720920000|2020-12-23 10:55:20|3540.5|3539.5|3540.5|3539.5|3540.5|3540|3540|3539.5|366
1608720930000|2020-12-23 10:55:30|3540||3540.5||3540.5||3540||0
1608720940000|2020-12-23 10:55:40|3540||3540||3540||3540||218
1608720950000|2020-12-23 10:55:50|3540.5||3540||3540.5||3540||989
1608720960000|2020-12-23 10:56:00|||||||||62
1608720970000|2020-12-23 10:56:10|3539.5|3539|3539|3538.5|3539.5|3539|3539|3538.5|1027
1608720980000|2020-12-23 10:56:20|||||||||202
1608720990000|2020-12-23 10:56:30|3538.5|3538|3538.5|3538|3539|3538|3538.5|3538|421
1608721000000|2020-12-23 10:56:40|3539||3539||3539||3539||212
1608721010000|2020-12-23 10:56:50||3538.5||3538.5||3538.5||3538.5|177
1608721030000|2020-12-23 10:57:10|3539.5|3539|3540|3539|3540|3539.5|3539.5|3539|243
1608721040000|2020-12-23 10:57:20|3540.5|3539.5|3540|3539|3540.5|3540|3539.5|3539|1759
1608721050000|2020-12-23 10:57:30|3539.5|3539.5|3540|3539|3540|3539.5|3539.5|3539|195
1608721060000|2020-12-23 10:57:40||3539.5||3539.5||3539.5||3539.5|477
1608721070000|2020-12-23 10:57:50|3540.5|3540|3539.5|3539|3540.5|3540|3539.5|3539|1230
1608721080000|2020-12-23 10:58:00|3540||3540||3540||3539.5||109
1608721090000|2020-12-23 10:58:10|3539.5|3539.5|3540|3539|3540.5|3539.5|3539.5|3539|1086
1608721100000|2020-12-23 10:58:20|3539.5|3538.5|3539.5|3538.5|3539.5|3538.5|3539|3538|882
1608721110000|2020-12-23 10:58:30||3539||3538.5||3539||3538.5|434
1608721120000|2020-12-23 10:58:40|3539|3539|3539.5|3538.5|3539.5|3539|3539|3538.5|222
1608721130000|2020-12-23 10:58:50|3539||3539.5||3539.5||3539||861
1608721140000|2020-12-23 10:59:00|3539||3539||3539||3539||0
1608721150000|2020-12-23 10:59:10|3539.5||3539.5||3539.5||3539.5||204
1608721160000|2020-12-23 10:59:20|3539|3538|3537.5|3537|3539|3538|3537|3536.5|3313
1608721170000|2020-12-23 10:59:30|3538|3536.5|3536|3535|3538|3536.5|3536|3535|2213
1608721180000|2020-12-23 10:59:40|3535.5|3535.5|3536.5|3535.5|3536.5|3536|3535.5|3535.5|317
1608721190000|2020-12-23 10:59:50|3536|3536|3536.5|3535.5|3536.5|3536|3536|3535.5|190
1608721200000|2020-12-23 11:00:00|3536|3535|3535.5|3535|3536.5|3535|3535.5|3535|568
1608721220000|2020-12-23 11:00:20|3536|3534.5|3535|3534.5|3536|3534.5|3535|3534.5|1185
1608721230000|2020-12-23 11:00:30|3535.5|3535|3533|3532.5|3535.5|3535|3533|3532.5|3561
1608721240000|2020-12-23 11:00:40|3532.5|3532|3531|3530|3532.5|3532|3530.5|3530|494
1608721260000|2020-12-23 11:01:00||3530.5||3530||3530.5||3530|0
1608721270000|2020-12-23 11:01:10|3531.5|3530.5|3531.5|3530.5|3531.5|3530.5|3531|3530.5|410
1608721310000|2020-12-23 11:01:50|||||||||65
1608721330000|2020-12-23 11:02:10|3531||3531||3531||3531||50
1608721340000|2020-12-23 11:02:20|3530.5|3530|3530.5|3530|3530.5|3530|3530.5|3530|242
1608721350000|2020-12-23 11:02:30|3530|3529.5|3531|3530.5|3531|3530.5|3529.5|3529|4098
1608721360000|2020-12-23 11:02:40|||||||||85
1608721370000|2020-12-23 11:02:50|3531.5|3531|3531.5|3531|3532|3531.5|3531.5|3531|1766
1608721380000|2020-12-23 11:03:00|3531|3530.5|3531|3530.5|3531|3530.5|3531|3530.5|278
1608721410000|2020-12-23 11:03:30|3531.5|3531|3532.5|3532|3532.5|3532|3531.5|3531|703
1608721420000|2020-12-23 11:03:40|3533|3532.5|3533.5|3532.5|3533.5|3533|3533|3532.5|342
1608721430000|2020-12-23 11:03:50|3534|3533|3533.5|3532.5|3534|3533|3533.5|3532.5|280
1608721440000|2020-12-23 11:04:00|3534||3533.5||3534||3533.5||200
1608721450000|2020-12-23 11:04:10|3533||3533||3533.5||3533||554
1608721460000|2020-12-23 11:04:20|3532.5|3532|3533|3532.5|3533|3532.5|3532.5|3532|1696
1608721470000|2020-12-23 11:04:30|3533.5|3533|3534|3533|3534|3533|3533.5|3533|281
1608721480000|2020-12-23 11:04:40|3533.5|3533.5|3535|3534|3535.5|3534|3533.5|3533|729
1608721490000|2020-12-23 11:04:50|3535.5|3534.5|3536|3535|3536|3535|3535|3534.5|686
1608721500000|2020-12-23 11:05:00||3535.5||3535.5||3535.5||3535.5|721
1608721510000|2020-12-23 11:05:10|||||||||150
1608721520000|2020-12-23 11:05:20|3535.5|3535|3534.5|3533.5|3535.5|3535|3534.5|3533.5|1058
1608721530000|2020-12-23 11:05:30|3535|3534|3534.5|3533.5|3535|3534|3534|3533.5|305
1608721600000|2020-12-23 11:06:40|3534|3533|3533|3532.5|3534.5|3533|3533|3532.5|164
1608721620000|2020-12-23 11:07:00|3533.5||3533.5||3533.5||3533.5||102
1608721640000|2020-12-23 11:07:20|3533|3533|3533.5|3533|3533.5|3533|3533|3532.5|310
1608721650000|2020-12-23 11:07:30|3533|3532.5|3533.5|3532.5|3533.5|3533|3533|3532.5|1181
1608721660000|2020-12-23 11:07:40|3534|3533|3534|3533|3534|3533|3534|3532.5|663
1608721690000|2020-12-23 11:08:10|3533.5|3532.5|3532.5|3531.5|3533.5|3532.5|3532|3531.5|2019
1608721760000|2020-12-23 11:09:20|3533|3532|3533.5|3533|3534|3533|3533|3531.5|1334
1608721770000|2020-12-23 11:09:30|3533|3532.5|3533.5|3533|3533.5|3533|3532.5|3532|1015
1608721780000|2020-12-23 11:09:40|3533|3532.5|3533|3532.5|3533.5|3533|3533|3532.5|398
1608721790000|2020-12-23 11:09:50|3533.5||3533.5||3533.5||3533.5||6
1608721800000|2020-12-23 11:10:00|3533||3533.5||3533.5||3533||310
1608721820000|2020-12-23 11:10:20|3534|3533|3534.5|3533.5|3534.5|3534|3534|3533|1425
1608721830000|2020-12-23 11:10:30|3535|3534|3535|3534.5|3535|3534.5|3535|3534|44
1608721840000|2020-12-23 11:10:40||3534||3534||3534||3534|30
1608721860000|2020-12-23 11:11:00|3535.5|3534.5|3536|3535|3536|3535|3535.5|3534.5|480
1608721880000|2020-12-23 11:11:20|3535.5|3534.5|3533.5|3532.5|3536|3534.5|3533.5|3532.5|2523
1608721890000|2020-12-23 11:11:30|3533|3532|3532.5|3531.5|3533|3532|3532.5|3531.5|196
1608721910000|2020-12-23 11:11:50|3532|3531|3531.5|3531|3532|3531|3531.5|3531|179
1608721920000|2020-12-23 11:12:00|3531|3530.5|3532|3531|3532|3531.5|3531|3530|1439
1608721930000|2020-12-23 11:12:10||3531.5||3531||3531.5||3531|93
1608721960000|2020-12-23 11:12:40|3531.5|3530.5|3530.5|3529.5|3531.5|3530.5|3530.5|3529.5|322
1608721970000|2020-12-23 11:12:50|3531|3530|3531.5|3531|3531.5|3531|3531|3530|257
1608721980000|2020-12-23 11:13:00|3531|3530.5|3531|3530|3531|3530.5|3530.5|3530|267
1608721990000|2020-12-23 11:13:10|3530.5|3529.5|3531|3530|3531|3530|3530.5|3529.5|6
1608722000000|2020-12-23 11:13:20|3530.5|3529.5|3529|3528|3531|3530|3528.5|3528|3733
1608722010000|2020-12-23 11:13:30|3528.5|3529|3530|3529.5|3530|3529.5|3528.5|3528.5|1666
1608722020000|2020-12-23 11:13:40|3529.5|3529|3529.5|3528.5|3530|3529.5|3529.5|3528.5|1465
1608722030000|2020-12-23 11:13:50|3529|3529|3530|3529|3530|3529.5|3529|3528.5|100
1608722040000|2020-12-23 11:14:00|3530.5|3529.5|3530.5|3529.5|3530.5|3530|3530.5|3529.5|388
1608722070000|2020-12-23 11:14:30|3530|3530|3530.5|3529.5|3530.5|3530|3530|3529.5|10
1608722090000|2020-12-23 11:14:50|3530|3529|3530.5|3529.5|3530.5|3529.5|3529.5|3529|1113
1608722130000|2020-12-23 11:15:30|3531|3530|3530.5|3529.5|3531|3530.5|3530.5|3529.5|918
1608722140000|2020-12-23 11:15:40|3531|3530|3531.5|3530.5|3531.5|3531|3531|3530|126
1608722150000|2020-12-23 11:15:50|3531|3530|3531|3530|3531|3530|3531|3530|140
1608722160000|2020-12-23 11:16:00|3530.5|3529.5|3530|3529|3530.5|3529.5|3529.5|3529|190
1608722180000|2020-12-23 11:16:20|3529.5||3529.5||3529.5||3529.5||0
1608722200000|2020-12-23 11:16:40|||||||||101
1608722220000|2020-12-23 11:17:00|3530|3529.5|3531.5|3530.5|3531.5|3530.5|3530|3529.5|150
1608722230000|2020-12-23 11:17:10|3531|3530|3531.5|3530|3531.5|3530|3531|3530|0
1608722250000|2020-12-23 11:17:30||3530.5||3531||3531||3530.5|541
1608722260000|2020-12-23 11:17:40|3531|3530.5|3531.5|3531|3531.5|3531|3531|3530.5|630
1608722270000|2020-12-23 11:17:50|3531|3530.5|3530.5|3529.5|3531.5|3531|3530.5|3529.5|1684
1608722280000|2020-12-23 11:18:00|3530|3529|3530|3529|3530|3529|3530|3529|0
1608722310000|2020-12-23 11:18:30|||||||||10
1608722330000|2020-12-23 11:18:50|3529.5||3529.5||3530||3529.5||164
1608722340000|2020-12-23 11:19:00|3530|3529.5|3530|3529|3530|3529.5|3529.5|3529|50
1608722350000|2020-12-23 11:19:10|3530.5|3530|3530|3529|3530.5|3530|3529.5|3529|1096
1608722360000|2020-12-23 11:19:20|3529.5|3528.5|3528.5|3528|3530|3528.5|3528.5|3528|4011
1608722370000|2020-12-23 11:19:30|3529|3528.5|3529.5|3528.5|3529.5|3528.5|3528.5|3528|643
1608722380000|2020-12-23 11:19:40|3530|3529|3530|3529|3530|3529.5|3529.5|3528.5|1353
1608722390000|2020-12-23 11:19:50|||||||||7
1608722400000|2020-12-23 11:20:00||3529.5||3529.5||3529.5||3529|152
1608722410000|2020-12-23 11:20:10|3529.5|3529|3530|3529.5|3530|3529.5|3529.5|3529|818
1608722420000|2020-12-23 11:20:20|3530.5|3530|3531|3530|3531|3530|3530.5|3530|542
1608722440000|2020-12-23 11:20:40|3531.5||3531.5||3531.5||3531.5||0
1608722450000|2020-12-23 11:20:50|3532|3530.5|3532|3531.5|3532|3531.5|3532|3530.5|392
1608722460000|2020-12-23 11:21:00|3532.5|3531|3531.5|3530.5|3532.5|3531.5|3531|3530.5|1257
1608722470000|2020-12-23 11:21:10||3531||3531||3531||3531|77
1608722500000|2020-12-23 11:21:40|3531|3530.5|3533|3532.5|3533|3532.5|3531|3530.5|2386
1608722510000|2020-12-23 11:21:50|3532.5|3532|3533|3532|3533|3532.5|3532.5|3532|438
1608722520000|2020-12-23 11:22:00|3533.5|3532.5|3533.5|3532.5|3533.5|3532.5|3533.5|3532|405
1608722530000|2020-12-23 11:22:10|3533|3532|3533.5|3532.5|3533.5|3532.5|3533|3532|1049
1608722540000|2020-12-23 11:22:20|3533|3532|3533|3532|3533|3532|3533|3532|0
1608722550000|2020-12-23 11:22:30|3532.5||3532.5||3532.5||3532.5||14
1608722560000|2020-12-23 11:22:40|||||||||40
1608722570000|2020-12-23 11:22:50|3533|3532.5|3533.5|3532.5|3533.5|3532.5|3532.5|3532|102
1608722580000|2020-12-23 11:23:00|3533|3533|3533.5|3533|3533.5|3533|3533|3533|1
1608722590000|2020-12-23 11:23:10|3534|3533.5|3535|3534|3535|3534.5|3533.5|3533|709
1608722600000|2020-12-23 11:23:20|3535.5|3534.5|3535.5|3534|3535.5|3534.5|3535|3534|260
1608722610000|2020-12-23 11:23:30|3535||3535||3535||3535||31
1608722620000|2020-12-23 11:23:40||3534.5||3534||3534.5||3534|100
1608722630000|2020-12-23 11:23:50|3535.5|3534.5|3535.5|3535|3535.5|3535|3535.5|3534.5|1
1608722640000|2020-12-23 11:24:00|||||||||3
1608722650000|2020-12-23 11:24:10|3536|3535.5|3536|3535|3536|3535.5|3536|3535|881
1608722680000|2020-12-23 11:24:40|3535.5|3534.5|3535|3534.5|3535.5|3534.5|3534.5|3533.5|2139
1608722690000|2020-12-23 11:24:50|3534.5|3534|3535|3534|3535|3534|3534.5|3534|304
1608722700000|2020-12-23 11:25:00|3534.5||3534.5||3534.5||3534.5||600
1608722710000|2020-12-23 11:25:10|3535|3534.5|3535.5|3534.5|3535.5|3534.5|3534.5|3534.5|941
1608722720000|2020-12-23 11:25:20|3535||3535.5||3535.5||3535||0
1608722730000|2020-12-23 11:25:30|3535|3535|3536|3535|3536|3535|3535|3534.5|1347
1608722740000|2020-12-23 11:25:40|3535.5||3536||3536||3535.5||40
1608722760000|2020-12-23 11:26:00|3536.5|3535.5|3536.5|3535.5|3536.5|3535.5|3536.5|3535.5|572
1608722770000|2020-12-23 11:26:10|3536|3535|3536.5|3535.5|3536.5|3535.5|3536|3535|900
1608722780000|2020-12-23 11:26:20||3536||3536||3536||3536|33
1608722790000|2020-12-23 11:26:30|3536|3535.5|3536.5|3536|3537|3536.5|3536|3535.5|1627
1608722800000|2020-12-23 11:26:40|3536|3535.5|3536|3535.5|3536|3535.5|3535.5|3535|707
1608722820000|2020-12-23 11:27:00|3536.5|3536|3536.5|3536|3536.5|3536|3536.5|3536|468
1608722830000|2020-12-23 11:27:10|3537|3536.5|3537|3536.5|3537.5|3536.5|3537|3536.5|564
1608722840000|2020-12-23 11:27:20|3536.5|3536|3537.5|3536.5|3537.5|3536.5|3536.5|3536|2101
1608722850000|2020-12-23 11:27:30|3537|3536|3537.5|3536|3537.5|3536|3537|3536|0
1608722860000|2020-12-23 11:27:40|3538|3536.5|3538|3537|3538|3537|3538|3536.5|0
1608722880000|2020-12-23 11:28:00|||||||||270
1608722890000|2020-12-23 11:28:10|3537.5|3537.5|3538|3537.5|3538|3537.5|3537.5|3537.5|470
1608722930000|2020-12-23 11:28:50|3537.5|3537|3537|3536.5|3537.5|3537|3537|3536.5|1543
1608722940000|2020-12-23 11:29:00|3536.5|3536|3536|3535|3536.5|3536|3536|3535|1159
1608722950000|2020-12-23 11:29:10|3535.5|3534.5|3536|3535|3536.5|3536|3535.5|3534.5|1302
1608722960000|2020-12-23 11:29:20|3535.5||3536||3536||3535.5||48
1608722970000|2020-12-23 11:29:30|3535.5|3534.5|3535.5|3534.5|3536|3535|3535.5|3534.5|481
1608722980000|2020-12-23 11:29:40|3536||3536||3536||3536||0
1608722990000|2020-12-23 11:29:50||3535||3535.5||3535.5||3535|5
1608723000000|2020-12-23 11:30:00|3535.5|3535|3536|3534.5|3536|3535|3535.5|3534.5|256
1608723010000|2020-12-23 11:30:10|3535.5|3534|3535|3534|3535.5|3534|3534.5|3534|0
1608723020000|2020-12-23 11:30:20|3535.5|3534.5|3536|3535|3536|3535|3535|3534|399
1608723030000|2020-12-23 11:30:30||3535.5||3535||3535.5||3535|100
1608723040000|2020-12-23 11:30:40||3535.5||3535.5||3535.5||3535|450
1608723060000|2020-12-23 11:31:00|3536.5|3535|3536|3535.5|3536.5|3535.5|3535.5|3535|1650
1608723080000|2020-12-23 11:31:20|||||||||10
1608723090000|2020-12-23 11:31:30|3536.5|3536|3536.5|3536|3536.5|3536|3536.5|3536|95
1608723100000|2020-12-23 11:31:40|3536|3535.5|3535.5|3535|3536.5|3536|3535|3534|4523
1608723110000|2020-12-23 11:31:50|3535|3534.5|3535.5|3534.5|3535.5|3534.5|3535|3534|395
1608723120000|2020-12-23 11:32:00|3535|3534|3534|3533|3535|3534|3534|3533|0
1608723130000|2020-12-23 11:32:10||3533.5||3533.5||3533.5||3533|10
1608723140000|2020-12-23 11:32:20|3533|3533|3533.5|3532.5|3534|3533|3532.5|3532|4503
1608723150000|2020-12-23 11:32:30|||||||||31
1608723160000|2020-12-23 11:32:40|||||||||60
1608723170000|2020-12-23 11:32:50|3533|3532|3533|3532|3533|3532|3532.5|3532|981
1608723180000|2020-12-23 11:33:00|3532.5|3531.5|3532|3531|3532.5|3532|3532|3531|38
1608723190000|2020-12-23 11:33:10|3531.5|3530.5|3531.5|3530.5|3531.5|3531|3531.5|3530.5|0
1608723200000|2020-12-23 11:33:20|3531|3530|3531|3530|3531|3530.5|3531|3530|0
1608723210000|2020-12-23 11:33:30|3531.5|3530.5|3530.5|3530|3531.5|3530.5|3530.5|3530|1849
1608723230000|2020-12-23 11:33:50|3530|3529.5|3530|3529.5|3530|3529.5|3530|3529.5|0
1608723240000|2020-12-23 11:34:00|3529.5|3529|3530.5|3529.5|3531|3530|3529|3528.5|2717
1608723250000|2020-12-23 11:34:10|3530|3529|3530|3529|3530.5|3529|3529.5|3529|1169
1608723260000|2020-12-23 11:34:20|3529.5|3528.5|3529|3528|3529.5|3529|3528.5|3527.5|596
1608723280000|2020-12-23 11:34:40|3528.5|3527.5|3529|3528|3529|3528|3528.5|3527.5|335
1608723300000|2020-12-23 11:35:00|3528.5|3527.5|3528.5|3527.5|3529|3528|3528|3527.5|838
1608723310000|2020-12-23 11:35:10|3528||3528||3528||3528||0
1608723330000|2020-12-23 11:35:30|||||||||1300
1608723340000|2020-12-23 11:35:40|3528.5|3528|3528.5|3528|3528.5|3528|3528.5|3528|0
1608723350000|2020-12-23 11:35:50||3527.5||3527.5||3528||3527.5|0
1608723370000|2020-12-23 11:36:10||3528||3528||3528||3528|0
1608723380000|2020-12-23 11:36:20|||||||||303
1608723390000|2020-12-23 11:36:30|||||||||3
1608723410000|2020-12-23 11:36:50|3528|3527.5|3527.5|3526.5|3528.5|3527.5|3527|3526|1876
1608723420000|2020-12-23 11:37:00|3527||3527||3527.5||3527||530
1608723430000|2020-12-23 11:37:10|3526.5|3526|3525.5|3525|3527|3526|3525.5|3525|3265
1608723440000|2020-12-23 11:37:20|3525|3524.5|3525.5|3524|3525.5|3525|3525|3524|72
1608723450000|2020-12-23 11:37:30|3525|3524.5|3525|3524|3525|3524.5|3525|3524|232
1608723460000|2020-12-23 11:37:40|3525.5||3525||3525.5||3525||0
1608723470000|2020-12-23 11:37:50|3525.5||3525.5||3525.5||3525.5||0
1608723480000|2020-12-23 11:38:00|3525|3523.5|3524|3523|3525|3523.5|3524|3523|0
1608723500000|2020-12-23 11:38:20|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|3523|3522.5|10
1608723510000|2020-12-23 11:38:30|3524|3523|3524|3523|3524|3523.5|3523.5|3522.5|285
1608723520000|2020-12-23 11:38:40|3523.5|3522.5|3523.5|3522|3523.5|3522.5|3523|3522|521
1608723530000|2020-12-23 11:38:50||3522.5||3523||3523||3522.5|200
1608723540000|2020-12-23 11:39:00|3524|3523.5|3523.5|3523|3524.5|3523.5|3523.5|3522|1454
1608723550000|2020-12-23 11:39:10|3524|3523.5|3524.5|3523.5|3524.5|3524|3523.5|3523.5|200
1608723560000|2020-12-23 11:39:20|3525|3524|3526|3525|3526|3525|3525|3523.5|801
1608723570000|2020-12-23 11:39:30|3525.5|3525.5|3527|3525.5|3527|3525.5|3525.5|3525.5|135
1608723580000|2020-12-23 11:39:40|3526.5|3526|3526|3525.5|3527|3526|3526|3525.5|943
1608723600000|2020-12-23 11:40:00|3525.5|3525|3525|3524|3526|3525|3525|3524|141
1608723610000|2020-12-23 11:40:10|3525.5|3524.5|3526|3525|3526|3525|3525.5|3524|61
1608723620000|2020-12-23 11:40:20|3525.5|3524.5|3525.5|3524.5|3526|3525|3525.5|3524.5|391
1608723630000|2020-12-23 11:40:30|3526||3526||3526||3526||0
1608723650000|2020-12-23 11:40:50|3525.5|3525|3525.5|3525|3525.5|3525|3525.5|3525|0
1608723660000|2020-12-23 11:41:00|3526|3525.5|3526|3525|3526.5|3526|3526|3525|346
1608723670000|2020-12-23 11:41:10|||||||||147
1608723680000|2020-12-23 11:41:20|3525.5|3524.5|3524|3523|3526|3524.5|3524|3522.5|1106
1608723690000|2020-12-23 11:41:30|3523.5|3523.5|3524.5|3523|3524.5|3523.5|3523.5|3523|211
1608723700000|2020-12-23 11:41:40|3524||3524||3524||3524||0
1608723720000|2020-12-23 11:42:00|3523.5||3524||3524||3523.5||293
1608723730000|2020-12-23 11:42:10|3524.5|3523.5|3524.5|3524|3525|3524|3524.5|3523.5|186
1608723740000|2020-12-23 11:42:20|3525||3525||3525||3525||264
1608723750000|2020-12-23 11:42:30|3524.5||3525||3525||3524.5||584
1608723760000|2020-12-23 11:42:40|3524.5|3523.5|3525|3524|3525|3524|3524.5|3523.5|87
1608723780000|2020-12-23 11:43:00|||||||||91
1608723790000|2020-12-23 11:43:10|3524.5|3523.5|3524|3523.5|3525|3523.5|3524|3523.5|957
1608723800000|2020-12-23 11:43:20|3524.5|3524|3524.5|3524|3524.5|3524|3524.5|3524|0
1608723810000|2020-12-23 11:43:30|3524|3523.5|3524.5|3524|3524.5|3524|3524|3523|324
1608723820000|2020-12-23 11:43:40|||||||||103
1608723840000|2020-12-23 11:44:00|3525|3524.5|3525.5|3524|3525.5|3525|3525|3524|332
1608723850000|2020-12-23 11:44:10|3525|3524.5|3525.5|3524.5|3525.5|3524.5|3525|3524.5|0
1608723860000|2020-12-23 11:44:20|||||||||60
1608723870000|2020-12-23 11:44:30|3526|3525|3526.5|3525.5|3526.5|3525.5|3526|3525|15
1608723880000|2020-12-23 11:44:40|3526||3526.5||3526.5||3526||108
1608723890000|2020-12-23 11:44:50|3526|3525|3525.5|3525|3526.5|3525|3525.5|3525|998
1608723900000|2020-12-23 11:45:00|3526||3526||3526||3525.5||52
1608723920000|2020-12-23 11:45:20||3525.5||3525.5||3525.5||3525.5|30
1608723930000|2020-12-23 11:45:30|3526.5|3526|3526.5|3526|3527|3526.5|3526.5|3526|569
1608723950000|2020-12-23 11:45:50|3527|3526.5|3527|3526.5|3527.5|3526.5|3527|3526|577
1608723960000|2020-12-23 11:46:00|3527.5|3526|3526.5|3526|3527.5|3526.5|3526.5|3526|1603
1608723970000|2020-12-23 11:46:10|3527||3527||3527||3527||0
1608723990000|2020-12-23 11:46:30|3526.5|3525.5|3526|3525|3526.5|3525.5|3526|3525|120
1608724000000|2020-12-23 11:46:40|3526.5|3525.5|3526.5|3526|3526.5|3526|3526.5|3525.5|1000
1608724010000|2020-12-23 11:46:50|3526|3525.5|3526.5|3526|3526.5|3526|3526|3525.5|226
1608724020000|2020-12-23 11:47:00|3526|3525.5|3526.5|3525.5|3526.5|3525.5|3526|3525.5|110
1608724040000|2020-12-23 11:47:20|||||||||138
1608724050000|2020-12-23 11:47:30|3526|3525|3526|3525|3526|3525|3526|3525|0
1608724070000|2020-12-23 11:47:50|3526.5|3525.5|3527|3526|3527|3526.5|3526.5|3525.5|463
1608724120000|2020-12-23 11:48:40|3526.5|3525.5|3526|3525|3526.5|3525.5|3525.5|3525|347
1608724130000|2020-12-23 11:48:50|3526.5||3526||3526.5||3526||0
1608724140000|2020-12-23 11:49:00|3526.5||3526||3526.5||3526||0
1608724190000|2020-12-23 11:49:50||3525.5||3525.5||3525.5||3525.5|0
1608724200000|2020-12-23 11:50:00|||||||||513
1608724210000|2020-12-23 11:50:10|3526.5|3525|3526|3525|3526.5|3525|3525|3524.5|878
1608724220000|2020-12-23 11:50:20||3525.5||3525.5||3525.5||3525.5|0
1608724230000|2020-12-23 11:50:30||3525||3525||3525||3525|0
1608724250000|2020-12-23 11:50:50||3525.5||3525.5||3525.5||3525.5|2
1608724260000|2020-12-23 11:51:00|3525.5|3525|3525.5|3525|3526|3525|3525.5|3525|45
1608724270000|2020-12-23 11:51:10|3526||3526||3526||3526||0
1608724290000|2020-12-23 11:51:30|3525.5||3526||3526||3525.5||141
1608724310000|2020-12-23 11:51:50|3526.5|3525.5|3526.5|3526|3527|3526|3526.5|3525.5|0
1608724320000|2020-12-23 11:52:00|3527|3526.5|3526.5|3525.5|3527|3526.5|3526.5|3525.5|1276
1608724330000|2020-12-23 11:52:10|3526||3526||3526||3526||338
1608724340000|2020-12-23 11:52:20|||||||||3
1608724350000|2020-12-23 11:52:30|3526.5|3526|3526.5|3525.5|3526.5|3526|3526|3525.5|172
1608724360000|2020-12-23 11:52:40|3526||3526.5||3526.5||3526||25
1608724380000|2020-12-23 11:53:00|3526|3525|3525.5|3525|3526|3525.5|3525.5|3525|950
1608724390000|2020-12-23 11:53:10|3526|3525.5|3526|3525.5|3526|3525.5|3526|3525|283
1608724400000|2020-12-23 11:53:20||3525||3525||3525||3525|0
1608724430000|2020-12-23 11:53:50|3526.5|3525.5|3526.5|3526|3527|3526.5|3526.5|3525.5|1061
1608724440000|2020-12-23 11:54:00|3527|3526.5|3528|3527|3528|3527|3527|3526.5|1628
1608724450000|2020-12-23 11:54:10|3527.5|3526.5|3527|3526.5|3527.5|3526.5|3526.5|3526|1006
1608724470000|2020-12-23 11:54:30|3527.5|3527|3527.5|3526.5|3527.5|3527|3527.5|3526.5|243
1608724490000|2020-12-23 11:54:50|||||||||43
1608724500000|2020-12-23 11:55:00|3527|3526|3526.5|3526|3527.5|3526|3526.5|3526|212
1608724510000|2020-12-23 11:55:10|3527|3526.5|3528|3527|3528|3527|3527|3526.5|114
1608724520000|2020-12-23 11:55:20|3527.5||3528||3528||3527.5||0
1608724530000|2020-12-23 11:55:30|3528.5|3527.5|3529|3528.5|3529.5|3529|3528.5|3527.5|2239
1608724540000|2020-12-23 11:55:40|3528.5|3528|3528.5|3528|3529|3528|3528.5|3528|369
1608724550000|2020-12-23 11:55:50|3529|3528.5|3529|3528|3529|3528.5|3528.5|3528|1098
1608724560000|2020-12-23 11:56:00|3529.5|3528.5|3530|3529|3530.5|3530|3529.5|3528.5|1363
1608724570000|2020-12-23 11:56:10||3529.5||3529||3529.5||3529|300
1608724590000|2020-12-23 11:56:30||3529.5||3529.5||3529.5||3529.5|0
1608724610000|2020-12-23 11:56:50|||||||||28
1608724620000|2020-12-23 11:57:00|3530.5|3530|3530.5|3529.5|3531|3530|3530|3529.5|552
1608724630000|2020-12-23 11:57:10|3530|3529|3529.5|3528.5|3530|3529|3529|3528.5|586
1608724650000|2020-12-23 11:57:30|3529|3529|3528.5|3528|3529|3529|3528.5|3528|1225
1608724670000|2020-12-23 11:57:50|3528|3527.5|3528.5|3527.5|3528.5|3528|3528|3527.5|395
1608724690000|2020-12-23 11:58:10|3529|3528|3529|3528.5|3529.5|3528.5|3529|3527.5|204
1608724710000|2020-12-23 11:58:30|3529.5|3528|3529.5|3528.5|3529.5|3529|3529.5|3528|803
1608724730000|2020-12-23 11:58:50|3529|3528|3528|3527.5|3529|3528|3528|3527.5|770
1608724740000|2020-12-23 11:59:00|3528.5|3528|3529|3528.5|3529.5|3528.5|3528.5|3528|1250
1608724760000|2020-12-23 11:59:20|3529.5|3529|3529.5|3528.5|3529.5|3529|3529|3528.5|209
1608724780000|2020-12-23 11:59:40|3530|3529|3530.5|3529.5|3530.5|3529.5|3530|3529|670
1608724790000|2020-12-23 11:59:50|3531|3530|3531|3530|3531|3530.5|3531|3530|546
1608724800000|2020-12-23 12:00:00|3530.5|3529.5|3527.5|3526.5|3530.5|3529.5|3527.5|3526.5|822
1608724810000|2020-12-23 12:00:10|3527|3526|3527|3526|3527|3526|3527|3526|0
1608724820000|2020-12-23 12:00:20|3526.5|3525.5|3525|3524|3526.5|3526|3525|3524|1007
1608724830000|2020-12-23 12:00:30|3524.5||3525||3525||3524.5||0
1608724840000|2020-12-23 12:00:40|3525.5||3525.5||3525.5||3525||10
1608724850000|2020-12-23 12:00:50|3525||3525.5||3525.5||3525||0
1608724860000|2020-12-23 12:01:00|3525|3524.5|3525.5|3524.5|3525.5|3524.5|3525|3524.5|0
1608724870000|2020-12-23 12:01:10|3526|3525|3526|3525|3526|3525.5|3525.5|3524.5|250
1608724880000|2020-12-23 12:01:20|3525.5|3525.5|3525.5|3525|3525.5|3525.5|3525.5|3525|161
1608724890000|2020-12-23 12:01:30|3525|3524.5|3526|3525|3526|3525|3525|3524|641
1608724900000|2020-12-23 12:01:40|3526.5|3525.5|3527|3526|3527|3526|3526.5|3525.5|425
1608724910000|2020-12-23 12:01:50|3526|3525.5|3526|3524.5|3526.5|3525.5|3525.5|3524.5|272
1608724930000|2020-12-23 12:02:10|3525.5|3524|3524.5|3523.5|3526|3524.5|3524.5|3523.5|1305
1608724940000|2020-12-23 12:02:20|3525|3524|3525|3524|3525|3524.5|3524.5|3524|379
1608724950000|2020-12-23 12:02:30|3525.5|3524.5|3525.5|3525|3526|3525.5|3525.5|3524.5|1200
1608724960000|2020-12-23 12:02:40|3526|3525.5|3525.5|3524.5|3526|3525.5|3525|3524.5|750
1608724970000|2020-12-23 12:02:50|3526|3525|3526|3525|3526|3525|3526|3524.5|95
1608724980000|2020-12-23 12:03:00|3526.5|3525.5|3526.5|3525.5|3526.5|3525.5|3526.5|3525.5|36
1608725000000|2020-12-23 12:03:20|3526|3525|3526|3525|3526|3525|3525.5|3525|31
1608725020000|2020-12-23 12:03:40|3526.5|3525.5|3527|3526|3527|3526|3526.5|3525.5|3
1608725040000|2020-12-23 12:04:00|3526.5|3526.5|3527|3526.5|3527|3526.5|3526.5|3526.5|1200
1608725060000|2020-12-23 12:04:20|3526.5|3526|3524.5|3523.5|3526.5|3526|3524.5|3523.5|3139
1608725070000|2020-12-23 12:04:30|3524|3523|3524|3523|3524|3523|3524|3523|0
1608725090000|2020-12-23 12:04:50|3523.5|3522.5|3523|3522|3523.5|3522.5|3523|3522|545
1608725100000|2020-12-23 12:05:00|3522.5|3522.5|3523|3522.5|3523|3522.5|3522.5|3522.5|1698
1608725110000|2020-12-23 12:05:10|3523.5|3523|3524|3523|3524|3523|3523.5|3522.5|648
1608725120000|2020-12-23 12:05:20|3523.5|3522.5|3522.5|3521.5|3523.5|3523|3522|3521|1101
1608725130000|2020-12-23 12:05:30|3523|3522|3523|3522|3523|3522.5|3523|3522|275
1608725150000|2020-12-23 12:05:50|3523.5|3522.5|3523.5|3523|3523.5|3523|3523.5|3522.5|351
1608725160000|2020-12-23 12:06:00|3524|3523.5|3524.5|3523.5|3524.5|3524|3524|3523.5|615
1608725170000|2020-12-23 12:06:10||3523||3524||3524||3523|574
1608725180000|2020-12-23 12:06:20|3524|3523.5|3524|3523|3524|3523.5|3524|3523|10
1608725190000|2020-12-23 12:06:30|3523.5||3523.5||3523.5||3523.5||74
1608725200000|2020-12-23 12:06:40|3523|3522.5|3524.5|3523.5|3524.5|3524|3523|3522.5|1769
1608725210000|2020-12-23 12:06:50|3525|3524|3524.5|3524|3525|3524.5|3524.5|3524|1097
1608725220000|2020-12-23 12:07:00|3525|3524.5|3525.5|3524.5|3525.5|3524.5|3525|3524.5|2354
1608725240000|2020-12-23 12:07:20|3525|3525|3524.5|3524|3525|3525|3524.5|3524|1097
1608725270000|2020-12-23 12:07:50|3524|3523.5|3524.5|3524|3524.5|3524|3524|3523|466
1608725280000|2020-12-23 12:08:00|3524|3523.5|3524|3523.5|3524|3523.5|3524|3523|992
1608725290000|2020-12-23 12:08:10|3524.5||3524.5||3524.5||3524.5||162
1608725300000|2020-12-23 12:08:20||3524||3523.5||3524||3523.5|87
1608725310000|2020-12-23 12:08:30|3524|3524|3524|3523|3524|3524|3524|3523|676
1608725320000|2020-12-23 12:08:40||3523.5||3523||3523.5||3523|0
1608725330000|2020-12-23 12:08:50|3524.5|3523.5|3525|3524|3525|3524|3524.5|3523|167
1608725340000|2020-12-23 12:09:00|3524.5|3523.5|3524|3523.5|3524.5|3523.5|3524|3523|454
1608725350000|2020-12-23 12:09:10|3524.5|3524|3524.5|3524|3524.5|3524|3524.5|3524|716
1608725360000|2020-12-23 12:09:20|3525|3523.5|3525|3524|3525|3524|3525|3523.5|0
1608725370000|2020-12-23 12:09:30||3524.5||3524.5||3524.5||3524.5|0
1608725380000|2020-12-23 12:09:40||3524||3524||3524||3524|316
1608725390000|2020-12-23 12:09:50|3525.5|3524.5|3525.5|3524.5|3525.5|3525|3525.5|3524.5|171
1608725400000|2020-12-23 12:10:00|3526|3525|3526|3525|3526|3525.5|3526|3525|703
1608725410000|2020-12-23 12:10:10||3525.5||3525||3525.5||3525|250
1608725420000|2020-12-23 12:10:20|3525.5||3525.5||3525.5||3525.5||413
1608725430000|2020-12-23 12:10:30|3526|3524.5|3525|3524|3526|3524.5|3525|3524|1549
1608725450000|2020-12-23 12:10:50|3524.5|3523.5|3524|3523.5|3524.5|3523.5|3523.5|3523|575
1608725460000|2020-12-23 12:11:00|3524.5|3524|3524.5|3523.5|3524.5|3524|3524.5|3523.5|273
1608725470000|2020-12-23 12:11:10|3525|3524|3525.5|3525|3526|3525|3525|3523.5|340
1608725480000|2020-12-23 12:11:20|3526|3525.5|3526|3525|3526|3525.5|3525.5|3525|1
1608725490000|2020-12-23 12:11:30|3525.5|3524.5|3524.5|3523.5|3525.5|3524.5|3524.5|3523.5|34
1608725500000|2020-12-23 12:11:40|3525|3524|3525|3524|3525|3524|3524.5|3524|0
1608725510000|2020-12-23 12:11:50|3524.5|3524.5|3525|3524|3525|3524.5|3524.5|3524|1291
1608725520000|2020-12-23 12:12:00|||||||||60
1608725530000|2020-12-23 12:12:10|3524.5|3523.5|3524.5|3523.5|3524.5|3523.5|3524.5|3523.5|3
1608725540000|2020-12-23 12:12:20|3524||3524||3524||3524||45
1608725560000|2020-12-23 12:12:40|3524.5|3524|3524.5|3523.5|3524.5|3524|3524.5|3523.5|368
1608725570000|2020-12-23 12:12:50|3525|3524|3525|3524.5|3525|3524.5|3525|3523.5|378
1608725590000|2020-12-23 12:13:10|3525.5|3525|3526.5|3525.5|3526.5|3526|3525.5|3525|567
1608725600000|2020-12-23 12:13:20|3527|3526|3527.5|3526.5|3527.5|3527|3527|3525.5|242
1608725610000|2020-12-23 12:13:30||3527||3526.5||3527||3526.5|319
1608725630000|2020-12-23 12:13:50|3527|3526|3527|3526.5|3527|3526.5|3526.5|3526|4718
1608725640000|2020-12-23 12:14:00|||||||||10
1608725650000|2020-12-23 12:14:10|||||||||4
1608725660000|2020-12-23 12:14:20|3527.5|3527|3528|3527.5|3528.5|3528|3527.5|3527|1393
1608725670000|2020-12-23 12:14:30|3528.5||3528.5||3528.5||3528.5||0
1608725680000|2020-12-23 12:14:40|||||||||200
1608725690000|2020-12-23 12:14:50|3529|3528|3529|3528|3529.5|3529|3529|3528|972
1608725710000|2020-12-23 12:15:10|3529.5|3528.5|3529.5|3528.5|3529.5|3528.5|3529|3528|0
1608725740000|2020-12-23 12:15:40||3529||3528.5||3529||3528.5|100
1608725750000|2020-12-23 12:15:50|3529|3528|3528.5|3527.5|3529|3528|3528|3527.5|971
1608725770000|2020-12-23 12:16:10|3528|3527|3527.5|3527|3528.5|3527|3527.5|3527|11
1608725790000|2020-12-23 12:16:30|3528|3527.5|3527.5|3527|3528|3527.5|3527.5|3527|397
1608725800000|2020-12-23 12:16:40|||||||||1000
1608725830000|2020-12-23 12:17:10|3527|3526.5|3527.5|3527|3527.5|3527|3527|3526.5|483
1608725840000|2020-12-23 12:17:20||3526.5||3527||3527||3526.5|10
1608725850000|2020-12-23 12:17:30|||||||||113
1608725870000|2020-12-23 12:17:50|3527|3526.5|3527|3526.5|3527|3526.5|3527|3526.5|148
1608725880000|2020-12-23 12:18:00|3527.5|3527|3527.5|3526.5|3528|3527|3527.5|3526.5|1301
1608725920000|2020-12-23 12:18:40|||||||||75
1608725930000|2020-12-23 12:18:50|3527|3526|3525|3524.5|3527|3526|3525|3524|10415
1608725940000|2020-12-23 12:19:00||3524||3524||3524||3524|475
1608725950000|2020-12-23 12:19:10|3525.5|3524.5|3525|3524.5|3525.5|3525|3525|3524.5|309
1608725960000|2020-12-23 12:19:20||3524||3524||3524||3524|0
1608725970000|2020-12-23 12:19:30|3524.5|3523.5|3524|3523.5|3524.5|3523.5|3524|3523.5|1704
1608725980000|2020-12-23 12:19:40|||||||||15
1608725990000|2020-12-23 12:19:50|3524.5|3524|3524.5|3523.5|3524.5|3524|3524.5|3523.5|258
1608726000000|2020-12-23 12:20:00|3525|3524|3525.5|3524.5|3525.5|3525|3525|3524|1510
1608726010000|2020-12-23 12:20:10|3525||3525||3525||3525||0
1608726020000|2020-12-23 12:20:20|3525.5|3525|3526.5|3525.5|3526.5|3525.5|3525.5|3525|720
1608726030000|2020-12-23 12:20:30|3527|3526|3526.5|3525.5|3527|3526.5|3526.5|3525.5|3051
1608726040000|2020-12-23 12:20:40|3527|3526|3527|3526|3527|3526|3527|3525.5|878
1608726060000|2020-12-23 12:21:00||3526.5||3526||3526.5||3526|287
1608726080000|2020-12-23 12:21:20|3526.5|3525.5|3526|3525|3527|3525.5|3525|3524|1840
1608726090000|2020-12-23 12:21:30|3526.5|3525.5|3526.5|3525.5|3526.5|3525.5|3526.5|3525|440
1608726100000|2020-12-23 12:21:40|3526|3526|3526.5|3525.5|3526.5|3526|3526|3525.5|330
1608726110000|2020-12-23 12:21:50||3526||3525.5||3526||3525.5|965
1608726120000|2020-12-23 12:22:00|3527|3526|3527|3526.5|3527|3526.5|3527|3525.5|359
1608726130000|2020-12-23 12:22:10|3527.5|3526|3527.5|3526.5|3527.5|3526.5|3527.5|3526|568
1608726140000|2020-12-23 12:22:20||3527||3526.5||3527||3526.5|721
1608726150000|2020-12-23 12:22:30||3527||3527||3527||3527|0
1608726170000|2020-12-23 12:22:50|3528|3527.5|3528|3527|3528|3527.5|3528|3527|249
1608726180000|2020-12-23 12:23:00|3527.5|3527.5|3527.5|3527|3528|3527.5|3527.5|3527|144
1608726200000|2020-12-23 12:23:20|3528|3527.5|3528.5|3527.5|3528.5|3527.5|3528|3527.5|302
1608726210000|2020-12-23 12:23:30||3528||3528||3528||3528|0
1608726220000|2020-12-23 12:23:40|3529|3528.5|3529.5|3528.5|3529.5|3528.5|3529|3528.5|267
1608726250000|2020-12-23 12:24:10|3529|3528|3528.5|3527.5|3529|3528|3528|3527.5|382
1608726260000|2020-12-23 12:24:20|||||||||25
1608726270000|2020-12-23 12:24:30|3529|3528|3529|3528|3529|3528|3529|3528|0
1608726280000|2020-12-23 12:24:40|3528.5|3527.5|3528|3527.5|3528.5|3527.5|3528|3527.5|334
1608726290000|2020-12-23 12:24:50|3528.5||3528.5||3528.5||3528.5||0
1608726300000|2020-12-23 12:25:00|3528|3527|3527.5|3526.5|3528|3527|3527.5|3526.5|453
1608726310000|2020-12-23 12:25:10||3527||3526.5||3527||3526.5|0
1608726320000|2020-12-23 12:25:20|3527|3526|3527|3526|3527.5|3526.5|3527|3526|172
1608726330000|2020-12-23 12:25:30||3526.5||3526||3526.5||3526|142
1608726340000|2020-12-23 12:25:40|3527.5|3525.5|3525.5|3525|3527.5|3525.5|3525.5|3525|2927
1608726360000|2020-12-23 12:26:00|3525|3524.5|3525|3524|3525|3524.5|3524.5|3524|334
1608726410000|2020-12-23 12:26:50|3524.5|3523.5|3524|3523.5|3525|3523.5|3524|3523.5|205
1608726420000|2020-12-23 12:27:00||3523||3523||3523||3522.5|0
1608726440000|2020-12-23 12:27:20|3524.5|3523.5|3524.5|3523.5|3524.5|3523.5|3524.5|3523.5|667
1608726450000|2020-12-23 12:27:30|3525|3524|3525|3524|3525|3524|3525|3524|0
1608726460000|2020-12-23 12:27:40|3524.5|3523.5|3523.5|3523|3524.5|3523.5|3523.5|3522.5|977
1608726480000|2020-12-23 12:28:00|3523|3522.5|3523.5|3523|3523.5|3523|3523|3522.5|86
1608726510000|2020-12-23 12:28:30|3524|3523.5|3524|3523.5|3524.5|3523.5|3524|3523.5|716
1608726530000|2020-12-23 12:28:50|3523.5|3523|3523.5|3523|3523.5|3523|3523.5|3523|122
1608726540000|2020-12-23 12:29:00|3524||3524||3524||3524||250
1608726550000|2020-12-23 12:29:10|3524.5|3523.5|3525.5|3524.5|3525.5|3525|3524.5|3523.5|413
1608726560000|2020-12-23 12:29:20|3525||3525||3525||3525||393
1608726570000|2020-12-23 12:29:30|3524.5|3524|3524.5|3523.5|3524.5|3524|3524|3523.5|164
1608726590000|2020-12-23 12:29:50|3525|3524|3525.5|3524.5|3525.5|3524.5|3525|3523.5|69
1608726600000|2020-12-23 12:30:00||3525||3525||3525||3525|0
1608726620000|2020-12-23 12:30:20|3526||3525.5||3526||3525.5||0
1608726640000|2020-12-23 12:30:40|3526|3525.5|3526|3525.5|3526|3525.5|3526|3525.5|0
1608726650000|2020-12-23 12:30:50|3526.5|3526|3526.5|3525.5|3527.5|3526.5|3526.5|3525.5|3727
1608726670000|2020-12-23 12:31:10|3527|3526|3527|3525.5|3527|3526|3526.5|3525.5|5
1608726680000|2020-12-23 12:31:20|3526.5||3527||3527||3526.5||0
1608726690000|2020-12-23 12:31:30|3526.5||3527||3527||3526.5||0
1608726700000|2020-12-23 12:31:40|3526.5|3526|3526.5|3525.5|3526.5|3526|3526|3525.5|322
1608726740000|2020-12-23 12:32:20|3527|3526|3527|3526|3527|3526|3527|3526|0
1608726750000|2020-12-23 12:32:30|3526.5|3525.5|3526.5|3525.5|3527|3525.5|3526.5|3525.5|36
1608726760000|2020-12-23 12:32:40|3526|3525|3524.5|3524|3526|3525|3524.5|3524|1433
1608726780000|2020-12-23 12:33:00|3525|3524.5|3525.5|3524.5|3525.5|3524.5|3525|3524|1229
1608726790000|2020-12-23 12:33:10|3525||3525||3525||3525||0
1608726800000|2020-12-23 12:33:20|3524.5|3524|3525|3524|3525|3524|3524.5|3524|43
1608726810000|2020-12-23 12:33:30|3524.5|3524.5|3524.5|3524|3524.5|3524.5|3524.5|3524|1000
1608726820000|2020-12-23 12:33:40|3525|3524.5|3524.5|3523.5|3525|3524.5|3524|3523.5|1015
1608726830000|2020-12-23 12:33:50||3523||3523.5||3523.5||3523|0
1608726840000|2020-12-23 12:34:00|3524||3524||3524||3524||0
1608726870000|2020-12-23 12:34:30|3523.5|3523|3523.5|3522.5|3523.5|3523|3523|3522.5|449
1608726900000|2020-12-23 12:35:00|3523|3522|3525|3524|3525|3524|3523|3522|1462
1608726910000|2020-12-23 12:35:10|3525.5|3524.5|3525.5|3524.5|3525.5|3524.5|3525|3524|15
1608726920000|2020-12-23 12:35:20|3526|3525|3526|3525|3526.5|3525.5|3525.5|3524.5|766
1608726930000|2020-12-23 12:35:30|3526.5|3524.5|3526.5|3526|3526.5|3526|3526.5|3524.5|203
1608726940000|2020-12-23 12:35:40||3525.5||3525.5||3525.5||3525.5|40
1608726950000|2020-12-23 12:35:50||3526||3526||3526||3526|130
1608726990000|2020-12-23 12:36:30|||||||||2
1608727000000|2020-12-23 12:36:40|3526|3525.5|3526.5|3526|3526.5|3526|3526|3525.5|608
1608727030000|2020-12-23 12:37:10|3527|3526.5|3527.5|3526.5|3527.5|3526.5|3527|3526.5|318
1608727040000|2020-12-23 12:37:20||3527||3527||3527||3527|0
1608727050000|2020-12-23 12:37:30|3528|3527.5|3528.5|3528|3528.5|3528|3528|3527.5|472
1608727060000|2020-12-23 12:37:40|3528|3527.5|3528|3527|3528|3527.5|3527.5|3527|309
1608727080000|2020-12-23 12:38:00|3527.5|3526.5|3527|3526|3527.5|3526.5|3527|3526|77
1608727100000|2020-12-23 12:38:20|3527.5|3526.5|3527.5|3526.5|3527.5|3526.5|3527|3526.5|50
1608727110000|2020-12-23 12:38:30|3527|3526|3526.5|3526|3527|3526|3526.5|3526|161
1608727120000|2020-12-23 12:38:40|3526|3525.5|3526|3525.5|3526.5|3525.5|3526|3525.5|255
1608727140000|2020-12-23 12:39:00|3526.5|3526|3526|3525|3526.5|3526|3525.5|3525|380
1608727150000|2020-12-23 12:39:10|3525.5|3524.5|3524|3523|3525.5|3524.5|3523.5|3523|828
1608727180000|2020-12-23 12:39:40|3524.5|3523.5|3525|3524|3525|3524.5|3524.5|3523.5|576
1608727190000|2020-12-23 12:39:50|3525.5|3524.5|3525.5|3525|3526|3525|3525.5|3524.5|101
1608727200000|2020-12-23 12:40:00|3525|3524.5|3524.5|3523.5|3525|3524.5|3524.5|3523.5|254
1608727210000|2020-12-23 12:40:10|3525|3524|3525.5|3524.5|3525.5|3525|3525|3524|1215
1608727220000|2020-12-23 12:40:20|3526|3525|3526|3525|3526|3525.5|3526|3525|443
1608727230000|2020-12-23 12:40:30|3525.5|3524.5|3526|3525|3526|3525|3525|3524.5|449
1608727240000|2020-12-23 12:40:40||3525.5||3525.5||3525.5||3525.5|0
1608727250000|2020-12-23 12:40:50|||||||||14
1608727260000|2020-12-23 12:41:00|3526.5|3526|3527|3526|3527|3526.5|3526.5|3525.5|823
1608727270000|2020-12-23 12:41:10||3526.5||3526||3526.5||3526|0
1608727280000|2020-12-23 12:41:20||3526.5||3526.5||3526.5||3526.5|1
1608727300000|2020-12-23 12:41:40|3526.5|3526|3527|3525.5|3527|3526|3526.5|3525.5|568
1608727310000|2020-12-23 12:41:50|3526.5||3527||3527||3526.5||0
1608727320000|2020-12-23 12:42:00||3526||3526||3526.5||3526|250
1608727330000|2020-12-23 12:42:10|3527.5|3526.5|3527.5|3526.5|3527.5|3526.5|3527.5|3526|1005
1608727340000|2020-12-23 12:42:20|3527|3526|3526.5|3526|3527|3526|3526.5|3526|252
1608727360000|2020-12-23 12:42:40|3527|3526.5|3527.5|3526.5|3527.5|3526.5|3526.5|3526|660
1608727370000|2020-12-23 12:42:50|3527|3526|3526.5|3526|3527|3526|3526.5|3526|170
1608727380000|2020-12-23 12:43:00|3527||3527||3527||3527||115
1608727390000|2020-12-23 12:43:10|3526.5|3525.5|3527|3526|3527|3526|3526.5|3525.5|337
1608727400000|2020-12-23 12:43:20|3527.5|3526.5|3527.5|3527|3527.5|3527|3527.5|3526|0
1608727410000|2020-12-23 12:43:30||3526.5||3526.5||3526.5||3526.5|3
1608727440000|2020-12-23 12:44:00|3527|3526|3527.5|3526.5|3527.5|3527|3526.5|3526|1351
1608727450000|2020-12-23 12:44:10|3527|3526|3527|3526|3527|3526|3527|3526|165
1608727460000|2020-12-23 12:44:20||3526.5||3526||3526.5||3526|146
1608727500000|2020-12-23 12:45:00|3526.5|3526.5|3526.5|3526|3527|3526.5|3526.5|3526|372
1608727520000|2020-12-23 12:45:20|3527|3526.5|3527|3526.5|3527|3526.5|3527|3526.5|369
1608727530000|2020-12-23 12:45:30||3526||3526||3526||3526|0
1608727540000|2020-12-23 12:45:40|3526.5|3525.5|3526|3525|3527|3526|3525.5|3525|690
1608727550000|2020-12-23 12:45:50|||||||||50
1608727560000|2020-12-23 12:46:00|3526.5|3525.5|3526.5|3526|3526.5|3526|3526.5|3525.5|191
1608727570000|2020-12-23 12:46:10|3526|3525.5|3526|3525|3526|3525.5|3526|3525|77
1608727590000|2020-12-23 12:46:30|3526.5|3525.5|3526|3525.5|3526.5|3525.5|3526|3525.5|144
1608727600000|2020-12-23 12:46:40|3526.5||3526||3526.5||3526||0
1608727610000|2020-12-23 12:46:50|3527|3526.5|3527|3526|3527|3526.5|3526.5|3526|2449
1608727620000|2020-12-23 12:47:00|3526.5|3526.5|3526.5|3526|3526.5|3526.5|3526.5|3526|43
1608727630000|2020-12-23 12:47:10|3526|3525.5|3525.5|3525|3526.5|3525.5|3525.5|3525|296
1608727640000|2020-12-23 12:47:20|3526|3525.5|3526|3525|3526|3525.5|3526|3525|349
1608727660000|2020-12-23 12:47:40||3525.5||3525.5||3525.5||3525.5|144
1608727670000|2020-12-23 12:47:50|3525.5|3525|3525|3524.5|3525.5|3525|3525|3524.5|249
1608727680000|2020-12-23 12:48:00|3525.5|3525|3526|3525|3526|3525|3525.5|3525|195
1608727690000|2020-12-23 12:48:10|3526.5|3525.5|3526|3525.5|3526.5|3526|3526|3525|438
1608727700000|2020-12-23 12:48:20||3525||3525||3525||3525|0
1608727710000|2020-12-23 12:48:30||3525.5||3525.5||3525.5||3525.5|130
1608727720000|2020-12-23 12:48:40|||||||||74
1608727760000|2020-12-23 12:49:20|3526.5|3526|3527|3526.5|3527|3526.5|3526.5|3526|702
1608727770000|2020-12-23 12:49:30|3526.5|3526|3527|3526|3527|3526|3526.5|3526|26
1608727780000|2020-12-23 12:49:40||3526.5||3526.5||3526.5||3526.5|200
1608727790000|2020-12-23 12:49:50|||||||||70
1608727800000|2020-12-23 12:50:00|3527.5|3527|3526|3525.5|3528|3527|3526|3525.5|2204
1608727810000|2020-12-23 12:50:10||3525||3525||3525||3525|0
1608727820000|2020-12-23 12:50:20||3525.5||3525||3525.5||3525|77
1608727830000|2020-12-23 12:50:30|3525.5||3525.5||3525.5||3525.5||41
1608727860000|2020-12-23 12:51:00|3526|3525.5|3526|3525|3526|3525.5|3525.5|3525|261
1608727870000|2020-12-23 12:51:10||3525.5||3525.5||3525.5||3525.5|303
1608727880000|2020-12-23 12:51:20|3526.5|3526|3527|3526|3527|3526|3526.5|3526|399
1608727890000|2020-12-23 12:51:30|3526.5|3525.5|3526.5|3525.5|3526.5|3525.5|3526|3525.5|642
1608727900000|2020-12-23 12:51:40||3526||3525.5||3526||3525.5|23
1608727910000|2020-12-23 12:51:50||3526||3525.5||3526||3525.5|27
1608727930000|2020-12-23 12:52:10|3526|3525|3526|3525|3526|3525|3525.5|3525|214
1608727940000|2020-12-23 12:52:20|||||||||90
1608727960000|2020-12-23 12:52:40|3525.5|3525.5|3525|3524|3526|3525.5|3525|3524|5779
1608727970000|2020-12-23 12:52:50|3524.5||3524.5||3524.5||3524.5||0
1608727980000|2020-12-23 12:53:00|3525|3524.5|3525|3524|3525|3524.5|3525|3524|257
1608728020000|2020-12-23 12:53:40|3525.5|3524.5|3525.5|3524.5|3525.5|3525|3525.5|3524.5|660
1608728030000|2020-12-23 12:53:50|3526|3525|3526.5|3526|3526.5|3526|3525.5|3524.5|5205
1608728040000|2020-12-23 12:54:00|3526|3525.5|3525.5|3525|3526|3525.5|3525.5|3525|671
1608728050000|2020-12-23 12:54:10|3526|3525.5|3526|3525|3526|3525.5|3525.5|3525|330
1608728070000|2020-12-23 12:54:30|3526.5|3525.5|3526.5|3526|3526.5|3526|3526.5|3525.5|0
1608728090000|2020-12-23 12:54:50||3525.5||3526||3526||3525.5|57
1608728100000|2020-12-23 12:55:00|3526|3525.5|3526|3525.5|3526|3525.5|3526|3525.5|390
1608728110000|2020-12-23 12:55:10|3525.5|3525|3525.5|3525|3525.5|3525|3525.5|3525|100
1608728130000|2020-12-23 12:55:30|3525|3524.5|3525.5|3524.5|3525.5|3524.5|3525|3524|454
1608728140000|2020-12-23 12:55:40|3526|3525|3526|3525.5|3526|3525.5|3526|3525|436
1608728150000|2020-12-23 12:55:50|3525.5|3525|3526|3525|3526|3525.5|3525.5|3524.5|322
1608728160000|2020-12-23 12:56:00|||||||||2
1608728180000|2020-12-23 12:56:20|3525.5||3525.5||3525.5||3525.5||0
1608728210000|2020-12-23 12:56:50|3526|3524.5|3526|3525|3526|3525.5|3525.5|3524.5|916
1608728220000|2020-12-23 12:57:00||3525.5||3525.5||3525.5||3525.5|0
1608728240000|2020-12-23 12:57:20|3526.5|3526|3527|3526.5|3527|3526.5|3526.5|3526|1012
1608728250000|2020-12-23 12:57:30|3526.5|3526|3527|3526|3527|3526.5|3526.5|3526|1608
1608728260000|2020-12-23 12:57:40|3527.5|3526.5|3528.5|3527.5|3528.5|3528|3527|3526.5|1234
1608728270000|2020-12-23 12:57:50|3528|3528|3528.5|3527.5|3528.5|3528|3528|3527.5|250
1608728280000|2020-12-23 12:58:00|3528|3527|3527.5|3527|3528|3527.5|3527.5|3527|59
1608728290000|2020-12-23 12:58:10|3527|3526.5|3527.5|3526.5|3527.5|3526.5|3527|3526.5|296
1608728330000|2020-12-23 12:58:50|3527|3527|3527|3526.5|3527|3527|3527|3526.5|154
1608728340000|2020-12-23 12:59:00||3526||3526.5||3526.5||3526|0
1608728350000|2020-12-23 12:59:10|3527.5||3527.5||3527.5||3527.5||0
1608728400000|2020-12-23 13:00:00|3527|3526|3526.5|3526|3527.5|3526|3526.5|3526|243
1608728410000|2020-12-23 13:00:10|3526|3525.5|3526.5|3525.5|3526.5|3525.5|3526|3525.5|0
1608728420000|2020-12-23 13:00:20|3527|3526|3527|3526.5|3527.5|3526.5|3527|3526|67
1608728430000|2020-12-23 13:00:30|3526.5|3526|3527|3526|3527|3526.5|3526.5|3526|214
1608728440000|2020-12-23 13:00:40|3527.5|3526.5|3527.5|3526.5|3527.5|3526.5|3527.5|3526|0
1608728480000|2020-12-23 13:01:20|3527|3526|3527|3526|3527|3526|3526.5|3526|289
1608728490000|2020-12-23 13:01:30||3526.5||3526||3526.5||3526|0
1608728510000|2020-12-23 13:01:50|||||||||14
1608728520000|2020-12-23 13:02:00|3527.5|3526.5|3527.5|3526.5|3527.5|3527|3527|3526|216
1608728530000|2020-12-23 13:02:10||3527||3526.5||3527||3526.5|192
1608728540000|2020-12-23 13:02:20|3527||3527||3527||3527||4
1608728550000|2020-12-23 13:02:30|3527.5||3527.5||3527.5||3527.5||0
1608728560000|2020-12-23 13:02:40|3527|3526|3526.5|3526|3527|3526|3526|3525.5|576
1608728570000|2020-12-23 13:02:50|3526|3525.5|3525|3524.5|3526|3525.5|3525|3524.5|5239
1608728580000|2020-12-23 13:03:00|3524.5|3524|3524.5|3523.5|3525|3524|3524.5|3523.5|211
1608728590000|2020-12-23 13:03:10|3525|3524|3525|3524|3525|3524.5|3525|3524|763
1608728600000|2020-12-23 13:03:20|3524.5|3523.5|3524.5|3524|3525|3524|3524|3523.5|157
1608728610000|2020-12-23 13:03:30|3525|3524.5|3524.5|3524|3525|3524.5|3524.5|3524|3
1608728630000|2020-12-23 13:03:50|3525||3525||3525||3525||10
1608728640000|2020-12-23 13:04:00|3525.5|3524.5|3527|3526.5|3527|3526.5|3525.5|3524|1801
1608728670000|2020-12-23 13:04:30|3526.5|3526|3526.5|3526|3526.5|3526|3526.5|3526|53
1608728680000|2020-12-23 13:04:40|3527|3526.5|3527.5|3526.5|3527.5|3526.5|3527|3526|401
1608728690000|2020-12-23 13:04:50||3527||3527||3527||3527|44
1608728700000|2020-12-23 13:05:00|3528|3527.5|3528|3527|3528|3527.5|3528|3527|940
1608728720000|2020-12-23 13:05:20|3528.5|3527.5|3528|3527.5|3528.5|3528|3528|3527|135
1608728730000|2020-12-23 13:05:30|||||||||24
1608728740000|2020-12-23 13:05:40|3528.5|3528|3529|3528.5|3529|3528.5|3528.5|3528|374
1608728750000|2020-12-23 13:05:50|3529.5|3529|3529.5|3529|3529.5|3529|3529.5|3529|251
1608728760000|2020-12-23 13:06:00||3528.5||3528.5||3528.5||3528.5|0
1608728790000|2020-12-23 13:06:30|3530|3529|3529.5|3529|3530|3529.5|3529.5|3529|1002
1608728810000|2020-12-23 13:06:50|3530|3529.5|3530|3529.5|3530|3529.5|3529.5|3529|1052
1608728820000|2020-12-23 13:07:00|3529.5|3529|3529.5|3528.5|3529.5|3529|3529|3528.5|448
1608728840000|2020-12-23 13:07:20|3529|3528|3528.5|3528|3529.5|3528|3528.5|3528|799
1608728850000|2020-12-23 13:07:30|3528|3527.5|3527.5|3526.5|3528|3527.5|3527.5|3526.5|847
1608728860000|2020-12-23 13:07:40|3528|3527|3528|3527|3528|3527.5|3527.5|3526.5|120
1608728870000|2020-12-23 13:07:50||3527.5||3527||3527.5||3526.5|3
1608728880000|2020-12-23 13:08:00|||||||||425
1608728900000|2020-12-23 13:08:20|3528.5|3527.5|3528.5|3528|3528.5|3528|3528.5|3527|566
1608728910000|2020-12-23 13:08:30|3529|3528.5|3529|3528|3529.5|3528.5|3529|3528|309
1608728920000|2020-12-23 13:08:40|3529.5|3528.5|3530|3529|3530|3529|3529.5|3528.5|0
1608728930000|2020-12-23 13:08:50|3530.5|3529.5|3530.5|3530|3530.5|3530|3530.5|3529.5|455
1608728940000|2020-12-23 13:09:00|3530|3529.5|3530.5|3530|3530.5|3530|3530|3529.5|180
1608728950000|2020-12-23 13:09:10||3529.5||3529.5||3529.5||3529.5|0
1608728960000|2020-12-23 13:09:20|||||||||75
1608728980000|2020-12-23 13:09:40|3531|3530|3531|3530|3531|3530.5|3530.5|3530|224
1608729000000|2020-12-23 13:10:00|3530.5|3530.5|3531|3530|3531|3530.5|3530.5|3530|352
1608729020000|2020-12-23 13:10:20|3530.5|3529.5|3529|3528|3530.5|3530|3528.5|3528|2463
1608729030000|2020-12-23 13:10:30|3529.5|3528.5|3529|3528|3529.5|3528.5|3529|3528|750
1608729050000|2020-12-23 13:10:50|3528.5|3527.5|3528|3527|3529|3527.5|3528|3527|279
1608729060000|2020-12-23 13:11:00|3528.5||3528||3528.5||3528||169
1608729070000|2020-12-23 13:11:10|3528.5|3527.5|3528.5|3527.5|3528.5|3528|3528|3527.5|650
1608729080000|2020-12-23 13:11:20||3527||3527||3527||3527|0
1608729090000|2020-12-23 13:11:30|3528|3527.5|3528.5|3527.5|3528.5|3527.5|3528|3527.5|0
1608729110000|2020-12-23 13:11:50|3528|3528|3528|3527.5|3528|3528|3528|3527.5|40
1608729120000|2020-12-23 13:12:00|3527.5|3527|3527.5|3527|3527.5|3527|3527.5|3527|215
1608729130000|2020-12-23 13:12:10|3527|3526.5|3527|3526|3527|3526.5|3527|3526|161
1608729140000|2020-12-23 13:12:20|3526.5|3526.5|3527|3526.5|3527|3526.5|3526.5|3526.5|0
1608729150000|2020-12-23 13:12:30|3527.5|3527|3527|3526|3527.5|3527|3526.5|3526|282
1608729160000|2020-12-23 13:12:40|3526.5||3526.5||3526.5||3526.5||20
1608729170000|2020-12-23 13:12:50|3527||3527||3527||3527||20
1608729190000|2020-12-23 13:13:10|3526.5||3526.5||3526.5||3526.5||0
1608729200000|2020-12-23 13:13:20|||||||||1000
1608729210000|2020-12-23 13:13:30|3526|3525.5|3526|3525.5|3526|3525.5|3526|3525|2648
1608729220000|2020-12-23 13:13:40|3526.5|3526|3526.5|3525.5|3526.5|3526|3526.5|3525.5|182
1608729240000|2020-12-23 13:14:00|3526|3526|3527|3526.5|3527|3526.5|3526|3526|435
1608729250000|2020-12-23 13:14:10|3527.5|3527|3528.5|3527.5|3528.5|3528|3527.5|3527|2340
1608729270000|2020-12-23 13:14:30||3527||3527.5||3527.5||3527|0
1608729280000|2020-12-23 13:14:40||3527||3527.5||3527.5||3527|0
1608729300000|2020-12-23 13:15:00|3528|3527|3528.5|3527.5|3529|3528.5|3527.5|3527|3880
1608729310000|2020-12-23 13:15:10|3529|3528|3529|3528|3529|3528.5|3529|3527.5|2808
1608729320000|2020-12-23 13:15:20|3528.5|3527.5|3528.5|3527.5|3528.5|3527.5|3528|3527.5|120
1608729330000|2020-12-23 13:15:30|3529|3528|3529|3528.5|3529|3528.5|3529|3527.5|1248
1608729340000|2020-12-23 13:15:40|||||||||436
1608729350000|2020-12-23 13:15:50|3529.5|3529|3529|3528.5|3529.5|3529|3529|3528.5|198
1608729360000|2020-12-23 13:16:00|||||||||3868
1608729370000|2020-12-23 13:16:10|3529.5|3529|3530|3529.5|3530|3529.5|3529.5|3529|1631
1608729380000|2020-12-23 13:16:20|||||||||700
1608729390000|2020-12-23 13:16:30|3530.5|3530|3530|3529.5|3530.5|3530|3530|3529.5|268
1608729400000|2020-12-23 13:16:40|3529.5|3529|3530|3529|3530|3529.5|3529.5|3529|438
1608729410000|2020-12-23 13:16:50|3529.5|3528.5|3529.5|3528.5|3529.5|3529|3529|3528.5|361
1608729420000|2020-12-23 13:17:00|3529|3528|3528.5|3527.5|3529|3528.5|3528|3527.5|7587
1608729430000|2020-12-23 13:17:10|3528|3527|3527.5|3526.5|3528|3527|3527.5|3526.5|436
1608729440000|2020-12-23 13:17:20|3528|3527|3527.5|3526.5|3528|3527.5|3527.5|3526.5|2062
1608729450000|2020-12-23 13:17:30||3526||3526.5||3526.5||3526|28
1608729460000|2020-12-23 13:17:40|3528|3527|3528|3527|3528|3527.5|3527.5|3527|651
1608729470000|2020-12-23 13:17:50||3527.5||3527.5||3527.5||3527.5|10
1608729480000|2020-12-23 13:18:00|3528.5|3528|3529|3528.5|3529|3528.5|3528.5|3528|2526
1608729490000|2020-12-23 13:18:10|3529.5|3529|3529.5|3528.5|3529.5|3529|3529.5|3528.5|187
1608729510000|2020-12-23 13:18:30|||||||||5
1608729530000|2020-12-23 13:18:50|3529|3528|3529.5|3528.5|3529.5|3529|3528.5|3528|1290
1608729550000|2020-12-23 13:19:10|3529||3529||3529||3529||0
1608729560000|2020-12-23 13:19:20|3528.5|3528|3528.5|3528|3528.5|3528|3528.5|3528|923
1608729570000|2020-12-23 13:19:30|3529|3528.5|3529|3528.5|3529|3528.5|3529|3528.5|214
1608729580000|2020-12-23 13:19:40||3528||3528.5||3528.5||3528|69
1608729590000|2020-12-23 13:19:50|||||||||50
1608729610000|2020-12-23 13:20:10|3529.5|3529|3530.5|3529.5|3530.5|3530|3529.5|3529|494
1608729620000|2020-12-23 13:20:20|3531|3530|3531|3530|3531|3530.5|3531|3530|516
1608729630000|2020-12-23 13:20:30|3530.5|3530.5|3531|3529.5|3531|3530.5|3530.5|3529.5|243
1608729640000|2020-12-23 13:20:40|3530.5|3530|3530|3529.5|3530.5|3530|3530|3529.5|879
1608729650000|2020-12-23 13:20:50|3529.5|3529|3530|3529|3530|3529.5|3529.5|3529|57
1608729660000|2020-12-23 13:21:00|3530.5|3529.5|3530.5|3529.5|3530.5|3529.5|3530|3529.5|14
1608729670000|2020-12-23 13:21:10|3530|3529|3529.5|3528.5|3530|3529|3529|3528.5|420
1608729680000|2020-12-23 13:21:20|3530|3529|3530|3529|3530|3529|3530|3529|0
1608729690000|2020-12-23 13:21:30|3530.5|3529.5|3530.5|3530|3530.5|3530|3530.5|3529.5|249
1608729700000|2020-12-23 13:21:40|3530|3529.5|3530.5|3529.5|3530.5|3529.5|3530|3529.5|254
1608729710000|2020-12-23 13:21:50||3530||3530||3530||3530|0
1608729720000|2020-12-23 13:22:00|3531|3530.5|3530.5|3530|3531|3530.5|3530|3529.5|265
1608729730000|2020-12-23 13:22:10|3531|3530.5|3531.5|3531|3531.5|3531|3531|3530|1273
1608729740000|2020-12-23 13:22:20||3530.5||3530||3530.5||3530|9
1608729750000|2020-12-23 13:22:30|3531|3530.5|3531.5|3530.5|3531.5|3530.5|3531|3530.5|148
1608729760000|2020-12-23 13:22:40|3531|3530|3531|3530|3531|3530|3531|3530|14
1608729800000|2020-12-23 13:23:20|3531.5|3530.5|3531.5|3531|3531.5|3531|3531|3530.5|497
1608729810000|2020-12-23 13:23:30|||||||||86
1608729820000|2020-12-23 13:23:40|3532|3531.5|3532|3531|3532|3531.5|3532|3531|65
1608729840000|2020-12-23 13:24:00|||||||||14
1608729850000|2020-12-23 13:24:10|3531.5|3530.5|3531.5|3530.5|3531.5|3530.5|3531|3530.5|251
1608729870000|2020-12-23 13:24:30|3531|3530|3530.5|3529.5|3531.5|3530|3530|3529.5|224
1608729880000|2020-12-23 13:24:40|3531||3530.5||3531||3530.5||6
1608729890000|2020-12-23 13:24:50|3531|3530|3531|3530|3531|3530|3530.5|3529.5|572
1608729900000|2020-12-23 13:25:00|3530.5|3529.5|3529|3528|3530.5|3529.5|3529|3528|1026
1608729910000|2020-12-23 13:25:10||3528.5||3528.5||3528.5||3528.5|14
1608729920000|2020-12-23 13:25:20||3528||3528||3528||3528|357
1608729930000|2020-12-23 13:25:30|3528.5|3527.5|3528|3527.5|3528.5|3527.5|3528|3527.5|319
1608729940000|2020-12-23 13:25:40|3527.5|3527|3527.5|3526.5|3528|3527|3527.5|3526.5|250
1608729950000|2020-12-23 13:25:50|3527||3527.5||3527.5||3527||0
1608729970000|2020-12-23 13:26:10|3528|3527|3528.5|3527.5|3528.5|3527.5|3528|3527|276
1608729980000|2020-12-23 13:26:20|3528|3527|3528|3527|3528|3527|3528|3527|0
1608729990000|2020-12-23 13:26:30|3527.5||3527.5||3527.5||3527.5||14
1608730000000|2020-12-23 13:26:40|3528|3527.5|3528|3527|3528|3527.5|3527.5|3527|103
1608730010000|2020-12-23 13:26:50|3527.5||3527.5||3527.5||3527.5||0
1608730050000|2020-12-23 13:27:30|3527|3526.5|3527.5|3526.5|3527.5|3527|3527|3526.5|1467
1608730070000|2020-12-23 13:27:50|||||||||330
1608730080000|2020-12-23 13:28:00|||||||||12
1608730100000|2020-12-23 13:28:20|||||||||50
1608730110000|2020-12-23 13:28:30|3527||3527||3527||3527||0
1608730120000|2020-12-23 13:28:40|3527.5||3527.5||3527.5||3527.5||6
1608730130000|2020-12-23 13:28:50|||||||||500
1608730140000|2020-12-23 13:29:00|3527|3526|3526.5|3526|3527.5|3526|3526.5|3526|8
1608730150000|2020-12-23 13:29:10|3527|3526.5|3527|3526|3527.5|3526.5|3527|3526|153
1608730160000|2020-12-23 13:29:20|3527.5||3527||3527.5||3527||0
1608730170000|2020-12-23 13:29:30|||||||||284
1608730190000|2020-12-23 13:29:50|3526.5||3526.5||3527||3526.5||433
1608730200000|2020-12-23 13:30:00|3526|3525.5|3526|3525|3526.5|3525.5|3526|3525|1229
1608730210000|2020-12-23 13:30:10|3525.5|3524.5|3526|3525|3526|3525|3525|3524|2754
1608730220000|2020-12-23 13:30:20||3524.5||3524.5||3524.5||3524.5|100
1608730240000|2020-12-23 13:30:40|3525.5|3525|3525.5|3524.5|3526|3525|3525|3524.5|278
1608730250000|2020-12-23 13:30:50|||||||||176
1608730260000|2020-12-23 13:31:00|3525|3524|3525.5|3524|3525.5|3524|3525|3524|343
1608730270000|2020-12-23 13:31:10|3525|3523.5|3524.5|3523.5|3525|3523.5|3524.5|3523.5|245
1608730280000|2020-12-23 13:31:20|3525|3524|3524.5|3523.5|3525|3524.5|3524.5|3523.5|1520
1608730310000|2020-12-23 13:31:50|||||||||93
1608730320000|2020-12-23 13:32:00|3524|3523|3523|3522|3524|3523|3523|3522|487
1608730340000|2020-12-23 13:32:20||3522.5||3522.5||3522.5||3522.5|0
1608730350000|2020-12-23 13:32:30||3522||3522||3522||3522|0
1608730360000|2020-12-23 13:32:40||3522.5||3522||3522.5||3522|0
1608730370000|2020-12-23 13:32:50|3523.5|3522.5|3524.5|3523.5|3524.5|3523.5|3523.5|3522.5|1249
1608730390000|2020-12-23 13:33:10|3525|3524|3524.5|3524|3525|3524|3524.5|3523.5|0
1608730400000|2020-12-23 13:33:20|3525|3524.5|3524.5|3524|3525|3524.5|3524.5|3524|293
1608730410000|2020-12-23 13:33:30||3523.5||3523.5||3523.5||3523.5|0
1608730420000|2020-12-23 13:33:40|3525|3524|3525|3524.5|3525|3524.5|3525|3524|443
1608730430000|2020-12-23 13:33:50|||||||||180
1608730450000|2020-12-23 13:34:10|3525.5|3525|3526|3525|3526|3525|3525.5|3525|262
1608730480000|2020-12-23 13:34:40|3525.5|3524.5|3525.5|3524.5|3525.5|3524.5|3525|3524.5|1670
1608730500000|2020-12-23 13:35:00||3525||3525||3525||3525|0
1608730510000|2020-12-23 13:35:10|3525|3524.5|3525|3524.5|3525|3524.5|3525|3524.5|212
1608730520000|2020-12-23 13:35:20|3525.5|3525|3528|3527|3528|3527.5|3525.5|3525|4310
1608730530000|2020-12-23 13:35:30|3527.5|3526.5|3526.5|3525|3527.5|3527|3526|3525|2207
1608730540000|2020-12-23 13:35:40|3527|3525.5|3527|3526|3527|3526|3527|3525|20
1608730550000|2020-12-23 13:35:50|3527.5|3526.5|3528|3526.5|3528|3526.5|3527.5|3526|404
1608730560000|2020-12-23 13:36:00||3527||3527||3527.5||3526.5|171
1608730570000|2020-12-23 13:36:10|3528.5|3527.5|3527.5|3527|3528.5|3528|3527.5|3527|544
1608730580000|2020-12-23 13:36:20|3528|3526.5|3527|3526|3528|3526.5|3527|3526|416
1608730590000|2020-12-23 13:36:30|3526.5|3525.5|3526.5|3525.5|3526.5|3525.5|3526.5|3525.5|13
1608730600000|2020-12-23 13:36:40|3526|3526|3526.5|3525.5|3526.5|3526|3526|3525.5|263
1608730610000|2020-12-23 13:36:50|||||||||44
1608730620000|2020-12-23 13:37:00||3526||3525.5||3526||3525.5|0
1608730630000|2020-12-23 13:37:10|3527.5|3526|3528|3527|3528|3527|3527.5|3526|774
1608730640000|2020-12-23 13:37:20||3527.5||3527||3527.5||3527|15
1608730660000|2020-12-23 13:37:40|3528.5|3527.5|3527.5|3527|3528.5|3528|3527.5|3527|770
1608730670000|2020-12-23 13:37:50|3528|3527.5|3528.5|3528|3529|3528.5|3528|3527.5|1074
1608730680000|2020-12-23 13:38:00|3529|3528.5|3528.5|3528|3529|3528.5|3528.5|3528|1046
1608730690000|2020-12-23 13:38:10|3529|3528.5|3528.5|3528|3529|3528.5|3528.5|3528|667
1608730700000|2020-12-23 13:38:20|3529|3528.5|3529|3528.5|3529.5|3529|3529|3528.5|1297
1608730720000|2020-12-23 13:38:40|3529.5|3529|3530|3529.5|3530|3529.5|3529|3528.5|519
1608730730000|2020-12-23 13:38:50|3530.5|3530|3530|3529.5|3530.5|3530|3530|3529.5|277
1608730740000|2020-12-23 13:39:00|3530.5|3530|3530|3529|3530.5|3530|3529.5|3529|735
1608730750000|2020-12-23 13:39:10|3529.5|3528.5|3529|3528|3530|3528.5|3529|3528|618
1608730760000|2020-12-23 13:39:20||3528.5||3528.5||3528.5||3528.5|0
1608730770000|2020-12-23 13:39:30|3529.5|3529|3529.5|3529|3529.5|3529|3529|3528.5|732
1608730780000|2020-12-23 13:39:40|3529|3528.5|3529.5|3528.5|3529.5|3528.5|3529|3528.5|26
1608730790000|2020-12-23 13:39:50|||||||||14
1608730800000|2020-12-23 13:40:00|3529|3528|3528.5|3527.5|3529|3528|3528|3527|420
1608730810000|2020-12-23 13:40:10|3528|3527|3528|3527|3528|3527|3527.5|3526.5|1147
1608730830000|2020-12-23 13:40:30|3527.5|3526.5|3528.5|3527.5|3528.5|3528|3527|3526.5|2277
1608730840000|2020-12-23 13:40:40|3528||3528.5||3528.5||3528||13
1608730850000|2020-12-23 13:40:50|3529|3528|3529|3528|3529|3528|3529|3528|659
1608730860000|2020-12-23 13:41:00|3528.5|3527.5|3528|3527|3528.5|3527.5|3527.5|3527|1161
1608730890000|2020-12-23 13:41:30||3527.5||3527||3527.5||3527|0
1608730930000|2020-12-23 13:42:10|3527.5||3527.5||3527.5||3527.5||3
1608730940000|2020-12-23 13:42:20|3528|3526.5|3528|3527.5|3528|3527.5|3527|3526.5|3120
1608730980000|2020-12-23 13:43:00|3528.5|3528|3528.5|3527.5|3529|3528.5|3528.5|3527.5|2439
1608731010000|2020-12-23 13:43:30||3528||3528||3528||3528|284
1608731030000|2020-12-23 13:43:50|3528|3527.5|3527.5|3527|3528|3527.5|3527.5|3526.5|189
1608731040000|2020-12-23 13:44:00|3528|3526.5|3529|3528.5|3529|3528.5|3528|3526.5|2260
1608731050000|2020-12-23 13:44:10|3529.5|3529|3530|3529|3530|3529.5|3529.5|3529|2099
1608731070000|2020-12-23 13:44:30|3529.5|3529.5|3529|3528.5|3530|3529.5|3529|3528.5|220
1608731080000|2020-12-23 13:44:40|||||||||1
1608731090000|2020-12-23 13:44:50|3529.5|3528|3529|3528|3529.5|3528.5|3528.5|3528|1093
1608731100000|2020-12-23 13:45:00|3528.5|3528.5|3530|3529|3530|3529.5|3528.5|3528|1232
1608731110000|2020-12-23 13:45:10||3528.5||3529||3529||3528.5|0
1608731120000|2020-12-23 13:45:20|3529.5|3528.5|3529.5|3528.5|3529.5|3528.5|3529|3528.5|316
1608731130000|2020-12-23 13:45:30||3529||3528.5||3529||3528.5|356
1608731150000|2020-12-23 13:45:50|3529|3529|3529|3528.5|3529.5|3529|3529|3528.5|311
1608731180000|2020-12-23 13:46:20|3529.5|3529|3530|3529|3530|3529.5|3529.5|3528.5|2289
1608731190000|2020-12-23 13:46:30|3530.5|3529.5|3530.5|3530|3530.5|3530|3530.5|3529.5|405
1608731200000|2020-12-23 13:46:40||3529.5||3529.5||3529.5||3529.5|25
1608731230000|2020-12-23 13:47:10|3530|3529|3529.5|3529|3530|3529.5|3529.5|3528.5|533
1608731240000|2020-12-23 13:47:20|3529|3528.5|3529.5|3529|3529.5|3529|3529|3528.5|672
1608731250000|2020-12-23 13:47:30||3528.5||3529||3529||3528.5|0
1608731260000|2020-12-23 13:47:40|3530|3529.5|3530.5|3529.5|3530.5|3530|3530|3529.5|1536
1608731270000|2020-12-23 13:47:50|3530|3530|3530|3529.5|3530.5|3530|3530|3529.5|1175
1608731280000|2020-12-23 13:48:00|3530.5|3530|3530.5|3529.5|3531|3530.5|3530|3529.5|5475
1608731300000|2020-12-23 13:48:20|3530|3530|3530.5|3530|3531|3530|3530|3530|718
1608731320000|2020-12-23 13:48:40|||||||||41
1608731330000|2020-12-23 13:48:50|3531|3530.5|3531|3530|3531.5|3531|3531|3530|1140
1608731350000|2020-12-23 13:49:10||3530.5||3530||3530.5||3530|0
1608731360000|2020-12-23 13:49:20||3530.5||3530.5||3530.5||3530|0
1608731370000|2020-12-23 13:49:30|3530.5|3530|3531|3530|3531|3530|3530.5|3530|162
1608731380000|2020-12-23 13:49:40||3530.5||3530.5||3530.5||3530|0
1608731390000|2020-12-23 13:49:50|3530.5|3530|3530|3529.5|3530.5|3530|3530|3529.5|8
1608731410000|2020-12-23 13:50:10|3530.5|3530|3530.5|3529.5|3531|3530|3530|3529.5|858
1608731420000|2020-12-23 13:50:20|3530|3530|3530.5|3529.5|3530.5|3530|3530|3529.5|12
1608731430000|2020-12-23 13:50:30|||||||||255
1608731440000|2020-12-23 13:50:40|3530|3529|3530|3529|3530|3529|3530|3529|472
1608731450000|2020-12-23 13:50:50|3529.5|3529.5|3530.5|3530|3530.5|3530|3529.5|3529.5|864
1608731460000|2020-12-23 13:51:00|3530|3529.5|3530.5|3529.5|3530.5|3529.5|3530|3529.5|63
1608731470000|2020-12-23 13:51:10|3531|3530|3531|3530.5|3531.5|3530.5|3531|3530|1230
1608731480000|2020-12-23 13:51:20|||||||||25
1608731490000|2020-12-23 13:51:30|3530.5|3530|3531|3530.5|3531|3530.5|3530.5|3530|2727
1608731500000|2020-12-23 13:51:40|3530.5|3530|3531|3530.5|3531|3530.5|3530.5|3530|1253
1608731510000|2020-12-23 13:51:50|3530.5|3530|3530.5|3530|3530.5|3530|3530.5|3530|639
1608731530000|2020-12-23 13:52:10|3531|3529.5|3531|3530|3531|3530.5|3531|3529.5|629
1608731550000|2020-12-23 13:52:30|||||||||93
1608731560000|2020-12-23 13:52:40|3531.5|3531|3530.5|3530|3531.5|3531|3530.5|3530|2319
1608731570000|2020-12-23 13:52:50|3531|3530.5|3530|3529.5|3531|3530.5|3530|3529.5|2412
1608731580000|2020-12-23 13:53:00|3530.5|3530|3530.5|3529.5|3530.5|3530|3530.5|3529.5|176
1608731600000|2020-12-23 13:53:20|3530||3530||3530||3530||0
1608731610000|2020-12-23 13:53:30|3530.5|3530|3530.5|3530|3530.5|3530|3530.5|3530|900
1608731620000|2020-12-23 13:53:40|3531|3530.5|3531.5|3531|3531.5|3531|3531|3530.5|2556
1608731640000|2020-12-23 13:54:00|3532|3531.5|3532|3531|3532|3531.5|3532|3531|1127
1608731650000|2020-12-23 13:54:10||3531.5||3531||3531.5||3531|122
1608731660000|2020-12-23 13:54:20|3531.5|3530.5|3531.5|3530.5|3531.5|3530.5|3531|3530.5|566
1608731670000|2020-12-23 13:54:30|3531|3530|3531|3530|3531|3530|3530.5|3530|550
1608731680000|2020-12-23 13:54:40|3531.5|3530.5|3531.5|3530.5|3531.5|3531|3531.5|3530.5|281
1608731700000|2020-12-23 13:55:00||3531||3531||3531||3531|237
1608731710000|2020-12-23 13:55:10|3531|3530.5|3530.5|3530|3531.5|3530.5|3530.5|3530|185
1608731720000|2020-12-23 13:55:20|3531|3530.5|3531|3530|3531.5|3531|3531|3530|336
1608731730000|2020-12-23 13:55:30|3531.5||3531.5||3531.5||3531.5||0
1608731740000|2020-12-23 13:55:40||3530.5||3530.5||3530.5||3530.5|0
1608731750000|2020-12-23 13:55:50|3532|3531|3532|3530.5|3532|3531|3532|3530.5|872
1608731760000|2020-12-23 13:56:00|3531.5|3531|3531.5|3530.5|3531.5|3531|3530.5|3530|229
1608731770000|2020-12-23 13:56:10||3530||3530||3530.5||3530|0
1608731780000|2020-12-23 13:56:20|3531||3531||3531||3531||0
1608731790000|2020-12-23 13:56:30|3530.5|3530.5|3533|3532.5|3533|3532.5|3530.5|3530.5|2007
1608731800000|2020-12-23 13:56:40|3533.5|3533|3534|3533|3534|3533.5|3533.5|3533|323
1608731820000|2020-12-23 13:57:00|3533.5|3533.5|3534|3533|3534|3533.5|3533.5|3533|321
1608731850000|2020-12-23 13:57:30|3533.5|3533.5|3534|3533|3534|3533.5|3533|3532.5|455
1608731860000|2020-12-23 13:57:40|3533.5|3532.5|3533.5|3532.5|3533.5|3532.5|3533|3532.5|5
1608731880000|2020-12-23 13:58:00|3533|3533|3533.5|3532.5|3533.5|3533|3533|3532.5|356
1608731910000|2020-12-23 13:58:30|3533|3532|3532.5|3532|3533.5|3532|3532.5|3532|184
1608731930000|2020-12-23 13:58:50|3532|3531.5|3532.5|3531.5|3532.5|3531.5|3532|3531.5|6
1608731940000|2020-12-23 13:59:00|3533|3532|3533|3532|3533|3532.5|3533|3532|1635
1608731950000|2020-12-23 13:59:10|3533.5|3532.5|3533.5|3532.5|3533.5|3532.5|3533.5|3532.5|0
1608731960000|2020-12-23 13:59:20|||||||||200
1608731970000|2020-12-23 13:59:30|3534|3533|3534|3533.5|3534|3533.5|3534|3533|413
1608731980000|2020-12-23 13:59:40||3533||3533||3533||3533|170
1608731990000|2020-12-23 13:59:50|3533.5|3532.5|3533|3532.5|3534|3532.5|3533|3532.5|594
1608732000000|2020-12-23 14:00:00|3533.5|3533|3534|3533|3534|3533.5|3533.5|3533|680
1608732020000|2020-12-23 14:00:20|3533.5|3532.5|3533|3532|3534|3532.5|3533|3532|326
1608732030000|2020-12-23 14:00:30||3532.5||3532.5||3532.5||3532.5|197
1608732040000|2020-12-23 14:00:40|3533.5|3533|3534|3533|3534|3533|3533.5|3533|83
1608732060000|2020-12-23 14:01:00|||||||||20
1608732070000|2020-12-23 14:01:10|3533.5|3532.5|3533.5|3532.5|3533.5|3532.5|3533.5|3532.5|361
1608732080000|2020-12-23 14:01:20|3533||3533.5||3533.5||3533||13
1608732090000|2020-12-23 14:01:30||3533||3533||3533||3533|233
1608732120000|2020-12-23 14:02:00|3533|3532.5|3533|3532|3533|3532.5|3533|3532|433
1608732130000|2020-12-23 14:02:10|3533.5|3532.5|3533|3532|3533.5|3532.5|3533|3532|0
1608732140000|2020-12-23 14:02:20|3533.5|3532.5|3533.5|3532.5|3533.5|3532.5|3533.5|3532.5|0
1608732150000|2020-12-23 14:02:30|3534|3533|3534|3533.5|3534.5|3534|3534|3533|1863
1608732160000|2020-12-23 14:02:40|3534.5|3534|3535.5|3534.5|3536|3535.5|3534.5|3534|1775
1608732170000|2020-12-23 14:02:50|3536|3535|3536|3535|3536|3535|3536|3535|0
1608732190000|2020-12-23 14:03:10|3536.5|3535.5|3536.5|3535.5|3537|3536.5|3536|3535|850
1608732200000|2020-12-23 14:03:20||3536||3535.5||3536||3535.5|45
1608732210000|2020-12-23 14:03:30|3536||3536||3536||3536||20
1608732220000|2020-12-23 14:03:40|3536.5|3536|3536.5|3536|3536.5|3536|3536.5|3536|100
1608732240000|2020-12-23 14:04:00|3537|3536.5|3537|3536.5|3537|3536.5|3536.5|3536|443
1608732250000|2020-12-23 14:04:10|3536.5|3536|3536.5|3536|3537|3536.5|3536.5|3536|206
1608732260000|2020-12-23 14:04:20|3537|3536.5|3537|3536|3537|3536.5|3537|3536|322
1608732280000|2020-12-23 14:04:40|3536.5||3537||3537||3536.5||113
1608732300000|2020-12-23 14:05:00|3536.5|3535.5|3536|3535|3536.5|3535.5|3536|3535|100
1608732310000|2020-12-23 14:05:10|3535.5|3534.5|3535|3534|3535.5|3534.5|3534.5|3534|1725
1608732320000|2020-12-23 14:05:20|3535.5|3534.5|3535.5|3534.5|3535.5|3534.5|3535.5|3534.5|0
1608732330000|2020-12-23 14:05:30|3536|3535|3536|3535|3537|3536|3536|3534.5|359
1608732340000|2020-12-23 14:05:40|3536.5|3535.5|3536.5|3535.5|3536.5|3535.5|3536.5|3535|0
1608732350000|2020-12-23 14:05:50|3536|3536|3536|3535.5|3536|3536|3536|3535.5|0
1608732360000|2020-12-23 14:06:00|3536.5||3536.5||3536.5||3536.5||186
1608732370000|2020-12-23 14:06:10|3537|3536|3536.5|3535.5|3537|3536.5|3536|3535.5|689
1608732380000|2020-12-23 14:06:20||3536||3535.5||3536||3535.5|450
1608732390000|2020-12-23 14:06:30|3537|3536|3537|3536|3537|3536.5|3536.5|3536|404
1608732400000|2020-12-23 14:06:40|3537.5|3536.5|3537.5|3536.5|3537.5|3537|3537|3536|1047
1608732410000|2020-12-23 14:06:50|3537|3536|3537|3536.5|3537|3536.5|3537|3536|70
1608732420000|2020-12-23 14:07:00|3536.5|3536|3536|3534.5|3536.5|3536|3535.5|3534.5|1316
1608732430000|2020-12-23 14:07:10|3535.5|3535|3535.5|3535|3535.5|3535|3535.5|3534.5|350
1608732440000|2020-12-23 14:07:20|3535|3534.5|3536|3535|3536|3535.5|3533.5|3533|4504
1608732450000|2020-12-23 14:07:30||3535.5||3535||3535.5||3535|270
1608732460000|2020-12-23 14:07:40|3536.5|3535.5|3536|3535|3536.5|3535.5|3536|3535|0
1608732470000|2020-12-23 14:07:50|3535.5|3535.5|3535.5|3534.5|3535.5|3535.5|3535|3534.5|297
1608732480000|2020-12-23 14:08:00|3536|3535|3536|3534.5|3536|3535|3536|3534.5|173
1608732490000|2020-12-23 14:08:10|3535.5|3535|3536|3535|3536|3535|3535.5|3535|84
1608732510000|2020-12-23 14:08:30|3536.5|3535.5|3539|3538.5|3539.5|3539|3536.5|3535|12157
1608732520000|2020-12-23 14:08:40|3538.5|3538|3539|3538|3539|3538.5|3538|3537.5|2366
1608732530000|2020-12-23 14:08:50|3538.5|3538.5|3538|3537.5|3538.5|3538.5|3538|3537.5|543
1608732540000|2020-12-23 14:09:00|3538.5|3537|3538|3537|3538.5|3537|3538|3537|350
1608732560000|2020-12-23 14:09:20||3537.5||3537.5||3537.5||3537.5|0
1608732580000|2020-12-23 14:09:40|3538.5|3538|3538|3537|3538.5|3538|3537.5|3537|1095
1608732590000|2020-12-23 14:09:50||3537.5||3537||3537.5||3537|144
1608732600000|2020-12-23 14:10:00|3537.5|3536.5|3536.5|3535.5|3537.5|3536.5|3536|3535.5|1182
1608732610000|2020-12-23 14:10:10|3537|3536|3536.5|3536|3537|3536.5|3536.5|3536|90
1608732620000|2020-12-23 14:10:20|||||||||11
1608732630000|2020-12-23 14:10:30|3537|3536.5|3537|3536|3537|3536.5|3537|3536|1000
1608732650000|2020-12-23 14:10:50|3537.5|3536.5|3537.5|3536.5|3537.5|3537|3537|3536.5|1120
1608732670000|2020-12-23 14:11:10|3537|3536|3536.5|3536|3537.5|3536|3536.5|3536|401
1608732680000|2020-12-23 14:11:20|3537|3536.5|3537|3536.5|3537|3536.5|3537|3536.5|209
1608732690000|2020-12-23 14:11:30|3536.5|3536|3537.5|3536.5|3537.5|3536.5|3536.5|3536|75
1608732700000|2020-12-23 14:11:40||3537||3537||3537||3536.5|3
1608732720000|2020-12-23 14:12:00|3537|3536.5|3537|3536|3537|3536.5|3537|3536|9
1608732730000|2020-12-23 14:12:10|3537.5|3536.5|3537|3536|3537.5|3536.5|3537|3536|0
1608732740000|2020-12-23 14:12:20|3537.5|3536.5|3537.5|3536.5|3537.5|3537|3537.5|3536.5|270
1608732770000|2020-12-23 14:12:50|3537|3536|3537|3536|3537|3536|3537|3536|114
1608732780000|2020-12-23 14:13:00|3536.5||3536.5||3536.5||3536.5||186
1608732790000|2020-12-23 14:13:10|3537|3536.5|3538|3537|3538|3537|3537|3536.5|406
1608732840000|2020-12-23 14:14:00||3537.5||3537.5||3537.5||3537.5|0
1608732850000|2020-12-23 14:14:10|3537.5|3537|3537|3536|3537.5|3537|3537|3536|353
1608732860000|2020-12-23 14:14:20||3536.5||3536.5||3536.5||3536.5|86
1608732870000|2020-12-23 14:14:30|3537.5|3537|3538|3537|3538|3537.5|3537.5|3537|704
1608732880000|2020-12-23 14:14:40|3537.5|3537.5|3537.5|3537|3538|3537.5|3537.5|3537|103
1608732890000|2020-12-23 14:14:50|3537|3536.5|3537|3536|3537|3536.5|3537|3536|92
1608732900000|2020-12-23 14:15:00|3537.5||3537.5||3537.5||3537.5||500
1608732910000|2020-12-23 14:15:10|3538|3536.5|3538.5|3538|3538.5|3538|3538|3536.5|707
1608732920000|2020-12-23 14:15:20||3537.5||3537.5||3537.5||3537.5|150
1608732940000|2020-12-23 14:15:40|3538|3538|3537.5|3536.5|3538|3538|3537|3536.5|198
1608732950000|2020-12-23 14:15:50|3538|3537|3538.5|3537.5|3539|3538.5|3538|3536.5|1255
1608732960000|2020-12-23 14:16:00|3539|3537|3540.5|3539.5|3540.5|3540|3538.5|3537|5253
1608732970000|2020-12-23 14:16:10||3540||3539.5||3540||3539.5|299
1608732980000|2020-12-23 14:16:20|3541|3540|3540|3539|3541|3540.5|3539.5|3539|3968
1608732990000|2020-12-23 14:16:30|3539.5|3538.5|3539.5|3538.5|3539.5|3538.5|3539.5|3538.5|53
1608733000000|2020-12-23 14:16:40|3540|3539|3539.5|3538.5|3540|3539|3539.5|3538.5|0
1608733010000|2020-12-23 14:16:50|3540|3538|3540|3539.5|3540|3539.5|3540|3538|169
1608733020000|2020-12-23 14:17:00|3540.5|3540|3540.5|3539.5|3540.5|3540|3540.5|3539.5|1184
1608733030000|2020-12-23 14:17:10|3540|3540|3540.5|3539.5|3540.5|3540|3540|3539.5|1474
1608733040000|2020-12-23 14:17:20||3540||3539.5||3540||3539.5|903
1608733060000|2020-12-23 14:17:40|3541|3540|3541|3540|3541.5|3541|3540.5|3539.5|8182
1608733070000|2020-12-23 14:17:50||3540.5||3540.5||3540.5||3540.5|864
1608733080000|2020-12-23 14:18:00|3541.5|3541|3541.5|3540.5|3542|3541.5|3541|3540.5|3896
1608733090000|2020-12-23 14:18:10|3542|3541|3543|3542|3543|3542|3542|3540.5|2079
1608733100000|2020-12-23 14:18:20|3542.5|3541.5|3542.5|3541.5|3542.5|3542|3541.5|3541|1081
1608733110000|2020-12-23 14:18:30|3541.5|3541|3541.5|3540.5|3541.5|3541|3541.5|3540.5|715
1608733120000|2020-12-23 14:18:40|3541|3540|3540.5|3540|3541|3540|3540.5|3539.5|501
1608733130000|2020-12-23 14:18:50||3539.5||3539.5||3539.5||3539.5|0
1608733140000|2020-12-23 14:19:00|3540|3539|3539.5|3538.5|3540|3539.5|3539|3538.5|500
1608733150000|2020-12-23 14:19:10||3538||3538.5||3538.5||3538|0
1608733160000|2020-12-23 14:19:20|3539||3539.5||3539.5||3539||30
1608733170000|2020-12-23 14:19:30|3539|3538|3538.5|3538|3539.5|3538|3538.5|3537.5|410
1608733180000|2020-12-23 14:19:40|3539|3538.5|3538.5|3537.5|3539|3538.5|3538.5|3537.5|167
1608733190000|2020-12-23 14:19:50|||||||||33
1608733200000|2020-12-23 14:20:00|3538|3537|3537|3536|3538|3537|3537|3536|219
1608733210000|2020-12-23 14:20:10|3537.5|3536.5|3538|3537|3538|3537.5|3537.5|3536.5|1103
1608733220000|2020-12-23 14:20:20|3537.5|3537.5|3539|3538|3539|3538|3537.5|3537|1146
1608733230000|2020-12-23 14:20:30|3538.5|3537.5|3538.5|3537.5|3538.5|3537.5|3538.5|3537.5|0
1608733250000|2020-12-23 14:20:50|3538|3537|3538|3537.5|3538.5|3537.5|3538|3537|859
1608733260000|2020-12-23 14:21:00|3537.5|3537|3536.5|3535.5|3537.5|3537|3536|3535.5|2411
1608733270000|2020-12-23 14:21:10||3536||3536||3536||3536|0
1608733280000|2020-12-23 14:21:20|3537|3536.5|3537.5|3536.5|3537.5|3536.5|3537|3536.5|1491
1608733290000|2020-12-23 14:21:30||3537||3536.5||3537||3536.5|1
1608733300000|2020-12-23 14:21:40|3538|3537|3539|3538.5|3539|3538.5|3538|3536.5|1368
1608733310000|2020-12-23 14:21:50|3539.5|3539|3539|3538.5|3540|3539.5|3539|3538.5|1974
1608733320000|2020-12-23 14:22:00|3539.5|3539|3539.5|3539|3539.5|3539|3539.5|3538.5|909
1608733330000|2020-12-23 14:22:10|3539|3538.5|3538.5|3537.5|3539|3538.5|3538.5|3537.5|541
1608733340000|2020-12-23 14:22:20|3539|3538|3539|3538.5|3539|3538.5|3539|3538|1
1608733350000|2020-12-23 14:22:30|3539.5|3538|3539.5|3538.5|3539.5|3539|3539.5|3538|5
1608733370000|2020-12-23 14:22:50|3540|3539|3540|3539|3540|3539.5|3540|3539|367
1608733380000|2020-12-23 14:23:00|3539.5||3539.5||3540||3539.5||1
1608733390000|2020-12-23 14:23:10|3540||3540||3540||3540||0
1608733400000|2020-12-23 14:23:20|3540.5|3539.5|3541|3540|3541|3540.5|3540.5|3539.5|1540
1608733410000|2020-12-23 14:23:30|3541.5|3540.5|3541.5|3540.5|3541.5|3541|3541|3540|584
1608733420000|2020-12-23 14:23:40|3542|3541|3542.5|3542|3542.5|3542|3542|3540.5|1930
1608733430000|2020-12-23 14:23:50|3543|3542.5|3542.5|3542|3543|3542.5|3542.5|3541.5|1590
1608733440000|2020-12-23 14:24:00|3542|3541.5|3542|3541|3542.5|3541.5|3541.5|3540.5|1376
1608733450000|2020-12-23 14:24:10|3542.5|3541.5|3543.5|3542.5|3543.5|3543|3542.5|3541.5|689
1608733460000|2020-12-23 14:24:20|3543|3542|3542|3541.5|3543.5|3542|3542|3541.5|814
1608733470000|2020-12-23 14:24:30|3542.5|3542|3543|3542|3543|3542|3542.5|3542|106
1608733480000|2020-12-23 14:24:40|3543.5|3542.5|3544|3543|3544|3543.5|3543.5|3542.5|585
1608733490000|2020-12-23 14:24:50|3544.5|3543.5|3544.5|3543.5|3544.5|3544|3544|3543|1149
1608733500000|2020-12-23 14:25:00|3544|3544|3545.5|3544.5|3545.5|3545|3544|3544|3221
1608733510000|2020-12-23 14:25:10|3545|3545|3545.5|3544.5|3545.5|3545|3544.5|3544|449
1608733520000|2020-12-23 14:25:20|3545|3545|3546.5|3545.5|3546.5|3545.5|3545|3545|3240
1608733530000|2020-12-23 14:25:30|3546|3545|3547|3546|3547|3546|3546|3545|3548
1608733540000|2020-12-23 14:25:40|3546.5|3546.5|3547.5|3546.5|3548|3547|3546.5|3546|4048
1608733550000|2020-12-23 14:25:50|3548|3547|3549|3548|3549|3548.5|3548|3546.5|4833
1608733560000|2020-12-23 14:26:00|3548.5|3547.5|3547|3546|3549|3548.5|3547|3546|3834
1608733570000|2020-12-23 14:26:10|3546.5|3545.5|3546.5|3546|3547|3546|3546.5|3545.5|2303
1608733580000|2020-12-23 14:26:20|3547|3545.5|3547.5|3546.5|3548|3547.5|3547|3545.5|3425
1608733590000|2020-12-23 14:26:30|3547|3546|3544.5|3543.5|3547|3546.5|3544.5|3543|2904
1608733600000|2020-12-23 14:26:40|3544|3543|3544|3543|3544.5|3543.5|3544|3543|1074
1608733610000|2020-12-23 14:26:50|3543.5|3542.5|3542|3541|3544|3542.5|3542|3541|6208
1608733620000|2020-12-23 14:27:00|3541.5|3540.5|3543.5|3542.5|3543.5|3543|3541|3540.5|5764
1608733630000|2020-12-23 14:27:10|3543|3543|3543|3542.5|3544|3543.5|3543|3542.5|2630
1608733640000|2020-12-23 14:27:20|3543.5|3543|3543.5|3542.5|3543.5|3543|3543.5|3542.5|464
1608733650000|2020-12-23 14:27:30|3543|3543|3543.5|3542.5|3543.5|3543|3543|3542.5|701
1608733660000|2020-12-23 14:27:40|3543|3542|3543|3542|3543.5|3542.5|3543|3542|998
1608733670000|2020-12-23 14:27:50|3542.5|3541.5|3542.5|3541.5|3542.5|3541.5|3542.5|3541.5|338
1608733680000|2020-12-23 14:28:00|3542|3541|3542|3541|3542.5|3541.5|3541.5|3541|649
1608733690000|2020-12-23 14:28:10|3542.5|3541.5|3543|3542.5|3543.5|3542.5|3542.5|3541.5|2176
1608733700000|2020-12-23 14:28:20||3542||3542||3542||3542|0
1608733720000|2020-12-23 14:28:40|3542.5|3541.5|3540.5|3540|3542.5|3541.5|3540|3539.5|1633
1608733730000|2020-12-23 14:28:50|3541|3540.5|3541|3540.5|3541|3540.5|3540|3539.5|523
1608733740000|2020-12-23 14:29:00|3541.5|3541.5|3542.5|3541.5|3542.5|3542|3541.5|3541.5|2372
1608733750000|2020-12-23 14:29:10|3543|3542|3544|3543.5|3544|3543.5|3543|3542|1760
1608733760000|2020-12-23 14:29:20||3543||3543.5||3543.5||3543|513
1608733770000|2020-12-23 14:29:30|3544.5|3543|3545|3544|3545.5|3545|3544.5|3543|2384
1608733780000|2020-12-23 14:29:40|3544|3543.5|3544.5|3543.5|3544.5|3543.5|3544|3543|500
1608733790000|2020-12-23 14:29:50|3544|3543|3543|3542.5|3544|3543|3543|3542.5|388
1608733800000|2020-12-23 14:30:00|3542.5|3542|3543|3542|3543|3542.5|3541.5|3541|2763
1608733810000|2020-12-23 14:30:10|3542.5|3541.5|3541|3540|3542.5|3542|3539.5|3539|2992
1608733820000|2020-12-23 14:30:20|3540.5|3539.5|3539.5|3538.5|3540.5|3540|3539.5|3538.5|162
1608733830000|2020-12-23 14:30:30|3540|3539|3540|3539|3540|3539.5|3539.5|3539|414
1608733840000|2020-12-23 14:30:40|3540.5|3539.5|3541.5|3540.5|3542|3541.5|3540.5|3539.5|1256
1608733850000|2020-12-23 14:30:50|3542|3541|3542|3541|3542.5|3542|3541.5|3540.5|1108
1608733860000|2020-12-23 14:31:00|3542.5|3541.5|3542.5|3541.5|3543|3542|3541.5|3541|1066
1608733870000|2020-12-23 14:31:10|3542|3541|3540.5|3539|3542|3541|3540.5|3539|578
1608733880000|2020-12-23 14:31:20|3541|3539.5|3540|3539|3541|3540|3539.5|3539|1267
1608733890000|2020-12-23 14:31:30|3540.5|3540|3543|3541.5|3543|3541.5|3540|3539.5|989
1608733900000|2020-12-23 14:31:40|3542.5|3541|3542|3541|3542.5|3542|3541.5|3540.5|1680
1608733910000|2020-12-23 14:31:50|3542.5|3541.5|3542|3541|3543|3542|3542|3541|2314
1608733930000|2020-12-23 14:32:10|3542.5|3541.5|3542|3541|3543|3542.5|3542|3541|3494
1608733940000|2020-12-23 14:32:20|3542.5|3541.5|3543.5|3543|3543.5|3543|3542|3541|1676
1608733950000|2020-12-23 14:32:30|3544|3543.5|3544.5|3544|3544.5|3544|3544|3543|327
1608733960000|2020-12-23 14:32:40|3544|3543.5|3544|3543.5|3545|3544.5|3543.5|3543|3564
1608733970000|2020-12-23 14:32:50|3543.5|3543|3543|3541.5|3543.5|3543|3542|3541|1979
1608733980000|2020-12-23 14:33:00||3542||3542.5||3542.5||3541.5|350
1608733990000|2020-12-23 14:33:10|3543.5|3542|3544|3543.5|3544.5|3544|3543.5|3542|1572
1608734000000|2020-12-23 14:33:20|3544.5|3543|3543.5|3543|3544.5|3543|3543.5|3543|821
1608734010000|2020-12-23 14:33:30|3543|3542.5|3543|3542|3543|3542.5|3543|3542|125
1608734020000|2020-12-23 14:33:40|3542.5||3542.5||3542.5||3542.5||67
1608734030000|2020-12-23 14:33:50|3542|3541.5|3541.5|3540.5|3542.5|3541.5|3541|3540.5|1114
1608734040000|2020-12-23 14:34:00|3542|3541|3543|3542|3543|3542.5|3542|3540.5|1595
1608734050000|2020-12-23 14:34:10|3543.5|3542.5|3544|3543|3544|3543|3543.5|3542|1726
1608734060000|2020-12-23 14:34:20|3543.5|3542.5|3542.5|3541.5|3543.5|3542.5|3542.5|3541.5|181
1608734070000|2020-12-23 14:34:30|3542|3541|3541.5|3540.5|3542.5|3541.5|3541.5|3540.5|2676
1608734080000|2020-12-23 14:34:40|3542|3541|3544|3543|3544|3543|3542|3541|4300
1608734090000|2020-12-23 14:34:50|3543.5|3542.5|3543.5|3542.5|3544|3543|3543|3542.5|1128
1608734110000|2020-12-23 14:35:10|3543|3542|3543.5|3542.5|3543.5|3542.5|3542|3541|870
1608734120000|2020-12-23 14:35:20|3544|3543|3543|3542|3544|3543.5|3543|3542|718
1608734130000|2020-12-23 14:35:30|3542.5|3541.5|3541|3540|3542.5|3541.5|3540|3539.5|2451
1608734140000|2020-12-23 14:35:40|3541.5|3540.5|3541|3540.5|3542|3541|3540.5|3539.5|2362
1608734150000|2020-12-23 14:35:50|3541.5|3541|3544|3543.5|3544.5|3543.5|3541.5|3540.5|3848
1608734160000|2020-12-23 14:36:00|3543.5|3543|3545|3544|3545.5|3545|3543.5|3543|3011
1608734170000|2020-12-23 14:36:10|3545.5|3544.5|3546|3545.5|3546.5|3545.5|3545.5|3544|406
1608734180000|2020-12-23 14:36:20|3545.5|3545|3546.5|3545.5|3546.5|3546|3545.5|3545|1018
1608734190000|2020-12-23 14:36:30|3546|3546.5|3546.5|3545.5|3547.5|3546.5|3546|3545.5|784
1608734200000|2020-12-23 14:36:40|3546|3546|3546.5|3546|3547|3546|3546|3545.5|1084
1608734210000|2020-12-23 14:36:50|3546|3545.5|3544|3543|3546|3545.5|3544|3543|1176
1608734220000|2020-12-23 14:37:00|3544.5|3543.5|3545|3544|3546|3545|3544.5|3543|765
1608734230000|2020-12-23 14:37:10|3545.5|3544.5|3547|3546.5|3547|3546.5|3545.5|3544.5|133
1608734240000|2020-12-23 14:37:20|3546.5|3546|3546.5|3545.5|3547|3546.5|3546.5|3545.5|194
1608734250000|2020-12-23 14:37:30|3547|3546|3547|3546|3547|3546.5|3547|3546|636
1608734260000|2020-12-23 14:37:40|3547.5|3546.5|3548|3547|3548|3547.5|3547.5|3546|604
1608734270000|2020-12-23 14:37:50|3547.5|3546.5|3548|3547.5|3548|3547.5|3547|3546.5|3495
1608734280000|2020-12-23 14:38:00|3548.5|3548|3548.5|3547.5|3549|3548.5|3548|3547.5|3164
1608734290000|2020-12-23 14:38:10|3549|3548|3550.5|3549.5|3551|3550|3549|3548|19432
1608734300000|2020-12-23 14:38:20|3550|3550|3547.5|3546.5|3550|3550|3546.5|3545.5|21901
1608734310000|2020-12-23 14:38:30|3548|3547|3547|3546.5|3548|3547|3547|3546.5|362
1608734320000|2020-12-23 14:38:40|3546.5|3546|3547|3546.5|3547|3546.5|3546.5|3546|681
1608734330000|2020-12-23 14:38:50|3546.5|3546|3547.5|3547|3548|3547.5|3546.5|3546|860
1608734340000|2020-12-23 14:39:00|3548|3547.5|3549|3548.5|3549.5|3549|3548|3547.5|1148
1608734350000|2020-12-23 14:39:10|3549.5|3549|3551|3550|3551|3550.5|3549.5|3548.5|2269
1608734360000|2020-12-23 14:39:20|3550.5|3550.5|3551|3550|3551|3550.5|3550.5|3550|4179
1608734370000|2020-12-23 14:39:30|3550.5|3549.5|3550|3549|3551|3550|3549.5|3549|2283
1608734380000|2020-12-23 14:39:40|3550.5|3549.5|3552|3551.5|3552|3551.5|3550.5|3549.5|1426
1608734390000|2020-12-23 14:39:50|3551.5|3551|3551.5|3550.5|3551.5|3551|3551|3550.5|0
1608734400000|2020-12-23 14:40:00|3551|3550|3551|3550|3551.5|3550.5|3550|3549.5|510
1608734410000|2020-12-23 14:40:10|3551.5|3550.5|3552.5|3551.5|3553|3552|3551.5|3550|1217
1608734420000|2020-12-23 14:40:20|3553|3552|3553|3552|3553.5|3553|3553|3552|867
1608734430000|2020-12-23 14:40:30|3552.5|3552.5|3553|3552|3553|3552.5|3552.5|3551.5|577
1608734440000|2020-12-23 14:40:40|3552.5|3552.5|3553.5|3552.5|3553.5|3553|3552|3551.5|3048
1608734450000|2020-12-23 14:40:50|3553|3552|3552.5|3552|3553|3552|3551.5|3551|10676
1608734460000|2020-12-23 14:41:00|3553|3551.5|3553|3552|3553.5|3553|3552.5|3551.5|602
1608734470000|2020-12-23 14:41:10|3553.5|3552.5|3553.5|3552.5|3553.5|3553|3553.5|3552.5|515
1608734480000|2020-12-23 14:41:20|3554|3553.5|3554|3553|3554.5|3553.5|3553|3552.5|5299
1608734490000|2020-12-23 14:41:30|3553.5|3552.5|3553|3552|3553.5|3552.5|3552.5|3552|2487
1608734500000|2020-12-23 14:41:40|3552.5|3551.5|3553|3552.5|3553.5|3552.5|3552|3551|698
1608734510000|2020-12-23 14:41:50|3552.5|3552|3552|3551.5|3553|3552|3552|3551|39
1608734520000|2020-12-23 14:42:00|3551.5|3551|3551|3550|3552|3551.5|3550.5|3549.5|6155
1608734530000|2020-12-23 14:42:10|3550.5|3550.5|3550|3549.5|3551.5|3551|3550|3549|6484
1608734540000|2020-12-23 14:42:20|3550.5|3550|3550|3549|3551|3550.5|3549.5|3549|653
1608734550000|2020-12-23 14:42:30|3549.5|3549.5|3549.5|3548.5|3549.5|3549.5|3549.5|3548.5|500
1608734560000|2020-12-23 14:42:40|3550|3549|3550.5|3550|3551.5|3550.5|3550|3548.5|4342
1608734570000|2020-12-23 14:42:50|3550|3549.5|3550|3549|3550.5|3550|3550|3549|1356
1608734580000|2020-12-23 14:43:00|3550.5|3549.5|3550.5|3550|3551|3550.5|3550.5|3549.5|1079
1608734590000|2020-12-23 14:43:10|3551|3550.5|3551.5|3551|3552|3551.5|3550.5|3550|2705
1608734600000|2020-12-23 14:43:20|3552|3551.5|3551|3550|3552.5|3551.5|3551|3550|549
1608734610000|2020-12-23 14:43:30|3551.5|3550.5|3552|3551|3552|3551.5|3551.5|3550.5|331
1608734620000|2020-12-23 14:43:40|3551.5|3551.5|3552|3551.5|3552|3551.5|3551.5|3550.5|464
1608734630000|2020-12-23 14:43:50|3552.5|3551|3553|3552|3553.5|3553|3552.5|3551|2751
1608734640000|2020-12-23 14:44:00|3552.5|3552.5|3553|3552.5|3553.5|3553|3552.5|3552|1858
1608734650000|2020-12-23 14:44:10|3552.5|3552|3551.5|3550.5|3552.5|3552|3551|3550.5|2540
1608734660000|2020-12-23 14:44:20|3552|3551|3550.5|3549.5|3552|3551|3549.5|3549|2509
1608734670000|2020-12-23 14:44:30|3551|3550|3550|3549.5|3551.5|3551|3550|3549.5|207
1608734680000|2020-12-23 14:44:40|3549.5|3549|3549.5|3549|3550.5|3550|3549|3548.5|667
1608734690000|2020-12-23 14:44:50|3550|3548.5|3549.5|3548.5|3550|3548.5|3549|3548|1353
1608734700000|2020-12-23 14:45:00|3550|3549|3553|3552.5|3553|3552.5|3549.5|3548.5|9338
1608734710000|2020-12-23 14:45:10|3553.5|3552|3553.5|3552.5|3553.5|3553|3553.5|3552|1188
1608734720000|2020-12-23 14:45:20|3553|3553|3554|3553|3554|3553.5|3553|3552.5|1022
1608734730000|2020-12-23 14:45:30|3553.5|3553.5|3554|3553.5|3554|3553.5|3553|3552.5|757
1608734740000|2020-12-23 14:45:40|3553.5|3553|3552.5|3551.5|3554|3553|3552.5|3551.5|287
1608734750000|2020-12-23 14:45:50|3553|3552|3552.5|3551.5|3553.5|3553|3552.5|3551.5|6
1608734760000|2020-12-23 14:46:00|3552|3551|3551.5|3550.5|3552.5|3551.5|3550.5|3550|6912
1608734770000|2020-12-23 14:46:10|3551|3551|3550|3548.5|3551|3551|3549|3548.5|3384
1608734780000|2020-12-23 14:46:20|3549.5|3548|3547.5|3546.5|3549.5|3548|3547|3546.5|2631
1608734790000|2020-12-23 14:46:30|3547|3547|3547.5|3546.5|3547.5|3547|3546.5|3546|148396
1608734800000|2020-12-23 14:46:40|3548|3547|3550|3549|3550|3549.5|3547.5|3547|1447
1608734810000|2020-12-23 14:46:50|3550.5|3549.5|3550|3549|3550.5|3550|3549.5|3549|1775
1608734820000|2020-12-23 14:47:00|3550.5|3549.5|3550.5|3550|3551|3550.5|3550.5|3549.5|1436
1608734830000|2020-12-23 14:47:10|3551|3549.5|3550|3549|3551|3550.5|3549.5|3549|3501
1608734840000|2020-12-23 14:47:20|3549.5|3548.5|3549|3548|3550|3548.5|3548|3547.5|427
1608734850000|2020-12-23 14:47:30|3548.5|3547.5|3547.5|3546.5|3548.5|3547.5|3547|3546.5|3470
1608734860000|2020-12-23 14:47:40|3547|3546|3548.5|3547.5|3548.5|3547.5|3546.5|3546|2067
1608734870000|2020-12-23 14:47:50|3548||3548.5||3549||3548||209
1608734880000|2020-12-23 14:48:00|3549|3548|3549.5|3549|3550|3549|3548.5|3547.5|834
1608734890000|2020-12-23 14:48:10|3549|3548.5|3549.5|3548.5|3550|3549.5|3548.5|3548|1304
1608734900000|2020-12-23 14:48:20|3550|3549|3552|3551|3552|3551|3550|3549|1000
1608734910000|2020-12-23 14:48:30|3551.5|3551.5|3552.5|3551.5|3552.5|3552|3550.5|3550|11091
1608734920000|2020-12-23 14:48:40|3552|3551|3552|3551|3552.5|3552|3551.5|3550.5|1944
1608734930000|2020-12-23 14:48:50|3552.5|3551.5|3552|3551|3552.5|3551.5|3552|3551|127
1608734940000|2020-12-23 14:49:00|3551.5|3550.5|3551|3550.5|3551.5|3551|3550.5|3550|819
1608734950000|2020-12-23 14:49:10|3551.5|3551|3553.5|3552.5|3554|3553.5|3551.5|3551|2415
1608734960000|2020-12-23 14:49:20|3554|3553|3557.5|3557|3557.5|3557|3554|3553|5788
1608734970000|2020-12-23 14:49:30|3558|3557.5|3558.5|3557.5|3559|3558.5|3558|3557.5|2488
1608734980000|2020-12-23 14:49:40|3559|3558|3562|3561|3562|3561|3559|3558|3902
1608734990000|2020-12-23 14:49:50|3561.5|3560.5|3563.5|3562.5|3563.5|3563|3561.5|3560.5|1630
1608735000000|2020-12-23 14:50:00|3564|3563|3564|3563|3564|3563.5|3563.5|3562.5|653
1608735010000|2020-12-23 14:50:10|3564.5|3563.5|3563.5|3562|3564.5|3564|3562.5|3562|6886
1608735020000|2020-12-23 14:50:20|3563|3562.5|3564|3563.5|3564|3563.5|3563|3562.5|574
1608735030000|2020-12-23 14:50:30|3564.5|3564|3564.5|3563|3565|3564|3564|3563|811
1608735040000|2020-12-23 14:50:40|3564|3563.5|3566|3565|3566|3565.5|3564|3563|773
1608735050000|2020-12-23 14:50:50|3566.5|3565.5|3566.5|3566|3567|3566|3566|3565|1222
1608735060000|2020-12-23 14:51:00|3567|3566.5|3567.5|3566.5|3568|3567|3567|3566.5|346
1608735070000|2020-12-23 14:51:10|3567|3566|3568|3567|3568.5|3567.5|3566|3565.5|1074
1608735080000|2020-12-23 14:51:20|3567.5|3566.5|3567.5|3566.5|3568|3567|3567|3566.5|1743
1608735090000|2020-12-23 14:51:30|3568|3567|3567.5|3567|3568|3567|3567.5|3566.5|1
1608735100000|2020-12-23 14:51:40|3567|3566.5|3567.5|3566.5|3567.5|3566.5|3566.5|3566|1787
1608735110000|2020-12-23 14:51:50|3568|3567|3568.5|3567.5|3568.5|3567.5|3568|3567|853
1608735120000|2020-12-23 14:52:00|3569|3568|3570.5|3570|3571|3570.5|3569|3567.5|1766
1608735130000|2020-12-23 14:52:10|3570|3569.5|3571|3570.5|3571|3570.5|3569|3568.5|5188
1608735140000|2020-12-23 14:52:20|3571.5|3571|3573.5|3573|3574|3573|3571.5|3571|6112
1608735150000|2020-12-23 14:52:30|3573|3572.5|3572.5|3571.5|3573.5|3572.5|3571|3570.5|8749
1608735160000|2020-12-23 14:52:40|3572|3571|3571.5|3570.5|3572|3571|3570.5|3570|4960
1608735170000|2020-12-23 14:52:50|3571|3571|3572.5|3572|3572.5|3572|3571|3570.5|737
1608735180000|2020-12-23 14:53:00|3572|3571.5|3573.5|3572.5|3573.5|3572.5|3572|3571|1262
1608735190000|2020-12-23 14:53:10|3574|3573|3575|3573.5|3575|3573.5|3574|3573|1860
1608735200000|2020-12-23 14:53:20|3574.5|3574|3576.5|3575|3576.5|3576|3574.5|3574|2535
1608735210000|2020-12-23 14:53:30|3576|3575.5|3576.5|3575.5|3576.5|3575.5|3575.5|3575|146
1608735220000|2020-12-23 14:53:40|3576|3575|3575|3574|3576.5|3575|3574|3573|10643
1608735230000|2020-12-23 14:53:50|3574.5|3573.5|3575|3574.5|3575|3574.5|3573|3572|4525
1608735240000|2020-12-23 14:54:00|3575.5|3575|3576.5|3575.5|3576.5|3575.5|3575|3574.5|1987
1608735250000|2020-12-23 14:54:10|3576|3575|3570.5|3569.5|3576|3575|3570.5|3569.5|3682
1608735260000|2020-12-23 14:54:20|3570|3569|3572.5|3572|3573.5|3572.5|3570|3569|370
1608735270000|2020-12-23 14:54:30|3573|3571.5|3572|3571|3574|3573.5|3572|3571|100
1608735280000|2020-12-23 14:54:40|3572.5|3571.5|3572.5|3571.5|3574|3573|3572|3571|855
1608735290000|2020-12-23 14:54:50|3572|3572|3572.5|3572|3572.5|3572|3572|3572|0
1608735300000|2020-12-23 14:55:00|3573|3572.5|3572.5|3572|3573.5|3572.5|3572.5|3572|1473
1608735310000|2020-12-23 14:55:10|3573|3572.5|3575.5|3574.5|3575.5|3575|3573|3572|570
1608735320000|2020-12-23 14:55:20|3575|3574|3575|3574|3576|3575|3574.5|3573.5|5169
1608735330000|2020-12-23 14:55:30|3574.5|3573.5|3573|3571.5|3574.5|3573.5|3573|3571.5|1164
1608735340000|2020-12-23 14:55:40|3572.5|3572|3573.5|3572.5|3574|3573.5|3572|3572|981
1608735350000|2020-12-23 14:55:50|3574|3573|3575|3574.5|3575.5|3575|3574|3572.5|1806
1608735360000|2020-12-23 14:56:00|3575.5|3575|3575.5|3574.5|3576.5|3575.5|3575|3574.5|1711
1608735370000|2020-12-23 14:56:10|3574.5|3574|3573.5|3572.5|3575|3574|3573|3572|3215
1608735380000|2020-12-23 14:56:20|3573|3572|3573.5|3572.5|3574|3573|3571.5|3570.5|2247
1608735390000|2020-12-23 14:56:30|3574|3573|3573.5|3572.5|3574.5|3573.5|3573|3572|1605
1608735400000|2020-12-23 14:56:40|3573|3573|3574.5|3573.5|3574.5|3574|3573|3572.5|346
1608735410000|2020-12-23 14:56:50|3574|3573|3573.5|3572.5|3574.5|3573|3573|3572.5|1734
1608735420000|2020-12-23 14:57:00|3574|3573|3575.5|3574.5|3576|3575.5|3574|3573|4326
1608735430000|2020-12-23 14:57:10|3575|3575|3575.5|3574.5|3575.5|3575|3575|3574.5|100
1608735440000|2020-12-23 14:57:20|3574.5|3574|3573.5|3572.5|3575|3574|3573|3572.5|1150
1608735450000|2020-12-23 14:57:30|3573|3572|3573|3572|3573|3572|3572.5|3572|192
1608735460000|2020-12-23 14:57:40||3572.5||3572||3572.5||3572|498
1608735470000|2020-12-23 14:57:50|3573.5|3572.5|3573.5|3572|3573.5|3573|3573|3572|2221
1608735480000|2020-12-23 14:58:00|3573|3571.5|3571|3570.5|3573|3571.5|3571|3570|2043
1608735490000|2020-12-23 14:58:10|3571.5|3571|3572.5|3571|3572.5|3572|3571.5|3571|1026
1608735500000|2020-12-23 14:58:20|3573|3571.5|3572.5|3571.5|3573|3572.5|3572.5|3571.5|2572
1608735510000|2020-12-23 14:58:30|3572|3572|3572.5|3571.5|3573|3572.5|3572|3571.5|844
1608735520000|2020-12-23 14:58:40|3573|3572|3572.5|3571.5|3573|3572|3572|3571.5|979
1608735530000|2020-12-23 14:58:50|3573|3572|3573.5|3572.5|3573.5|3572.5|3573|3572|164
1608735540000|2020-12-23 14:59:00|3573|3572|3573|3572|3573|3572.5|3572|3571|4129
1608735550000|2020-12-23 14:59:10|3572.5|3571.5|3572|3571.5|3573|3571.5|3572|3571.5|500
1608735560000|2020-12-23 14:59:20|3572.5|3571|3571.5|3571|3572.5|3571|3571.5|3571|971
1608735570000|2020-12-23 14:59:30|3571|3570.5|3570|3569|3571.5|3570.5|3569.5|3569|2858
1608735580000|2020-12-23 14:59:40|3569.5|3568.5|3569|3568|3569.5|3568.5|3568.5|3567|1061
1608735590000|2020-12-23 14:59:50|3570|3568.5|3573|3572|3573.5|3572|3569|3568.5|5017
1608735600000|2020-12-23 15:00:00|3572.5|3571|3573|3571.5|3573|3571.5|3571|3569.5|1435
1608735610000|2020-12-23 15:00:10|3572.5|3571|3573.5|3572.5|3574|3573.5|3571|3570|1696
1608735620000|2020-12-23 15:00:20|3572.5|3572|3572|3571|3572.5|3572|3571.5|3571|152
1608735630000|2020-12-23 15:00:30|3571.5|3570.5|3572|3570.5|3572|3571|3570.5|3569.5|1774
1608735640000|2020-12-23 15:00:40|3571.5|3570|3572.5|3571.5|3572.5|3571.5|3571|3570|1143
1608735650000|2020-12-23 15:00:50|3572|3571|3570.5|3569|3572.5|3571|3569.5|3569|6406
1608735660000|2020-12-23 15:01:00|3571|3569.5|3573.5|3572.5|3573.5|3572.5|3570.5|3569.5|1691
1608735670000|2020-12-23 15:01:10|3574|3573|3574.5|3573.5|3575|3574|3574|3573|4579
1608735680000|2020-12-23 15:01:20|3574|3573|3575|3574|3575|3574.5|3573.5|3573|3395
1608735690000|2020-12-23 15:01:30|3575.5|3574.5|3576.5|3575.5|3576.5|3576|3575.5|3574.5|1865
1608735700000|2020-12-23 15:01:40|3576|3575|3577|3576.5|3577|3576.5|3576|3575|970
1608735710000|2020-12-23 15:01:50|3577.5|3577|3578.5|3577.5|3579|3578|3577.5|3576.5|7113
1608735720000|2020-12-23 15:02:00|3579|3578|3580|3579|3581|3580.5|3579|3578|14229
1608735730000|2020-12-23 15:02:10|3580.5|3579.5|3581.5|3581|3582|3581.5|3580.5|3579|5659
1608735740000|2020-12-23 15:02:20|3581|3580.5|3580.5|3579.5|3581.5|3580.5|3579.5|3579|9913
1608735750000|2020-12-23 15:02:30|3580|3579|3579.5|3578.5|3580.5|3579.5|3579|3578|5426
1608735760000|2020-12-23 15:02:40|3579|3578|3578.5|3577.5|3579.5|3578.5|3576.5|3576|4473
1608735770000|2020-12-23 15:02:50|3578|3577|3578.5|3577.5|3579|3578.5|3577.5|3576.5|1973
1608735780000|2020-12-23 15:03:00|3579|3578|3582|3581|3582|3581|3579|3578|1597
1608735790000|2020-12-23 15:03:10|3581.5|3580.5|3582|3581|3582|3581.5|3581|3580.5|1432
1608735800000|2020-12-23 15:03:20|3582.5|3581.5|3580|3579|3582.5|3582|3580|3579|5151
1608735810000|2020-12-23 15:03:30|3579.5|3579.5|3579.5|3579|3580|3579.5|3578|3577.5|5837
1608735820000|2020-12-23 15:03:40|3580|3578.5|3576|3574.5|3580|3578.5|3576|3574.5|1633
1608735830000|2020-12-23 15:03:50|3576.5|3575|3574|3573.5|3577|3576|3573.5|3573|7348
1608735840000|2020-12-23 15:04:00|3573.5|3573|3576.5|3575.5|3576.5|3575.5|3573|3572|3160
1608735850000|2020-12-23 15:04:10|3577|3576|3581|3580|3581|3580|3576.5|3576|8783
1608735860000|2020-12-23 15:04:20|3581.5|3580.5|3580.5|3579.5|3582.5|3582|3580|3579.5|6624
1608735870000|2020-12-23 15:04:30|3581|3580|3581.5|3580.5|3581.5|3581|3580.5|3580|5514
1608735880000|2020-12-23 15:04:40|3581|3581|3579|3578|3581|3581|3578.5|3578|2894
1608735890000|2020-12-23 15:04:50|3578.5|3577.5|3578|3577|3579|3577.5|3576.5|3575.5|13785
1608735900000|2020-12-23 15:05:00|3578.5|3577.5|3580.5|3579.5|3581|3580|3578.5|3577.5|2319
1608735910000|2020-12-23 15:05:10|3581|3580|3582.5|3581.5|3582.5|3582|3581|3579.5|2166
1608735920000|2020-12-23 15:05:20|3583|3582|3583.5|3583|3584.5|3583.5|3583|3581.5|4643
1608735930000|2020-12-23 15:05:30|3583|3582.5|3582.5|3581|3584|3583.5|3582|3581|5576
1608735940000|2020-12-23 15:05:40|3582|3580.5|3580.5|3579.5|3582|3580.5|3580|3579|1769
1608735950000|2020-12-23 15:05:50|3580|3579|3579|3578|3580|3579|3578|3577.5|2832
1608735960000|2020-12-23 15:06:00|3578.5|3577.5|3578.5|3577.5|3579|3578|3577.5|3576.5|2753
1608735970000|2020-12-23 15:06:10|3578|3577|3578|3576.5|3578.5|3577.5|3577|3576|2099
1608735980000|2020-12-23 15:06:20|3577.5|3577|3578.5|3578|3579.5|3579|3577.5|3577|1605
1608735990000|2020-12-23 15:06:30|3578|3577.5|3579|3578|3579|3578.5|3577.5|3576.5|1044
1608736000000|2020-12-23 15:06:40|3579.5|3578.5|3576|3575.5|3580|3579|3576|3575.5|3372
1608736010000|2020-12-23 15:06:50|3576.5|3576|3576|3575|3576.5|3576|3575.5|3575|527
1608736020000|2020-12-23 15:07:00|3575.5|3574.5|3575.5|3574.5|3575.5|3575|3574.5|3573.5|1393
1608736030000|2020-12-23 15:07:10|3575|3574|3574.5|3574|3575.5|3574.5|3574|3573|2732
1608736040000|2020-12-23 15:07:20|3575|3574.5|3574.5|3574|3576|3575.5|3574.5|3574|5153
1608736050000|2020-12-23 15:07:30|3574|3573.5|3572|3571.5|3574.5|3574|3570.5|3569|10427
1608736060000|2020-12-23 15:07:40|3571.5|3571|3575.5|3575|3576|3575|3571.5|3571|6615
1608736070000|2020-12-23 15:07:50|3576|3575.5|3577.5|3576.5|3578|3577.5|3576|3575.5|3256
1608736080000|2020-12-23 15:08:00|3577|3577|3576.5|3575|3577|3577|3575.5|3574.5|2539
1608736090000|2020-12-23 15:08:10|3576|3575.5|3575|3574|3576.5|3575.5|3575|3574|535
1608736100000|2020-12-23 15:08:20|3575.5|3574.5|3575.5|3574.5|3576.5|3575.5|3575.5|3574|615
1608736110000|2020-12-23 15:08:30|3575|3574|3573|3572|3575|3574|3572.5|3571.5|739
1608736120000|2020-12-23 15:08:40|3572.5|3571.5|3571.5|3570.5|3572.5|3572|3571.5|3570.5|277
1608736130000|2020-12-23 15:08:50|3571|3570|3571.5|3570.5|3572|3571.5|3571|3570|2597
1608736140000|2020-12-23 15:09:00|3572|3571|3570|3569|3572.5|3572|3569.5|3569|2520
1608736150000|2020-12-23 15:09:10|3569.5|3568.5|3569.5|3568.5|3571|3570|3569|3568|4821
1608736160000|2020-12-23 15:09:20|3570|3569|3568.5|3567.5|3570|3569|3568.5|3567.5|1235
1608736170000|2020-12-23 15:09:30|3569|3568|3568.5|3567.5|3569|3568.5|3568|3567.5|1761
1608736180000|2020-12-23 15:09:40|3568|3568|3566|3564.5|3568.5|3568|3566|3564.5|10210
1608736190000|2020-12-23 15:09:50|3566.5|3565|3568.5|3567.5|3568.5|3567.5|3566|3564.5|15111
1608736200000|2020-12-23 15:10:00|3569|3568|3571|3569.5|3571|3569.5|3568.5|3568|4349
1608736210000|2020-12-23 15:10:10|3570.5|3569|3570.5|3569.5|3571|3570|3569.5|3569|1672
1608736220000|2020-12-23 15:10:20|3570|3569|3567|3566|3570|3569.5|3566.5|3565.5|26403
1608736230000|2020-12-23 15:10:30|3566.5|3566.5|3568|3567|3569.5|3568.5|3566.5|3566|14080
1608736240000|2020-12-23 15:10:40|3568.5|3567.5|3568|3567.5|3569|3568|3568|3567|767
1608736250000|2020-12-23 15:10:50|3568.5|3567|3567.5|3566.5|3569|3568|3567|3566.5|11074
1608736260000|2020-12-23 15:11:00|3568|3567|3571|3570.5|3571|3570.5|3566.5|3566|7512
1608736270000|2020-12-23 15:11:10|3571.5|3571|3572|3571|3572.5|3571.5|3571.5|3570.5|2872
1608736280000|2020-12-23 15:11:20|3571.5|3571.5|3571|3570|3572|3571.5|3570.5|3569.5|1577
1608736290000|2020-12-23 15:11:30|3570.5|3569.5|3571|3570.5|3571|3570.5|3570.5|3569.5|1018
1608736300000|2020-12-23 15:11:40|3571.5|3570|3570|3569|3571.5|3570|3569|3568|3318
1608736310000|2020-12-23 15:11:50|3570.5|3569.5|3570|3569|3570.5|3569.5|3569.5|3568.5|210
1608736320000|2020-12-23 15:12:00|3570.5|3568.5|3570|3569|3570.5|3570|3569.5|3568.5|2194
1608736330000|2020-12-23 15:12:10|3569.5|3568.5|3569|3568|3569.5|3569|3568.5|3568|3658
1608736340000|2020-12-23 15:12:20|3568.5|3567.5|3569|3567.5|3569|3568.5|3568.5|3567.5|618
1608736350000|2020-12-23 15:12:30|3568.5|3567|3568|3566.5|3568.5|3567|3568|3566.5|231
1608736360000|2020-12-23 15:12:40|3566.5|3567|3566.5|3565.5|3566.5|3567|3565.5|3565|853
1608736370000|2020-12-23 15:12:50|3566|3565|3565.5|3565|3566.5|3565|3565.5|3564.5|3642
1608736380000|2020-12-23 15:13:00|||||||||1021
1608736390000|2020-12-23 15:13:10|3565|3564.5|3566|3565|3566|3565|3564|3563.5|4347
1608736400000|2020-12-23 15:13:20|3566.5|3565.5|3566.5|3565.5|3566.5|3566|3566.5|3565|57
1608736410000|2020-12-23 15:13:30|3566|3565|3565.5|3564.5|3566.5|3565.5|3565|3564.5|2234
1608736420000|2020-12-23 15:13:40|3566|3565|3564|3563.5|3566.5|3565.5|3564|3563.5|1318
1608736430000|2020-12-23 15:13:50|3563.5|3563|3563.5|3562.5|3564.5|3563.5|3562.5|3562|657
1608736440000|2020-12-23 15:14:00|3564|3563|3563|3562|3564|3563.5|3563|3562|633
1608736450000|2020-12-23 15:14:10|3562.5|3561.5|3564|3563.5|3564.5|3563.5|3562|3561.5|3515
1608736460000|2020-12-23 15:14:20|3563.5|3563|3562.5|3561.5|3563.5|3563|3562.5|3561.5|189
1608736470000|2020-12-23 15:14:30|3563|3562|3562.5|3561.5|3564|3563|3562.5|3561.5|674
1608736480000|2020-12-23 15:14:40|3563|3562|3560.5|3559.5|3563|3562.5|3560|3559.5|5363
1608736490000|2020-12-23 15:14:50|3560|3559|3560|3559|3560|3559.5|3559|3558.5|1264
1608736500000|2020-12-23 15:15:00|3560.5|3559.5|3561|3560|3562|3561|3560|3559|1518
1608736510000|2020-12-23 15:15:10|3560.5|3559.5|3561.5|3560|3562|3561|3559.5|3559|7246
1608736520000|2020-12-23 15:15:20|3561|3560.5|3558|3557|3561.5|3560.5|3557.5|3556.5|5775
1608736530000|2020-12-23 15:15:30|3558.5|3557.5|3555|3553.5|3558.5|3557.5|3554.5|3553.5|1276
1608736540000|2020-12-23 15:15:40|3554.5|3554|3552.5|3551.5|3555|3554|3551.5|3551|3676
1608736550000|2020-12-23 15:15:50|3552|3551|3550.5|3549.5|3552|3551|3550|3549|3865
1608736560000|2020-12-23 15:16:00|3550|3549|3551|3550|3552|3551.5|3549|3548|9008
1608736570000|2020-12-23 15:16:10|3551.5|3550.5|3551|3550|3552|3551.5|3551|3550|607
1608736580000|2020-12-23 15:16:20|3551.5|3550.5|3552|3551.5|3552.5|3552|3551.5|3550|1295
1608736590000|2020-12-23 15:16:30|3551.5|3551|3551|3550|3552|3551.5|3550.5|3550|8320
1608736600000|2020-12-23 15:16:40|3551.5|3550.5|3552|3551.5|3552|3551.5|3550.5|3549.5|14940
1608736610000|2020-12-23 15:16:50|3552.5|3551|3552|3551|3552.5|3552|3551.5|3550.5|9307
1608736620000|2020-12-23 15:17:00|3552.5|3551.5|3552|3550.5|3553.5|3553|3551|3550.5|6718
1608736630000|2020-12-23 15:17:10|3551.5|3550|3552.5|3552|3552.5|3552|3550.5|3550|16451
1608736640000|2020-12-23 15:17:20|3553|3552.5|3554|3553|3554.5|3554|3553|3552.5|1858
1608736650000|2020-12-23 15:17:30|3554.5|3553.5|3552.5|3552|3555|3554|3552.5|3552|2709
1608736660000|2020-12-23 15:17:40|3553|3551.5|3552|3551.5|3553|3551.5|3551.5|3551|2725
1608736670000|2020-12-23 15:17:50|3552.5|3551|3553.5|3552.5|3553.5|3553|3551.5|3551|7428
1608736680000|2020-12-23 15:18:00|3554|3553|3554.5|3553.5|3554.5|3553.5|3554|3553|1590
1608736690000|2020-12-23 15:18:10|3555|3554|3554|3553|3556|3555.5|3553.5|3553|2499
1608736700000|2020-12-23 15:18:20|3554.5|3552.5|3554|3553|3554.5|3554|3553.5|3552|3693
1608736710000|2020-12-23 15:18:30|3553.5|3552.5|3554|3552.5|3554.5|3553.5|3553|3552.5|2722
1608736720000|2020-12-23 15:18:40|3553.5|3552|3552.5|3552|3553.5|3552|3551.5|3551|3054
1608736730000|2020-12-23 15:18:50|3552|3551.5|3552.5|3552|3552.5|3552|3552|3551|2154
1608736740000|2020-12-23 15:19:00|3553|3552.5|3554.5|3553.5|3554.5|3553.5|3553|3552.5|2782
1608736760000|2020-12-23 15:19:20|3555|3554|3556|3555|3556.5|3555|3554.5|3554|1802
1608736770000|2020-12-23 15:19:30||3555.5||3555.5||3555.5||3555.5|480
1608736780000|2020-12-23 15:19:40|3556.5|3556|3558|3557.5|3558.5|3558|3556.5|3556|7997
1608736790000|2020-12-23 15:19:50|3558.5|3558|3559|3557.5|3559|3558|3558|3557.5|1018
1608736800000|2020-12-23 15:20:00|3558.5|3558|3560.5|3559|3560.5|3559.5|3558.5|3557.5|1449
1608736810000|2020-12-23 15:20:10|3560|3559.5|3560.5|3559.5|3561|3560|3559.5|3559|160
1608736820000|2020-12-23 15:20:20|3561|3560|3561|3560.5|3562|3561|3561|3560|4558
1608736830000|2020-12-23 15:20:30|3561.5|3560|3561.5|3560.5|3561.5|3561|3561.5|3560|990
1608736840000|2020-12-23 15:20:40|3562|3561|3562.5|3561|3563|3561.5|3561.5|3560.5|2172
1608736850000|2020-12-23 15:20:50|3562|3561.5|3560.5|3559.5|3562.5|3562|3560.5|3559.5|9224
1608736860000|2020-12-23 15:21:00|3560|3559|3560.5|3560|3561|3560|3559|3558|1225
1608736870000|2020-12-23 15:21:10|3560|3559.5|3560.5|3559.5|3562.5|3561.5|3560|3559|7249
1608736880000|2020-12-23 15:21:20|3561|3560|3562.5|3561|3562.5|3561|3560.5|3560|600
1608736890000|2020-12-23 15:21:30|3562|3560.5|3562|3561|3562.5|3561.5|3560.5|3560|972
1608736900000|2020-12-23 15:21:40|3561.5|3561.5|3562.5|3561.5|3562.5|3561.5|3561.5|3560.5|1044
1608736910000|2020-12-23 15:21:50|3562|3561|3561.5|3560|3562.5|3561|3561|3560|375
1608736920000|2020-12-23 15:22:00|3562|3560.5|3561|3560|3562|3561|3560|3559|1245
1608736930000|2020-12-23 15:22:10|3560.5|3559.5|3561.5|3561|3561.5|3561|3560|3559.5|206
1608736940000|2020-12-23 15:22:20|3562|3560.5|3563.5|3562|3563.5|3562.5|3561.5|3560.5|947
1608736950000|2020-12-23 15:22:30|3563|3561.5|3561.5|3560.5|3563|3561.5|3560|3559.5|5158
1608736960000|2020-12-23 15:22:40|3561|3560|3561|3560|3561|3560|3560.5|3560|257
1608736970000|2020-12-23 15:22:50|3561.5|3560.5|3561|3560|3561.5|3560.5|3560.5|3560|250
1608736980000|2020-12-23 15:23:00|3561.5|3560.5|3562|3561|3563|3562|3561|3560.5|2124
1608736990000|2020-12-23 15:23:10|3561.5|3560.5|3562|3561|3562|3561|3561|3560|137
1608737000000|2020-12-23 15:23:20|3562.5|3561.5|3562.5|3561.5|3562.5|3562|3562|3561.5|100
1608737010000|2020-12-23 15:23:30|3563|3562|3562|3561|3563|3562|3561.5|3560.5|2709
1608737020000|2020-12-23 15:23:40|3562.5|3561.5|3563.5|3562.5|3563.5|3562.5|3562.5|3561.5|1124
1608737030000|2020-12-23 15:23:50|3564|3563|3564|3563.5|3565|3563.5|3564|3563|425
1608737040000|2020-12-23 15:24:00|3563.5|3563|3564|3563|3564|3563|3562.5|3561.5|1819
1608737050000|2020-12-23 15:24:10|3563.5|3562.5|3564|3563|3564|3563|3563|3562.5|440
1608737060000|2020-12-23 15:24:20|3564.5|3563.5|3564|3563.5|3564.5|3563.5|3564|3563.5|17
1608737070000|2020-12-23 15:24:30|3563.5|3563|3563|3562|3563.5|3563|3562.5|3562|1759
1608737080000|2020-12-23 15:24:40|3563.5|3562.5|3564|3563|3564|3563|3563.5|3562.5|0
1608737090000|2020-12-23 15:24:50|3564.5|3563.5|3565.5|3565|3565.5|3565|3564.5|3563.5|898
1608737100000|2020-12-23 15:25:00|3565|3564.5|3565.5|3565|3565.5|3565|3565|3564|1073
1608737110000|2020-12-23 15:25:10|3565|3564.5|3565|3564|3565|3564.5|3565|3564|0
1608737120000|2020-12-23 15:25:20|3565.5|3564.5|3567|3566|3567|3566|3565.5|3564.5|347
1608737130000|2020-12-23 15:25:30|3566.5|3565.5|3566|3565|3567|3565.5|3565.5|3565|208
1608737140000|2020-12-23 15:25:40|3565.5|3564.5|3565.5|3564.5|3565.5|3564.5|3565|3564|318
1608737150000|2020-12-23 15:25:50|3565|3564|3562|3561|3565|3564|3562|3561|2347
1608737160000|2020-12-23 15:26:00|3562.5|3561.5|3563|3562|3563|3562|3562.5|3561.5|404
1608737180000|2020-12-23 15:26:20|3562.5|3561.5|3563|3562|3563|3562|3562.5|3561.5|324
1608737190000|2020-12-23 15:26:30|3562.5||3563||3563||3562.5||0
1608737200000|2020-12-23 15:26:40|3563.5|3562.5|3564|3563|3564|3563|3563.5|3562.5|458
1608737210000|2020-12-23 15:26:50|3564.5|3563.5|3564.5|3563.5|3564.5|3564|3564.5|3563.5|569
1608737230000|2020-12-23 15:27:10|3565|3564.5|3565.5|3565|3566.5|3566|3565|3564|8980
1608737240000|2020-12-23 15:27:20|3565|3564.5|3566.5|3565.5|3566.5|3565.5|3565|3564.5|114
1608737250000|2020-12-23 15:27:30|3566|3565|3566|3565|3566.5|3565.5|3565.5|3564.5|0
1608737260000|2020-12-23 15:27:40||3564.5||3564.5||3564.5||3564.5|0
1608737270000|2020-12-23 15:27:50|3565|3564|3564.5|3564|3565|3564|3564.5|3563.5|3948
1608737280000|2020-12-23 15:28:00|3565.5|3564.5|3566|3564.5|3566|3565|3565.5|3564.5|3400
1608737290000|2020-12-23 15:28:10|3565.5|3564|3565|3564|3565.5|3565|3564.5|3563.5|3279
1608737300000|2020-12-23 15:28:20|||||||||1
1608737310000|2020-12-23 15:28:30|3565.5|3564.5|3564.5|3564|3565.5|3564.5|3564|3563.5|3098
1608737320000|2020-12-23 15:28:40|3565|3563.5|3564|3563.5|3565|3563.5|3564|3563.5|279
1608737330000|2020-12-23 15:28:50|3564.5|3564|3565|3564|3565|3564|3564.5|3564|34
1608737340000|2020-12-23 15:29:00|3565.5|3564.5|3565|3564|3565.5|3564.5|3564.5|3563.5|1070
1608737350000|2020-12-23 15:29:10|3564.5|3563.5|3563.5|3562.5|3565.5|3563.5|3563.5|3562.5|3224
1608737370000|2020-12-23 15:29:30|3563|3562|3563.5|3562.5|3563.5|3562.5|3563|3562|1568
1608737380000|2020-12-23 15:29:40|3564|3563|3565|3564|3565|3564|3564|3563|873
1608737400000|2020-12-23 15:30:00|3565.5|3565|3566.5|3565.5|3566.5|3565.5|3565|3564|2774
1608737410000|2020-12-23 15:30:10|3567|3566|3567|3566|3567|3566|3566.5|3565.5|1999
1608737420000|2020-12-23 15:30:20|3567.5|3566.5|3566.5|3565.5|3568|3567|3566|3565|5247
1608737430000|2020-12-23 15:30:30|3567|3566|3567.5|3566.5|3567.5|3566.5|3567|3566|466
1608737440000|2020-12-23 15:30:40|3568|3567|3569.5|3568.5|3569.5|3568.5|3568|3567|1011
1608737450000|2020-12-23 15:30:50|3569|3568|3568.5|3567.5|3569.5|3568|3568.5|3567.5|324
1608737460000|2020-12-23 15:31:00|3569.5|3568|3568.5|3568|3569.5|3569|3568.5|3567.5|1679
1608737470000|2020-12-23 15:31:10|3568|3567.5|3568|3567|3568.5|3567.5|3567.5|3567|255
1608737480000|2020-12-23 15:31:20|||||||||384
1608737490000|2020-12-23 15:31:30|3567.5|3566.5|3567|3566|3567.5|3566.5|3567|3565.5|1368
1608737500000|2020-12-23 15:31:40|3567.5|3566.5|3565.5|3564.5|3567.5|3566.5|3565|3564|1113
1608737510000|2020-12-23 15:31:50|3566|3564|3566|3565|3566.5|3565|3565|3564|476
1608737520000|2020-12-23 15:32:00|3566.5|3564.5|3564|3563.5|3566.5|3564.5|3562.5|3562|10960
1608737530000|2020-12-23 15:32:10|3563.5|3563|3563.5|3562.5|3563.5|3563|3562|3561.5|12323
1608737540000|2020-12-23 15:32:20|3564|3563|3563|3562.5|3564|3563.5|3561.5|3561|8171
1608737550000|2020-12-23 15:32:30|3562.5|3562|3563|3562.5|3563.5|3562.5|3562|3561.5|1961
1608737560000|2020-12-23 15:32:40|3563.5|3562|3562|3561.5|3563.5|3562|3561.5|3560.5|2340
1608737570000|2020-12-23 15:32:50|3562.5|3562|3563.5|3563|3563.5|3563|3562|3561.5|1136
1608737580000|2020-12-23 15:33:00|3564|3563.5|3563|3562|3564.5|3563.5|3563|3562|947
1608737590000|2020-12-23 15:33:10|3562.5|3561.5|3562.5|3561.5|3562.5|3562|3561.5|3561|3047
1608737600000|2020-12-23 15:33:20|3562|3561|3563|3562|3563|3562.5|3561|3560.5|14074
1608737610000|2020-12-23 15:33:30|3562.5|3561.5|3563|3562|3563|3562.5|3562|3561.5|1049
1608737620000|2020-12-23 15:33:40|3562.5|3561.5|3561.5|3561|3563|3561.5|3561.5|3560.5|5762
1608737630000|2020-12-23 15:33:50|3562|3561.5|3561.5|3561|3562.5|3561.5|3560.5|3560|3721
1608737640000|2020-12-23 15:34:00|3562|3561.5|3561|3560.5|3562.5|3561.5|3561|3560.5|1404
1608737650000|2020-12-23 15:34:10|3560.5|3560|3561|3560|3561.5|3560.5|3560.5|3560|2742
1608737660000|2020-12-23 15:34:20|3560.5|3559.5|3560|3559|3560.5|3560|3560|3559|186
1608737670000|2020-12-23 15:34:30|3559.5|3558.5|3556.5|3556|3559.5|3558.5|3556.5|3555.5|4547
1608737680000|2020-12-23 15:34:40|3556|3555.5|3557.5|3556.5|3558|3557.5|3555.5|3555|3636
1608737690000|2020-12-23 15:34:50|3557|3556|3557.5|3556.5|3557.5|3556.5|3557|3556|852
1608737700000|2020-12-23 15:35:00|3558|3557|3559|3558|3559|3558.5|3558|3557|8004
1608737710000|2020-12-23 15:35:10|3558.5|3557.5|3557.5|3557|3558.5|3557.5|3557|3556.5|2595
1608737720000|2020-12-23 15:35:20|3558|3556.5|3558.5|3557|3558.5|3558|3557.5|3556.5|2021
1608737730000|2020-12-23 15:35:30|3558|3557.5|3558.5|3557.5|3558.5|3558|3558|3557.5|350
1608737740000|2020-12-23 15:35:40|3558|3557|3558.5|3557.5|3558.5|3557.5|3558|3557|1300
1608737750000|2020-12-23 15:35:50|3559|3558|3559|3558.5|3559.5|3558.5|3558.5|3558|1117
1608737760000|2020-12-23 15:36:00|3559.5|3559|3560.5|3559.5|3560.5|3560|3559|3559|579
1608737770000|2020-12-23 15:36:10|3560|3559|3560.5|3559.5|3560.5|3560|3559|3558.5|1238
1608737780000|2020-12-23 15:36:20|3560|3559|3560.5|3559|3560.5|3559.5|3560|3559|404
1608737790000|2020-12-23 15:36:30|3560|3559.5|3561|3560.5|3561|3560.5|3560|3559|427
1608737800000|2020-12-23 15:36:40|3561.5|3561|3561.5|3561|3561.5|3561|3561.5|3561|150
1608737810000|2020-12-23 15:36:50|3562|3561.5|3562.5|3561.5|3562.5|3561.5|3561.5|3561|1092
1608737820000|2020-12-23 15:37:00|3563|3562|3563.5|3562.5|3563.5|3562.5|3563|3562|472
1608737830000|2020-12-23 15:37:10||3563||3563||3563||3563|0
1608737840000|2020-12-23 15:37:20|3563|3562.5|3562|3561|3563.5|3562.5|3562|3560.5|1619
1608737850000|2020-12-23 15:37:30||3561.5||3561.5||3561.5||3561.5|500
1608737860000|2020-12-23 15:37:40|3561.5|3561|3562|3561|3562|3561.5|3560.5|3560|887
1608737870000|2020-12-23 15:37:50|3562.5|3561.5|3562|3561.5|3562.5|3561.5|3562|3561.5|150
1608737880000|2020-12-23 15:38:00|3562.5|3562|3562|3561|3562.5|3562|3561.5|3561|3010
1608737890000|2020-12-23 15:38:10|3561.5|3560.5|3561|3560.5|3561.5|3560.5|3561|3560.5|297
1608737900000|2020-12-23 15:38:20|3561.5||3561.5||3561.5||3561.5||0
1608737920000|2020-12-23 15:38:40|3561|3561|3562.5|3561.5|3562.5|3562|3561|3561|518
1608737930000|2020-12-23 15:38:50|3562|3561|3562.5|3562|3563|3562|3561.5|3561|4921
1608737940000|2020-12-23 15:39:00|3563|3562.5|3562.5|3561.5|3563|3562.5|3562|3561|1962
1608737950000|2020-12-23 15:39:10|3562|3562|3562.5|3562|3562.5|3562|3562|3562|36
1608737960000|2020-12-23 15:39:20|3562|3561.5|3561.5|3561|3562|3561.5|3561.5|3561|1056
1608737970000|2020-12-23 15:39:30||3560.5||3560.5||3560.5||3560.5|129
1608737980000|2020-12-23 15:39:40|3561||3561.5||3561.5||3561||24
1608737990000|2020-12-23 15:39:50|3562|3561|3562|3561.5|3562.5|3561.5|3562|3561|3024
1608738000000|2020-12-23 15:40:00||3561||3561||3561.5||3561|132
1608738010000|2020-12-23 15:40:10|3562.5|3561.5|3562.5|3562|3562.5|3562|3562.5|3561|579
1608738020000|2020-12-23 15:40:20|3563|3562.5|3563|3562|3563|3562.5|3562.5|3562|454
1608738030000|2020-12-23 15:40:30|3562.5|3561.5|3561|3560.5|3563|3562.5|3561|3560.5|6648
1608738040000|2020-12-23 15:40:40|3560.5|3560|3561|3560|3561|3560.5|3560.5|3560|100
1608738050000|2020-12-23 15:40:50|3560.5|3559.5|3560|3559.5|3561|3559.5|3559.5|3559|1088
1608738060000|2020-12-23 15:41:00||3559||3559||3559.5||3559|534
1608738070000|2020-12-23 15:41:10|3560.5|3559.5|3564|3563|3564|3563.5|3560|3559.5|1698
1608738080000|2020-12-23 15:41:20|3564.5|3563.5|3565|3564.5|3565|3564.5|3563.5|3563|2362
1608738090000|2020-12-23 15:41:30|3565.5|3565|3565.5|3565|3565.5|3565|3565.5|3565|141
1608738100000|2020-12-23 15:41:40|3565|3564.5|3565.5|3564.5|3565.5|3565|3565|3564.5|1589
1608738110000|2020-12-23 15:41:50|3566|3565|3566.5|3565.5|3567|3566.5|3566|3565|1364
1608738120000|2020-12-23 15:42:00|3566|3565|3565.5|3565|3566|3565.5|3565.5|3565|835
1608738130000|2020-12-23 15:42:10|3566|3564.5|3566|3565|3566|3565|3566|3564.5|161
1608738140000|2020-12-23 15:42:20|3566.5|3565.5|3567.5|3566.5|3567.5|3566.5|3566|3565.5|2269
1608738150000|2020-12-23 15:42:30|3568|3567|3568|3567|3568|3567.5|3568|3567|150
1608738160000|2020-12-23 15:42:40|3568.5|3567.5|3568.5|3567.5|3569|3568|3568|3567.5|1413
1608738170000|2020-12-23 15:42:50|3569|3568|3570|3569.5|3570|3569.5|3569|3568|510
1608738180000|2020-12-23 15:43:00|3570.5|3570|3569.5|3568.5|3570.5|3570|3569|3568.5|2095
1608738190000|2020-12-23 15:43:10|3569||3569.5||3569.5||3569||1
1608738200000|2020-12-23 15:43:20|3570|3569|3570.5|3569.5|3570.5|3569.5|3570|3569|403
1608738210000|2020-12-23 15:43:30|3570|3569|3570|3569|3570.5|3569.5|3570|3569|1275
1608738220000|2020-12-23 15:43:40|3570.5|3569.5|3569|3568.5|3570.5|3569.5|3569|3568.5|4533
1608738230000|2020-12-23 15:43:50|3568.5|3568|3568|3567|3568.5|3568|3568|3567|1461
1608738240000|2020-12-23 15:44:00|3568.5|3567.5|3569|3568.5|3569.5|3568.5|3568.5|3567.5|311
1608738250000|2020-12-23 15:44:10|3569.5|3569|3569.5|3568.5|3570|3569.5|3569|3568.5|1756
1608738260000|2020-12-23 15:44:20|3570|3569|3570|3569|3570|3569.5|3570|3569|602
1608738270000|2020-12-23 15:44:30|3570.5|3569.5|3571|3570|3571|3570.5|3570.5|3569|916
1608738280000|2020-12-23 15:44:40||3570.5||3570||3570.5||3570|0
1608738290000|2020-12-23 15:44:50|3571.5|3570.5|3571.5|3570.5|3572|3571|3571|3570|4295
1608738300000|2020-12-23 15:45:00|3571|3571|3574|3572.5|3574|3572.5|3571|3570.5|6356
1608738310000|2020-12-23 15:45:10|3574.5|3573|3573.5|3572.5|3574.5|3573.5|3573.5|3572.5|0
1608738320000|2020-12-23 15:45:20|3572.5|3572|3572.5|3571.5|3572.5|3572|3571.5|3571|1991
1608738330000|2020-12-23 15:45:30|3573|3572|3573|3572.5|3573|3572.5|3573|3572|683
1608738340000|2020-12-23 15:45:40|3573.5|3573|3574|3573.5|3574|3573.5|3573.5|3573|1968
1608738350000|2020-12-23 15:45:50|3573.5|3573|3574|3573|3574|3573.5|3573.5|3573|805
1608738360000|2020-12-23 15:46:00|3573.5|3573.5|3574|3573|3574|3573.5|3573.5|3573|244
1608738370000|2020-12-23 15:46:10|3574.5|3573.5|3574.5|3574|3574.5|3574|3574.5|3573.5|1185
1608738380000|2020-12-23 15:46:20|3574|3573.5|3574|3573|3574|3573.5|3573|3572.5|2237
1608738390000|2020-12-23 15:46:30|3574.5|3573.5|3574|3573|3574.5|3573.5|3574|3573|469
1608738400000|2020-12-23 15:46:40|3574.5|3573.5|3574.5|3573|3574.5|3573.5|3574|3573|189
1608738410000|2020-12-23 15:46:50|3574|3573.5|3574.5|3574|3574.5|3574|3574|3573.5|732
1608738420000|2020-12-23 15:47:00|||||||||861
1608738430000|2020-12-23 15:47:10|3574|3573.5|3574|3573|3574.5|3574|3574|3573|588
1608738440000|2020-12-23 15:47:20|3573.5|3572.5|3573|3572.5|3573.5|3572.5|3573|3572|352
1608738450000|2020-12-23 15:47:30|3573.5||3573.5||3573.5||3573||0
1608738460000|2020-12-23 15:47:40|3574|3573|3574.5|3574|3575|3574.5|3574|3573|2069
1608738470000|2020-12-23 15:47:50|3575|3574.5|3575|3574|3575|3574.5|3575|3574|1019
1608738480000|2020-12-23 15:48:00|3574|3573.5|3574|3573|3574|3573.5|3574|3573|1784
1608738490000|2020-12-23 15:48:10|3573|3572.5|3574|3573|3574|3573|3573|3572.5|879
1608738500000|2020-12-23 15:48:20|3573.5|3573.5|3574.5|3573.5|3574.5|3574|3573.5|3573.5|1350
1608738510000|2020-12-23 15:48:30|3575|3574|3575|3574.5|3575.5|3575|3575|3574|1215
1608738520000|2020-12-23 15:48:40|3575.5|3574|3574.5|3573.5|3575.5|3574|3574|3573.5|4162
1608738530000|2020-12-23 15:48:50|3574|3573|3574|3573|3574.5|3573|3573.5|3572.5|342
1608738540000|2020-12-23 15:49:00|3573.5|3572.5|3573|3572|3573.5|3572.5|3572.5|3572|1061
1608738550000|2020-12-23 15:49:10|3573.5|3572.5|3575.5|3575|3575.5|3575|3573.5|3572.5|2519
1608738560000|2020-12-23 15:49:20|3576|3574.5|3576|3575|3576|3575.5|3575|3574|4377
1608738570000|2020-12-23 15:49:30|3575.5|3575.5|3576|3575|3576|3575.5|3575.5|3574.5|509
1608738580000|2020-12-23 15:49:40|3576.5|3575.5|3576.5|3576|3577|3576.5|3576.5|3575|431
1608738590000|2020-12-23 15:49:50|3577|3576.5|3577.5|3576.5|3577.5|3576.5|3577|3576|204
1608738600000|2020-12-23 15:50:00|3577|3576|3577.5|3577|3577.5|3577|3576.5|3576|800
1608738610000|2020-12-23 15:50:10|3578|3577.5|3578.5|3577.5|3579.5|3578.5|3578|3577|9395
1608738620000|2020-12-23 15:50:20|3578|3577|3578.5|3577.5|3578.5|3577.5|3577|3576|6148
1608738630000|2020-12-23 15:50:30|3578|3578|3578.5|3577.5|3578.5|3578|3578|3577.5|260
1608738640000|2020-12-23 15:50:40|3578|3577|3578|3577|3578|3577|3578|3577|390
1608738650000|2020-12-23 15:50:50|3577.5|3577.5|3577.5|3577|3577.5|3577.5|3577|3576.5|4454
1608738660000|2020-12-23 15:51:00|3577|3576.5|3577.5|3576.5|3577.5|3577|3576.5|3575.5|3441
1608738670000|2020-12-23 15:51:10|3578|3577|3578.5|3578|3578.5|3578|3577.5|3577|4009
1608738680000|2020-12-23 15:51:20|3579|3578.5|3578.5|3578|3579.5|3579|3578.5|3578|3071
1608738690000|2020-12-23 15:51:30|3579|3578.5|3579.5|3578.5|3579.5|3579|3578.5|3578|957
1608738700000|2020-12-23 15:51:40|3579|3578|3578.5|3578|3579|3578.5|3578.5|3578|419
1608738710000|2020-12-23 15:51:50|3578|3577.5|3578.5|3577.5|3578.5|3577.5|3578|3577.5|1238
1608738720000|2020-12-23 15:52:00|3578|3577|3579|3578|3579.5|3578.5|3577.5|3577|2567
1608738730000|2020-12-23 15:52:10|3579.5|3578.5|3579.5|3578.5|3579.5|3578.5|3579.5|3578|0
1608738740000|2020-12-23 15:52:20|3579|3579|3579.5|3578.5|3579.5|3579|3578.5|3578|1038
1608738750000|2020-12-23 15:52:30|3579|3578|3577.5|3576.5|3579|3578|3577.5|3576.5|4842
1608738760000|2020-12-23 15:52:40|3577|3577|3577.5|3577|3577.5|3577|3577|3576.5|213
1608738770000|2020-12-23 15:52:50|3577|3576.5|3576.5|3576|3577.5|3577|3576.5|3575.5|868
1608738780000|2020-12-23 15:53:00|3577|3576.5|3576.5|3576|3577.5|3576.5|3576|3575.5|1207
1608738790000|2020-12-23 15:53:10|3576|3575.5|3575.5|3575|3576|3575.5|3575.5|3575|106
1608738800000|2020-12-23 15:53:20|3576|3575.5|3576|3575|3576.5|3576|3576|3575|296
1608738810000|2020-12-23 15:53:30|3575.5|3575.5|3576.5|3576|3576.5|3576|3575.5|3575|5733
1608738820000|2020-12-23 15:53:40|3577|3576.5|3578|3577|3578|3577.5|3577|3576.5|357
1608738830000|2020-12-23 15:53:50|3577.5|3577.5|3578.5|3578|3578.5|3578|3577.5|3577.5|827
1608738840000|2020-12-23 15:54:00|3579|3578.5|3579.5|3578|3579.5|3578.5|3579|3578|1828
1608738850000|2020-12-23 15:54:10|3579||3579.5||3579.5||3579||0
1608738860000|2020-12-23 15:54:20|3579|3577.5|3579.5|3578.5|3579.5|3578.5|3578.5|3577.5|1382
1608738870000|2020-12-23 15:54:30|3579|3578|3579|3578.5|3579|3578.5|3578.5|3578|2564
1608738880000|2020-12-23 15:54:40|3578.5|3578|3577.5|3577|3579|3578|3577.5|3577|788
1608738890000|2020-12-23 15:54:50|3578|3576.5|3578.5|3577.5|3578.5|3578|3578|3576.5|395
1608738900000|2020-12-23 15:55:00|3579|3578|3579.5|3578.5|3579.5|3579|3579|3578|514
1608738910000|2020-12-23 15:55:10|3579|3578|3578.5|3577.5|3579|3578|3578|3577.5|561
1608738920000|2020-12-23 15:55:20|3579|3578|3579.5|3579|3579.5|3579|3579|3578|399
1608738930000|2020-12-23 15:55:30|3579|3578.5|3579|3578.5|3579|3579|3578.5|3578|1228
1608738940000|2020-12-23 15:55:40|3578.5|3578|3577.5|3577|3578.5|3578|3577.5|3577|2217
1608738950000|2020-12-23 15:55:50|3578|3576.5|3578|3577.5|3578|3577.5|3577.5|3576.5|1051
1608738960000|2020-12-23 15:56:00|3578.5|3578|3578.5|3577.5|3578.5|3578|3578|3577.5|1133
1608738970000|2020-12-23 15:56:10|3578|3577|3578.5|3577.5|3578.5|3578|3577.5|3577|3046
1608738980000|2020-12-23 15:56:20||3578||3577.5||3578||3577.5|158
1608739020000|2020-12-23 15:57:00|3578|3577|3578.5|3577.5|3579|3578.5|3577.5|3577|5297
1608739030000|2020-12-23 15:57:10||3578||3577.5||3578||3577.5|25
1608739040000|2020-12-23 15:57:20|3579|3578|3580|3579|3580|3579.5|3579|3578|1543
1608739050000|2020-12-23 15:57:30|3579.5||3580||3580||3579.5||341
1608739060000|2020-12-23 15:57:40|3579.5|3578.5|3579.5|3578.5|3579.5|3578.5|3579|3578.5|1462
1608739080000|2020-12-23 15:58:00|3580|3579|3580|3579.5|3580|3579.5|3580|3579|1680
1608739090000|2020-12-23 15:58:10|3580.5|3580|3581.5|3581|3581.5|3581|3580.5|3580|5066
1608739100000|2020-12-23 15:58:20|3582|3581.5|3582.5|3581.5|3582.5|3582|3582|3581.5|3088
1608739110000|2020-12-23 15:58:30|3583|3582|3582.5|3582|3583|3582.5|3582.5|3581.5|1080
1608739120000|2020-12-23 15:58:40|3583||3583||3583||3582.5||40
1608739130000|2020-12-23 15:58:50|3583.5|3582.5|3584.5|3583.5|3584.5|3584|3583.5|3582.5|4091
1608739140000|2020-12-23 15:59:00|3584|3583|3584|3583|3584|3583.5|3583.5|3583|1425
1608739160000|2020-12-23 15:59:20|3584.5|3583.5|3583|3582|3584.5|3584|3582.5|3582|8770
1608739180000|2020-12-23 15:59:40|3582.5|3581.5|3581.5|3581|3583|3581.5|3581.5|3580.5|1303
1608739190000|2020-12-23 15:59:50|3582|3580.5|3580.5|3580|3582|3581.5|3580|3579.5|5950
1608739200000|2020-12-23 16:00:00|3580|3579.5|3580.5|3580|3580.5|3580|3579.5|3579|754
1608739210000|2020-12-23 16:00:10|3581|3580.5|3581.5|3580.5|3582.5|3582|3581|3580.5|3553
1608739230000|2020-12-23 16:00:30|3581|3580|3579.5|3579|3581|3580.5|3579.5|3579|3340
1608739240000|2020-12-23 16:00:40|3580|3579.5|3581|3579.5|3581|3580|3579.5|3579|2399
1608739250000|2020-12-23 16:00:50|3580.5|3580|3580|3579|3580.5|3580|3580|3579|267
1608739270000|2020-12-23 16:01:10|3579.5||3580||3580||3579.5||169
1608739280000|2020-12-23 16:01:20|3580.5|3579.5|3580|3579|3582|3581.5|3579|3578.5|44292
1608739290000|2020-12-23 16:01:30|3579|3578.5|3579.5|3579|3579.5|3579|3578|3577.5|2651
1608739300000|2020-12-23 16:01:40|3578.5|3578.5|3581.5|3581|3581.5|3581|3578.5|3578|4657
1608739310000|2020-12-23 16:01:50|3581|3580.5|3581|3579.5|3581|3580.5|3581|3579.5|356
1608739320000|2020-12-23 16:02:00|3580.5|3580|3580|3579.5|3580.5|3580|3579.5|3579|1827
1608739330000|2020-12-23 16:02:10|3580.5|3580|3579|3578|3580.5|3580|3579|3578|4542
1608739340000|2020-12-23 16:02:20|3578.5|3578.5|3578.5|3577.5|3579|3578.5|3578|3577|2473
1608739350000|2020-12-23 16:02:30|3578|3577|3577.5|3576.5|3578|3577|3577|3576.5|2348
1608739360000|2020-12-23 16:02:40|3577|3577|3577.5|3576.5|3577.5|3577|3576|3575.5|8616
1608739370000|2020-12-23 16:02:50|3578|3577|3578.5|3577.5|3578.5|3578|3578|3577|1603
1608739380000|2020-12-23 16:03:00|3579|3578|3579|3578|3579|3578.5|3578.5|3578|1247
1608739390000|2020-12-23 16:03:10|3579.5|3578.5|3580|3579.5|3580|3579.5|3579.5|3578.5|1622
1608739400000|2020-12-23 16:03:20|3580.5|3580|3581|3579.5|3581|3580|3580|3579.5|4197
1608739410000|2020-12-23 16:03:30|3580.5|3580|3581|3580|3581|3580.5|3580|3579.5|3395
1608739420000|2020-12-23 16:03:40|3580.5|3580.5|3580.5|3580|3580.5|3580.5|3580.5|3580|254
1608739430000|2020-12-23 16:03:50|3581|3580.5|3582|3581|3582|3581.5|3581|3580.5|4154
1608739440000|2020-12-23 16:04:00|3582.5|3581.5|3582.5|3582|3583|3582.5|3582.5|3581.5|1552
1608739450000|2020-12-23 16:04:10|3582|3581.5|3581.5|3580.5|3582|3581.5|3581|3580.5|3675
1608739460000|2020-12-23 16:04:20|3581|3581|3581.5|3581|3582|3581.5|3581|3580.5|2221
1608739470000|2020-12-23 16:04:30|3582|3581.5|3584|3583|3584|3583.5|3582|3581.5|2985
1608739480000|2020-12-23 16:04:40|3584.5|3583.5|3584.5|3583.5|3584.5|3584|3584.5|3583.5|3425
1608739490000|2020-12-23 16:04:50|3585|3584|3585|3584|3585|3584|3584.5|3584|19
1608739500000|2020-12-23 16:05:00|3584.5|3583.5|3584.5|3584|3584.5|3584|3584|3583|6315
1608739510000|2020-12-23 16:05:10|3585|3584.5|3584.5|3583.5|3585.5|3585|3584|3583.5|11430
1608739520000|2020-12-23 16:05:20|3585|3584|3585|3584.5|3586|3585|3585|3584|2873
1608739530000|2020-12-23 16:05:30|3584.5|3584|3585|3584.5|3585.5|3585|3584.5|3584|4907
1608739540000|2020-12-23 16:05:40|3584.5|3584|3583.5|3583|3584.5|3584|3583.5|3583|1624
1608739550000|2020-12-23 16:05:50|3584|3583.5|3584|3583.5|3584.5|3583.5|3584|3583.5|3
1608739560000|2020-12-23 16:06:00|3584.5|3584|3586|3585.5|3586|3585.5|3584.5|3584|1420
1608739570000|2020-12-23 16:06:10|3585.5|3585|3585.5|3585|3586|3585.5|3585.5|3585|1395
1608739580000|2020-12-23 16:06:20|3586|3585.5|3586|3585|3586|3585.5|3585.5|3585|566
1608739590000|2020-12-23 16:06:30|3586.5|3585.5|3586|3585.5|3586.5|3586|3586|3585.5|1030
1608739600000|2020-12-23 16:06:40|3586.5|3585|3586|3585|3586.5|3585.5|3585.5|3585|2552
1608739610000|2020-12-23 16:06:50|3585.5|3584.5|3585|3584.5|3586|3585|3585|3584|2335
1608739620000|2020-12-23 16:07:00|3585.5|3584|3584.5|3583.5|3585.5|3585|3584.5|3583.5|2913
1608739630000|2020-12-23 16:07:10|3585|3584|3585|3584|3585.5|3584.5|3584.5|3584|2103
1608739640000|2020-12-23 16:07:20|3585.5|3584.5|3586|3585.5|3586.5|3585.5|3585.5|3584.5|1893
1608739650000|2020-12-23 16:07:30|3585.5|3585|3586|3585.5|3586.5|3586|3585.5|3585|3493
1608739660000|2020-12-23 16:07:40|3586.5||3586.5||3586.5||3586.5||8
1608739680000|2020-12-23 16:08:00|3587|3586|3586.5|3585.5|3587|3586.5|3586|3585.5|2095
1608739700000|2020-12-23 16:08:20|3586|3585|3585.5|3585|3586.5|3585.5|3585.5|3584.5|7189
1608739710000|2020-12-23 16:08:30|3586|3584.5|3586|3585|3586|3585.5|3586|3584.5|5227
1608739720000|2020-12-23 16:08:40|3585.5|3584.5|3585|3584.5|3585.5|3585|3585|3584.5|911
1608739730000|2020-12-23 16:08:50|3584.5|3584|3585.5|3584.5|3585.5|3584.5|3584.5|3584|6053
1608739740000|2020-12-23 16:09:00|3585|3584|3585|3584|3585|3584|3585|3584|331
1608739750000|2020-12-23 16:09:10|3584.5|3583.5|3583.5|3582.5|3584.5|3583.5|3583|3582.5|6451
1608739760000|2020-12-23 16:09:20|3583||3583.5||3583.5||3583||363
1608739770000|2020-12-23 16:09:30|3584|3583|3584|3583|3584|3583.5|3584|3582.5|2238
1608739780000|2020-12-23 16:09:40|3583.5|3582.5|3582|3581|3583.5|3582.5|3582|3581|1151
1608739790000|2020-12-23 16:09:50|3581.5|3580.5|3582|3581|3582|3581|3581.5|3580.5|2343
1608739800000|2020-12-23 16:10:00|3581.5|3581.5|3582|3581.5|3582|3581.5|3581.5|3581|1600
1608739810000|2020-12-23 16:10:10|3582.5|3582|3584.5|3583.5|3584.5|3583.5|3582.5|3582|1555
1608739820000|2020-12-23 16:10:20|3585|3584|3585.5|3584.5|3585.5|3584.5|3584|3583.5|3577
1608739830000|2020-12-23 16:10:30|3586|3585|3586|3585|3586|3585.5|3584.5|3584|4055
1608739840000|2020-12-23 16:10:40|3585.5|3585.5|3586|3585|3586|3585.5|3585.5|3585|408
1608739850000|2020-12-23 16:10:50|3585.5|3585.5|3587|3586.5|3587|3586.5|3585.5|3585|2861
1608739860000|2020-12-23 16:11:00|3586.5|3586|3587|3586|3587|3586|3586.5|3585.5|3874
1608739870000|2020-12-23 16:11:10|3587.5|3585.5|3588.5|3587.5|3588.5|3587.5|3587.5|3585.5|2422
1608739880000|2020-12-23 16:11:20|3589|3588|3589.5|3588.5|3589.5|3589|3588.5|3588|4001
1608739890000|2020-12-23 16:11:30|3590|3589|3590|3589.5|3590|3589.5|3590|3589|600
1608739900000|2020-12-23 16:11:40|3589.5|3589|3590|3589.5|3590|3589.5|3589|3588.5|5695
1608739910000|2020-12-23 16:11:50|3589.5|3589|3589|3588.5|3591|3590|3589|3588.5|8848
1608739920000|2020-12-23 16:12:00|3588.5|3588|3587.5|3586.5|3588.5|3588|3587|3586|6916
1608739930000|2020-12-23 16:12:10|3587|3587|3587|3586.5|3588|3587.5|3587|3586.5|3297
1608739940000|2020-12-23 16:12:20|3586.5|3586|3586.5|3585.5|3586.5|3586|3586|3585|3833
1608739950000|2020-12-23 16:12:30|3587|3586|3587|3586|3587|3586|3587|3585.5|1811
1608739960000|2020-12-23 16:12:40|3587.5|3586.5|3586.5|3586|3587.5|3586.5|3586.5|3586|2167
1608739970000|2020-12-23 16:12:50|3586|3585.5|3586|3585.5|3586.5|3586|3586|3585|5693
1608739980000|2020-12-23 16:13:00|3585.5|3585|3585.5|3584.5|3585.5|3585|3585|3584.5|499
1608739990000|2020-12-23 16:13:10|3585|3585|3586|3585.5|3586|3585.5|3585|3584.5|1047
1608740000000|2020-12-23 16:13:20|3585.5|3585|3587.5|3586.5|3587.5|3586.5|3585.5|3585|2391
1608740010000|2020-12-23 16:13:30|3588|3587|3588.5|3587.5|3588.5|3588|3587.5|3587|2873
1608740020000|2020-12-23 16:13:40|3589|3588|3589|3588|3589|3588.5|3589|3587.5|82
1608740030000|2020-12-23 16:13:50|3588.5|3587.5|3588.5|3587.5|3588.5|3588|3587.5|3587|6309
1608740040000|2020-12-23 16:14:00|3589|3588|3589|3588.5|3589|3588.5|3588.5|3587.5|6385
1608740050000|2020-12-23 16:14:10|3588.5|3588|3588|3587|3589|3588.5|3587|3586.5|4944
1608740060000|2020-12-23 16:14:20|3588.5|3587.5|3589|3588|3589|3588|3588.5|3587|1237
1608740070000|2020-12-23 16:14:30|3589.5|3588.5|3589|3588|3589.5|3589|3588|3587.5|3144
1608740080000|2020-12-23 16:14:40|3588.5|3588.5|3588|3587|3589|3588.5|3587.5|3587|6102
1608740090000|2020-12-23 16:14:50|3587.5|3586.5|3586|3585|3588|3586.5|3585.5|3585|3221
1608740100000|2020-12-23 16:15:00|3587|3585.5|3585|3583.5|3587|3585.5|3584.5|3583.5|940
1608740110000|2020-12-23 16:15:10|3584.5|3583|3583|3581.5|3584.5|3583.5|3582|3580.5|806
1608740120000|2020-12-23 16:15:20|3583.5|3582|3583.5|3582|3583.5|3582|3583|3581.5|1073
1608740130000|2020-12-23 16:15:30|3584|3582.5|3583|3581.5|3584|3583|3583|3581.5|229
1608740140000|2020-12-23 16:15:40|3583.5|3582.5|3583.5|3582|3584|3582.5|3583.5|3582|102
1608740150000|2020-12-23 16:15:50|3584|3582.5|3582.5|3581|3584|3582.5|3582.5|3581|145
1608740160000|2020-12-23 16:16:00|3583|3582|3582|3581|3583|3582|3582|3581|407
1608740170000|2020-12-23 16:16:10|3582.5|3580.5|3583|3581.5|3583|3582|3582|3580.5|127
1608740180000|2020-12-23 16:16:20|3584|3582|3583.5|3582|3584|3582.5|3583.5|3582|341
1608740190000|2020-12-23 16:16:30|3584|3583|3584|3582.5|3585|3584|3584|3582.5|110
1608740200000|2020-12-23 16:16:40|3584.5|3583|3585|3584|3585|3584|3584.5|3583|296
1608740210000|2020-12-23 16:16:50|3584.5|3583.5|3585|3584|3585.5|3584|3584.5|3583.5|60
1608740220000|2020-12-23 16:17:00|3585.5|3584.5|3587.5|3586|3587.5|3586|3585.5|3584.5|250
1608740230000|2020-12-23 16:17:10|3588|3586.5|3586|3584.5|3588|3587|3585.5|3584|1146
1608740240000|2020-12-23 16:17:20|3585.5|3584|3586.5|3585|3586.5|3585|3585.5|3584|76
1608740250000|2020-12-23 16:17:30|3586|3584.5|3585.5|3584.5|3586|3584.5|3585.5|3584.5|86
1608740260000|2020-12-23 16:17:40|3586|3585|3586|3584.5|3586.5|3585|3585.5|3584.5|407
1608740270000|2020-12-23 16:17:50|3586.5|3585|3585|3584|3586.5|3585|3585|3584|246
1608740280000|2020-12-23 16:18:00|3585.5|3583|3584|3582.5|3585.5|3583|3584|3582.5|489
1608740290000|2020-12-23 16:18:10|3584.5|3583|3584|3583|3584.5|3583|3583.5|3582.5|0
1608740300000|2020-12-23 16:18:20|3584.5|3583.5|3585|3584|3585|3584|3584|3583|125
1608740310000|2020-12-23 16:18:30|3584.5|3583.5|3585.5|3584.5|3585.5|3584.5|3584.5|3583.5|539
1608740320000|2020-12-23 16:18:40|3585|3584|3588|3586.5|3588|3586.5|3585|3584|476
1608740330000|2020-12-23 16:18:50|3587.5|3586|3589.5|3588|3589.5|3588|3587.5|3586|445
1608740340000|2020-12-23 16:19:00|3590|3588.5|3590|3588.5|3590.5|3589.5|3590|3588.5|378
1608740350000|2020-12-23 16:19:10|3590.5|3589|3590.5|3589.5|3591.5|3590|3590|3588.5|298
1608740360000|2020-12-23 16:19:20|3591|3589|3591.5|3590|3591.5|3590|3590.5|3589|338
1608740370000|2020-12-23 16:19:30|3591|3589.5|3591.5|3590|3591.5|3590|3591|3589.5|396
1608740380000|2020-12-23 16:19:40|3592|3590.5|3592.5|3591|3593|3591.5|3591.5|3590|49
1608740390000|2020-12-23 16:19:50|3593|3591.5|3593.5|3592.5|3594|3592.5|3593|3591.5|462
1608740400000|2020-12-23 16:20:00|3594|3593.5|3594.5|3593|3595|3593.5|3594|3592.5|449
1608740410000|2020-12-23 16:20:10|3595|3594|3595|3593.5|3595.5|3594|3594.5|3593.5|162
1608740420000|2020-12-23 16:20:20|3595.5|3594|3597.5|3596|3597.5|3596|3595|3593.5|189
1608740430000|2020-12-23 16:20:30|3597|3595.5|3597|3595.5|3598|3596.5|3597|3595.5|319
1608740440000|2020-12-23 16:20:40|3597.5|3596|3598|3596.5|3598|3596.5|3596.5|3595.5|748
1608740450000|2020-12-23 16:20:50|3597.5|3596|3597.5|3596.5|3597.5|3596.5|3596.5|3595.5|145
1608740460000|2020-12-23 16:21:00|3597|3596|3597.5|3596.5|3598.5|3597.5|3597|3596|418
1608740470000|2020-12-23 16:21:10|3597|3596|3598|3596.5|3598|3596.5|3597|3596|81
1608740480000|2020-12-23 16:21:20|3597.5|3596|3597|3596|3597.5|3596|3596.5|3595|423
1608740490000|2020-12-23 16:21:30|3597.5|3596.5|3597.5|3596.5|3597.5|3596.5|3597.5|3596|123
1608740500000|2020-12-23 16:21:40|3598|3596|3597|3596|3598|3596.5|3597|3595.5|277
1608740510000|2020-12-23 16:21:50|3596.5|3595.5|3596.5|3595.5|3596.5|3595.5|3596.5|3595.5|0
1608740520000|2020-12-23 16:22:00|3597|3596|3595.5|3594.5|3597|3596|3595.5|3594.5|832
1608740530000|2020-12-23 16:22:10|3595|3594|3595|3594|3596|3595|3595|3594|742
1608740540000|2020-12-23 16:22:20|3594|3592.5|3593.5|3592.5|3594|3593|3593.5|3592.5|860
1608740550000|2020-12-23 16:22:30|3594|3593|3593.5|3592.5|3594|3593|3593|3592|159
1608740560000|2020-12-23 16:22:40|3594|3592|3593|3592|3594|3592.5|3593|3592|316
1608740570000|2020-12-23 16:22:50|3594|3593|3594.5|3593|3595|3594|3593.5|3592.5|67
1608740580000|2020-12-23 16:23:00|3595|3593.5|3595.5|3594|3595.5|3594|3595|3593.5|127
1608740590000|2020-12-23 16:23:10|3596|3594.5|3598.5|3597.5|3598.5|3597.5|3596|3594.5|467
1608740600000|2020-12-23 16:23:20|3598|3597|3599|3597.5|3599|3598|3598|3596.5|171
1608740610000|2020-12-23 16:23:30|3599.5|3598|3597|3596|3599.5|3598.5|3597|3596|293
1608740620000|2020-12-23 16:23:40|3597.5|3596.5|3599|3597.5|3599.5|3598|3597.5|3596.5|319
1608740630000|2020-12-23 16:23:50|3598|3598|3598|3596.5|3598.5|3598|3598|3596.5|276
1608740640000|2020-12-23 16:24:00|3598.5|3597|3599|3597.5|3599|3598|3597.5|3596.5|217
1608740650000|2020-12-23 16:24:10|3599.5|3598|3596.5|3595|3599.5|3598|3596.5|3595|428
1608740660000|2020-12-23 16:24:20|3596|3594.5|3596.5|3595|3596.5|3595|3596|3594.5|221
1608740670000|2020-12-23 16:24:30|3596|3594.5|3596.5|3595.5|3596.5|3595.5|3596|3594.5|0
1608740680000|2020-12-23 16:24:40|3597|3596|3597|3595.5|3597.5|3596|3597|3595.5|484
1608740690000|2020-12-23 16:24:50|3596.5|3595|3596.5|3595|3596.5|3595.5|3595.5|3594.5|242
1608740700000|2020-12-23 16:25:00|3596|3594|3595|3594|3596|3595|3595|3594|126
1608740710000|2020-12-23 16:25:10|3595.5|3594.5|3594|3592.5|3595.5|3594.5|3593.5|3592.5|601
1608740720000|2020-12-23 16:25:20|3594.5|3593.5|3594.5|3593|3594.5|3593.5|3594|3592.5|313
1608740730000|2020-12-23 16:25:30|3595|3593.5|3595.5|3594|3595.5|3594.5|3594.5|3593|486
1608740740000|2020-12-23 16:25:40|3596|3594.5|3596|3594.5|3596|3594.5|3595.5|3594|892
1608740750000|2020-12-23 16:25:50|3594|3592.5|3592.5|3591.5|3594|3592.5|3592|3591|662
1608740760000|2020-12-23 16:26:00|3593|3592|3594|3593|3594|3593|3592.5|3591|341
1608740770000|2020-12-23 16:26:10|3594.5|3593.5|3595|3593.5|3595.5|3594|3594|3593|175
1608740780000|2020-12-23 16:26:20|3595.5|3594|3597|3596|3597|3596|3595|3594|548
1608740790000|2020-12-23 16:26:30|3596.5|3595.5|3598|3597|3599|3597.5|3596.5|3595.5|486
1608740800000|2020-12-23 16:26:40|3598.5|3597.5|3598.5|3597.5|3599.5|3598.5|3598|3597|76
1608740810000|2020-12-23 16:26:50|3598|3597|3597.5|3596|3598|3597|3597|3596|291
1608740820000|2020-12-23 16:27:00|3595.5|3596.5|3595.5|3594.5|3596.5|3596.5|3595.5|3594|1159
1608740830000|2020-12-23 16:27:10|3596|3595.5|3596|3595|3596.5|3595.5|3595.5|3595|3469
1608740840000|2020-12-23 16:27:20|3596.5|3595.5|3596|3594.5|3596.5|3595.5|3596|3594.5|911
1608740850000|2020-12-23 16:27:30|3596.5|3595|3593|3592|3596.5|3595|3593|3592|920
1608740860000|2020-12-23 16:27:40|3593.5|3592.5|3595.5|3594|3595.5|3594|3593.5|3592.5|83
1608740870000|2020-12-23 16:27:50|3594.5|3593|3594|3593|3594.5|3593.5|3594|3592.5|630
1608740880000|2020-12-23 16:28:00|3594.5|3593.5|3595|3593.5|3595.5|3594.5|3594|3592.5|163
1608740890000|2020-12-23 16:28:10|3595.5|3594|3594.5|3593|3595.5|3594|3594.5|3593|468
1608740900000|2020-12-23 16:28:20|3594|3593.5|3596.5|3595|3596.5|3595|3594|3593|444
1608740910000|2020-12-23 16:28:30|3596|3594|3595.5|3594.5|3596.5|3595|3595.5|3594|411
1608740920000|2020-12-23 16:28:40|3596|3595|3596|3594.5|3596.5|3595.5|3595|3594|450
1608740930000|2020-12-23 16:28:50|3596.5|3595|3597|3595.5|3597|3595.5|3596|3594.5|233
1608740940000|2020-12-23 16:29:00|3596.5|3595|3595|3594|3596.5|3595.5|3595|3594|327
1608740950000|2020-12-23 16:29:10|3595.5|3593.5|3595|3593.5|3595.5|3594|3595|3593.5|166
1608740960000|2020-12-23 16:29:20|3596|3595|3596|3595|3596.5|3595.5|3595.5|3594.5|90
1608740970000|2020-12-23 16:29:30|3596.5|3594|3595.5|3594|3596.5|3594.5|3595|3594|744
1608740980000|2020-12-23 16:29:40|3595|3593.5|3594.5|3593|3595.5|3594|3594|3592.5|131
1608740990000|2020-12-23 16:29:50|3594|3592.5|3593.5|3592|3596|3594.5|3593.5|3592|713
1608796800000|2020-12-24 08:00:00|3616.5|3568|3616.5|3568|3616.5|3568|3616.5|3568|0
1608796810000|2020-12-24 08:00:10|3598|3594.5|3594.5|3592|3598|3594.5|3594.5|3592|1263
1608796820000|2020-12-24 08:00:20|3594|3592.5|3596.5|3594|3598|3594.5|3594|3592|970
1608796830000|2020-12-24 08:00:30|3596|3592|3593.5|3591.5|3596.5|3592|3593.5|3591.5|505
1608796840000|2020-12-24 08:00:40|3593|3590.5|3592|3590|3593|3590.5|3592|3590|1372
1608796850000|2020-12-24 08:00:50|3591|3589|3591|3589|3592|3591|3590.5|3587.5|9902
1608796860000|2020-12-24 08:01:00|3590.5|3588|3590.5|3587.5|3590.5|3588|3590.5|3587.5|31
1608796870000|2020-12-24 08:01:10|3591|3588.5|3593|3590.5|3593|3591.5|3590.5|3587.5|1162
1608796880000|2020-12-24 08:01:20|3593.5|3591|3593|3592|3593.5|3593|3593|3590.5|425
1608796890000|2020-12-24 08:01:30|3592.5|3590.5|3594|3592|3595|3593|3592.5|3590.5|1776
1608796900000|2020-12-24 08:01:40|3593.5|3592.5|3597|3595.5|3598|3595.5|3593.5|3591.5|134
1608796910000|2020-12-24 08:01:50|3597.5|3595|3597.5|3596.5|3598|3597|3595.5|3595|5292
1608796920000|2020-12-24 08:02:00|3599|3597|3598|3596.5|3599|3597.5|3598|3596.5|111
1608796930000|2020-12-24 08:02:10|3597.5|3595.5|3599|3597|3599|3597.5|3596|3595|1217
1608796940000|2020-12-24 08:02:20|3599.5|3598|3602|3599.5|3602|3601|3599|3597|11254
1608796950000|2020-12-24 08:02:30|3601.5|3600|3601.5|3600|3601.5|3600|3601.5|3599.5|15
1608796960000|2020-12-24 08:02:40|3601|3599.5|3605|3601.5|3605|3601.5|3600.5|3599.5|845
1608796970000|2020-12-24 08:02:50|3605.5|3602|3605|3603|3606|3603.5|3604.5|3602|891
1608796980000|2020-12-24 08:03:00|3605.5|3603.5|3605|3603.5|3607|3606|3604.5|3603|2787
1608796990000|2020-12-24 08:03:10|3604.5|3604|3607.5|3605|3607.5|3605.5|3604|3602.5|1523
1608797000000|2020-12-24 08:03:20|3607|3605.5|3607.5|3606|3607.5|3606|3606.5|3605|863
1608797010000|2020-12-24 08:03:30|3608.5|3606.5|3609|3606|3609|3607.5|3608.5|3605.5|524
1608797020000|2020-12-24 08:03:40|3609.5|3606.5|3609.5|3606|3610|3606.5|3609|3606|14
1608797030000|2020-12-24 08:03:50|3610|3606.5|3610.5|3609|3610.5|3609|3609.5|3606.5|2825
1608797040000|2020-12-24 08:04:00|3611|3608.5|3611|3609.5|3611.5|3610|3610|3608.5|1475
1608797050000|2020-12-24 08:04:10|3610|3610|3611.5|3609.5|3613.5|3612|3610|3609.5|4141
1608797060000|2020-12-24 08:04:20|3611|3609|3611.5|3609|3611.5|3609|3608.5|3606|1022
1608797070000|2020-12-24 08:04:30|3612|3609.5|3610|3608|3613|3610|3610|3608|0
1608797080000|2020-12-24 08:04:40|3611.5|3609|3611|3608|3611.5|3609|3608|3606|7235
1608797090000|2020-12-24 08:04:50|3610.5|3607.5|3606.5|3605|3610.5|3607.5|3606.5|3605|591
1608797100000|2020-12-24 08:05:00|3606|3604|3604.5|3603|3606|3604|3604|3603|380
1608797110000|2020-12-24 08:05:10|3605|3603.5|3608|3605.5|3608|3606.5|3605|3603.5|2023
1608797120000|2020-12-24 08:05:20|3607.5|3605|3608|3606|3609|3606.5|3604.5|3603|244
1608797130000|2020-12-24 08:05:30|3608.5|3606.5|3608|3606.5|3609|3607.5|3607|3605.5|192
1608797140000|2020-12-24 08:05:40|3609|3607|3611|3608.5|3611|3608.5|3609|3607|660
1608797150000|2020-12-24 08:05:50|3610.5|3608|3609.5|3608.5|3610.5|3608.5|3609|3607|39
1608797160000|2020-12-24 08:06:00|3611|3609|3609|3607.5|3611|3609.5|3609|3607|6712
1608797170000|2020-12-24 08:06:10|3609.5|3609|3611|3609.5|3611|3609.5|3609.5|3609|655
1608797180000|2020-12-24 08:06:20|3612|3610|3614|3611.5|3614.5|3612|3612|3610|225
1608797190000|2020-12-24 08:06:30|3615|3612|3614.5|3612.5|3615|3612.5|3614.5|3612|50
1608797200000|2020-12-24 08:06:40|3615|3613|3617.5|3616|3617.5|3616.5|3614.5|3613|1121
1608797210000|2020-12-24 08:06:50|3617|3615|3616|3615|3617|3615|3616|3614|169
1608797220000|2020-12-24 08:07:00|3616.5|3615.5|3619|3617.5|3619|3618|3616.5|3615.5|1009
1608797230000|2020-12-24 08:07:10||3618||3617.5||3618||3617.5|350
1608797240000|2020-12-24 08:07:20|3618.5|3617|3616.5|3615.5|3618.5|3617|3616.5|3615|1941
1608797250000|2020-12-24 08:07:30|3616|3616|3616|3614.5|3617|3616|3616|3614|570
1608797260000|2020-12-24 08:07:40|3616.5|3615|3617.5|3615.5|3618|3616.5|3616.5|3615|110
1608797270000|2020-12-24 08:07:50|3617|3615|3616.5|3615|3617|3616|3616.5|3615|126
1608797280000|2020-12-24 08:08:00|||||||||265
1608797290000|2020-12-24 08:08:10|3616|3614.5|3619|3618|3619|3618|3615|3614.5|2525
1608797300000|2020-12-24 08:08:20|3619.5|3618.5|3619.5|3618.5|3619.5|3618.5|3619|3618.5|640
1608797320000|2020-12-24 08:08:40|3619|3619|3620|3619.5|3621.5|3620|3619|3618.5|3320
1608797330000|2020-12-24 08:08:50|3619.5|3618|3619.5|3618|3619.5|3618|3619.5|3618|703
1608797340000|2020-12-24 08:09:00|3620|3618.5|3620|3618.5|3620.5|3620|3620|3618.5|3902
1608797350000|2020-12-24 08:09:10|3620.5|3619|3623|3621.5|3623|3621.5|3620.5|3618.5|741
1608797360000|2020-12-24 08:09:20|3622.5|3621|3618.5|3618|3622.5|3621|3617|3615.5|5014
1608797370000|2020-12-24 08:09:30|3619.5|3618.5|3620.5|3620|3621.5|3620|3619|3618|6332
1608797380000|2020-12-24 08:09:40|3621|3620.5|3624.5|3623.5|3624.5|3624|3621|3620|1050
1608797390000|2020-12-24 08:09:50|3624|3624|3623|3620.5|3624|3624|3623|3620.5|512
1608797400000|2020-12-24 08:10:00|3623.5|3621|3624|3622.5|3624.5|3623|3623|3621|1114
1608797410000|2020-12-24 08:10:10|3623.5|3622|3623|3622|3624|3622|3622|3620.5|673
1608797420000|2020-12-24 08:10:20|3622.5|3621.5|3622.5|3620.5|3623|3622|3622.5|3620.5|902
1608797430000|2020-12-24 08:10:30|3623|3621|3622.5|3621|3623|3621.5|3622.5|3621|57
1608797440000|2020-12-24 08:10:40|3622|3620.5|3622|3620.5|3622.5|3621|3620.5|3619.5|4681
1608797450000|2020-12-24 08:10:50|||||||||101
1608797460000|2020-12-24 08:11:00|3622.5|3621|3622|3621.5|3624|3622.5|3622|3621|485
1608797470000|2020-12-24 08:11:10|3622.5|3622|3622|3620.5|3623.5|3622|3622|3620.5|830
1608797480000|2020-12-24 08:11:20|3622.5|3621|3623.5|3621.5|3623.5|3621.5|3622.5|3620.5|1715
1608797490000|2020-12-24 08:11:30|3623|3622|3621.5|3620|3623|3622|3621.5|3620|40
1608797500000|2020-12-24 08:11:40|3621|3619.5|3622.5|3620.5|3622.5|3621|3619|3617.5|2081
1608797510000|2020-12-24 08:11:50|3623|3621|3622.5|3621|3623.5|3622|3622.5|3621|100
1608797520000|2020-12-24 08:12:00|3622|3620.5|3622|3621|3622.5|3621|3621.5|3620.5|440
1608797530000|2020-12-24 08:12:10|3622.5|3621.5|3624|3623|3624|3623|3622.5|3621.5|124
1608797540000|2020-12-24 08:12:20|3623.5|3622.5|3621.5|3620.5|3623.5|3623|3621.5|3620.5|766
1608797550000|2020-12-24 08:12:30|3621|3620|3622.5|3620.5|3622.5|3621|3620.5|3619.5|210
1608797560000|2020-12-24 08:12:40|3622|3620|3621.5|3620|3622|3620|3620.5|3619.5|3
1608797570000|2020-12-24 08:12:50|3622|3619.5|3624.5|3623.5|3624.5|3623.5|3622|3619.5|1218
1608797580000|2020-12-24 08:13:00|3624|3622.5|3623|3622.5|3624|3622.5|3622.5|3622|615
1608797590000|2020-12-24 08:13:10|3622|3621.5|3622|3621|3622|3621.5|3621.5|3620|1128
1608797600000|2020-12-24 08:13:20|3622.5|3621.5|3622.5|3621|3622.5|3621.5|3622|3621|826
1608797610000|2020-12-24 08:13:30|3622|3620.5|3618.5|3617.5|3622|3620.5|3618.5|3617|3276
1608797620000|2020-12-24 08:13:40|3618|3617|3618.5|3617.5|3618.5|3617.5|3618|3616.5|9
1608797630000|2020-12-24 08:13:50|3618|3617|3618|3617|3618|3617|3618|3617|0
1608797640000|2020-12-24 08:14:00|3617.5|3616.5|3615.5|3613.5|3617.5|3616.5|3615|3613|3496
1608797650000|2020-12-24 08:14:10|3616|3614|3615.5|3614.5|3616|3614.5|3615|3614|902
1608797660000|2020-12-24 08:14:20|3616|3615|3616|3614.5|3617|3616|3616|3614|837
1608797670000|2020-12-24 08:14:30|3616.5|3615|3616|3614.5|3616.5|3615.5|3616|3614.5|2244
1608797680000|2020-12-24 08:14:40|3616.5|3615|3618|3616.5|3618|3616.5|3616|3614.5|259
1608797690000|2020-12-24 08:14:50|3617.5|3616|3614.5|3613|3617.5|3616|3614|3613|2555
1608797700000|2020-12-24 08:15:00|3615|3613.5|3615.5|3615|3615.5|3615|3615|3613.5|498
1608797710000|2020-12-24 08:15:10|3616|3615.5|3617|3615.5|3618|3616.5|3616|3615.5|1143
1608797720000|2020-12-24 08:15:20|3617.5|3616|3618.5|3617.5|3618.5|3617.5|3617.5|3616|162
1608797730000|2020-12-24 08:15:30|3619|3618|3619|3618|3620|3618.5|3619|3617.5|220
1608797740000|2020-12-24 08:15:40|3619.5|3618.5|3619.5|3619|3619.5|3619|3619|3618|33
1608797750000|2020-12-24 08:15:50|3620|3618.5|3619|3617.5|3620.5|3619.5|3619|3617.5|382
1608797760000|2020-12-24 08:16:00|3619.5|3618|3618.5|3617.5|3619.5|3618.5|3618|3617|468
1608797770000|2020-12-24 08:16:10|3618|3617|3618|3617|3618|3617.5|3618|3617|668
1608797780000|2020-12-24 08:16:20|3617.5|3616.5|3618|3617|3618.5|3617.5|3616|3615|1065
1608797790000|2020-12-24 08:16:30||3616.5||3616.5||3616.5||3616.5|178
1608797800000|2020-12-24 08:16:40||3617||3617.5||3617.5||3617|0
1608797810000|2020-12-24 08:16:50|3618.5|3618|3619|3617.5|3619.5|3618.5|3618.5|3617.5|1276
1608797820000|2020-12-24 08:17:00|3618.5|3617|3618|3617|3619|3617|3618|3617|424
1608797830000|2020-12-24 08:17:10|3617.5|3616.5|3617|3616|3618|3616.5|3617|3616|428
1608797840000|2020-12-24 08:17:20|3617.5|3616.5|3617.5|3616.5|3618.5|3617.5|3617.5|3616.5|1140
1608797850000|2020-12-24 08:17:30|3618|3617|3618|3617|3618|3617|3617.5|3617|0
1608797860000|2020-12-24 08:17:40|3617.5|3616.5|3616|3615|3617.5|3616.5|3616|3615|3661
1608797870000|2020-12-24 08:17:50|3616.5|3615.5|3615|3613.5|3616.5|3616|3614.5|3613.5|2217
1608797880000|2020-12-24 08:18:00|3614.5||3615||3615||3614.5||55
1608797890000|2020-12-24 08:18:10|3614.5|3613|3613|3611.5|3614.5|3613|3613|3611.5|2231
1608797900000|2020-12-24 08:18:20|3613.5|3612|3614|3612.5|3614|3613|3613.5|3611.5|59
1608797910000|2020-12-24 08:18:30|3614.5|3613|3615|3614|3615|3614.5|3614.5|3613|447
1608797920000|2020-12-24 08:18:40|3614.5|3613.5|3613|3612|3614.5|3613.5|3613|3612|532
1608797930000|2020-12-24 08:18:50|3612.5|3611.5|3612.5|3611|3613|3612|3611.5|3611|0
1608797940000|2020-12-24 08:19:00|3612|3611.5|3611.5|3610.5|3612.5|3611.5|3611.5|3610.5|1050
1608797950000|2020-12-24 08:19:10|3611|3610|3610.5|3609.5|3611|3610|3609.5|3609|843
1608797960000|2020-12-24 08:19:20|3610||3610.5||3610.5||3610||699
1608797970000|2020-12-24 08:19:30||3610||3609.5||3610||3609.5|105
1608797980000|2020-12-24 08:19:40|3610|3610|3610|3609.5|3610.5|3610|3610|3609.5|610
1608797990000|2020-12-24 08:19:50|||||||||51
1608798000000|2020-12-24 08:20:00|3610.5|3610|3610|3609|3610.5|3610|3610|3609|614
1608798010000|2020-12-24 08:20:10|3610.5||3610.5||3610.5||3610.5||0
1608798020000|2020-12-24 08:20:20|3610|3609.5|3610.5|3609.5|3611|3610.5|3609.5|3609|2602
1608798030000|2020-12-24 08:20:30|3610|3609|3608.5|3607.5|3610|3609|3608.5|3607.5|1503
1608798040000|2020-12-24 08:20:40|3609|3608|3609.5|3608.5|3610|3609|3609|3608|951
1608798050000|2020-12-24 08:20:50|3609|3608|3609.5|3608.5|3609.5|3608.5|3608.5|3607.5|416
1608798060000|2020-12-24 08:21:00|3609||3609.5||3609.5||3609||136
1608798080000|2020-12-24 08:21:20|3610|3609|3610|3609|3610|3609.5|3610|3609|209
1608798090000|2020-12-24 08:21:30|3609.5|3608.5|3608|3607.5|3609.5|3608.5|3608|3607|1039
1608798100000|2020-12-24 08:21:40|3607.5|3606.5|3607.5|3606.5|3607.5|3606.5|3607.5|3606.5|173
1608798110000|2020-12-24 08:21:50|3607|3606|3607|3606|3607|3606|3607|3606|0
1608798120000|2020-12-24 08:22:00||3606.5||3606||3606.5||3606|31
1608798130000|2020-12-24 08:22:10|3606.5|3605.5|3605|3604|3606.5|3605.5|3605|3604|397
1608798140000|2020-12-24 08:22:20|3604.5|3603.5|3605|3604|3605|3604.5|3604.5|3603.5|1488
1608798150000|2020-12-24 08:22:30|3605.5|3604.5|3609.5|3609|3609.5|3609|3605.5|3604|1618
1608798160000|2020-12-24 08:22:40|3609|3608.5|3609|3608|3609.5|3608.5|3608.5|3608|514
1608798170000|2020-12-24 08:22:50||3607.5||3607.5||3607.5||3607.5|0
1608798180000|2020-12-24 08:23:00|3608.5|3608.5|3608|3607.5|3609|3608.5|3608|3607.5|1029
1608798190000|2020-12-24 08:23:10|3608.5|3608|3609|3608.5|3609|3608.5|3608.5|3608|10
1608798200000|2020-12-24 08:23:20|3608.5|3608|3609|3608.5|3609|3608.5|3608.5|3608|0
1608798210000|2020-12-24 08:23:30|3609.5|3608|3609.5|3608.5|3609.5|3609|3609.5|3608|68
1608798220000|2020-12-24 08:23:40|3609|3608|3606.5|3605.5|3609.5|3608|3606.5|3605.5|2318
1608798230000|2020-12-24 08:23:50|3606|3606|3607.5|3607|3607.5|3607|3606|3605|955
1608798240000|2020-12-24 08:24:00|3607|3606.5|3605|3603.5|3607|3607|3605|3603.5|438
1608798250000|2020-12-24 08:24:10|3604.5|3604|3604|3603|3604.5|3604.5|3604|3603|250
1608798260000|2020-12-24 08:24:20|3603.5|3602.5|3603|3602.5|3603.5|3603|3603|3602.5|0
1608798270000|2020-12-24 08:24:30|3603.5|3603|3605.5|3604.5|3605.5|3604.5|3603|3602.5|299
1608798280000|2020-12-24 08:24:40||3604||3604||3604||3604|0
1608798290000|2020-12-24 08:24:50|3605|3604.5|3607|3605.5|3607|3605.5|3604.5|3604.5|246
1608798300000|2020-12-24 08:25:00|3606.5|3606|3606.5|3605.5|3607|3606|3606.5|3605.5|88
1608798310000|2020-12-24 08:25:10|3606|3605|3608|3607|3608|3607|3605.5|3604.5|246
1608798320000|2020-12-24 08:25:20|3607.5|3606.5|3607.5|3606.5|3607.5|3606.5|3607|3606|21
1608798330000|2020-12-24 08:25:30|3608|3607|3608|3607|3609|3608|3608|3607|30
1608798340000|2020-12-24 08:25:40|3608.5|3607.5|3609.5|3608|3610|3608.5|3608.5|3607.5|0
1608798350000|2020-12-24 08:25:50||3608.5||3608||3608.5||3608|100
1608798360000|2020-12-24 08:26:00|3609|3607.5|3608|3607|3609|3608|3608|3607|340
1608798370000|2020-12-24 08:26:10|3608.5|3607.5|3609|3608.5|3609.5|3608.5|3608.5|3607.5|510
1608798380000|2020-12-24 08:26:20|3609.5|3609|3609|3608.5|3609.5|3609|3609|3608.5|274
1608798390000|2020-12-24 08:26:30|3609.5|3609|3609.5|3608.5|3610.5|3609.5|3609|3608.5|399
1608798410000|2020-12-24 08:26:50|3609|3608|3607|3606.5|3609.5|3608|3607|3606.5|691
1608798420000|2020-12-24 08:27:00||3606||3606||3606.5||3606|213
1608798430000|2020-12-24 08:27:10|3606.5|3606.5|3607|3606|3607|3606.5|3606.5|3606|260
1608798440000|2020-12-24 08:27:20|3606.5|3605.5|3606|3604.5|3606.5|3605.5|3606|3604.5|10
1608798450000|2020-12-24 08:27:30|3605.5|3605|3606|3605|3606.5|3605.5|3605.5|3605|389
1608798460000|2020-12-24 08:27:40|||||||||100
1608798490000|2020-12-24 08:28:10|3606.5|3605.5|3609|3608|3609|3608|3606.5|3605.5|1964
1608798500000|2020-12-24 08:28:20|3608.5|3607.5|3608|3607|3608.5|3607.5|3607.5|3607|271
1608798510000|2020-12-24 08:28:30|3607.5|3606.5|3607.5|3606.5|3607.5|3606.5|3607.5|3606.5|0
1608798520000|2020-12-24 08:28:40|3608||3608||3608||3607.5||0
1608798530000|2020-12-24 08:28:50|3607.5||3607.5||3607.5||3607.5||0
1608798550000|2020-12-24 08:29:10|3607|3606|3607|3605.5|3607.5|3606|3606|3605.5|442
1608798560000|2020-12-24 08:29:20|3606.5|3605|3606|3605|3606.5|3605|3605.5|3604.5|250
1608798570000|2020-12-24 08:29:30|3606.5|3605.5|3607|3605.5|3607|3606|3606.5|3605.5|60
1608798580000|2020-12-24 08:29:40|3607.5|3606|3607.5|3606.5|3607.5|3606.5|3607.5|3606|0
1608798590000|2020-12-24 08:29:50||3607||3607||3607||3607|15
1608798600000|2020-12-24 08:30:00|3607|3606.5|3605.5|3604.5|3607|3606.5|3605.5|3604.5|251
1608798620000|2020-12-24 08:30:20||3605||3604.5||3605||3604.5|276
1608798630000|2020-12-24 08:30:30|3605|3605|3605.5|3604.5|3605.5|3605|3605|3604.5|149
1608798640000|2020-12-24 08:30:40|3605|3604|3604.5|3603.5|3605|3604|3604.5|3603.5|170
1608798650000|2020-12-24 08:30:50||3603||3603||3603.5||3603|0
1608798660000|2020-12-24 08:31:00|3604|3603.5|3603|3602|3604|3603.5|3603|3602|99
1608798670000|2020-12-24 08:31:10|3602.5|3601|3602.5|3601.5|3603|3601.5|3602.5|3601|1609
1608798680000|2020-12-24 08:31:20|3602|3601|3601.5|3600.5|3602|3601|3601|3600|251
1608798690000|2020-12-24 08:31:30|3602|3601|3603.5|3602|3603.5|3603|3602|3600.5|1329
1608798700000|2020-12-24 08:31:40|3603|3601.5|3602.5|3601.5|3603|3601.5|3602.5|3601.5|212
1608798710000|2020-12-24 08:31:50|3602|3601|3601.5|3601|3602|3601|3601.5|3600.5|295
1608798720000|2020-12-24 08:32:00|3602|3601.5|3602.5|3601.5|3602.5|3602|3602|3601.5|441
1608798730000|2020-12-24 08:32:10|3602||3602||3602||3602||113
1608798740000|2020-12-24 08:32:20|3601.5|3601|3601|3600.5|3601.5|3601|3601|3600|1254
1608798750000|2020-12-24 08:32:30||3600||3600||3600.5||3600|63
1608798760000|2020-12-24 08:32:40|3600.5||3600.5||3601||3600.5||740
1608798770000|2020-12-24 08:32:50|3601|3599.5|3600|3599|3601|3599.5|3600|3599|3632
1608798780000|2020-12-24 08:33:00|3599.5|3599.5|3601|3600.5|3601|3600.5|3599.5|3599|837
1608798790000|2020-12-24 08:33:10|3601.5|3601|3602.5|3601.5|3602.5|3602|3601.5|3601|1056
1608798800000|2020-12-24 08:33:20|3603|3602|3603|3602|3603|3602|3603|3602|2635
1608798810000|2020-12-24 08:33:30|3602.5|3601.5|3602|3601|3602.5|3601.5|3601.5|3601|489
1608798820000|2020-12-24 08:33:40|3602.5|3601.5|3602.5|3601.5|3602.5|3602|3602|3601|50
1608798830000|2020-12-24 08:33:50|3603|3602|3603|3601.5|3603.5|3602.5|3603|3601.5|247
1608798840000|2020-12-24 08:34:00||3602||3602.5||3602.5||3602|0
1608798850000|2020-12-24 08:34:10|3603.5|3602|3602.5|3601.5|3603.5|3602|3602.5|3601.5|348
1608798860000|2020-12-24 08:34:20|3603|3602|3603|3602.5|3603|3602.5|3603|3602|0
1608798870000|2020-12-24 08:34:30|3602.5|3602|3602.5|3601|3602.5|3602|3602|3601|297
1608798880000|2020-12-24 08:34:40|3603|3601.5|3604|3603|3604.5|3603.5|3603|3601.5|473
1608798890000|2020-12-24 08:34:50|||||||||50
1608798900000|2020-12-24 08:35:00|3604.5|3602.5|3604.5|3604|3604.5|3604|3604.5|3602.5|68
1608798910000|2020-12-24 08:35:10|3605|3604.5|3604.5|3603.5|3605.5|3604.5|3604|3603|677
1608798920000|2020-12-24 08:35:20|3604|3604|3603.5|3602.5|3604.5|3604|3603|3602.5|82
1608798930000|2020-12-24 08:35:30|3603|3602|3602.5|3602|3603|3602|3602.5|3601|154
1608798940000|2020-12-24 08:35:40|3602|3601.5|3602.5|3601|3602.5|3601.5|3601.5|3600.5|1081
1608798950000|2020-12-24 08:35:50||3601.5||3601.5||3601.5||3601|0
1608798960000|2020-12-24 08:36:00|3602|3602|3604|3602.5|3604.5|3602.5|3602|3602|912
1608798970000|2020-12-24 08:36:10|3603.5|3603|3605|3604.5|3605|3604.5|3603.5|3603|1150
1608798980000|2020-12-24 08:36:20|3605.5|3605|3605|3604.5|3606|3605|3605|3604.5|623
1608798990000|2020-12-24 08:36:30|3604.5|3604|3604.5|3603.5|3605|3604|3604|3603.5|911
1608799000000|2020-12-24 08:36:40|3604|3604|3605|3604|3605|3604.5|3604|3604|224
1608799010000|2020-12-24 08:36:50||3603.5||3603.5||3603.5||3603.5|0
1608799020000|2020-12-24 08:37:00|3605.5|3604.5|3605|3603.5|3605.5|3605|3604.5|3603.5|1078
1608799030000|2020-12-24 08:37:10|3604.5|3604|3604|3603.5|3604.5|3604|3604|3603.5|18
1608799040000|2020-12-24 08:37:20|3603.5|3603|3604|3603|3604|3603|3603|3602|618
1608799050000|2020-12-24 08:37:30|3604.5|3603.5|3603|3602.5|3604.5|3604|3603|3602.5|534
1608799060000|2020-12-24 08:37:40|3602.5|3602|3601|3600|3602.5|3602|3601|3600|486
1608799070000|2020-12-24 08:37:50|3601.5|3600.5|3603|3602|3603|3602.5|3601.5|3600.5|705
1608799080000|2020-12-24 08:38:00|3602.5|3601.5|3602|3601|3602.5|3601.5|3602|3601|527
1608799090000|2020-12-24 08:38:10|3602.5|3601.5|3603|3601.5|3603|3602|3602.5|3601.5|0
1608799100000|2020-12-24 08:38:20|3602.5|3602|3602|3601.5|3603|3602|3602|3601.5|101
1608799130000|2020-12-24 08:38:50|||||||||31
1608799150000|2020-12-24 08:39:10|3601.5|3601|3602|3601|3602|3601|3601|3600.5|225
1608799170000|2020-12-24 08:39:30|3601.5||3601.5||3601.5||3601.5||0
1608799180000|2020-12-24 08:39:40|||||||||5
1608799190000|2020-12-24 08:39:50|3602|3601.5|3602|3601.5|3602|3601.5|3602|3601|150
1608799200000|2020-12-24 08:40:00|3602.5|3602|3603|3602.5|3603|3602.5|3602.5|3602|172
1608799210000|2020-12-24 08:40:10|3603.5|3603|3603.5|3603|3603.5|3603|3603.5|3602.5|200
1608799220000|2020-12-24 08:40:20|3603|3602.5|3603|3602.5|3603|3602.5|3603|3602.5|380
1608799230000|2020-12-24 08:40:30|3602.5|3602|3602.5|3601|3602.5|3602|3601.5|3601|865
1608799240000|2020-12-24 08:40:40|3602|3601.5|3602|3601|3602|3601.5|3601.5|3601|228
1608799260000|2020-12-24 08:41:00|3601.5||3602||3602||3601.5||200
1608799270000|2020-12-24 08:41:10|3602.5|3601.5|3602.5|3601.5|3602.5|3602|3602.5|3601.5|28
1608799280000|2020-12-24 08:41:20|3602|3601|3601.5|3601|3602|3601|3601.5|3601|622
1608799290000|2020-12-24 08:41:30|3602||3602||3602||3601.5||737
1608799310000|2020-12-24 08:41:50|3601.5|3600.5|3600.5|3599.5|3601.5|3600.5|3600|3599.5|398
1608799320000|2020-12-24 08:42:00||3600||3600||3600||3600|15
1608799330000|2020-12-24 08:42:10|3600|3599.5|3599.5|3598.5|3600|3599.5|3599.5|3598.5|144
1608799340000|2020-12-24 08:42:20|3599|3598|3600|3598.5|3600|3598.5|3599|3598|250
1608799350000|2020-12-24 08:42:30|3600.5|3599|3600.5|3599|3600.5|3599|3600.5|3599|0
1608799360000|2020-12-24 08:42:40|3600|3599.5|3600|3598.5|3600|3600|3600|3598.5|200
1608799370000|2020-12-24 08:42:50|3600.5|3599|3600.5|3599.5|3600.5|3600|3600.5|3599|1266
1608799380000|2020-12-24 08:43:00|3600|3599|3599.5|3598.5|3600|3599|3599.5|3598.5|76
1608799390000|2020-12-24 08:43:10|3600||3600||3600||3600||0
1608799410000|2020-12-24 08:43:30|3599.5|3599|3599|3598|3599.5|3599.5|3598.5|3598|1437
1608799430000|2020-12-24 08:43:50|3598.5|3598.5|3598|3597|3599|3598.5|3598|3597|467
1608799440000|2020-12-24 08:44:00|3597.5|3596.5|3597.5|3597|3597.5|3597|3597.5|3596.5|129
1608799450000|2020-12-24 08:44:10|3598|3597.5|3599|3598|3599|3598|3598|3597.5|98
1608799460000|2020-12-24 08:44:20|3598.5|3598.5|3599|3598.5|3599|3598.5|3598.5|3598.5|319
1608799470000|2020-12-24 08:44:30||3598||3598||3598||3598|0
1608799480000|2020-12-24 08:44:40|3599.5|3598.5|3599.5|3598.5|3599.5|3599|3599.5|3598.5|231
1608799490000|2020-12-24 08:44:50|3600|3599|3600|3599|3600|3599.5|3600|3599|226
1608799500000|2020-12-24 08:45:00|3599.5|3598.5|3600|3598.5|3600|3598.5|3599.5|3598.5|275
1608799510000|2020-12-24 08:45:10|3599.5|3599|3599.5|3599|3599.5|3599|3599.5|3599|27
1608799520000|2020-12-24 08:45:20|3600||3600||3600||3600||0
1608799530000|2020-12-24 08:45:30|3599.5|3598.5|3599|3598.5|3599.5|3598.5|3599|3598.5|167
1608799550000|2020-12-24 08:45:50|3599.5|3599|3599.5|3598.5|3599.5|3599|3599|3598.5|153
1608799560000|2020-12-24 08:46:00|3599|3599|3600|3598.5|3600|3599.5|3599|3598.5|405
1608799570000|2020-12-24 08:46:10|3599.5|3599|3600|3599|3600|3599.5|3599.5|3599|99
1608799580000|2020-12-24 08:46:20|3600.5|3599.5|3600.5|3599.5|3600.5|3599.5|3600.5|3599.5|835
1608799590000|2020-12-24 08:46:30|3601|3600|3602|3601|3602|3601|3601|3600|97
1608799600000|2020-12-24 08:46:40|3601.5|3600.5|3601|3600|3601.5|3600.5|3600.5|3599.5|1065
1608799610000|2020-12-24 08:46:50|3601.5|3600.5|3602|3601|3602|3601.5|3601.5|3600.5|0
1608799620000|2020-12-24 08:47:00|3601.5|3600.5|3601.5|3600.5|3602|3600.5|3601.5|3600.5|0
1608799630000|2020-12-24 08:47:10|3601|3600|3600.5|3600|3601|3600|3600.5|3600|87
1608799640000|2020-12-24 08:47:20|3601|3600.5|3600.5|3599.5|3601|3600.5|3600.5|3599.5|497
1608799650000|2020-12-24 08:47:30|3600|3599|3599.5|3598.5|3600.5|3599|3599|3598.5|1693
1608799660000|2020-12-24 08:47:40|3599|3599|3599.5|3598.5|3599.5|3599|3599|3598.5|0
1608799670000|2020-12-24 08:47:50|3599||3599||3599||3599||85
1608799680000|2020-12-24 08:48:00|3599.5|3599|3599.5|3598.5|3600|3599|3599|3598.5|970
1608799690000|2020-12-24 08:48:10|||||||||15
1608799700000|2020-12-24 08:48:20||3599||3598.5||3599||3598.5|384
1608799710000|2020-12-24 08:48:30|3599|3598|3598|3597|3599|3598|3598|3597|385
1608799720000|2020-12-24 08:48:40|3597.5|3596.5|3596|3595|3597.5|3596.5|3596|3595|235
1608799740000|2020-12-24 08:49:00||3595.5||3595||3595.5||3595|0
1608799750000|2020-12-24 08:49:10|3596.5|3595.5|3596|3595.5|3596.5|3596|3595.5|3595|2052
1608799760000|2020-12-24 08:49:20|3596.5|3596|3596.5|3596|3596.5|3596|3596.5|3595.5|221
1608799770000|2020-12-24 08:49:30|3597|3596.5|3597.5|3596.5|3597.5|3596.5|3597|3596.5|291
1608799780000|2020-12-24 08:49:40|3597|3596|3596.5|3596|3597.5|3596|3596|3595.5|273
1608799790000|2020-12-24 08:49:50|3596|3595.5|3596.5|3596|3596.5|3596|3596|3595.5|160
1608799800000|2020-12-24 08:50:00|3597||3597||3597||3597||0
1608799810000|2020-12-24 08:50:10||3595.5||3596||3596||3595.5|0
1608799830000|2020-12-24 08:50:30|3597.5|3596.5|3598|3597|3598|3597|3597.5|3596|230
1608799850000|2020-12-24 08:50:50||3597.5||3597.5||3597.5||3597.5|800
1608799870000|2020-12-24 08:51:10|3597.5|3597|3598|3597|3598|3597|3597.5|3597|98
1608799890000|2020-12-24 08:51:30|3597.5|3596.5|3596|3595|3598|3596.5|3596|3595|1212
1608799910000|2020-12-24 08:51:50|3595.5||3595.5||3595.5||3595.5||0
1608799920000|2020-12-24 08:52:00|3595|3594.5|3596|3595.5|3596|3595.5|3595|3594|685
1608799930000|2020-12-24 08:52:10|3596.5|3595|3595.5|3594.5|3596.5|3595|3595|3594.5|764
1608799940000|2020-12-24 08:52:20|3595|3595|3594.5|3593.5|3595|3595|3594.5|3593.5|308
1608799950000|2020-12-24 08:52:30|3594|3593|3594|3593|3594|3593|3593.5|3593|16
1608799960000|2020-12-24 08:52:40|||||||||150
1608799970000|2020-12-24 08:52:50||3593.5||3593.5||3593.5||3593.5|104
1608799980000|2020-12-24 08:53:00|3593.5|3593|3593|3592|3593.5|3593|3593|3592|152
1608799990000|2020-12-24 08:53:10|3593.5|3592.5|3593.5|3592.5|3593.5|3592.5|3593.5|3592.5|28
1608800000000|2020-12-24 08:53:20|3593||3593||3593||3593||0
1608800010000|2020-12-24 08:53:30|3592.5|3592|3593|3592|3593|3592.5|3592|3591.5|336
1608800020000|2020-12-24 08:53:40|3592.5||3592.5||3593||3592.5||13
1608800030000|2020-12-24 08:53:50|||||||||308
1608800040000|2020-12-24 08:54:00|3592|3591.5|3592|3591.5|3592|3591.5|3592|3591.5|2040
1608800050000|2020-12-24 08:54:10|3591.5|3591|3591|3590|3591.5|3591|3591|3590|513
1608800060000|2020-12-24 08:54:20|3590.5||3590.5||3590.5||3590.5||0
1608800070000|2020-12-24 08:54:30|3590|3589.5|3590|3589|3590|3589.5|3589.5|3589|449
1608800080000|2020-12-24 08:54:40|3589.5|3588.5|3589.5|3588|3589.5|3588.5|3589.5|3588|10
1608800090000|2020-12-24 08:54:50|3589|3588.5|3589|3588|3589.5|3588.5|3588.5|3588|604
1608800100000|2020-12-24 08:55:00|3589.5|3588.5|3589.5|3589|3589.5|3589|3589.5|3588.5|421
1608800120000|2020-12-24 08:55:20|3590|3589.5|3591|3590|3591|3590|3590|3589.5|1613
1608800130000|2020-12-24 08:55:30|3590.5|3590.5|3591|3590|3591|3590.5|3590.5|3590|339
1608800140000|2020-12-24 08:55:40|3590.5|3589.5|3590|3589.5|3590.5|3589.5|3590|3589.5|136
1608800150000|2020-12-24 08:55:50|3589.5|3589|3590|3588.5|3590|3589|3588.5|3588|2005
1608800160000|2020-12-24 08:56:00|3589.5|3589|3591|3590.5|3591.5|3591|3589.5|3589|511
1608800170000|2020-12-24 08:56:10|3591.5|3591|3592|3591|3592|3591.5|3591|3591|595
1608800190000|2020-12-24 08:56:30|3592.5|3591.5|3592|3591|3592.5|3592|3591.5|3591|2156
1608800200000|2020-12-24 08:56:40|3591.5|3590.5|3593|3592|3593|3592|3591|3590|7356
1608800210000|2020-12-24 08:56:50|3592.5|3591.5|3591.5|3591|3593|3591.5|3591.5|3591|3170
1608800220000|2020-12-24 08:57:00|3591|3590.5|3590|3589.5|3592|3590.5|3589.5|3589|17718
1608800230000|2020-12-24 08:57:10|3590.5|3590|3590|3589|3590.5|3590|3589.5|3589|1770
1608800240000|2020-12-24 08:57:20|3589.5|3588.5|3590.5|3589.5|3590.5|3590|3589.5|3588.5|145
1608800250000|2020-12-24 08:57:30|3591|3590|3590|3588.5|3591.5|3590.5|3589.5|3588.5|559
1608800260000|2020-12-24 08:57:40|3590.5|3589|3590.5|3589.5|3590.5|3590|3590.5|3589|192
1608800270000|2020-12-24 08:57:50|3591|3590|3590.5|3590|3591|3590|3590.5|3589.5|1
1608800280000|2020-12-24 08:58:00|3590|3589.5|3590.5|3589.5|3590.5|3589.5|3590|3589.5|98
1608800290000|2020-12-24 08:58:10|3590|3589|3589.5|3588.5|3590|3589|3589.5|3588.5|962
1608800300000|2020-12-24 08:58:20|3589|3588|3589.5|3588|3589.5|3588|3589|3588|252
1608800310000|2020-12-24 08:58:30|3589|3588.5|3589.5|3588.5|3589.5|3588.5|3589|3588.5|5
1608800320000|2020-12-24 08:58:40|||||||||10
1608800330000|2020-12-24 08:58:50|3589|3588|3589|3588|3589|3588|3588.5|3588|108
1608800340000|2020-12-24 08:59:00||3588.5||3588||3588.5||3588|200
1608800360000|2020-12-24 08:59:20|3588.5|3587.5|3588.5|3587.5|3588.5|3587.5|3588|3587|69
1608800370000|2020-12-24 08:59:30|3589|3588|3589|3588|3589|3588|3589|3588|100
1608800380000|2020-12-24 08:59:40|3588.5|3588.5|3589.5|3589|3590|3589|3588.5|3588.5|750
1608800390000|2020-12-24 08:59:50|3589|3588.5|3589|3588.5|3589|3589|3589|3588.5|140
1608800400000|2020-12-24 09:00:00|||||||||75
1608800420000|2020-12-24 09:00:20|3588.5|3588|3588.5|3588|3588.5|3588|3588.5|3588|401
1608800450000|2020-12-24 09:00:50|3589|3588.5|3589|3588.5|3589|3588.5|3589|3588.5|88
1608800460000|2020-12-24 09:01:00|3588.5|3588|3588.5|3588|3589|3588.5|3588.5|3587.5|2919
1608800470000|2020-12-24 09:01:10|3588|3587.5|3588.5|3587.5|3588.5|3587.5|3587.5|3587|746
1608800490000|2020-12-24 09:01:30||3588||3588||3588||3588|0
1608800510000|2020-12-24 09:01:50|3588|3587.5|3588.5|3588|3588.5|3588|3588|3587.5|217
1608800520000|2020-12-24 09:02:00|3589|3588.5|3590|3589.5|3590|3589.5|3589|3588.5|794
1608800530000|2020-12-24 09:02:10|||||||||185
1608800540000|2020-12-24 09:02:20|3590.5|3590|3592|3591|3592|3591|3590.5|3590|721
1608800550000|2020-12-24 09:02:30|3591.5|3590.5|3590.5|3590|3592|3590.5|3590.5|3590|82
1608800560000|2020-12-24 09:02:40|3591||3591.5||3591.5||3591||0
1608800570000|2020-12-24 09:02:50||3590.5||3590.5||3590.5||3590.5|25
1608800580000|2020-12-24 09:03:00|3592|3591|3592.5|3592|3592.5|3592|3592|3591|1012
1608800590000|2020-12-24 09:03:10|3592|3591.5|3592|3591|3592|3591.5|3591.5|3591|560
1608800600000|2020-12-24 09:03:20|3591.5|3591.5|3590.5|3590|3592|3591.5|3590.5|3590|552
1608800610000|2020-12-24 09:03:30|3591|3590.5|3591.5|3590.5|3591.5|3590.5|3591|3590|53
1608800620000|2020-12-24 09:03:40|3591|3590|3590.5|3589.5|3591|3590.5|3590.5|3589.5|98
1608800630000|2020-12-24 09:03:50|3590||3590||3590||3590||200
1608800640000|2020-12-24 09:04:00|3590.5|3590|3591.5|3590.5|3591.5|3591|3590.5|3590|195
1608800650000|2020-12-24 09:04:10|3592||3591.5||3592||3591||0
1608800660000|2020-12-24 09:04:20|3591||3591||3591||3591||0
1608800670000|2020-12-24 09:04:30|||||||||85
1608800680000|2020-12-24 09:04:40|3590.5|3590|3591|3590.5|3591|3590.5|3590.5|3590|289
1608800690000|2020-12-24 09:04:50|3591.5|3591|3591.5|3590.5|3591.5|3591|3591|3590.5|1659
1608800700000|2020-12-24 09:05:00|3591||3591||3591||3591||0
1608800710000|2020-12-24 09:05:10|3591.5|3590|3589.5|3588.5|3591.5|3590|3589.5|3588.5|1576
1608800720000|2020-12-24 09:05:20|3590|3589|3590.5|3589.5|3590.5|3589.5|3590|3588.5|610
1608800730000|2020-12-24 09:05:30|3590|3589|3590.5|3589|3590.5|3589.5|3590|3589|462
1608800740000|2020-12-24 09:05:40|3590|3590|3589.5|3589|3590|3590|3589.5|3589|100
1608800750000|2020-12-24 09:05:50|3590|3589.5|3590|3589|3590|3589.5|3590|3589|515
1608800760000|2020-12-24 09:06:00|3589.5|3589.5|3589.5|3589|3589.5|3589.5|3589.5|3589|310
1608800770000|2020-12-24 09:06:10|3590|3589.5|3591|3590.5|3591|3590.5|3590|3589|450
1608800780000|2020-12-24 09:06:20|3591.5|3590|3590.5|3589.5|3591.5|3590|3590|3589|453
1608800790000|2020-12-24 09:06:30|3590|3589|3589.5|3589|3590|3589|3589.5|3589|2
1608800800000|2020-12-24 09:06:40|3589|3588.5|3589.5|3588.5|3589.5|3588.5|3589|3588.5|41
1608800810000|2020-12-24 09:06:50|3590|3589|3590|3589|3590|3589|3590|3589|301
1608800820000|2020-12-24 09:07:00|3589.5||3590||3590||3589.5||1200
1608800830000|2020-12-24 09:07:10|3590.5|3589.5|3590.5|3589.5|3590.5|3590|3590.5|3589.5|168
1608800840000|2020-12-24 09:07:20|3591|3590|3591.5|3590.5|3591.5|3591|3591|3589.5|495
1608800860000|2020-12-24 09:07:40|3591|3591|3591.5|3590.5|3591.5|3591|3591|3590.5|260
1608800890000|2020-12-24 09:08:10|||||||||15
1608800900000|2020-12-24 09:08:20|3591||3591.5||3591.5||3591||0
1608800910000|2020-12-24 09:08:30|3591|3591|3591.5|3590.5|3591.5|3591|3591|3590.5|632
1608800920000|2020-12-24 09:08:40|3591|3590|3591|3590|3591.5|3590.5|3590.5|3590|724
1608800930000|2020-12-24 09:08:50|3590.5|3590.5|3591.5|3590.5|3591.5|3590.5|3590.5|3590|603
1608800940000|2020-12-24 09:09:00|3592|3591|3593|3592|3593|3592|3592|3591|995
1608800960000|2020-12-24 09:09:20||3592.5||3592||3592.5||3592|1
1608800970000|2020-12-24 09:09:30|3592.5|3591.5|3592.5|3591.5|3593|3592|3592|3591|310
1608800980000|2020-12-24 09:09:40|3592|3592|3592|3590.5|3592|3592|3591.5|3590.5|545
1608801000000|2020-12-24 09:10:00||3591||3591||3591||3591|0
1608801010000|2020-12-24 09:10:10||3591.5||3591||3591.5||3591|0
1608801020000|2020-12-24 09:10:20|3591.5|3590.5|3591.5|3591|3591.5|3591|3591.5|3590.5|170
1608801030000|2020-12-24 09:10:30|3592|3591.5|3592.5|3591.5|3592.5|3591.5|3592|3591.5|304
1608801040000|2020-12-24 09:10:40|3593|3592|3593.5|3593|3594|3593|3593|3592|157
1608801050000|2020-12-24 09:10:50|3594|3592.5|3594|3593.5|3594|3593.5|3594|3592.5|101
1608801060000|2020-12-24 09:11:00||3593||3593||3593||3593|0
1608801070000|2020-12-24 09:11:10||3593.5||3593||3593.5||3593|193
1608801080000|2020-12-24 09:11:20|3593.5|3592.5|3592|3591|3594|3592.5|3592|3591|1118
1608801090000|2020-12-24 09:11:30|3592.5|3591.5|3592.5|3591|3592.5|3592|3592.5|3591|106
1608801100000|2020-12-24 09:11:40||3591.5||3591||3591.5||3591|0
1608801110000|2020-12-24 09:11:50|3592|3591.5|3592|3591|3592|3592|3592|3591|257
1608801120000|2020-12-24 09:12:00|3592.5|3591.5|3592.5|3592|3592.5|3592|3592.5|3591.5|317
1608801130000|2020-12-24 09:12:10||3591.5||3591.5||3592||3591.5|154
1608801150000|2020-12-24 09:12:30|3593|3592|3593|3592.5|3593|3592.5|3593|3592|90
1608801160000|2020-12-24 09:12:40|3592.5|3592|3593.5|3592.5|3593.5|3592.5|3592|3591.5|461
1608801190000|2020-12-24 09:13:10|3594|3593|3594|3593|3594|3593|3593.5|3593|200
1608801200000|2020-12-24 09:13:20|3594.5|3593.5|3595|3594|3595|3594|3594.5|3593.5|210
1608801210000|2020-12-24 09:13:30|3595.5|3594.5|3596|3595|3596|3595.5|3595|3594|2614
1608801220000|2020-12-24 09:13:40|3595.5|3594.5|3595|3594|3596|3594.5|3594.5|3594|3062
1608801230000|2020-12-24 09:13:50|3595.5|3594.5|3595.5|3595|3595.5|3595|3595|3594.5|2355
1608801240000|2020-12-24 09:14:00|3596|3595.5|3596|3595.5|3596|3595.5|3596|3595.5|891
1608801250000|2020-12-24 09:14:10|3595.5|3595|3596|3595.5|3596|3595.5|3595.5|3595|474
1608801260000|2020-12-24 09:14:20|3595.5|3595|3596.5|3596|3597|3596.5|3595.5|3595|959
1608801270000|2020-12-24 09:14:30|3596|3595.5|3596.5|3595.5|3596.5|3595.5|3596|3595.5|793
1608801280000|2020-12-24 09:14:40||3596||3596||3596||3596|100
1608801290000|2020-12-24 09:14:50|3597|3596.5|3597|3596.5|3597|3596.5|3597|3596.5|103
1608801300000|2020-12-24 09:15:00|3596.5|3596|3596.5|3596|3596.5|3596|3596|3595.5|674
1608801310000|2020-12-24 09:15:10|3597|3595.5|3596|3595.5|3597|3596|3596|3595.5|1162
1608801320000|2020-12-24 09:15:20|3596.5|3596|3598|3597|3598|3597|3596|3595.5|235
1608801330000|2020-12-24 09:15:30|3597.5|3596.5|3597.5|3596.5|3597.5|3597|3597.5|3596.5|600
1608801340000|2020-12-24 09:15:40|3598|3597|3598|3597|3598|3597|3598|3597|341
1608801350000|2020-12-24 09:15:50|3598.5|3597.5|3598.5|3597.5|3598.5|3598|3598.5|3597.5|215
1608801360000|2020-12-24 09:16:00|3598|3597|3598.5|3597.5|3598.5|3597.5|3598|3597|301
1608801370000|2020-12-24 09:16:10|3599|3598|3599.5|3598|3599.5|3598.5|3599|3597.5|0
1608801380000|2020-12-24 09:16:20|3599|3598.5|3600|3599|3600|3599|3599|3598|0
1608801390000|2020-12-24 09:16:30|3599.5|3598.5|3599|3598.5|3599.5|3598.5|3598.5|3598|2100
1608801400000|2020-12-24 09:16:40|3598.5|3598|3599|3598.5|3599|3598.5|3598.5|3598|400
1608801410000|2020-12-24 09:16:50|3599.5|3598|3600|3599|3600|3599|3599.5|3598|110
1608801420000|2020-12-24 09:17:00|3599.5|3599.5|3600.5|3600|3600.5|3600|3599.5|3599.5|1434
1608801430000|2020-12-24 09:17:10|||||||||13
1608801440000|2020-12-24 09:17:20|3601|3600.5|3601|3600|3601.5|3600.5|3600.5|3600|437
1608801450000|2020-12-24 09:17:30|3600.5|3599.5|3600.5|3599|3600.5|3599.5|3599.5|3598.5|0
1608801460000|2020-12-24 09:17:40|3600|3599.5|3600|3599|3600|3599.5|3600|3599|308
1608801470000|2020-12-24 09:17:50|3599.5|3599.5|3599.5|3598.5|3599.5|3599.5|3599.5|3598.5|1343
1608801480000|2020-12-24 09:18:00|3600|3599|3600.5|3599.5|3600.5|3599.5|3600|3599|288
1608801490000|2020-12-24 09:18:10|3601|3600|3601|3600|3601|3600|3600.5|3600|830
1608801500000|2020-12-24 09:18:20|3601.5||3601||3601.5||3601||0
1608801520000|2020-12-24 09:18:40|3600.5|3599.5|3599.5|3598.5|3600.5|3599.5|3599|3598.5|802
1608801530000|2020-12-24 09:18:50|3599|3598|3598|3597.5|3599|3598|3598|3597.5|701
1608801540000|2020-12-24 09:19:00|3597.5|3597|3597.5|3597|3598|3597|3597.5|3597|542
1608801550000|2020-12-24 09:19:10|3597|3596.5|3597.5|3596|3597.5|3596.5|3596|3595.5|1168
1608801560000|2020-12-24 09:19:20|3597|3596.5|3597|3596.5|3597.5|3596.5|3597|3596.5|642
1608801580000|2020-12-24 09:19:40|3597.5|3597|3597.5|3597|3597.5|3597|3597.5|3597|166
1608801590000|2020-12-24 09:19:50|3597|3596.5|3597|3596|3597|3596.5|3596.5|3595.5|1
1608801600000|2020-12-24 09:20:00|3597.5|3596.5|3597.5|3596|3597.5|3596.5|3597.5|3596|110
1608801610000|2020-12-24 09:20:10|3597|3597|3597.5|3597|3597.5|3597|3597|3596.5|2120
1608801620000|2020-12-24 09:20:20|3598|3597.5|3597|3596|3598|3597.5|3596.5|3596|1353
1608801640000|2020-12-24 09:20:40||3596.5||3596||3596.5||3596|761
1608801650000|2020-12-24 09:20:50|3596.5|3595.5|3596.5|3595.5|3596.5|3596|3596|3595|2650
1608801670000|2020-12-24 09:21:10|3597|3596|3597|3596.5|3597|3596.5|3597|3596|594
1608801680000|2020-12-24 09:21:20|3596.5|3596|3597|3596|3597|3596|3596.5|3596|325
1608801690000|2020-12-24 09:21:30||3596.5||3596.5||3596.5||3596.5|30
1608801700000|2020-12-24 09:21:40|3596.5|3596|3596.5|3595.5|3596.5|3596|3596|3595.5|255
1608801710000|2020-12-24 09:21:50|3596||3596||3596||3596||15
1608801720000|2020-12-24 09:22:00|3596.5|3596|3597|3596.5|3597|3596.5|3596.5|3596|723
1608801730000|2020-12-24 09:22:10|3596.5|3596|3596.5|3595.5|3596.5|3596|3596.5|3595.5|16
1608801740000|2020-12-24 09:22:20|3597|3596|3597|3596|3597|3596.5|3597|3596|116
1608801760000|2020-12-24 09:22:40|3596.5|3596.5|3596.5|3596|3597|3596.5|3596.5|3596|108
1608801770000|2020-12-24 09:22:50|3597|3595.5|3596|3595.5|3597|3595.5|3596|3595.5|429
1608801780000|2020-12-24 09:23:00|3596.5|3596|3596.5|3595.5|3596.5|3596|3596.5|3595.5|200
1608801790000|2020-12-24 09:23:10|3596|3595|3595.5|3595|3596|3595|3595.5|3595|868
1608801800000|2020-12-24 09:23:20|3596||3596||3596||3596||0
1608801820000|2020-12-24 09:23:40|3595.5|3594.5|3595|3594.5|3595.5|3594.5|3595|3594|1158
1608801830000|2020-12-24 09:23:50||3594||3594||3594||3594|0
1608801840000|2020-12-24 09:24:00|3594.5|3594.5|3595|3594.5|3595|3594.5|3594.5|3594.5|157
1608801850000|2020-12-24 09:24:10|3594.5|3594|3594|3593|3594.5|3594|3594|3593|270
1608801860000|2020-12-24 09:24:20||3593.5||3593||3593.5||3593|730
1608801870000|2020-12-24 09:24:30|||||||||10
1608801910000|2020-12-24 09:25:10|3594.5|3593.5|3595.5|3594.5|3596|3595.5|3594.5|3593.5|1386
1608801920000|2020-12-24 09:25:20||3595||3594.5||3595||3594.5|8
1608801930000|2020-12-24 09:25:30||3595||3595||3595||3595|26
1608801940000|2020-12-24 09:25:40|3596|3595.5|3597|3595.5|3597|3595.5|3596|3595.5|1055
1608801950000|2020-12-24 09:25:50|3596.5|3596|3597.5|3596|3597.5|3596.5|3596.5|3596|0
1608801960000|2020-12-24 09:26:00|3598|3596.5|3598|3597|3599|3598|3598|3596.5|1
1608801970000|2020-12-24 09:26:10|3598.5||3598.5||3598.5||3598||0
1608801980000|2020-12-24 09:26:20|3598|3597.5|3599|3598|3599|3598|3598|3597.5|158
1608801990000|2020-12-24 09:26:30||3598.5||3598||3598.5||3598|150
1608802000000|2020-12-24 09:26:40|||||||||50
1608802010000|2020-12-24 09:26:50|3598.5|3597.5|3598|3597.5|3599|3597.5|3598|3597|854
1608802020000|2020-12-24 09:27:00|3597.5|3597|3597.5|3597|3597.5|3597.5|3597.5|3597|130
1608802030000|2020-12-24 09:27:10|3598|3596.5|3599|3598|3599.5|3598|3598|3596.5|1896
1608802040000|2020-12-24 09:27:20||3598.5||3598.5||3598.5||3598.5|15
1608802050000|2020-12-24 09:27:30|3598.5|3598|3598.5|3597.5|3599|3598|3598|3597|262
1608802060000|2020-12-24 09:27:40|3598|3597|3598|3597|3598|3597|3598|3597|14
1608802080000|2020-12-24 09:28:00|3598.5|3597.5|3599|3597.5|3599|3598|3598.5|3597.5|0
1608802090000|2020-12-24 09:28:10|3598.5|3598|3598.5|3597.5|3598.5|3598|3598|3597|4019
1608802100000|2020-12-24 09:28:20|3599|3598|3599|3598|3599|3598.5|3599|3598|454
1608802110000|2020-12-24 09:28:30||3598.5||3598.5||3598.5||3598.5|48
1608802120000|2020-12-24 09:28:40|3599.5|3599|3599.5|3599|3599.5|3599|3599.5|3599|151
1608802140000|2020-12-24 09:29:00|3600|3599.5|3600|3599|3600|3599.5|3600|3599|316
1608802160000|2020-12-24 09:29:20|3600.5|3599.5|3601.5|3600.5|3601.5|3600.5|3600.5|3599.5|402
1608802170000|2020-12-24 09:29:30|3601|3600|3601|3600|3601|3600|3600.5|3600|71
1608802190000|2020-12-24 09:29:50|3600.5|3599.5|3600.5|3600|3600.5|3600|3600|3599|459
1608802200000|2020-12-24 09:30:00|3600|3599.5|3600|3599.5|3600|3599.5|3600|3599|430
1608802210000|2020-12-24 09:30:10|3599.5|3599|3600|3599|3600|3599.5|3599.5|3599|284
1608802220000|2020-12-24 09:30:20|3599.5|3599.5|3600|3599|3600|3599.5|3599.5|3599|176
1608802230000|2020-12-24 09:30:30|3599.5|3598.5|3599|3598.5|3599.5|3598.5|3599|3598.5|3
1608802240000|2020-12-24 09:30:40|3599.5|3599|3599|3598.5|3599.5|3599|3599|3598.5|2368
1608802260000|2020-12-24 09:31:00|3598.5|3598|3598.5|3598|3598.5|3598|3598.5|3598|251
1608802270000|2020-12-24 09:31:10|3599|3598.5|3599|3598.5|3599|3598.5|3599|3598.5|220
1608802280000|2020-12-24 09:31:20|3599.5|3599|3600|3599.5|3600|3599.5|3599.5|3599|853
1608802290000|2020-12-24 09:31:30|3599.5|3599|3599.5|3599|3600|3599|3599.5|3598.5|3
1608802310000|2020-12-24 09:31:50|3600|3599.5|3600|3599.5|3600|3599.5|3600|3599.5|311
1608802320000|2020-12-24 09:32:00|3600.5||3600||3600.5||3600||99
1608802330000|2020-12-24 09:32:10|3599.5|3599|3600|3599|3600|3599|3599.5|3599|118
1608802350000|2020-12-24 09:32:30||3599.5||3599||3599.5||3599|30
1608802360000|2020-12-24 09:32:40|3599.5|3598.5|3599.5|3598.5|3599.5|3598.5|3599.5|3598.5|0
1608802370000|2020-12-24 09:32:50|3599|3599|3598.5|3598|3599|3599|3598.5|3598|719
1608802380000|2020-12-24 09:33:00|3599|3598.5|3599|3598.5|3599.5|3598.5|3599|3598.5|550
1608802390000|2020-12-24 09:33:10|3598.5|3598|3599|3598|3599|3598|3598.5|3598|98
1608802410000|2020-12-24 09:33:30|3599.5|3598.5|3599.5|3599|3599.5|3599|3599.5|3598.5|320
1608802420000|2020-12-24 09:33:40|3600|3599.5|3600.5|3600|3601|3600|3600|3599|147
1608802450000|2020-12-24 09:34:10|3601|3600.5|3601.5|3600.5|3601.5|3600.5|3601|3600.5|83
1608802460000|2020-12-24 09:34:20|3602|3601|3602|3601|3602|3601|3602|3601|11
1608802480000|2020-12-24 09:34:40|3601.5|3600.5|3601.5|3600.5|3601.5|3600.5|3600.5|3599.5|250
1608802490000|2020-12-24 09:34:50|3601|3600|3600.5|3599.5|3601|3600|3600.5|3599.5|193
1608802500000|2020-12-24 09:35:00|3601|3600|3601|3600|3601|3600|3601|3600|76
1608802520000|2020-12-24 09:35:20|3600.5|3599.5|3600|3599.5|3600.5|3599.5|3600|3599.5|170
1608802530000|2020-12-24 09:35:30|||||||||38
1608802550000|2020-12-24 09:35:50|3600.5|3600|3601|3600|3601|3600|3600.5|3600|100
1608802560000|2020-12-24 09:36:00|3600.5|3599.5|3600|3599.5|3601|3599.5|3599.5|3599|1044
1608802570000|2020-12-24 09:36:10|3600.5|3600|3601|3599.5|3601|3600|3600.5|3599.5|94
1608802580000|2020-12-24 09:36:20|3600.5|3600|3600.5|3599.5|3600.5|3600|3600.5|3599.5|10
1608802590000|2020-12-24 09:36:30|3600|3599|3599.5|3599|3600|3599|3599.5|3599|1
1608802600000|2020-12-24 09:36:40|3600||3600||3600||3600||1
1608802610000|2020-12-24 09:36:50|3599.5|3598.5|3599|3598.5|3599.5|3598.5|3599|3598.5|12
1608802620000|2020-12-24 09:37:00|3598.5|3598|3598|3597.5|3598.5|3598|3598|3597.5|708
1608802630000|2020-12-24 09:37:10|3598.5||3598.5||3598.5||3598.5||30
1608802650000|2020-12-24 09:37:30|3598|3597|3598|3597.5|3598.5|3597.5|3597.5|3597|428
1608802660000|2020-12-24 09:37:40|3598.5|3597|3598.5|3597|3598.5|3597|3598.5|3597|0
1608802680000|2020-12-24 09:38:00|3598||3598||3598||3598||0
1608802690000|2020-12-24 09:38:10||3597.5||3597.5||3597.5||3597.5|0
1608802700000|2020-12-24 09:38:20|3598.5|3598|3599.5|3598.5|3599.5|3599|3598.5|3597.5|336
1608802710000|2020-12-24 09:38:30|3599|3598|3598|3597|3599|3598|3598|3597|278
1608802720000|2020-12-24 09:38:40|3597.5||3598||3598||3597.5||508
1608802730000|2020-12-24 09:38:50|3597.5||3597.5||3597.5||3597.5||160
1608802740000|2020-12-24 09:39:00|3597|3596.5|3597|3596|3597|3596.5|3597|3596|15
1608802750000|2020-12-24 09:39:10|3597.5|3596.5|3597.5|3596.5|3597.5|3596.5|3597.5|3596.5|100
1608802760000|2020-12-24 09:39:20|3597|3596|3597|3596|3597.5|3597|3597|3596|761
1608802770000|2020-12-24 09:39:30|3597.5||3597||3597.5||3597||0
1608802780000|2020-12-24 09:39:40|3597.5|3596.5|3598.5|3597.5|3598.5|3597.5|3597.5|3596|682
1608802790000|2020-12-24 09:39:50|3599||3598.5||3599||3598.5||500
1608802800000|2020-12-24 09:40:00|3599|3598|3598.5|3598|3599|3598.5|3598.5|3598|172
1608802810000|2020-12-24 09:40:10|3598|3597.5|3597.5|3597|3598|3597.5|3597|3596|1066
1608802820000|2020-12-24 09:40:20|3597|3596.5|3597|3596.5|3597|3596.5|3597|3596.5|280
1608802830000|2020-12-24 09:40:30||3596||3596||3596||3596|0
1608802840000|2020-12-24 09:40:40|3596.5||3596.5||3596.5||3596.5||14
1608802860000|2020-12-24 09:41:00|3596|3595.5|3596.5|3595.5|3596.5|3595.5|3596|3595.5|46
1608802870000|2020-12-24 09:41:10|3596|3595|3596.5|3595.5|3597|3595.5|3595.5|3595|1689
1608802880000|2020-12-24 09:41:20|3596|3596|3596|3595|3596|3596|3596|3595|320
1608802900000|2020-12-24 09:41:40|3596.5|3595.5|3597|3596|3597|3596.5|3596.5|3595.5|734
1608802910000|2020-12-24 09:41:50|3597.5|3596.5|3597.5|3596|3597.5|3597|3597.5|3596|289
1608802930000|2020-12-24 09:42:10|3598|3596.5|3599|3598|3599|3598|3598|3596.5|786
1608802940000|2020-12-24 09:42:20|3598.5|3597.5|3598.5|3597|3598.5|3598|3598.5|3597|9
1608802960000|2020-12-24 09:42:40|3598||3598||3598||3597.5||0
1608802970000|2020-12-24 09:42:50|3597.5||3597.5||3597.5||3597.5||0
1608802980000|2020-12-24 09:43:00|3597|3596.5|3597.5|3596.5|3597.5|3596.5|3597|3596.5|254
1608803000000|2020-12-24 09:43:20|3597||3597||3597||3597||523
1608803010000|2020-12-24 09:43:30|3597.5|3597|3597|3596.5|3597.5|3597|3597|3596.5|2282
1608803040000|2020-12-24 09:44:00|||||||||160
1608803050000|2020-12-24 09:44:10|3596.5|3596|3596|3595|3596.5|3596.5|3596|3595|509
1608803060000|2020-12-24 09:44:20|3595.5|3595.5|3596|3595.5|3596|3595.5|3595.5|3595.5|727
1608803070000|2020-12-24 09:44:30||3595||3595||3595||3595|0
1608803080000|2020-12-24 09:44:40|3596.5||3596.5||3596.5||3596.5||0
1608803100000|2020-12-24 09:45:00|3596|3595.5|3596.5|3596|3596.5|3596|3596|3595.5|443
1608803110000|2020-12-24 09:45:10|3596|3595.5|3596.5|3595.5|3596.5|3595.5|3596|3595.5|1
1608803120000|2020-12-24 09:45:20|3596|3595|3596|3595|3596|3595|3595.5|3595|440
1608803130000|2020-12-24 09:45:30|3595.5|3595.5|3596|3595|3596|3595.5|3595.5|3595|1313
1608803150000|2020-12-24 09:45:50|3595.5||3595.5||3595.5||3595.5||115
1608803160000|2020-12-24 09:46:00|3596|3595.5|3597|3596|3597|3596|3596|3595.5|88
1608803170000|2020-12-24 09:46:10|3596.5|3595.5|3597|3596|3597|3596|3596.5|3595.5|0
1608803190000|2020-12-24 09:46:30|3596.5||3596.5||3596.5||3596.5||150
1608803200000|2020-12-24 09:46:40|3597|3596.5|3596.5|3596|3597|3596.5|3596.5|3596|992
1608803210000|2020-12-24 09:46:50|3597|3596.5|3597|3596.5|3597|3596.5|3597|3596.5|174
1608803220000|2020-12-24 09:47:00|3596.5|3596|3596.5|3595.5|3596.5|3596|3596|3595.5|511
1608803230000|2020-12-24 09:47:10|3596|3595|3596|3595|3596.5|3595|3595.5|3595|290
1608803240000|2020-12-24 09:47:20|3595.5||3596||3596||3595.5||1024
1608803250000|2020-12-24 09:47:30|3596.5||3596.5||3596.5||3596.5||0
1608803260000|2020-12-24 09:47:40|3596||3596||3596||3596||0
1608803270000|2020-12-24 09:47:50|3596.5|3595.5|3596.5|3596|3597|3596|3596.5|3595.5|233
1608803280000|2020-12-24 09:48:00|3597|3596.5|3597|3596.5|3597|3596.5|3597|3596.5|109
1608803290000|2020-12-24 09:48:10||3596||3596||3596||3596|30
1608803300000|2020-12-24 09:48:20|3597.5|3596.5|3598.5|3597.5|3598.5|3598|3597.5|3596.5|652
1608803310000|2020-12-24 09:48:30|3598|3597|3596.5|3596|3598|3597|3596.5|3596|554
1608803320000|2020-12-24 09:48:40|||||||||2486
1608803330000|2020-12-24 09:48:50|||||||||8
1608803350000|2020-12-24 09:49:10|3597|3596.5|3597.5|3597|3597.5|3597|3597|3596.5|342
1608803370000|2020-12-24 09:49:30|3597|3596.5|3597|3596|3597|3596.5|3597|3596|5
1608803390000|2020-12-24 09:49:50|3597.5|3596.5|3598.5|3597.5|3598.5|3598|3597.5|3596.5|714
1608803400000|2020-12-24 09:50:00|3598|3597|3597.5|3597|3598|3597|3597|3596.5|396
1608803410000|2020-12-24 09:50:10|3597|3596.5|3597|3596.5|3597.5|3596.5|3597|3596.5|99
1608803430000|2020-12-24 09:50:30|3596.5|3596|3597.5|3596.5|3597.5|3596.5|3596.5|3596|432
1608803440000|2020-12-24 09:50:40|3598|3597|3597.5|3596.5|3598|3597|3597|3596.5|189
1608803460000|2020-12-24 09:51:00||3597||3597||3597||3597|0
1608803480000|2020-12-24 09:51:20|3597|3596.5|3596.5|3596|3597|3596.5|3596.5|3596|591
1608803490000|2020-12-24 09:51:30|||||||||5
1608803500000|2020-12-24 09:51:40|||||||||30
1608803510000|2020-12-24 09:51:50|3596|3595.5|3596|3595.5|3596|3595.5|3596|3595.5|143
1608803520000|2020-12-24 09:52:00|3596.5||3596.5||3596.5||3596.5||0
1608803530000|2020-12-24 09:52:10|3596||3596||3596||3596||428
1608803540000|2020-12-24 09:52:20|3595.5|3595|3595.5|3595|3595.5|3595|3595.5|3595|106
1608803560000|2020-12-24 09:52:40|||||||||30
1608803580000|2020-12-24 09:53:00|3595|3594.5|3595.5|3594.5|3595.5|3595|3594.5|3593.5|1340
1608803600000|2020-12-24 09:53:20|3595|3594|3594|3593|3595|3594|3594|3593|3
1608803610000|2020-12-24 09:53:30|3593.5|3592.5|3593.5|3592.5|3593.5|3592.5|3593.5|3592.5|0
1608803620000|2020-12-24 09:53:40|3594|3593|3594|3593|3594|3593.5|3594|3593|843
1608803640000|2020-12-24 09:54:00|3594.5|3593.5|3594.5|3593.5|3594.5|3594|3594|3593.5|1852
1608803650000|2020-12-24 09:54:10|3594||3594.5||3594.5||3594||200
1608803660000|2020-12-24 09:54:20|3594||3594.5||3594.5||3594||285
1608803670000|2020-12-24 09:54:30|3594|3593|3593.5|3593|3594.5|3593|3593.5|3593|234
1608803680000|2020-12-24 09:54:40|3594||3594||3594||3594||11
1608803690000|2020-12-24 09:54:50|3593.5|3592.5|3593.5|3593|3593.5|3593|3593|3592.5|520
1608803700000|2020-12-24 09:55:00|3593|3592.5|3593|3592|3593|3592.5|3592.5|3592|421
1608803720000|2020-12-24 09:55:20|3592.5|3592.5|3593|3592|3593|3592.5|3592.5|3592|1950
1608803740000|2020-12-24 09:55:40|3592.5|3591.5|3592|3591.5|3592.5|3591.5|3592|3591.5|12
1608803750000|2020-12-24 09:55:50|3591.5|3591|3591|3590.5|3591.5|3591|3591|3590.5|840
1608803760000|2020-12-24 09:56:00|||||||||10
1608803770000|2020-12-24 09:56:10|3591.5|3591|3592|3591|3592|3591.5|3591.5|3591|1260
1608803790000|2020-12-24 09:56:30||3591.5||3591.5||3591.5||3591.5|0
1608803800000|2020-12-24 09:56:40|||||||||37
1608803810000|2020-12-24 09:56:50|3592.5|3592|3593|3592|3593|3592.5|3592.5|3592|1028
1608803840000|2020-12-24 09:57:20|||||||||39
1608803850000|2020-12-24 09:57:30|3593.5|3592.5|3593.5|3593|3593.5|3593|3593.5|3592.5|556
1608803860000|2020-12-24 09:57:40|3594|3593.5|3594|3593|3594|3593.5|3594|3593|218
1608803880000|2020-12-24 09:58:00|3593.5|3593.5|3594|3593|3594|3593.5|3593.5|3593|0
1608803890000|2020-12-24 09:58:10||3593.5||3593||3593.5||3593|667
1608803900000|2020-12-24 09:58:20|3593.5|3593.5|3594|3593.5|3594|3593.5|3593.5|3593.5|219
1608803920000|2020-12-24 09:58:40||3593||3593||3593||3593|0
1608803930000|2020-12-24 09:58:50|3593.5|3593.5|3594|3593|3594|3593.5|3593.5|3593|878
1608803940000|2020-12-24 09:59:00|3593.5||3593.5||3594||3593.5||602
1608803950000|2020-12-24 09:59:10|||||||||100
1608803960000|2020-12-24 09:59:20|3593|3592.5|3593|3592.5|3593|3592.5|3593|3592.5|530
1608803970000|2020-12-24 09:59:30|||||||||41
1608803980000|2020-12-24 09:59:40|3593.5|3593|3593.5|3592.5|3593.5|3593|3593|3592.5|1122
1608803990000|2020-12-24 09:59:50|3593||3593||3593.5||3593||1292
1608804000000|2020-12-24 10:00:00|3592.5|3592|3592.5|3592|3592.5|3592|3592.5|3592|1100
1608804010000|2020-12-24 10:00:10|3592|3591.5|3591.5|3591|3592|3591.5|3591.5|3591|168
1608804020000|2020-12-24 10:00:20|3591|3590.5|3591.5|3590.5|3591.5|3591|3591|3590.5|756
1608804030000|2020-12-24 10:00:30||3591||3590.5||3591||3590.5|330
1608804060000|2020-12-24 10:01:00|3592|3591|3592.5|3592|3592.5|3592|3592|3590.5|495
1608804070000|2020-12-24 10:01:10|3593|3592.5|3593.5|3592.5|3594|3593|3593|3592|1634
1608804080000|2020-12-24 10:01:20|||||||||80
1608804090000|2020-12-24 10:01:30|3593||3593||3593||3593||393
1608804100000|2020-12-24 10:01:40|3593.5|3593|3594|3593.5|3594|3593.5|3593.5|3593|1433
1608804110000|2020-12-24 10:01:50|3594.5|3594|3595|3594|3595|3594|3594.5|3594|374
1608804120000|2020-12-24 10:02:00|3594.5|3593.5|3595|3594.5|3595|3594.5|3594.5|3593.5|408
1608804130000|2020-12-24 10:02:10|3594.5|3594|3595|3594|3595|3594|3594.5|3594|106
1608804140000|2020-12-24 10:02:20|3594.5|3593.5|3595|3594|3595|3594|3594|3593.5|538
1608804150000|2020-12-24 10:02:30|3594.5||3594.5||3594.5||3594.5||0
1608804160000|2020-12-24 10:02:40|3594|3593.5|3595|3594|3595|3594.5|3594|3593.5|664
1608804170000|2020-12-24 10:02:50|3595.5|3594.5|3596.5|3595.5|3596.5|3595.5|3595.5|3594|745
1608804180000|2020-12-24 10:03:00|3597|3596|3597.5|3596.5|3597.5|3596.5|3597|3595.5|425
1608804190000|2020-12-24 10:03:10|3597|3596|3596.5|3595.5|3597.5|3596|3596|3595.5|896
1608804210000|2020-12-24 10:03:30|3597|3596|3597.5|3596.5|3597.5|3597|3597|3595.5|81
1608804220000|2020-12-24 10:03:40|3598|3597|3598.5|3597|3598.5|3597.5|3598|3597|114
1608804230000|2020-12-24 10:03:50|3599|3597.5|3599.5|3598.5|3599.5|3598.5|3599|3597.5|591
1608804240000|2020-12-24 10:04:00|3599|3598|3598.5|3597.5|3599|3598|3598.5|3597.5|153
1608804250000|2020-12-24 10:04:10|3598|3597|3597.5|3596.5|3598|3597|3597.5|3596.5|422
1608804260000|2020-12-24 10:04:20|3598|3597|3598.5|3597.5|3598.5|3598|3598|3597|24
1608804270000|2020-12-24 10:04:30|3598|3597|3599|3598|3599|3598.5|3598|3597|322
1608804280000|2020-12-24 10:04:40|3598.5|3597.5|3598.5|3597.5|3598.5|3597.5|3598.5|3597.5|382
1608804290000|2020-12-24 10:04:50|3598|3597|3598|3597|3598|3597|3598|3597|0
1608804300000|2020-12-24 10:05:00|3597.5|3597.5|3597.5|3596.5|3598|3597.5|3597|3596.5|703
1608804310000|2020-12-24 10:05:10|3597||3597||3597.5||3597||250
1608804330000|2020-12-24 10:05:30|||||||||211
1608804350000|2020-12-24 10:05:50|3596.5|3596|3597.5|3596.5|3598|3596.5|3596|3595|909
1608804360000|2020-12-24 10:06:00|3597|3596|3597|3596|3597|3596|3597|3596|10
1608804370000|2020-12-24 10:06:10|3596.5|3595.5|3596.5|3595.5|3596.5|3595.5|3596|3595|963
1608804380000|2020-12-24 10:06:20|3596|3595|3596|3595|3596|3595|3596|3595|0
1608804390000|2020-12-24 10:06:30|3596.5|3595.5|3597|3596|3597|3596.5|3596.5|3595.5|300
1608804410000|2020-12-24 10:06:50||3596.5||3596||3596.5||3596|141
1608804430000|2020-12-24 10:07:10|3597.5|3596.5|3597.5|3597|3598|3597.5|3597.5|3596.5|1524
1608804460000|2020-12-24 10:07:40|||||||||2
1608804480000|2020-12-24 10:08:00|3598|3596.5|3599|3598|3599|3598|3598|3596.5|565
1608804490000|2020-12-24 10:08:10|3598.5|3597.5|3598.5|3597.5|3598.5|3597.5|3598|3597.5|2
1608804510000|2020-12-24 10:08:30|3598|3597|3597.5|3596.5|3598|3597|3597.5|3596.5|299
1608804520000|2020-12-24 10:08:40|||||||||152
1608804530000|2020-12-24 10:08:50|3598|3597|3598.5|3597.5|3598.5|3597.5|3598|3597|176
1608804540000|2020-12-24 10:09:00|3598|3597|3597.5|3596.5|3598.5|3597|3597.5|3596.5|650
1608804550000|2020-12-24 10:09:10|3597|3596|3596.5|3596|3597.5|3596|3596.5|3596|710
1608804560000|2020-12-24 10:09:20|3597|3596.5|3597|3596|3597|3596.5|3597|3596|124
1608804570000|2020-12-24 10:09:30|3597.5|3596.5|3597.5|3596.5|3597.5|3596.5|3597.5|3596.5|574
1608804580000|2020-12-24 10:09:40|||||||||413
1608804600000|2020-12-24 10:10:00|3597|3596|3596.5|3596|3597|3596|3596.5|3596|322
1608804630000|2020-12-24 10:10:30|||||||||142
1608804650000|2020-12-24 10:10:50|3597|3596.5|3597.5|3597|3597.5|3597|3597|3596.5|810
1608804670000|2020-12-24 10:11:10|||||||||300
1608804690000|2020-12-24 10:11:30|||||||||200
1608804700000|2020-12-24 10:11:40|3597|3596.5|3597|3596.5|3597.5|3597|3597|3596.5|600
1608804710000|2020-12-24 10:11:50|3597.5||3597.5||3597.5||3597||100
1608804720000|2020-12-24 10:12:00|3597||3597||3597||3597||180
1608804750000|2020-12-24 10:12:30|3597.5|3597|3596.5|3596|3597.5|3597|3596.5|3596|1093
1608804760000|2020-12-24 10:12:40|3597|3596.5|3597|3596|3597|3596.5|3597|3596|292
1608804770000|2020-12-24 10:12:50|3596.5||3596.5||3596.5||3596.5||336
1608804790000|2020-12-24 10:13:10|3596|3595.5|3596|3595|3596|3595.5|3596|3595|784
1608804800000|2020-12-24 10:13:20|3596.5|3595.5|3596.5|3596|3596.5|3596|3596.5|3595.5|52
1608804820000|2020-12-24 10:13:40|3597|3596.5|3597|3596.5|3597|3596.5|3597|3596.5|383
1608804840000|2020-12-24 10:14:00|3596.5|3596|3596.5|3596|3596.5|3596|3596.5|3596|1
1608804850000|2020-12-24 10:14:10|3597|3596.5|3597|3596.5|3597|3596.5|3597|3596.5|86
1608804860000|2020-12-24 10:14:20|3596.5|3596|3597|3596|3597|3596|3596.5|3596|98
1608804870000|2020-12-24 10:14:30|3596.5|3596.5|3597|3596|3597|3596.5|3596.5|3596|315
1608804910000|2020-12-24 10:15:10|3596.5|3595.5|3596|3595|3596.5|3595.5|3596|3595|593
1608804950000|2020-12-24 10:15:50|3595.5|3594.5|3594|3593.5|3595.5|3594.5|3594|3593.5|1212
1608804960000|2020-12-24 10:16:00|3594.5|3594|3594.5|3593.5|3594.5|3594|3594.5|3593.5|157
1608804970000|2020-12-24 10:16:10|3594||3594||3594||3594||234
1608804980000|2020-12-24 10:16:20|3593.5|3593|3593.5|3593|3593.5|3593|3593.5|3593|4
1608805000000|2020-12-24 10:16:40|||||||||4
1608805010000|2020-12-24 10:16:50|3594||3594||3594||3594||0
1608805020000|2020-12-24 10:17:00|3593.5|3592.5|3593|3592.5|3593.5|3592.5|3593|3592.5|282
1608805030000|2020-12-24 10:17:10|3593.5|3593|3594|3593|3594|3593.5|3593.5|3593|867
1608805050000|2020-12-24 10:17:30|3594.5|3593.5|3595|3594|3595|3594.5|3594.5|3593.5|229
1608805100000|2020-12-24 10:18:20|3594.5||3595||3595||3594.5||0
1608805110000|2020-12-24 10:18:30|3594.5||3595||3595||3594.5||27
1608805120000|2020-12-24 10:18:40|3594.5||3594.5||3594.5||3594.5||0
1608805140000|2020-12-24 10:19:00|3595|3594.5|3596|3595|3596|3595|3595|3594.5|375
1608805150000|2020-12-24 10:19:10|3595.5|3594.5|3595.5|3594.5|3595.5|3594.5|3595.5|3594.5|0
1608805190000|2020-12-24 10:19:50|3595|3595|3595.5|3594.5|3595.5|3595|3595|3594.5|338
1608805210000|2020-12-24 10:20:10|3595|3595|3595.5|3595|3596|3595.5|3595|3595|1331
1608805220000|2020-12-24 10:20:20|3596|3595.5|3595.5|3595|3596|3595.5|3595.5|3595|614
1608805230000|2020-12-24 10:20:30|3595|3594.5|3594|3593|3595|3594.5|3594|3593|859
1608805250000|2020-12-24 10:20:50|3594.5|3593.5|3594|3593|3594.5|3593.5|3594|3593|1115
1608805260000|2020-12-24 10:21:00|3593.5||3593.5||3593.5||3593.5||100
1608805270000|2020-12-24 10:21:10|||||||||81
1608805280000|2020-12-24 10:21:20|3594|3593.5|3593.5|3593|3594|3593.5|3593.5|3593|423
1608805290000|2020-12-24 10:21:30|3594|3593.5|3595|3594.5|3595|3594.5|3594|3593.5|1156
1608805300000|2020-12-24 10:21:40||3594||3593.5||3594||3593.5|0
1608805310000|2020-12-24 10:21:50||3594||3594||3594||3594|0
1608805320000|2020-12-24 10:22:00|3595.5|3594.5|3595.5|3595|3595.5|3595|3595.5|3594.5|250
1608805330000|2020-12-24 10:22:10||3594.5||3594.5||3594.5||3594.5|0
1608805340000|2020-12-24 10:22:20|||||||||1
1608805350000|2020-12-24 10:22:30|3595||3595.5||3595.5||3595||0
1608805370000|2020-12-24 10:22:50|3595||3595||3595||3595||0
1608805380000|2020-12-24 10:23:00|3595.5|3595|3595.5|3595|3595.5|3595|3595.5|3595|214
1608805390000|2020-12-24 10:23:10|3596|3595.5|3596|3595|3596.5|3595.5|3595.5|3595|832
1608805400000|2020-12-24 10:23:20|3595.5|3594.5|3595|3594.5|3595.5|3594.5|3595|3594.5|121
1608805410000|2020-12-24 10:23:30|3595.5|3595|3595|3594.5|3595.5|3595|3595|3594.5|915
1608805430000|2020-12-24 10:23:50|3595.5|3595|3595.5|3594.5|3595.5|3595|3595.5|3594.5|366
1608805440000|2020-12-24 10:24:00|3595|3594|3594|3593.5|3595|3594|3594|3593.5|1016
1608805450000|2020-12-24 10:24:10|3594.5|3594|3594.5|3593.5|3594.5|3594|3594.5|3593.5|941
1608805460000|2020-12-24 10:24:20|||||||||1
1608805470000|2020-12-24 10:24:30|3594|3593|3593|3592|3594.5|3593|3592.5|3592|1028
1608805480000|2020-12-24 10:24:40|3592.5||3592.5||3592.5||3592.5||6
1608805500000|2020-12-24 10:25:00|3593|3592.5|3592.5|3592|3593.5|3593|3592.5|3592|1069
1608805510000|2020-12-24 10:25:10|3593|3592.5|3594|3593|3594|3593|3593|3592.5|637
1608805520000|2020-12-24 10:25:20|3593.5|3593.5|3594.5|3593.5|3594.5|3593.5|3593.5|3593.5|200
1608805540000|2020-12-24 10:25:40|3594||3594.5||3594.5||3594||6
1608805570000|2020-12-24 10:26:10|3594|3593|3593.5|3593|3594|3593|3593.5|3593|214
1608805580000|2020-12-24 10:26:20|3593|3592.5|3593|3592|3593.5|3592.5|3592.5|3592|932
1608805590000|2020-12-24 10:26:30|3592.5||3592.5||3592.5||3592.5||0
1608805600000|2020-12-24 10:26:40|3593|3592.5|3593|3592|3593|3592.5|3593|3592|505
1608805620000|2020-12-24 10:27:00|||||||||1
1608805640000|2020-12-24 10:27:20|3593.5|3592.5|3593.5|3592.5|3594|3593|3593.5|3592.5|345
1608805650000|2020-12-24 10:27:30|3593|3593|3594|3592.5|3594|3593|3593|3592.5|1710
1608805660000|2020-12-24 10:27:40|3593.5|3593|3593|3592.5|3593.5|3593|3593|3592.5|1036
1608805680000|2020-12-24 10:28:00|3593.5|3593|3593.5|3592.5|3593.5|3593|3593.5|3592.5|1304
1608805690000|2020-12-24 10:28:10|3593||3593||3593.5||3593||187
1608805700000|2020-12-24 10:28:20|3593.5|3593|3593.5|3593|3594|3593.5|3593.5|3593|1629
1608805710000|2020-12-24 10:28:30|3593|3592.5|3592.5|3592|3593.5|3592.5|3592.5|3592|1720
1608805720000|2020-12-24 10:28:40|3592|3591.5|3592|3591.5|3592.5|3591.5|3592|3591|115
1608805740000|2020-12-24 10:29:00|3592.5|3592|3592.5|3591.5|3592.5|3592|3592.5|3591.5|956
1608805770000|2020-12-24 10:29:30||3592||3592||3592||3592|0
1608805780000|2020-12-24 10:29:40|3593|3592.5|3593|3592.5|3593|3592.5|3593|3592.5|333
1608805800000|2020-12-24 10:30:00|3593.5|3593|3594|3593|3594|3593.5|3593|3592.5|451
1608805820000|2020-12-24 10:30:20|3593.5|3593.5|3594|3593|3594|3593.5|3593.5|3593|350
1608805830000|2020-12-24 10:30:30|3593.5|3592.5|3592.5|3592|3593.5|3592.5|3592.5|3592|838
1608805860000|2020-12-24 10:31:00|3593|3592.5|3593|3592.5|3593.5|3593|3593|3592.5|587
1608805880000|2020-12-24 10:31:20|3593.5|3592|3593|3592|3593.5|3592.5|3593|3592|1439
1608805890000|2020-12-24 10:31:30||3592.5||3592.5||3592.5||3592.5|0
1608805900000|2020-12-24 10:31:40||3592||3592||3592||3592|0
1608805910000|2020-12-24 10:31:50||3592.5||3592.5||3592.5||3592.5|300
1608805930000|2020-12-24 10:32:10|3592.5|3592|3592.5|3592|3593|3592|3592.5|3592|2
1608805940000|2020-12-24 10:32:20|3592|3591.5|3591.5|3590.5|3592|3591.5|3591|3590.5|1338
1608805950000|2020-12-24 10:32:30|3592|3591|3592|3591.5|3592.5|3592|3592|3591|425
1608805960000|2020-12-24 10:32:40|3592.5|3592|3593|3592|3593|3592|3592|3591.5|206
1608805970000|2020-12-24 10:32:50|3592.5|3591.5|3592.5|3591.5|3592.5|3591.5|3592.5|3591.5|0
1608805980000|2020-12-24 10:33:00|3592|3591|3591.5|3591|3592|3591|3591.5|3591|2
1608805990000|2020-12-24 10:33:10|3592|3591.5|3593|3592|3593.5|3592.5|3592|3591.5|559
1608806010000|2020-12-24 10:33:30|3593.5|3592.5|3593.5|3592.5|3593.5|3593|3593.5|3592.5|293
1608806020000|2020-12-24 10:33:40|||||||||57
1608806040000|2020-12-24 10:34:00|3593|3592|3593|3592|3593|3592|3593|3592|1
1608806090000|2020-12-24 10:34:50|3593.5|3592.5|3593.5|3593|3594|3593|3593.5|3592.5|62
1608806110000|2020-12-24 10:35:10|3594|3593.5|3594|3593|3594|3593.5|3594|3593|103
1608806130000|2020-12-24 10:35:30|3593.5||3594||3594||3593.5||0
1608806140000|2020-12-24 10:35:40|3594.5|3593.5|3595|3594|3595|3594|3594.5|3593.5|258
1608806180000|2020-12-24 10:36:20|3594.5|3593.5|3594.5|3593.5|3594.5|3593.5|3594|3593.5|0
1608806210000|2020-12-24 10:36:50|3595||3595||3595||3595||0
1608806220000|2020-12-24 10:37:00|3594.5|3594|3595|3594|3595|3594|3594.5|3594|3
1608806230000|2020-12-24 10:37:10|3595.5|3594.5|3596|3595|3596|3595.5|3595|3594.5|689
1608806260000|2020-12-24 10:37:40|3595.5|3594.5|3595.5|3594.5|3595.5|3595|3595|3594.5|174
1608806280000|2020-12-24 10:38:00||3595||3594.5||3595||3594.5|70
1608806300000|2020-12-24 10:38:20|3595|3594|3594.5|3594|3595|3594|3594.5|3594|51
1608806320000|2020-12-24 10:38:40|3595|3594.5|3595|3594|3595|3594.5|3594|3593.5|859
1608806330000|2020-12-24 10:38:50|3594.5||3594.5||3594.5||3594.5||50
1608806340000|2020-12-24 10:39:00|3595|3594.5|3595|3594.5|3595|3594.5|3595|3594.5|37
1608806350000|2020-12-24 10:39:10|3595.5|3595|3595.5|3595|3595.5|3595|3595.5|3595|227
1608806370000|2020-12-24 10:39:30|3596|3595.5|3597|3596|3597|3596|3596|3595.5|480
1608806390000|2020-12-24 10:39:50||3596.5||3596.5||3596.5||3596.5|0
1608806400000|2020-12-24 10:40:00|||||||||1000
1608806410000|2020-12-24 10:40:10|3596.5|3596|3596.5|3596|3596.5|3596|3596.5|3596|939
1608806420000|2020-12-24 10:40:20|3597|3596.5|3597.5|3596.5|3598|3597|3597|3596.5|200
1608806450000|2020-12-24 10:40:50||3597||3597||3597||3597|14
1608806460000|2020-12-24 10:41:00|||||||||40
1608806480000|2020-12-24 10:41:20|3597|3596.5|3597|3596.5|3597|3596.5|3597|3596.5|778
1608806500000|2020-12-24 10:41:40|3596.5|3596|3596.5|3596|3596.5|3596|3596.5|3596|540
1608806510000|2020-12-24 10:41:50|||||||||13
1608806520000|2020-12-24 10:42:00|3597|3596.5|3598|3597.5|3598|3597.5|3597|3596.5|980
1608806530000|2020-12-24 10:42:10|3597.5|3597|3597.5|3597|3597.5|3597|3597.5|3597|0
1608806540000|2020-12-24 10:42:20|3598|3597.5|3598|3597|3598.5|3597.5|3598|3597|125
1608806580000|2020-12-24 10:43:00|3598.5|3597.5|3598.5|3597.5|3599|3598|3598.5|3597.5|0
1608806600000|2020-12-24 10:43:20|||||||||1
1608806640000|2020-12-24 10:44:00|3598||3598||3598||3598||0
1608806650000|2020-12-24 10:44:10|3598.5|3598|3598.5|3597.5|3598.5|3598|3598.5|3597.5|608
1608806660000|2020-12-24 10:44:20|3598||3598.5||3598.5||3598||50
1608806680000|2020-12-24 10:44:40|3598|3597|3598|3597|3598|3597|3598|3597|5
1608806690000|2020-12-24 10:44:50|3598.5|3597.5|3598.5|3597.5|3598.5|3597.5|3598.5|3597.5|0
1608806710000|2020-12-24 10:45:10|||||||||55
1608806730000|2020-12-24 10:45:30|3598|3597|3597.5|3597|3598|3597|3597.5|3597|127
1608806740000|2020-12-24 10:45:40|3598|3597.5|3597.5|3597|3598|3597.5|3597.5|3597|314
1608806750000|2020-12-24 10:45:50|||||||||6
1608806810000|2020-12-24 10:46:50|3598|3597.5|3598.5|3597.5|3598.5|3597.5|3597.5|3597|1903
1608806820000|2020-12-24 10:47:00|3598||3598.5||3598.5||3598||3
1608806830000|2020-12-24 10:47:10|3598||3598.5||3598.5||3598||204
1608806850000|2020-12-24 10:47:30|3598|3597|3598|3597|3598.5|3597|3597.5|3597|275
1608806870000|2020-12-24 10:47:50|3597.5||3597.5||3597.5||3597.5||140
1608806930000|2020-12-24 10:48:50|3598|3597.5|3598|3597.5|3598|3597.5|3598|3597.5|193
1608806950000|2020-12-24 10:49:10|3598.5|3598|3598|3597.5|3598.5|3598|3598|3597.5|144
1608806960000|2020-12-24 10:49:20|3598.5|3598|3598.5|3598|3599|3598.5|3598.5|3598|656
1608806970000|2020-12-24 10:49:30||3597.5||3598||3598||3597.5|0
1608806980000|2020-12-24 10:49:40|3598|3597.5|3598|3597.5|3598|3597.5|3598|3597.5|272
1608806990000|2020-12-24 10:49:50|3597.5|3597|3598|3597|3598|3597|3597.5|3597|359
1608807020000|2020-12-24 10:50:20|3597.5|3596.5|3597.5|3596.5|3597.5|3596.5|3596.5|3596|221
1608807030000|2020-12-24 10:50:30|3597|3596|3597|3596|3597|3596|3597|3596|0
1608807050000|2020-12-24 10:50:50|3596.5|3595.5|3597|3596|3597|3596|3596|3595.5|1812
1608807060000|2020-12-24 10:51:00|3596.5||3596.5||3596.5||3596.5||0
1608807070000|2020-12-24 10:51:10|3597|3596.5|3597|3596.5|3598|3597|3597|3596.5|268
1608807100000|2020-12-24 10:51:40|3597.5|3597|3597.5|3597|3597.5|3597|3597.5|3597|111
1608807110000|2020-12-24 10:51:50|3597|3596.5|3597.5|3596.5|3597.5|3596.5|3597|3596.5|123
1608807120000|2020-12-24 10:52:00|||||||||189
1608807140000|2020-12-24 10:52:20|3597||3597||3597||3597||6
1608807150000|2020-12-24 10:52:30|3596.5|3596|3596|3595|3596.5|3596|3595.5|3595|665
1608807160000|2020-12-24 10:52:40|3595.5|3594.5|3595|3594|3595.5|3594.5|3595|3594|9
1608807170000|2020-12-24 10:52:50|3594.5|3593.5|3594|3593|3594.5|3593.5|3593.5|3593|239
1608807180000|2020-12-24 10:53:00|3593.5|3593.5|3594|3593|3594|3593.5|3593.5|3593|158
1608807190000|2020-12-24 10:53:10|3593.5|3592.5|3593|3592|3594|3592.5|3593|3592|33
1608807200000|2020-12-24 10:53:20|3592.5|3591.5|3592.5|3591.5|3593|3591.5|3592|3591|31
1608807210000|2020-12-24 10:53:30|3593|3592|3593|3592|3593|3592|3593|3592|489
1608807220000|2020-12-24 10:53:40|3593.5|3592.5|3594.5|3593.5|3594.5|3593.5|3593.5|3592.5|1243
1608807230000|2020-12-24 10:53:50|3594||3594||3594||3594||0
1608807240000|2020-12-24 10:54:00|3594.5|3594|3594|3593.5|3594.5|3594|3594|3593.5|251
1608807250000|2020-12-24 10:54:10|3594.5|3593|3594.5|3593|3594.5|3593|3594.5|3593|1
1608807290000|2020-12-24 10:54:50|3595|3593.5|3595|3594.5|3595|3594.5|3595|3593.5|1251
1608807300000|2020-12-24 10:55:00|3594.5|3594|3595|3594|3595|3594|3594.5|3593.5|244
1608807310000|2020-12-24 10:55:10|3594.5|3593.5|3594|3593|3594.5|3593.5|3594|3593|393
1608807320000|2020-12-24 10:55:20|3594.5|3593.5|3594|3593|3594.5|3593.5|3594|3593|440
1608807330000|2020-12-24 10:55:30|3593.5|3592.5|3593|3592|3593.5|3592.5|3593|3592|300
1608807340000|2020-12-24 10:55:40||3592.5||3592.5||3592.5||3592.5|0
1608807350000|2020-12-24 10:55:50||3592||3592||3592||3592|0
1608807360000|2020-12-24 10:56:00|3593.5|3592.5|3593|3592.5|3593.5|3593|3593|3592|588
1608807370000|2020-12-24 10:56:10||3592||3592||3592||3592|0
1608807380000|2020-12-24 10:56:20|3593.5|3592.5|3594.5|3593.5|3594.5|3594|3593.5|3592.5|650
1608807390000|2020-12-24 10:56:30|3594|3594|3594|3593.5|3594.5|3594|3594|3593.5|99
1608807400000|2020-12-24 10:56:40|||||||||30
1608807410000|2020-12-24 10:56:50|3593.5|3593|3594|3592.5|3594|3593|3593.5|3592.5|83
1608807420000|2020-12-24 10:57:00|3593.5|3593|3594|3593|3594|3593|3593.5|3593|183
1608807430000|2020-12-24 10:57:10||3593.5||3593.5||3593.5||3593.5|100
1608807440000|2020-12-24 10:57:20|3594.5|3594|3594.5|3594|3594.5|3594|3594.5|3594|185
1608807450000|2020-12-24 10:57:30|||||||||43
1608807470000|2020-12-24 10:57:50|3594|3593.5|3594|3593|3594|3593.5|3593.5|3593|99
1608807480000|2020-12-24 10:58:00|3594.5|3593.5|3594|3593|3594.5|3594|3594|3593|532
1608807500000|2020-12-24 10:58:20|||||||||100
1608807510000|2020-12-24 10:58:30|3593.5|3592.5|3592.5|3592|3594|3592.5|3592.5|3591.5|444
1608807520000|2020-12-24 10:58:40|||||||||278
1608807570000|2020-12-24 10:59:30|||||||||1
1608807580000|2020-12-24 10:59:40|3593|3592.5|3594.5|3593.5|3594.5|3593.5|3593|3592|493
1608807590000|2020-12-24 10:59:50|||||||||15
1608807600000|2020-12-24 11:00:00|3594|3593|3592.5|3592|3594.5|3593|3592.5|3592|2472
1608807610000|2020-12-24 11:00:10|3593||3593||3593||3593||0
1608807620000|2020-12-24 11:00:20|3593.5|3592.5|3593.5|3593|3593.5|3593|3593.5|3592.5|356
1608807640000|2020-12-24 11:00:40|3594|3593.5|3594|3593.5|3594|3593.5|3594|3593|210
1608807650000|2020-12-24 11:00:50|3594.5|3594|3594.5|3593.5|3594.5|3594|3594.5|3593.5|0
1608807660000|2020-12-24 11:01:00|3594|3593|3593.5|3593|3594|3593|3593.5|3593|501
1608807670000|2020-12-24 11:01:10|3594|3592.5|3594|3593|3594|3593|3594|3592.5|111
1608807680000|2020-12-24 11:01:20|3594.5||3594||3594.5||3594||0
1608807710000|2020-12-24 11:01:50||3593.5||3593.5||3593.5||3593.5|135
1608807720000|2020-12-24 11:02:00|3594.5|3594|3594.5|3593.5|3595|3594.5|3594.5|3593.5|1157
1608807730000|2020-12-24 11:02:10|3595||3595||3595||3595||0
1608807740000|2020-12-24 11:02:20||3594||3594.5||3594.5||3594|0
1608807750000|2020-12-24 11:02:30|3595.5|3595|3595|3594.5|3596|3595.5|3595|3594.5|826
1608807760000|2020-12-24 11:02:40|3594.5|3594|3595.5|3594.5|3595.5|3594.5|3594.5|3594|98
1608807770000|2020-12-24 11:02:50|3595|3594|3594.5|3594|3595|3594|3594.5|3594|83
1608807780000|2020-12-24 11:03:00|3595||3595||3595||3595||0
1608807790000|2020-12-24 11:03:10|3594.5|3593.5|3594.5|3593.5|3595|3593.5|3594.5|3593.5|577
1608807800000|2020-12-24 11:03:20|3595|3594|3595|3593.5|3595|3594|3594.5|3593.5|139
1608807810000|2020-12-24 11:03:30|3594.5||3594.5||3595||3594||0
1608807820000|2020-12-24 11:03:40|3595|3594|3595|3594.5|3595|3594.5|3595|3594|395
1608807830000|2020-12-24 11:03:50|3595.5|3594|3595.5|3595|3595.5|3595|3595.5|3594|184
1608807840000|2020-12-24 11:04:00|3595|3594.5|3595.5|3594.5|3595.5|3594.5|3595|3594.5|76
1608807870000|2020-12-24 11:04:30|3595|3594|3595|3594|3595|3594|3594.5|3593.5|527
1608807880000|2020-12-24 11:04:40|3595.5|3594.5|3595.5|3594.5|3595.5|3594.5|3595|3594|388
1608807890000|2020-12-24 11:04:50||3594||3594.5||3594.5||3594|0
1608807900000|2020-12-24 11:05:00|3595|3594|3595|3594|3595|3594|3595|3594|1
1608807920000|2020-12-24 11:05:20|3594.5|3593.5|3595.5|3594.5|3595.5|3594.5|3594|3593|350
1608807930000|2020-12-24 11:05:30|3595|3594|3595|3594|3595|3594|3595|3594|0
1608807950000|2020-12-24 11:05:50|3594.5|3593.5|3594.5|3593.5|3595|3593.5|3594.5|3593.5|1
1608807960000|2020-12-24 11:06:00|3595|3594|3594.5|3593.5|3595|3594|3594.5|3593.5|1000
1608807970000|2020-12-24 11:06:10|3594|3593|3594.5|3593|3594.5|3593|3594|3593|496
1608807980000|2020-12-24 11:06:20|3594|3593.5|3594|3593|3594|3593.5|3594|3593|341
1608807990000|2020-12-24 11:06:30|||||||||103
1608808000000|2020-12-24 11:06:40|3594.5|3593.5|3594.5|3593.5|3594.5|3594|3594|3593.5|898
1608808010000|2020-12-24 11:06:50|3594|3593|3594|3593|3594|3593|3594|3593|258
1608808020000|2020-12-24 11:07:00|3594.5||3594.5||3594.5||3594.5||0
1608808040000|2020-12-24 11:07:20||3593.5||3593.5||3593.5||3593.5|0
1608808050000|2020-12-24 11:07:30|3594||3594||3594||3594||306
1608808060000|2020-12-24 11:07:40|3593.5|3593|3593.5|3592.5|3593.5|3593|3593|3592.5|346
1608808070000|2020-12-24 11:07:50||3593||3593||3593||3593|0
1608808080000|2020-12-24 11:08:00||3592.5||3592.5||3592.5||3592.5|0
1608808100000|2020-12-24 11:08:20|3593||3593||3593||3593||0
1608808110000|2020-12-24 11:08:30|||||||||11
1608808120000|2020-12-24 11:08:40|3592.5|3592|3592.5|3592|3592.5|3592|3592.5|3592|0
1608808130000|2020-12-24 11:08:50|3592|3591.5|3592|3591.5|3592|3591.5|3592|3591.5|268
1608808140000|2020-12-24 11:09:00|3592.5||3592.5||3592.5||3592.5||0
1608808150000|2020-12-24 11:09:10|3593|3592|3593|3592|3593|3592.5|3593|3592|683
1608808160000|2020-12-24 11:09:20|3593.5|3592.5|3593.5|3592.5|3593.5|3592.5|3593.5|3592.5|11
1608808170000|2020-12-24 11:09:30||3592||3592.5||3592.5||3592|0
1608808190000|2020-12-24 11:09:50||3593||3592.5||3593||3592.5|0
1608808200000|2020-12-24 11:10:00|3594|3593|3594|3593|3594|3593|3594|3593|636
1608808210000|2020-12-24 11:10:10|3593.5|3592.5|3593.5|3592.5|3593.5|3592.5|3593.5|3592.5|286
1608808220000|2020-12-24 11:10:20||3592||3592||3592||3592|0
1608808260000|2020-12-24 11:11:00||3592.5||3592.5||3592.5||3592|0
1608808270000|2020-12-24 11:11:10|3593|3593|3593|3592.5|3593.5|3593|3593|3592.5|11
1608808280000|2020-12-24 11:11:20|3593.5|3592|3593.5|3592.5|3593.5|3593|3593.5|3592|645
1608808300000|2020-12-24 11:11:40|3594|3593|3594|3593|3594|3593|3594|3593|10
1608808310000|2020-12-24 11:11:50||3592.5||3592.5||3592.5||3592.5|56
1608808340000|2020-12-24 11:12:20|3593.5|3593|3594|3593|3594|3593.5|3593.5|3592.5|350
1608808350000|2020-12-24 11:12:30|3593.5|3592.5|3593.5|3592.5|3593.5|3592.5|3593.5|3592.5|0
1608808380000|2020-12-24 11:13:00|3594|3593|3594|3593|3594|3593.5|3594|3593|284
1608808400000|2020-12-24 11:13:20|3593.5|3592.5|3593.5|3592.5|3593.5|3592.5|3593|3592.5|273
1608808410000|2020-12-24 11:13:30|3594|3593|3594|3593|3594|3593|3594|3593|0
1608808430000|2020-12-24 11:13:50||3593.5||3593||3593.5||3593|0
1608808470000|2020-12-24 11:14:30||3593.5||3593.5||3593.5||3593.5|0
1608808480000|2020-12-24 11:14:40|||||||||25
1608808550000|2020-12-24 11:15:50|3594.5|3594|3595|3594|3595|3594|3594.5|3593.5|205
1608808560000|2020-12-24 11:16:00|3594.5|3594.5|3595|3594|3595|3594.5|3594.5|3594|839
1608808580000|2020-12-24 11:16:20|3595.5|3594.5|3594.5|3594|3595.5|3595|3594.5|3594|4316
1608808590000|2020-12-24 11:16:30|3594|3593.5|3594|3593|3594|3593.5|3593.5|3593|1409
1608808690000|2020-12-24 11:18:10|3594.5|3593.5|3594.5|3594|3594.5|3594|3594.5|3593.5|881
1608808700000|2020-12-24 11:18:20|3595|3594.5|3595|3594|3595|3594.5|3595|3594|932
1608808760000|2020-12-24 11:19:20|3594.5|3594.5|3594.5|3594|3595|3594.5|3594.5|3594|17
1608808780000|2020-12-24 11:19:40|3594|3593.5|3594.5|3593|3594.5|3593.5|3594|3593|1270
1608808790000|2020-12-24 11:19:50|3594|3593.5|3594|3593|3594.5|3593.5|3594|3593|10
1608808810000|2020-12-24 11:20:10|3593.5||3594||3594||3593.5||0
1608808830000|2020-12-24 11:20:30||3593.5||3593||3593.5||3593|0
1608808840000|2020-12-24 11:20:40||3593.5||3593.5||3593.5||3593.5|39
1608808870000|2020-12-24 11:21:10||3593||3593||3593||3593|0
1608808880000|2020-12-24 11:21:20||3593.5||3593.5||3593.5||3593.5|0
1608808900000|2020-12-24 11:21:40|3593.5|3593|3593.5|3593|3593.5|3593|3593.5|3593|242
1608808940000|2020-12-24 11:22:20|3594|3593.5|3593.5|3593|3594|3593.5|3593.5|3593|657
1608808950000|2020-12-24 11:22:30|3594|3593.5|3595.5|3594|3595.5|3594.5|3594|3593.5|1091
1608808960000|2020-12-24 11:22:40||3594.5||3594.5||3594.5||3594.5|0
1608808990000|2020-12-24 11:23:10|3595|3594|3595.5|3594.5|3595.5|3595|3594.5|3594|359
1608809000000|2020-12-24 11:23:20|3595||3595||3595||3595||0
1608809010000|2020-12-24 11:23:30|3595.5||3595.5||3595.5||3595.5||0
1608809040000|2020-12-24 11:24:00|||||||||10
1608809060000|2020-12-24 11:24:20|||||||||155
1608809080000|2020-12-24 11:24:40|3595||3595.5||3595.5||3595||123
1608809090000|2020-12-24 11:24:50||3595||3594.5||3595||3594.5|48
1608809100000|2020-12-24 11:25:00|3595||3595||3595.5||3595||0
1608809110000|2020-12-24 11:25:10|3595.5|3595|3595.5|3594.5|3595.5|3595|3595.5|3594.5|100
1608809120000|2020-12-24 11:25:20|||||||||30
1608809140000|2020-12-24 11:25:40|3596|3595|3595.5|3594.5|3596|3595.5|3595|3594.5|1591
1608809160000|2020-12-24 11:26:00|3595||3595||3595||3595||40
1608809190000|2020-12-24 11:26:30|3595.5|3595|3595.5|3595|3595.5|3595|3595.5|3595|53
1608809200000|2020-12-24 11:26:40|3596|3595.5|3596|3595.5|3596|3595.5|3596|3595.5|756
1608809210000|2020-12-24 11:26:50|3595.5|3595|3595.5|3594.5|3595.5|3595|3595|3594.5|1717
1608809220000|2020-12-24 11:27:00||3595||3594.5||3595||3594.5|0
1608809230000|2020-12-24 11:27:10||3595||3595||3595||3595|0
1608809270000|2020-12-24 11:27:50|3596|3595.5|3596|3595|3596|3595.5|3596|3595|41
1608809290000|2020-12-24 11:28:10|||||||||5
1608809320000|2020-12-24 11:28:40|||||||||25
1608809370000|2020-12-24 11:29:30|||||||||157
1608809390000|2020-12-24 11:29:50|3595.5|3594.5|3595|3594|3595.5|3594.5|3595|3594|510
1608809400000|2020-12-24 11:30:00||3594.5||3594.5||3594.5||3594.5|83
1608809420000|2020-12-24 11:30:20|3594.5|3594|3594.5|3594|3594.5|3594|3594.5|3594|710
1608809430000|2020-12-24 11:30:30|3594|3593.5|3594|3593|3594|3593.5|3593.5|3593|2562
1608809450000|2020-12-24 11:30:50|3593.5|3592.5|3592|3591.5|3593.5|3592.5|3592|3591.5|5336
1608809460000|2020-12-24 11:31:00|3591.5|3591|3591.5|3591|3592|3591|3591.5|3591|239
1608809480000|2020-12-24 11:31:20|3591|3590.5|3591|3590.5|3591|3590.5|3591|3590.5|11
1608809500000|2020-12-24 11:31:40|3590.5|3590|3590|3589.5|3590.5|3590|3590|3589.5|3102
1608809540000|2020-12-24 11:32:20|3590.5|3590|3590|3589.5|3590.5|3590|3590|3589.5|957
1608809560000|2020-12-24 11:32:40|||||||||40
1608809610000|2020-12-24 11:33:30|||||||||9
1608809630000|2020-12-24 11:33:50|3590.5|3590|3590.5|3590|3591|3590.5|3590.5|3589.5|2292
1608809660000|2020-12-24 11:34:20|3590|3589.5|3590.5|3589.5|3590.5|3589.5|3590|3589.5|380
1608809670000|2020-12-24 11:34:30|3591|3590|3591.5|3590.5|3591.5|3590.5|3591|3589.5|1344
1608809680000|2020-12-24 11:34:40|3592|3591|3592|3590.5|3592|3591.5|3592|3590.5|457
1608809690000|2020-12-24 11:34:50|3591.5||3591.5||3591.5||3591.5||0
1608809700000|2020-12-24 11:35:00|3592|3591|3592.5|3591.5|3592.5|3592|3592|3591|248
1608809710000|2020-12-24 11:35:10|3593|3592|3593|3592|3593|3592|3593|3592|163
1608809730000|2020-12-24 11:35:30|3592.5|3591.5|3592.5|3591.5|3592.5|3591.5|3592.5|3591.5|0
1608809740000|2020-12-24 11:35:40||3592||3592||3592||3592|0
1608809760000|2020-12-24 11:36:00|3593|3592.5|3593|3592|3593|3592.5|3592.5|3592|923
1608809780000|2020-12-24 11:36:20|3593.5|3592.5|3594|3593|3594|3593|3593.5|3592|249
1608809800000|2020-12-24 11:36:40|||||||||100
1608809810000|2020-12-24 11:36:50|3593.5|3593.5|3593.5|3592.5|3593.5|3593.5|3593.5|3592.5|392
1608809820000|2020-12-24 11:37:00|3593|3593|3593|3592.5|3593|3593|3593|3592.5|187
1608809840000|2020-12-24 11:37:20|||||||||70
1608809880000|2020-12-24 11:38:00|3593.5|3593|3593.5|3593|3593.5|3593|3593.5|3593|1059
1608809890000|2020-12-24 11:38:10|3594|3593.5|3594|3593|3594|3593.5|3593.5|3593|855
1608809900000|2020-12-24 11:38:20||3593.5||3593.5||3593.5||3593.5|0
1608809910000|2020-12-24 11:38:30|3594.5|3594|3594.5|3593.5|3594.5|3594|3594.5|3593.5|114
1608809920000|2020-12-24 11:38:40||3594||3594||3594||3594|0
1608809940000|2020-12-24 11:39:00|3595|3594.5|3595|3594.5|3595|3594.5|3595|3594.5|430
1608809960000|2020-12-24 11:39:20|3595.5|3595|3595.5|3595|3595.5|3595|3595.5|3595|341
1608809980000|2020-12-24 11:39:40|3595|3594.5|3595|3594.5|3595|3594.5|3595|3594.5|1264
1608809990000|2020-12-24 11:39:50|3594.5|3594|3594.5|3594|3594.5|3594|3594.5|3594|504
1608810000000|2020-12-24 11:40:00|3594|3593.5|3594.5|3594|3594.5|3594|3594|3593.5|577
1608810010000|2020-12-24 11:40:10|3594|3593.5|3595|3594|3595|3594|3594|3593|1064
1608810020000|2020-12-24 11:40:20|3594.5||3594.5||3594.5||3594.5||0
1608810030000|2020-12-24 11:40:30|3595|3594.5|3595.5|3594.5|3595.5|3594.5|3595|3594.5|353
1608810040000|2020-12-24 11:40:40|3595|3594|3595|3594|3595|3594|3595|3594|300
1608810080000|2020-12-24 11:41:20|||||||||79
1608810090000|2020-12-24 11:41:30||3594.5||3594.5||3594.5||3594.5|0
1608810110000|2020-12-24 11:41:50|3594.5|3594|3595|3594|3595|3594.5|3594.5|3594|7
1608810120000|2020-12-24 11:42:00|3595.5|3594.5|3594.5|3594|3595.5|3595|3594.5|3594|1211
1608810140000|2020-12-24 11:42:20|||||||||2
1608810150000|2020-12-24 11:42:30|3594|3593.5|3594.5|3593.5|3594.5|3594|3594|3593.5|850
1608810170000|2020-12-24 11:42:50||3594||3594||3594||3594|0
1608810200000|2020-12-24 11:43:20|3594|3593.5|3593.5|3592.5|3594|3593.5|3593.5|3592.5|1493
1608810210000|2020-12-24 11:43:30|3594|3593|3595|3594|3595|3594.5|3594|3593|1448
1608810230000|2020-12-24 11:43:50|3595.5|3594.5|3595.5|3594.5|3595.5|3594.5|3595.5|3594.5|473
1608810270000|2020-12-24 11:44:30|3595|3594|3594|3593|3595|3594.5|3593.5|3593|1129
1608810300000|2020-12-24 11:45:00|3593.5||3593.5||3593.5||3593.5||0
1608810310000|2020-12-24 11:45:10|||||||||79
1608810320000|2020-12-24 11:45:20||3592.5||3592.5||3592.5||3592.5|0
1608810380000|2020-12-24 11:46:20|3594|3593|3595.5|3594|3595.5|3594.5|3594|3593|2723
1608810400000|2020-12-24 11:46:40||3594.5||3594.5||3594.5||3594.5|0
1608810410000|2020-12-24 11:46:50||3595||3594.5||3595||3594.5|0
1608810430000|2020-12-24 11:47:10|3595|3594|3595|3594|3595|3594.5|3594.5|3594|373
1608810450000|2020-12-24 11:47:30|||||||||81
1608810470000|2020-12-24 11:47:50||3594.5||3594||3594.5||3594|0
1608810480000|2020-12-24 11:48:00|||||||||280
1608810490000|2020-12-24 11:48:10||3594.5||3594||3594.5||3594|0
1608810510000|2020-12-24 11:48:30||3594.5||3594||3594.5||3594|0
1608810520000|2020-12-24 11:48:40|3595.5|3594.5|3595|3594|3595.5|3595|3595|3594|2161
1608810530000|2020-12-24 11:48:50|3595.5|3594.5|3595.5|3594.5|3595.5|3594.5|3595.5|3594.5|67
1608810550000|2020-12-24 11:49:10|||||||||10
1608810560000|2020-12-24 11:49:20|3595||3595||3595||3595||0
1608810570000|2020-12-24 11:49:30|||||||||204
1608810580000|2020-12-24 11:49:40|3595.5|3595|3596|3595.5|3596|3595.5|3595.5|3595|324
1608810590000|2020-12-24 11:49:50|||||||||12
1608810600000|2020-12-24 11:50:00|3596.5|3596|3596.5|3596|3596.5|3596|3595.5|3595|3247
1608810620000|2020-12-24 11:50:20|3597|3596.5|3597|3596|3597|3596.5|3597|3596|384
1608810630000|2020-12-24 11:50:30|3596.5|3595.5|3596.5|3596|3597|3596|3596|3595.5|3292
1608810650000|2020-12-24 11:50:50|3597|3596.5|3597|3596.5|3597.5|3597|3597|3596|1154
1608810660000|2020-12-24 11:51:00|3596.5|3596|3597|3596|3597|3596|3596.5|3596|1
1608810680000|2020-12-24 11:51:20|3596.5|3595.5|3596.5|3596|3596.5|3596|3596.5|3595.5|2867
1608810690000|2020-12-24 11:51:30|||||||||153
1608810700000|2020-12-24 11:51:40|3597|3596.5|3597.5|3597|3597.5|3597|3597|3596.5|630
1608810740000|2020-12-24 11:52:20|3597|3596.5|3597|3596|3597|3596.5|3597|3596|116
1608810750000|2020-12-24 11:52:30|||||||||137
1608810790000|2020-12-24 11:53:10|3596.5||3597||3597||3596.5||0
1608810810000|2020-12-24 11:53:30|3596.5||3596.5||3597||3596.5||1549
1608810820000|2020-12-24 11:53:40||3595.5||3596||3596||3595.5|10094
1608810860000|2020-12-24 11:54:20|3597|3596.5|3596.5|3596|3597|3596.5|3596.5|3596|599
1608810870000|2020-12-24 11:54:30|3597|3596.5|3597.5|3596.5|3597.5|3597|3597|3596.5|631
1608810880000|2020-12-24 11:54:40|3597|3596|3596.5|3596|3597|3596|3596.5|3596|618
1608810890000|2020-12-24 11:54:50||3595.5||3596||3596||3595.5|721
1608810920000|2020-12-24 11:55:20|||||||||19
1608810940000|2020-12-24 11:55:40|3597|3596.5|3597|3596.5|3597|3596.5|3597|3596.5|81
1608810950000|2020-12-24 11:55:50|3597.5|3597|3597.5|3597|3597.5|3597|3597.5|3597|238
1608810960000|2020-12-24 11:56:00||3596.5||3596.5||3596.5||3596.5|268
1608810990000|2020-12-24 11:56:30|3597|3596|3596.5|3596|3597|3596|3596.5|3596|127
1608811000000|2020-12-24 11:56:40|3597|3596.5|3597|3596.5|3597|3596.5|3597|3596.5|450
1608811010000|2020-12-24 11:56:50|3597.5|3597|3597.5|3597|3597.5|3597|3597.5|3597|368
1608811020000|2020-12-24 11:57:00|3598|3597.5|3598|3597.5|3598|3597.5|3597.5|3597|1423
1608811030000|2020-12-24 11:57:10|3598.5||3598.5||3598.5||3598.5||657
1608811050000|2020-12-24 11:57:30|3598||3598.5||3598.5||3598||347
1608811060000|2020-12-24 11:57:40|3599|3598|3599|3598|3599|3598.5|3599|3598|500
1608811070000|2020-12-24 11:57:50|3599.5|3598.5|3599|3598|3599.5|3598.5|3599|3598|0
1608811080000|2020-12-24 11:58:00|3599.5|3598.5|3599.5|3599|3600|3599|3599.5|3598.5|324
1608811090000|2020-12-24 11:58:10|3599|3598.5|3600|3599|3600|3599|3599|3598.5|19
1608811110000|2020-12-24 11:58:30|3599.5|3599.5|3599|3598.5|3600|3599.5|3599|3598.5|919
1608811120000|2020-12-24 11:58:40|3599.5||3599.5||3599.5||3599.5||15
1608811150000|2020-12-24 11:59:10||3599||3599||3599||3599|0
1608811190000|2020-12-24 11:59:50|||||||||13
1608811200000|2020-12-24 12:00:00|3600|3599.5|3598|3597|3600|3599.5|3597.5|3596.5|1047
1608811210000|2020-12-24 12:00:10|3597.5|3596.5|3597|3596|3597.5|3596.5|3597|3596|0
1608811230000|2020-12-24 12:00:30|3597.5|3596.5|3597.5|3597|3597.5|3597|3597.5|3596.5|549
1608811240000|2020-12-24 12:00:40|3597|3596.5|3597|3596|3597|3596.5|3597|3596|0
1608811260000|2020-12-24 12:01:00|3596.5||3596.5||3597||3596.5||1017
1608811270000|2020-12-24 12:01:10|||||||||174
1608811280000|2020-12-24 12:01:20|3597|3596.5|3597|3596|3597|3596.5|3597|3596|1123
1608811300000|2020-12-24 12:01:40||3596.5||3596.5||3596.5||3596.5|0
1608811310000|2020-12-24 12:01:50||3596||3596||3596||3596|0
1608811320000|2020-12-24 12:02:00|3596.5|3595.5|3596.5|3596|3597|3596|3596|3595.5|4159
1608811340000|2020-12-24 12:02:20||3595.5||3596||3596||3595.5|12582
1608811360000|2020-12-24 12:02:40|||||||||1023
1608811380000|2020-12-24 12:03:00|3597|3596.5|3596.5|3596|3597|3596.5|3596.5|3595.5|1755
1608811400000|2020-12-24 12:03:20|3597|3596.5|3597|3596.5|3597|3596.5|3597|3596.5|79
1608811450000|2020-12-24 12:04:10|||||||||11
1608811460000|2020-12-24 12:04:20|3597.5|3597|3597.5|3597|3597.5|3597|3597.5|3597|528
1608811470000|2020-12-24 12:04:30|3598|3597.5|3598|3597.5|3598|3597.5|3598|3597.5|521
1608811520000|2020-12-24 12:05:20|3597.5|3597|3597.5|3597|3597.5|3597|3597.5|3597|359
1608811530000|2020-12-24 12:05:30|3598|3597.5|3598.5|3598|3599|3598|3598|3597.5|424
1608811540000|2020-12-24 12:05:40|3599|3598.5|3599|3598.5|3599|3598.5|3599|3598|293
1608811550000|2020-12-24 12:05:50|3599.5|3599|3599.5|3599|3599.5|3599|3599.5|3599|0
1608811560000|2020-12-24 12:06:00|3600|3598.5|3599.5|3598.5|3600|3598.5|3599.5|3598.5|81
1608811570000|2020-12-24 12:06:10|3600|3599|3600|3599.5|3600|3599.5|3600|3598.5|2330
1608811590000|2020-12-24 12:06:30|3600.5|3600|3600|3599.5|3601|3600|3600|3599.5|3085
1608811660000|2020-12-24 12:07:40|3599.5|3599|3600|3599.5|3600|3599.5|3599.5|3599|2839
1608811680000|2020-12-24 12:08:00|||||||||142
1608811690000|2020-12-24 12:08:10|3600.5|3600|3601|3600.5|3601|3600.5|3600.5|3600|428
1608811710000|2020-12-24 12:08:30|||||||||15
1608811720000|2020-12-24 12:08:40|3601.5|3601|3603|3602|3603|3602|3601.5|3601|776
1608811740000|2020-12-24 12:09:00||3602.5||3602.5||3602.5||3602|0
1608811760000|2020-12-24 12:09:20|3603.5|3603|3603.5|3603|3604|3603|3603.5|3602.5|208
1608811780000|2020-12-24 12:09:40|3604|3603.5|3604.5|3603.5|3604.5|3603.5|3604|3603.5|228
1608811790000|2020-12-24 12:09:50|3604|3603|3604|3603|3604|3603|3604|3603|845
1608811800000|2020-12-24 12:10:00|3603.5||3604||3604||3603.5||38
1608811830000|2020-12-24 12:10:30||3603.5||3603.5||3603.5||3603.5|64
1608811850000|2020-12-24 12:10:50|3603.5|3603|3604|3603.5|3604|3603.5|3603.5|3603|1013
1608811860000|2020-12-24 12:11:00|3603.5|3603|3601.5|3601|3603.5|3603|3601.5|3601|1869
1608811870000|2020-12-24 12:11:10|3602|3600.5|3601|3600.5|3602|3600.5|3601|3600.5|2550
1608811890000|2020-12-24 12:11:30|3601.5|3601|3601.5|3601|3601.5|3601|3601.5|3601|200
1608811900000|2020-12-24 12:11:40||3600.5||3600.5||3600.5||3600.5|158
1608811910000|2020-12-24 12:11:50|3602|3601|3601.5|3600.5|3602|3601.5|3601.5|3600.5|1116
1608811920000|2020-12-24 12:12:00|3602|3601|3601.5|3601|3602|3601.5|3601.5|3601|984
1608811930000|2020-12-24 12:12:10|3602|3601.5|3602|3601.5|3602.5|3601.5|3602|3601.5|340
1608811960000|2020-12-24 12:12:40|||||||||5
1608812000000|2020-12-24 12:13:20|3602.5|3602|3602.5|3601.5|3602.5|3602|3602.5|3601.5|674
1608812010000|2020-12-24 12:13:30|3603|3602|3603|3602|3603|3602|3603|3602|0
1608812020000|2020-12-24 12:13:40|3603.5|3602.5|3603.5|3603|3603.5|3603|3603|3602.5|1770
1608812030000|2020-12-24 12:13:50|3604|3603.5|3604|3603|3604|3603.5|3604|3603|64
1608812050000|2020-12-24 12:14:10||3603.5||3603.5||3603.5||3603.5|0
1608812060000|2020-12-24 12:14:20||3603||3603.5||3603.5||3603|3029
1608812070000|2020-12-24 12:14:30|||||||||387
1608812100000|2020-12-24 12:15:00||3603||3603.5||3603.5||3603|1271
1608812120000|2020-12-24 12:15:20|||||||||1
1608812130000|2020-12-24 12:15:30|3604.5|3604|3604|3603.5|3604.5|3604|3604|3603|4724
1608812140000|2020-12-24 12:15:40||3603||3603.5||3603.5||3603|5042
1608812170000|2020-12-24 12:16:10|3604.5|3604|3604.5|3604|3604.5|3604|3604.5|3604|1037
1608812180000|2020-12-24 12:16:20|||||||||440
1608812220000|2020-12-24 12:17:00|3605|3604.5|3604|3603.5|3605|3604.5|3604|3603|1874
1608812260000|2020-12-24 12:17:40||3603||3603.5||3603.5||3603|717
1608812280000|2020-12-24 12:18:00|3603.5|3603|3604|3603.5|3604|3603.5|3603.5|3603|850
1608812290000|2020-12-24 12:18:10|||||||||297
1608812300000|2020-12-24 12:18:20|||||||||155
1608812330000|2020-12-24 12:18:50||3603||3603.5||3603.5||3603|1500
1608812340000|2020-12-24 12:19:00||3603||3603.5||3603.5||3603|1000
1608812370000|2020-12-24 12:19:30|||||||||131
1608812410000|2020-12-24 12:20:10||3603||3603.5||3603.5||3603|601
1608812420000|2020-12-24 12:20:20|||||||||58
1608812430000|2020-12-24 12:20:30|||||||||13
1608812440000|2020-12-24 12:20:40|||||||||46
1608812450000|2020-12-24 12:20:50|||||||||301
1608812460000|2020-12-24 12:21:00|3604.5|3604|3604|3603.5|3604.5|3604|3603.5|3603|4372
1608812470000|2020-12-24 12:21:10|3603.5|3603|3603|3602.5|3603.5|3603|3603|3602.5|4176
1608812490000|2020-12-24 12:21:30|3603.5|3603|3603.5|3603|3603.5|3603|3603.5|3603|1623
1608812510000|2020-12-24 12:21:50|3604|3603.5|3604|3603.5|3604|3603.5|3604|3603.5|203
1608812520000|2020-12-24 12:22:00|3604.5|3604|3604|3603|3604.5|3604|3603.5|3603|1653
1608812530000|2020-12-24 12:22:10|3603.5|3602.5|3603.5|3602.5|3603.5|3602.5|3603.5|3602.5|163
1608812540000|2020-12-24 12:22:20|3603|3602|3602|3601|3603|3602|3601.5|3601|872
1608812560000|2020-12-24 12:22:40|||||||||3
1608812570000|2020-12-24 12:22:50|3601.5||3601.5||3602||3601.5||7
1608812580000|2020-12-24 12:23:00|||||||||417
1608812600000|2020-12-24 12:23:20|||||||||191
1608812620000|2020-12-24 12:23:40|3602|3601.5|3602|3601|3602|3601.5|3602|3601|1047
1608812630000|2020-12-24 12:23:50|3601.5|3600.5|3600.5|3600|3601.5|3600.5|3600.5|3600|461
1608812660000|2020-12-24 12:24:20|||||||||160
1608812680000|2020-12-24 12:24:40|3601|3600.5|3601|3600|3601|3600.5|3601|3600|571
1608812710000|2020-12-24 12:25:10|||||||||1
1608812730000|2020-12-24 12:25:30|3600.5|3599.5|3600.5|3600|3600.5|3600|3600.5|3599.5|1665
1608812740000|2020-12-24 12:25:40|3601|3600.5|3601.5|3601|3601.5|3601|3601|3600.5|191
1608812750000|2020-12-24 12:25:50|3602|3601.5|3602|3601.5|3602|3601.5|3602|3601.5|216
1608812760000|2020-12-24 12:26:00|3602.5|3602|3602|3601|3602.5|3602|3602|3601|891
1608812770000|2020-12-24 12:26:10|3601.5||3601.5||3601.5||3601.5||0
1608812780000|2020-12-24 12:26:20|3601|3600.5|3601|3600.5|3601|3600.5|3601|3600.5|840
1608812790000|2020-12-24 12:26:30|3601.5|3601|3602.5|3601.5|3602.5|3601.5|3601.5|3601|1905
1608812840000|2020-12-24 12:27:20|3602|3602|3603|3602.5|3603|3602.5|3602|3602|718
1608812850000|2020-12-24 12:27:30|3603.5||3603.5||3603.5||3603.5||40
1608812870000|2020-12-24 12:27:50|||||||||5
1608812880000|2020-12-24 12:28:00|3603|3603|3603.5|3603|3603.5|3603|3603|3603|205
1608812900000|2020-12-24 12:28:20||3602.5||3602.5||3602.5||3602.5|227
1608812930000|2020-12-24 12:28:50|3603||3603.5||3603.5||3603||668
1608812940000|2020-12-24 12:29:00|3603|3603|3603.5|3602.5|3603.5|3603|3603|3602.5|401
1608812950000|2020-12-24 12:29:10|3604.5|3603|3603.5|3603|3604.5|3604|3603.5|3603|6741
1608812960000|2020-12-24 12:29:20|3603|3602.5|3602.5|3601.5|3603|3602.5|3602.5|3601.5|675
1608812970000|2020-12-24 12:29:30||3602||3601.5||3602||3601.5|200
1608812980000|2020-12-24 12:29:40|||||||||156
1608813000000|2020-12-24 12:30:00|||||||||155
1608813010000|2020-12-24 12:30:10|3602||3602||3602||3602||0
1608813020000|2020-12-24 12:30:20|3601.5|3601|3599|3598|3601.5|3601|3599|3598|9162
1608813050000|2020-12-24 12:30:50|||||||||4
1608813060000|2020-12-24 12:31:00||3598.5||3598.5||3598.5||3598|2386
1608813090000|2020-12-24 12:31:30|||||||||6
1608813100000|2020-12-24 12:31:40|||||||||60
1608813130000|2020-12-24 12:32:10|||||||||178
1608813140000|2020-12-24 12:32:20|3599.5|3599|3599|3598.5|3599.5|3599|3599|3598.5|1566
1608813150000|2020-12-24 12:32:30||3598||3598||3598||3598|10
1608813160000|2020-12-24 12:32:40||3598.5||3598.5||3598.5||3598.5|0
1608813170000|2020-12-24 12:32:50|3599.5|3599|3601|3600|3601|3600.5|3599.5|3599|1412
1608813180000|2020-12-24 12:33:00|3600.5||3600.5||3600.5||3600.5||0
1608813190000|2020-12-24 12:33:10|3600|3599.5|3600|3599|3600|3599.5|3600|3599|345
1608813210000|2020-12-24 12:33:30|||||||||2
1608813220000|2020-12-24 12:33:40|3600.5|3599.5|3600.5|3600|3600.5|3600|3600.5|3599.5|570
1608813250000|2020-12-24 12:34:10|3601|3600.5|3601|3600.5|3601|3600.5|3600.5|3600.5|357
1608813270000|2020-12-24 12:34:30|3601.5|3601|3601.5|3601|3601.5|3601|3601.5|3601|311
1608813280000|2020-12-24 12:34:40|||||||||231
1608813290000|2020-12-24 12:34:50||3600.5||3601||3601||3600.5|515
1608813310000|2020-12-24 12:35:10|3602|3601.5|3603.5|3602.5|3603.5|3603|3602|3601.5|742
1608813320000|2020-12-24 12:35:20|3603|3602|3602.5|3601.5|3603|3602|3602.5|3601.5|558
1608813360000|2020-12-24 12:36:00|3602|3602|3603|3602|3603|3602.5|3602|3601.5|1826
1608813370000|2020-12-24 12:36:10||3602.5||3602||3602.5||3602|0
1608813390000|2020-12-24 12:36:30|3602.5|3601.5|3604|3603|3604|3603|3602.5|3601.5|1795
1608813400000|2020-12-24 12:36:40|3603.5|3603.5|3604|3603|3604|3603.5|3603.5|3603|345
1608813410000|2020-12-24 12:36:50|3603.5|3602.5|3604|3603|3604|3603|3603.5|3602.5|735
1608813430000|2020-12-24 12:37:10|3603.5|3603.5|3604|3603.5|3604|3603.5|3603.5|3603|1062
1608813450000|2020-12-24 12:37:30|3603.5|3603|3603|3602|3603.5|3603|3602.5|3602|1634
1608813490000|2020-12-24 12:38:10|3602.5||3602.5||3602.5||3602.5||0
1608813510000|2020-12-24 12:38:30|3603|3602.5|3603|3602|3603|3602.5|3603|3602|361
1608813520000|2020-12-24 12:38:40|3603.5|3602.5|3604|3603|3604|3603|3603.5|3602|410
1608813540000|2020-12-24 12:39:00||3603.5||3603||3603.5||3603|143
1608813550000|2020-12-24 12:39:10|||||||||10
1608813560000|2020-12-24 12:39:20|||||||||602
1608813570000|2020-12-24 12:39:30|3603.5|3602.5|3604|3603|3604|3603|3603.5|3602.5|414
1608813590000|2020-12-24 12:39:50|3603.5|3602.5|3602.5|3601.5|3603.5|3602.5|3602|3601.5|2403
1608813600000|2020-12-24 12:40:00|3602|3600.5|3602|3600.5|3602|3600.5|3602|3600.5|0
1608813610000|2020-12-24 12:40:10|3602.5|3601|3602|3600.5|3602.5|3601|3602|3600.5|0
1608813620000|2020-12-24 12:40:20|3602.5|3601|3602.5|3601|3602.5|3601|3602|3600.5|0
1608813630000|2020-12-24 12:40:30|3602|3600.5|3602|3600.5|3602|3600.5|3601.5|3600.5|187
1608813650000|2020-12-24 12:40:50|3601.5|3600|3601.5|3600|3601.5|3600|3601.5|3600|40
1608813680000|2020-12-24 12:41:20|3601|3599.5|3600.5|3599|3601|3599.5|3600.5|3599|500
1608813700000|2020-12-24 12:41:40|3600|3599.5|3601|3600|3601|3600|3600|3599.5|92
1608813720000|2020-12-24 12:42:00|3601.5|3600.5|3601.5|3600.5|3601.5|3600.5|3601.5|3600.5|0
1608813750000|2020-12-24 12:42:30|3601|3600|3600|3599|3601|3600|3600|3598.5|170
1608813760000|2020-12-24 12:42:40|3599.5|3598.5|3599.5|3598.5|3599.5|3598.5|3599.5|3598.5|170
1608813770000|2020-12-24 12:42:50|3600|3599|3599.5|3598|3601.5|3599.5|3599.5|3598|241
1608813780000|2020-12-24 12:43:00|3600|3598.5|3600|3598.5|3600|3598.5|3600|3598.5|0
1608813790000|2020-12-24 12:43:10|3599.5|3598|3599.5|3598|3599.5|3598|3599.5|3598|9
1608813800000|2020-12-24 12:43:20|3600|3598.5|3599.5|3598|3600|3598.5|3599.5|3598|0
1608813810000|2020-12-24 12:43:30|3600|3599|3600|3599|3600|3599|3600|3599|50
1608813830000|2020-12-24 12:43:50|3599.5|3598.5|3599.5|3598.5|3599.5|3598.5|3599.5|3598.5|46
1608813840000|2020-12-24 12:44:00|3600|3598|3599|3598|3600|3598.5|3599|3598|214
1608813850000|2020-12-24 12:44:10|3600|3598.5|3600|3598.5|3600|3598.5|3600|3598.5|0
1608813880000|2020-12-24 12:44:40|3599.5||3600||3600||3599.5||0
1608813920000|2020-12-24 12:45:20|3599.5|3598|3600|3598.5|3600|3598.5|3599.5|3598|88
1608813940000|2020-12-24 12:45:40|3599.5|3598|3599.5|3598.5|3600|3599|3599.5|3598|0
1608813950000|2020-12-24 12:45:50|3600|3599|3600|3599|3600|3599|3600|3599|85
1608813970000|2020-12-24 12:46:10|3599.5|3598.5|3599.5|3598.5|3599.5|3598.5|3599.5|3598.5|0
1608813980000|2020-12-24 12:46:20|3600|3599|3601|3599.5|3601|3599.5|3599.5|3598.5|85
1608813990000|2020-12-24 12:46:30|3601.5|3600|3601.5|3600|3601.5|3600|3601.5|3600|0
1608814000000|2020-12-24 12:46:40|3601|3599.5|3600.5|3599|3601|3599.5|3600.5|3599|0
1608814020000|2020-12-24 12:47:00|3600|3598.5|3599.5|3598.5|3600|3598.5|3599.5|3598.5|122
1608814050000|2020-12-24 12:47:30|3600|3599|3600|3599|3600|3599|3600|3599|0
1608814060000|2020-12-24 12:47:40|3599.5|3598|3599.5|3598|3600|3599|3599.5|3598|256
1608814070000|2020-12-24 12:47:50|3600|3598.5|3599.5|3598|3600|3599|3599.5|3598|36
1608814110000|2020-12-24 12:48:30|3600|3598.5|3600.5|3599.5|3600.5|3599.5|3600|3598.5|555
1608814130000|2020-12-24 12:48:50|3600|3599|3600|3598.5|3600.5|3599|3599.5|3598.5|274
1608814140000|2020-12-24 12:49:00||3599||3599||3599||3599|0
1608814150000|2020-12-24 12:49:10||3598.5||3598.5||3598.5||3598.5|0
1608814190000|2020-12-24 12:49:50|3600.5|3599.5|3600.5|3599.5|3601|3600|3600.5|3599.5|277
1608814220000|2020-12-24 12:50:20|3601|3600|3600.5|3599.5|3601.5|3600.5|3600|3599|361
1608814230000|2020-12-24 12:50:30|3599.5|3598.5|3600|3599|3600|3599|3599.5|3598.5|0
1608814240000|2020-12-24 12:50:40|||||||||154
1608814250000|2020-12-24 12:50:50|3599.5|3598.5|3599.5|3598.5|3599.5|3598.5|3599.5|3598.5|19
1608814260000|2020-12-24 12:51:00|3599|3598|3599|3598|3599|3598|3599|3598|26
1608814270000|2020-12-24 12:51:10|3598.5|3597.5|3599|3598|3599|3598|3598.5|3597.5|179
1608814280000|2020-12-24 12:51:20|3599.5|3598.5|3599|3598|3599.5|3598.5|3599|3598|33
1608814290000|2020-12-24 12:51:30|3599.5|3598.5|3599|3598|3599.5|3598.5|3599|3598|0
1608814300000|2020-12-24 12:51:40|3599.5|3597.5|3599|3597.5|3599.5|3597.5|3599|3597.5|0
1608814310000|2020-12-24 12:51:50|3599.5|3598|3598.5|3597.5|3599.5|3598|3598.5|3597.5|157
1608814330000|2020-12-24 12:52:10|3599|3598|3599|3598|3599|3598|3598.5|3597.5|0
1608814340000|2020-12-24 12:52:20|3598|3596.5|3597|3596|3598|3596.5|3597|3596|183
1608814350000|2020-12-24 12:52:30|3596.5|3595.5|3595|3594|3596.5|3595.5|3595|3594|122
1608814360000|2020-12-24 12:52:40|3594.5|3593.5|3594.5|3592.5|3594.5|3593.5|3594.5|3592.5|26
1608814370000|2020-12-24 12:52:50|3595|3593|3595|3593.5|3595|3593.5|3594.5|3593|10
1608814380000|2020-12-24 12:53:00|3594|3593|3594.5|3593.5|3594.5|3593.5|3594|3593|5
1608814390000|2020-12-24 12:53:10|3594|3593|3594|3592.5|3594.5|3593.5|3594|3592.5|1
1608814410000|2020-12-24 12:53:30|3594.5|3593|3594.5|3593|3594.5|3593|3594.5|3593|20
1608814420000|2020-12-24 12:53:40|3594|3592.5|3593.5|3592|3594|3592.5|3593|3592|309
1608814430000|2020-12-24 12:53:50|3594|3592.5|3593.5|3592.5|3594|3593|3593.5|3592|0
1608814440000|2020-12-24 12:54:00|3594|3593|3594|3592.5|3594.5|3593|3594|3592.5|86
1608814450000|2020-12-24 12:54:10|3594.5|3593|3594.5|3593|3594.5|3593|3594.5|3593|0
1608814460000|2020-12-24 12:54:20|3594|3592.5|3594|3592.5|3594.5|3593|3594|3592.5|73
1608814470000|2020-12-24 12:54:30|3594.5|3593|3594.5|3593|3594.5|3593|3594|3592|68
1608814480000|2020-12-24 12:54:40|3594|3592.5|3596.5|3594.5|3596.5|3594.5|3594|3592.5|244
1608814490000|2020-12-24 12:54:50|3596|3594|3596|3594|3597|3595|3596|3594|547
1609142400000|2020-12-28 08:00:00|3634|3567|3634|3567|3634|3567|3634|3567|0
1609142430000|2020-12-28 08:00:30|3613.5|3612.5|3614|3612|3615|3612.5|3613.5|3612|1723
1609142440000|2020-12-28 08:00:40|3615|3612.5|3620|3617|3620|3617|3615|3612.5|14154
1609142450000|2020-12-28 08:00:50|3619.5|3618.5|3620|3617|3620|3618.5|3619.5|3617|165
1609142460000|2020-12-28 08:01:00|3621|3618|3620.5|3619.5|3621|3619.5|3620.5|3617|2760
1609142470000|2020-12-28 08:01:10|3621|3619|3623|3621.5|3623|3621.5|3621|3619|1440
1609142480000|2020-12-28 08:01:20||3622||3621.5||3622||3621.5|269
1609142490000|2020-12-28 08:01:30|3624|3622|3624|3622|3624|3622|3624|3622|136
1609142500000|2020-12-28 08:01:40|3623.5||3624||3624||3623.5||100
1609142510000|2020-12-28 08:01:50|3623.5|3621.5|3622|3620|3623.5|3621.5|3621.5|3619.5|6727
1609142520000|2020-12-28 08:02:00|3621.5|3619.5|3621.5|3619.5|3622|3621.5|3621|3619|6052
1609142530000|2020-12-28 08:02:10|3621|3619|3621|3619|3621|3619|3619|3617|733
1609142540000|2020-12-28 08:02:20|3621.5|3618.5|3618|3616.5|3621.5|3619|3618|3616|744
1609142550000|2020-12-28 08:02:30|3618.5|3616|3619|3616.5|3619|3616.5|3618.5|3616|12
1609142560000|2020-12-28 08:02:40|3619.5|3617|3620|3618|3621.5|3618.5|3619.5|3616.5|15
1609142570000|2020-12-28 08:02:50|3619.5|3616.5|3620.5|3619.5|3621.5|3621|3619.5|3616.5|4230
1609142580000|2020-12-28 08:03:00|3621|3620|3622.5|3620.5|3623|3621.5|3621|3620|706
1609142590000|2020-12-28 08:03:10|3621|3620|3619.5|3618.5|3621.5|3620|3619|3617.5|1632
1609142600000|2020-12-28 08:03:20|3619|3618|3618|3616|3619|3618|3617.5|3615.5|1940
1609142610000|2020-12-28 08:03:30|3618.5|3616.5|3618.5|3616.5|3618.5|3616.5|3618.5|3616.5|140
1609142620000|2020-12-28 08:03:40|3618|3616|3616.5|3614.5|3618|3616|3616|3614|532
1609142630000|2020-12-28 08:03:50|3615.5|3614|3616.5|3615|3616.5|3615|3614.5|3612.5|490
1609142640000|2020-12-28 08:04:00|3617|3615.5|3618.5|3616.5|3618.5|3616.5|3616.5|3614.5|549
1609142650000|2020-12-28 08:04:10|3618|3616|3615|3613.5|3618|3616|3613.5|3613|3079
1609142660000|2020-12-28 08:04:20|3614.5|3613|3610|3608.5|3614.5|3613|3609.5|3608|3792
1609142670000|2020-12-28 08:04:30|3609.5|3608|3608.5|3606.5|3609.5|3608.5|3608|3606|3265
1609142680000|2020-12-28 08:04:40|3610|3607|3610|3607.5|3610|3607.5|3610|3607|30
1609142690000|2020-12-28 08:04:50|3611|3608.5|3611|3609.5|3611|3610.5|3609.5|3607.5|3165
1609142700000|2020-12-28 08:05:00|3610|3609|3610|3608|3610|3609|3610|3607.5|269
1609142710000|2020-12-28 08:05:10|3611|3608.5|3612|3610|3612.5|3610.5|3610.5|3608.5|4651
1609142720000|2020-12-28 08:05:20|3611.5|3610.5|3613.5|3612|3613.5|3612|3611.5|3610.5|280
1609142730000|2020-12-28 08:05:30|3613|3610.5|3611|3609|3613|3610.5|3611|3609|1823
1609142740000|2020-12-28 08:05:40|3611.5|3610|3611.5|3610|3612|3610.5|3611.5|3609|461
1609142750000|2020-12-28 08:05:50|3610.5|3609.5|3611|3609|3613|3611|3610.5|3609|3983
1609142760000|2020-12-28 08:06:00|3610|3608.5|3610|3609|3611.5|3609|3609.5|3608|295
1609142770000|2020-12-28 08:06:10|3609.5|3608|3609.5|3608|3609.5|3608|3609.5|3608|622
1609142780000|2020-12-28 08:06:20|3610|3608.5|3612|3610.5|3614.5|3612.5|3610|3608.5|1312
1609142790000|2020-12-28 08:06:30|3611.5|3610|3611.5|3609.5|3612.5|3610.5|3610.5|3608.5|2230
1609142800000|2020-12-28 08:06:40|3611|3609|3610.5|3609|3611|3609.5|3610.5|3609|150
1609142810000|2020-12-28 08:06:50|3611|3609.5|3615|3613.5|3616|3614|3611|3609.5|5121
1609142820000|2020-12-28 08:07:00|3615.5|3614|3614.5|3613|3615.5|3614|3614|3613|1511
1609142840000|2020-12-28 08:07:20|3615|3613.5|3610.5|3610|3615|3614|3610.5|3609|6663
1609142850000|2020-12-28 08:07:30|3610|3609.5|3610.5|3608.5|3611|3609.5|3609|3608|2282
1609142860000|2020-12-28 08:07:40|3611|3609|3609.5|3608|3611.5|3610|3609.5|3608|1611
1609142870000|2020-12-28 08:07:50|3609|3607.5|3608|3606.5|3609.5|3607.5|3608|3606.5|4155
1609142880000|2020-12-28 08:08:00|3607.5||3607.5||3607.5||3607.5||117
1609142890000|2020-12-28 08:08:10|3608|3607|3608.5|3607|3611.5|3610|3608|3606.5|6993
1609142900000|2020-12-28 08:08:20|3608|3606.5|3608|3606.5|3609.5|3607.5|3607|3606|869
1609142910000|2020-12-28 08:08:30|3608.5|3607|3609.5|3608|3610.5|3608.5|3608.5|3606.5|1757
1609142920000|2020-12-28 08:08:40|3608.5|3607.5|3606|3605|3609.5|3608|3605.5|3605|555
1609142930000|2020-12-28 08:08:50|3606.5|3605.5|3605.5|3604|3608.5|3606.5|3605.5|3603.5|1295
1609142940000|2020-12-28 08:09:00|3606|3603.5|3607|3604.5|3607|3604.5|3606|3603|0
1609142950000|2020-12-28 08:09:10|3607.5|3605|3609|3607.5|3609|3607.5|3607.5|3605|1414
1609142960000|2020-12-28 08:09:20|3610|3608|3610|3609|3611|3610|3609.5|3608|2278
1609142970000|2020-12-28 08:09:30|3609.5|3608.5|3610.5|3609|3610.5|3610|3609.5|3608.5|1455
1609142980000|2020-12-28 08:09:40|3610||3610||3610||3610||154
1609142990000|2020-12-28 08:09:50|3609.5|3608.5|3611.5|3610.5|3612|3611|3609.5|3608.5|2723
1609143000000|2020-12-28 08:10:00|3612|3611|3613.5|3612|3615|3614.5|3612|3611|2501
1609143010000|2020-12-28 08:10:10|3613|3611.5|3613|3611|3613|3611.5|3613|3611|10
1609143020000|2020-12-28 08:10:20|3612.5|3611.5|3613.5|3611.5|3613.5|3612|3612|3611|1248
1609143030000|2020-12-28 08:10:30|3614|3612|3614.5|3612.5|3614.5|3613|3614|3612|100
1609143040000|2020-12-28 08:10:40|3613.5|3612|3615|3613.5|3615|3613.5|3613.5|3611.5|895
1609143050000|2020-12-28 08:10:50|3615.5|3614|3617|3616|3617|3616|3615.5|3613.5|912
1609143060000|2020-12-28 08:11:00|3617.5|3616.5|3616.5|3615|3618|3616.5|3616.5|3615|1101
1609143070000|2020-12-28 08:11:10|3617|3615.5|3617.5|3617|3617.5|3617|3616.5|3615|3205
1609143080000|2020-12-28 08:11:20|3617|3616.5|3615|3613.5|3617|3616.5|3614.5|3613.5|1088
1609143090000|2020-12-28 08:11:30|3615.5|3614|3616|3613.5|3616|3614.5|3615|3613.5|45
1609143100000|2020-12-28 08:11:40|3615.5|3614|3616|3614.5|3616|3614.5|3615|3614|30
1609143110000|2020-12-28 08:11:50|3615.5|3614|3616|3614.5|3616|3614.5|3615|3613.5|0
1609143120000|2020-12-28 08:12:00|3617|3615|3617|3616|3617|3616|3617|3615|936
1609143130000|2020-12-28 08:12:10|3616.5|3615.5|3617|3616|3617|3616|3616.5|3615.5|367
1609143150000|2020-12-28 08:12:30|3616.5|3615.5|3616.5|3615|3616.5|3615.5|3616.5|3615|520
1609143160000|2020-12-28 08:12:40|3617|3615.5|3618.5|3616.5|3619|3618|3617|3615.5|904
1609143170000|2020-12-28 08:12:50|3618|3616|3615.5|3614.5|3618|3616|3615.5|3614|2077
1609143180000|2020-12-28 08:13:00|3615|3614|3612|3611|3615|3614|3612|3610.5|859
1609143190000|2020-12-28 08:13:10|3612.5|3611.5|3613.5|3612|3614|3613|3612.5|3611.5|552
1609143200000|2020-12-28 08:13:20|3613||3613||3613||3613||1100
1609143210000|2020-12-28 08:13:30|3612.5|3611.5|3612|3611|3613|3612|3612|3610|2039
1609143220000|2020-12-28 08:13:40|3611.5|3610.5|3610.5|3609|3612|3610.5|3610|3609|3947
1609143230000|2020-12-28 08:13:50|3610|3608|3609|3607.5|3610|3608.5|3608.5|3607.5|1111
1609143240000|2020-12-28 08:14:00|3609.5||3609||3609.5||3608.5||0
1609143250000|2020-12-28 08:14:10|3608.5|3607|3608|3607|3608.5|3607|3608|3607|51
1609143260000|2020-12-28 08:14:20|3607.5|3606.5|3607.5|3606.5|3608|3607|3607.5|3606|74
1609143270000|2020-12-28 08:14:30|3607|3606|3609|3608|3609|3608|3606.5|3606|1141
1609143280000|2020-12-28 08:14:40|3608.5|3607.5|3609|3608|3609.5|3608.5|3607.5|3607|503
1609143290000|2020-12-28 08:14:50|3608.5|3607.5|3609|3608|3609|3608|3608|3607|150
1609143300000|2020-12-28 08:15:00|3609.5|3608.5|3608.5|3607.5|3610|3609|3608.5|3607|1548
1609143310000|2020-12-28 08:15:10|3608|3607|3608|3606.5|3608|3607|3606|3605|1229
1609143320000|2020-12-28 08:15:20|3607.5|3606|3608|3607|3608|3607|3607|3605.5|165
1609143330000|2020-12-28 08:15:30|3608.5|3607.5|3608|3607|3609|3608.5|3607|3606.5|6590
1609143340000|2020-12-28 08:15:40|3608.5|3607.5|3605.5|3605|3608.5|3607.5|3605|3604.5|2446
1609143350000|2020-12-28 08:15:50|3606|3604.5|3604.5|3603.5|3606|3605|3604|3603|1606
1609143360000|2020-12-28 08:16:00|3604|3603|3602.5|3601.5|3604|3603|3602.5|3601.5|657
1609143370000|2020-12-28 08:16:10|3603|3602|3602.5|3601.5|3603.5|3602.5|3602.5|3601.5|674
1609143380000|2020-12-28 08:16:20|3603|3602|3602|3601|3603|3602|3601.5|3600.5|278
1609143390000|2020-12-28 08:16:30|3601.5|3600.5|3601.5|3600.5|3602|3601|3601|3600.5|926
1609143400000|2020-12-28 08:16:40|3602|3601|3602|3601|3602|3601|3601.5|3600.5|0
1609143420000|2020-12-28 08:17:00|3601.5|3600.5|3602|3601|3602|3601|3601.5|3600.5|583
1609143430000|2020-12-28 08:17:10|3601.5|3601.5|3601.5|3601|3602|3601.5|3601.5|3601|1339
1609143440000|2020-12-28 08:17:20|3602|3601.5|3602.5|3601.5|3602.5|3602|3602|3601.5|435
1609143450000|2020-12-28 08:17:30|3602|3602|3602.5|3601.5|3602.5|3602|3602|3601.5|350
1609143460000|2020-12-28 08:17:40|3603|3602|3603|3602|3603|3602|3602|3601|1805
1609143470000|2020-12-28 08:17:50|3602.5|3601.5|3602.5|3601.5|3602.5|3602|3601.5|3601|1835
1609143480000|2020-12-28 08:18:00|3602|3601|3602.5|3601|3602.5|3601.5|3601.5|3601|108
1609143490000|2020-12-28 08:18:10|3602|3601.5|3601.5|3600.5|3602|3601.5|3600.5|3600|1531
1609143500000|2020-12-28 08:18:20||3600||3600.5||3600.5||3600|0
1609143510000|2020-12-28 08:18:30|3602|3600|3602|3601|3602|3601.5|3602|3600|884
1609143520000|2020-12-28 08:18:40||3600.5||3601.5||3601.5||3600.5|38
1609143530000|2020-12-28 08:18:50|3601.5|3601|3601.5|3600.5|3601.5|3601|3601.5|3600.5|300
1609143540000|2020-12-28 08:19:00|3602|3601|3600.5|3599|3602|3601|3600|3598.5|12482
1609143550000|2020-12-28 08:19:10|3601|3599.5|3600|3599|3602|3601|3600|3598.5|1361
1609143560000|2020-12-28 08:19:20|3599.5|3598.5|3599|3597.5|3599.5|3599|3599|3597.5|143
1609143570000|2020-12-28 08:19:30|3598.5|3598|3598|3597|3599|3598|3597.5|3596.5|298
1609143580000|2020-12-28 08:19:40|3597.5|3596.5|3597|3596.5|3597.5|3596.5|3597|3596.5|14
1609143590000|2020-12-28 08:19:50|3597.5|3596|3597.5|3596.5|3597.5|3596.5|3597.5|3596|457
1609143600000|2020-12-28 08:20:00|3597|3596|3597.5|3596.5|3598|3597|3597|3596|720
1609143610000|2020-12-28 08:20:10|3597|3596|3597.5|3596|3597.5|3596|3597|3596|171
1609143620000|2020-12-28 08:20:20||3596.5||3596||3597||3596|256
1609143630000|2020-12-28 08:20:30|3597|3595.5|3596.5|3595|3597.5|3595.5|3595.5|3595|1416
1609143640000|2020-12-28 08:20:40|3596|3595.5|3596|3595|3596.5|3595.5|3595.5|3595|171
1609143650000|2020-12-28 08:20:50|3596.5|3595.5|3596|3595|3596.5|3595.5|3595.5|3595|860
1609143660000|2020-12-28 08:21:00|3595.5|3595.5|3594|3593|3595.5|3595.5|3593.5|3593|3783
1609143670000|2020-12-28 08:21:10|3594.5|3593.5|3595|3594|3595.5|3594.5|3594.5|3593|2582
1609143690000|2020-12-28 08:21:30|3594.5|3593.5|3594|3592.5|3595|3593.5|3593.5|3592.5|1620
1609143700000|2020-12-28 08:21:40|3594.5|3593|3594.5|3593|3594.5|3593.5|3594.5|3593|0
1609143710000|2020-12-28 08:21:50|3594|3593.5|3594|3593.5|3595|3594|3594|3593.5|800
1609143720000|2020-12-28 08:22:00|3595|3594|3595|3594|3595|3594.5|3594|3593.5|912
1609143730000|2020-12-28 08:22:10|3594.5|3593.5|3595|3594|3595|3594.5|3594.5|3593.5|294
1609143740000|2020-12-28 08:22:20|3594.5|3593.5|3594|3593|3594.5|3593.5|3594|3593|686
1609143750000|2020-12-28 08:22:30|3593.5|3593.5|3595|3594|3595|3594.5|3593.5|3593.5|1124
1609143760000|2020-12-28 08:22:40|3595.5|3594.5|3596.5|3595.5|3596.5|3595.5|3595|3594.5|1399
1609143770000|2020-12-28 08:22:50|3597|3596|3597.5|3596.5|3598|3597|3596.5|3596|1005
1609143780000|2020-12-28 08:23:00|3597|3596|3598|3597|3598.5|3598|3596.5|3595.5|921
1609143790000|2020-12-28 08:23:10|3598.5|3597.5|3597.5|3596.5|3600|3599.5|3597.5|3596.5|3441
1609143800000|2020-12-28 08:23:20|3597|3596|3596.5|3595.5|3597.5|3596.5|3596|3595|1777
1609143810000|2020-12-28 08:23:30|3596|3595|3596|3594.5|3596.5|3595|3595|3594.5|636
1609143820000|2020-12-28 08:23:40|3596.5|3595.5|3594|3593|3596.5|3596|3594|3593|3095
1609143830000|2020-12-28 08:23:50|3593.5|3592.5|3593|3592|3593.5|3592.5|3591.5|3590.5|3612
1609143840000|2020-12-28 08:24:00|3592.5|3591.5|3592.5|3591|3592.5|3592|3592|3591|20
1609143850000|2020-12-28 08:24:10|3593|3591.5|3593|3592|3593.5|3592|3592.5|3591.5|0
1609143860000|2020-12-28 08:24:20|3593.5|3592.5|3593|3592|3593.5|3592.5|3592.5|3592|245
1609143870000|2020-12-28 08:24:30|3592.5|3591.5|3592.5|3591|3593|3592.5|3592.5|3591|125
1609143880000|2020-12-28 08:24:40|3592|3591.5|3593|3592|3593|3592|3591.5|3591|1661
1609143890000|2020-12-28 08:24:50|3592.5|3591.5|3592.5|3591|3592.5|3592|3592|3591|378
1609143900000|2020-12-28 08:25:00|3592|3590.5|3591.5|3591|3592|3591|3590.5|3590|1072
1609143910000|2020-12-28 08:25:10|3592|3591.5|3591.5|3590.5|3592|3591.5|3591.5|3590.5|860
1609143920000|2020-12-28 08:25:20|3592|3591|3591.5|3590.5|3592|3591|3591.5|3590.5|52
1609143930000|2020-12-28 08:25:30|3591|3591|3592|3591|3592|3591|3591|3591|477
1609143940000|2020-12-28 08:25:40|3591.5|3591.5|3591.5|3591|3592|3591.5|3591.5|3591|213
1609143950000|2020-12-28 08:25:50||3590.5||3590.5||3590.5||3590.5|500
1609143960000|2020-12-28 08:26:00|3592|3591|3592|3591|3592|3591.5|3592|3591|169
1609143970000|2020-12-28 08:26:10|3591.5|3590.5|3592|3591.5|3592|3591.5|3591.5|3590.5|840
1609143980000|2020-12-28 08:26:20|3591.5|3591|3591|3590|3591.5|3591|3591|3590|310
1609143990000|2020-12-28 08:26:30|3591.5|3590.5|3591|3590|3591.5|3590.5|3590.5|3590|335
1609144000000|2020-12-28 08:26:40|3590.5|3589.5|3589.5|3588|3591|3590|3589|3588|10537
1609144010000|2020-12-28 08:26:50|3589|3588.5|3589.5|3588|3589.5|3588.5|3589|3588|27
1609144020000|2020-12-28 08:27:00|3589|3588.5|3590|3589|3590|3589|3589|3588.5|517
1609144030000|2020-12-28 08:27:10|3590.5|3589.5|3590.5|3590|3591.5|3591|3590.5|3589.5|1938
1609144040000|2020-12-28 08:27:20|3591|3590.5|3590.5|3589.5|3591.5|3591|3589.5|3589|3126
1609144050000|2020-12-28 08:27:30|3590|3589|3588|3587|3590.5|3589|3588|3587|1335
1609144060000|2020-12-28 08:27:40|3588.5|3587.5|3589|3588|3589|3588.5|3588.5|3587|671
1609144070000|2020-12-28 08:27:50|3589.5|3588.5|3590|3589|3590|3589|3589.5|3588|1213
1609144080000|2020-12-28 08:28:00|3590.5|3589.5|3590|3589|3590.5|3589.5|3590|3589|1535
1609144090000|2020-12-28 08:28:10|3589.5|3589.5|3589|3588|3589.5|3589.5|3589|3588|1637
1609144100000|2020-12-28 08:28:20|3589.5|3588.5|3589.5|3589|3590|3589|3589.5|3588.5|205
1609144110000|2020-12-28 08:28:30|3590|3589.5|3590|3589|3590|3589.5|3589.5|3589|380
1609144120000|2020-12-28 08:28:40|3589.5|3589.5|3590|3589|3590|3589.5|3589|3588.5|1040
1609144130000|2020-12-28 08:28:50|3589.5|3589.5|3588|3587|3590|3589.5|3588|3587|1962
1609144140000|2020-12-28 08:29:00|3588.5|3587.5|3586.5|3585.5|3588.5|3588|3586|3585.5|5922
1609144150000|2020-12-28 08:29:10|3586|3586|3587|3586|3587|3586|3586|3586|13
1609144160000|2020-12-28 08:29:20|3586.5|3585.5|3586.5|3585.5|3587|3585.5|3586.5|3585|546
1609144170000|2020-12-28 08:29:30|3586|3585|3586.5|3585.5|3587|3586.5|3586|3585|1916
1609144180000|2020-12-28 08:29:40|3586|3585|3586|3585|3586|3585|3586|3585|25
1609144190000|2020-12-28 08:29:50|3585.5|3584.5|3584|3583|3586|3585|3584|3583|3266
1609144200000|2020-12-28 08:30:00|3583.5|3582.5|3583.5|3583|3584|3583|3583.5|3582.5|964
1609144210000|2020-12-28 08:30:10|3583|3582.5|3585.5|3584.5|3585.5|3584.5|3583|3582.5|2901
1609144220000|2020-12-28 08:30:20|3585|3584|3585.5|3584.5|3585.5|3584.5|3584.5|3583.5|235
1609144230000|2020-12-28 08:30:30|3585|3584|3584.5|3583.5|3585|3584.5|3584|3583|154
1609144240000|2020-12-28 08:30:40|3584|3583|3584.5|3583.5|3584.5|3583.5|3583.5|3583|1419
1609144250000|2020-12-28 08:30:50|3585|3584|3585.5|3584.5|3585.5|3584.5|3584.5|3584|1067
1609144260000|2020-12-28 08:31:00|3585|3585|3585.5|3584.5|3585.5|3585|3584.5|3584|1799
1609144270000|2020-12-28 08:31:10|3585|3585|3585.5|3584.5|3585.5|3585|3585|3584|596
1609144280000|2020-12-28 08:31:20|3585|3584|3585|3584|3585|3585|3584|3583.5|1013
1609144290000|2020-12-28 08:31:30|3584.5|3583.5|3586|3585.5|3586.5|3585.5|3584.5|3583.5|944
1609144300000|2020-12-28 08:31:40|3585.5|3585|3585.5|3584.5|3585.5|3585|3585.5|3584.5|62
1609144310000|2020-12-28 08:31:50|3586|3585|3587|3586|3587.5|3587|3586|3585|1081
1609144320000|2020-12-28 08:32:00|3587.5|3586.5|3587.5|3586.5|3587.5|3586.5|3587.5|3586.5|150
1609144330000|2020-12-28 08:32:10||3587||3587||3587||3587|23
1609144340000|2020-12-28 08:32:20|3588|3587.5|3589.5|3589|3589.5|3589|3588|3587.5|562
1609144350000|2020-12-28 08:32:30|3590|3589.5|3589.5|3589|3590|3589.5|3589.5|3589|577
1609144360000|2020-12-28 08:32:40|3590|3589.5|3589.5|3589|3590.5|3590|3589.5|3589|2128
1609144370000|2020-12-28 08:32:50|3589|3588.5|3591.5|3590.5|3591.5|3590.5|3589|3588|1911
1609144380000|2020-12-28 08:33:00|3591|3590|3592.5|3591.5|3592.5|3591.5|3591|3590|441
1609144390000|2020-12-28 08:33:10|3593|3592|3592|3590.5|3593|3592|3591|3590.5|1289
1609144400000|2020-12-28 08:33:20|3591.5|3591|3590.5|3589.5|3592|3591|3590|3589.5|636
1609144410000|2020-12-28 08:33:30|3590|3589|3590|3589|3590.5|3589|3589.5|3589|385
1609144420000|2020-12-28 08:33:40|3590.5|3589.5|3590.5|3589.5|3590.5|3589.5|3590.5|3589|900
1609144430000|2020-12-28 08:33:50|3590|3590|3589.5|3588.5|3590.5|3590|3589|3588.5|796
1609144440000|2020-12-28 08:34:00|3589|3588|3589.5|3588.5|3589.5|3588.5|3589|3588|190
1609144450000|2020-12-28 08:34:10|3589|3588|3589|3587.5|3589|3588|3588|3587.5|381
1609144460000|2020-12-28 08:34:20|3588.5|3588|3589.5|3589|3589.5|3589|3588.5|3587.5|6176
1609144470000|2020-12-28 08:34:30|3590|3589.5|3590|3589|3590|3589.5|3590|3589|190
1609144480000|2020-12-28 08:34:40|3589.5|3588.5|3589.5|3588.5|3590|3588.5|3589|3588|432
1609144490000|2020-12-28 08:34:50|3589|3588|3589|3588|3589.5|3589|3588.5|3588|2191
1609144500000|2020-12-28 08:35:00|3588.5|3588.5|3589.5|3588.5|3589.5|3588.5|3588|3587|683
1609144510000|2020-12-28 08:35:10|3590|3589|3589.5|3588.5|3590|3589|3589|3588|1489
1609144520000|2020-12-28 08:35:20|3589|3589|3588|3587|3589|3589|3588|3587|894
1609144530000|2020-12-28 08:35:30|3588.5|3587.5|3588.5|3587.5|3589|3588|3588.5|3587.5|485
1609144540000|2020-12-28 08:35:40|3588||3588||3588||3588||163
1609144550000|2020-12-28 08:35:50|3587.5|3587|3587|3586|3587.5|3587|3587|3586|774
1609144560000|2020-12-28 08:36:00|3586.5|3585.5|3586.5|3585|3586.5|3585.5|3586|3585|118
1609144570000|2020-12-28 08:36:10||3585.5||3585.5||3585.5||3585|30
1609144580000|2020-12-28 08:36:20|3587|3585|3588|3586.5|3588|3586.5|3587|3585|537
1609144590000|2020-12-28 08:36:30|3587.5|3586|3587|3586|3587.5|3586|3587|3586|154
1609144600000|2020-12-28 08:36:40|3587.5|3586.5|3587.5|3586.5|3587.5|3586.5|3587.5|3586|280
1609144610000|2020-12-28 08:36:50|3588||3587.5||3588||3587.5||46
1609144620000|2020-12-28 08:37:00|3588|3587|3588|3587|3588|3587.5|3587|3587|356
1609144630000|2020-12-28 08:37:10|3587.5||3588||3588||3587.5||13
1609144640000|2020-12-28 08:37:20|3587.5|3586.5|3587.5|3586.5|3587.5|3586.5|3586.5|3585.5|10
1609144650000|2020-12-28 08:37:30|3587|3586|3587|3586|3587|3586|3587|3586|5
1609144660000|2020-12-28 08:37:40|3587.5|3586.5|3586.5|3585.5|3587.5|3586.5|3586|3585.5|402
1609144670000|2020-12-28 08:37:50|3586|3585|3586|3585|3586.5|3585.5|3585.5|3584.5|1911
1609144680000|2020-12-28 08:38:00|3585.5|3585.5|3586|3585|3586|3585.5|3585.5|3584.5|567
1609144690000|2020-12-28 08:38:10|3586.5|3584.5|3586.5|3585.5|3586.5|3585.5|3586.5|3584.5|0
1609144700000|2020-12-28 08:38:20|3587|3586|3586.5|3585.5|3587|3586|3586|3585|299
1609144710000|2020-12-28 08:38:30|3587|3585|3587|3586|3587|3586.5|3587|3585|144
1609144720000|2020-12-28 08:38:40|3586.5|3585.5|3586.5|3585.5|3586.5|3586|3586.5|3585.5|150
1609144730000|2020-12-28 08:38:50|3586|3585|3585|3584.5|3586.5|3585|3585|3584.5|198
1609144740000|2020-12-28 08:39:00|3585.5|3584|3586|3584.5|3586.5|3585.5|3584.5|3583.5|8549
1609144750000|2020-12-28 08:39:10|3585.5|3584|3585|3584|3586|3584.5|3584.5|3584|2551
1609144760000|2020-12-28 08:39:20|3584.5|3583.5|3585|3584.5|3585|3584.5|3584.5|3583.5|265
1609144770000|2020-12-28 08:39:30|3585.5|3585|3586|3585|3586|3585|3585.5|3585|25
1609144780000|2020-12-28 08:39:40|3586.5|3585.5|3586.5|3586|3586.5|3586|3586.5|3585.5|231
1609144790000|2020-12-28 08:39:50|3586|3585.5|3585.5|3585|3586.5|3585.5|3585.5|3585|588
1609144800000|2020-12-28 08:40:00|3585|3584.5|3585.5|3585|3585.5|3585|3585|3584.5|1344
1609144810000|2020-12-28 08:40:10|3585|3584.5|3586.5|3585.5|3586.5|3585.5|3585|3584.5|1388
1609144820000|2020-12-28 08:40:20|3587|3586|3584.5|3583.5|3587|3586.5|3584|3583.5|8205
1609144830000|2020-12-28 08:40:30|3585||3585||3585||3585||0
1609144840000|2020-12-28 08:40:40|3584.5|3583|3584|3583|3584.5|3583|3583.5|3583|530
1609144850000|2020-12-28 08:40:50|3584.5|3583.5|3585|3584|3585.5|3584|3584.5|3583.5|153
1609144860000|2020-12-28 08:41:00|3584.5|3584.5|3584|3583|3585|3584.5|3584|3583|202
1609144870000|2020-12-28 08:41:10|3584.5|3583.5|3584.5|3584|3585|3584.5|3584|3583|2735
1609144880000|2020-12-28 08:41:20|3585|3584.5|3584|3583|3585.5|3584.5|3584|3583|196
1609144890000|2020-12-28 08:41:30|3584.5|3583.5|3584.5|3583.5|3584.5|3583.5|3584.5|3583.5|45
1609144900000|2020-12-28 08:41:40|3584|3584|3584|3583|3584|3584|3583.5|3583|906
1609144910000|2020-12-28 08:41:50|3583.5|3582.5|3583|3582|3584|3582.5|3582.5|3582|4097
1609144920000|2020-12-28 08:42:00|3583.5|3582.5|3582|3581|3583.5|3582.5|3581.5|3581|4761
1609144930000|2020-12-28 08:42:10|3582.5|3581.5|3582.5|3581.5|3583.5|3583|3582.5|3581|3090
1609144940000|2020-12-28 08:42:20|3583|3582|3584|3582.5|3584|3583|3583|3582|1035
1609144950000|2020-12-28 08:42:30|3583.5|3582|3582|3581|3583.5|3582.5|3581.5|3581|5234
1609144960000|2020-12-28 08:42:40|3581.5|3580.5|3581.5|3580.5|3581.5|3580.5|3581|3580|2889
1609144970000|2020-12-28 08:42:50|3582|3581|3581|3580|3582|3581|3581|3580|2155
1609144980000|2020-12-28 08:43:00|3581.5|3580.5|3582|3580.5|3582|3580.5|3581|3580.5|110
1609144990000|2020-12-28 08:43:10|3581.5||3581.5||3581.5||3581.5||100
1609145000000|2020-12-28 08:43:20|3581|3580|3581|3580|3581.5|3580|3579.5|3578.5|5488
1609145020000|2020-12-28 08:43:40|3581.5|3580.5|3580.5|3579|3581.5|3580.5|3580|3579|99
1609145030000|2020-12-28 08:43:50|3580|3578.5|3579|3578|3580|3578.5|3579|3578|687
1609145040000|2020-12-28 08:44:00|3579.5|3578.5|3579|3578|3579.5|3579|3578.5|3577.5|2350
1609145050000|2020-12-28 08:44:10|3578.5|3577.5|3579.5|3578|3579.5|3579|3578.5|3577.5|997
1609145060000|2020-12-28 08:44:20|3579|3578.5|3581.5|3580|3581.5|3580.5|3578.5|3578|2691
1609145070000|2020-12-28 08:44:30|3582|3580.5|3580.5|3579.5|3582|3581|3580.5|3579.5|931
1609145080000|2020-12-28 08:44:40|3581|3580|3581|3580|3581.5|3580|3581|3580|2
1609145090000|2020-12-28 08:44:50|3581.5|3580.5|3581.5|3581|3581.5|3581|3581.5|3580.5|625
1609145100000|2020-12-28 08:45:00|3582|3581.5|3582.5|3581|3582.5|3581.5|3582|3581|375
1609145110000|2020-12-28 08:45:10|3582|3581.5|3582|3581.5|3582|3581.5|3581.5|3581.5|1633
1609145120000|2020-12-28 08:45:20|3582.5|3582|3584|3583|3584|3583|3582.5|3581.5|120
1609145130000|2020-12-28 08:45:30|3583.5|3582.5|3583.5|3582|3583.5|3582.5|3583.5|3582|0
1609145140000|2020-12-28 08:45:40|3583|3582.5|3584|3582.5|3584|3582.5|3583|3582.5|0
1609145150000|2020-12-28 08:45:50|3583.5|3583|3584|3583|3584|3583.5|3583.5|3583|208
1609145160000|2020-12-28 08:46:00|3583.5|3583.5|3583.5|3582.5|3583.5|3583.5|3583|3582.5|1520
1609145170000|2020-12-28 08:46:10|3583|3582|3582.5|3581|3583|3582|3582.5|3581|800
1609145180000|2020-12-28 08:46:20|3582|3581.5|3582|3581|3582|3581.5|3581.5|3581|100
1609145210000|2020-12-28 08:46:50|3581.5|3580.5|3582|3580.5|3582|3581|3581|3580.5|668
1609145220000|2020-12-28 08:47:00|3581.5|3581|3582.5|3581.5|3582.5|3581.5|3581.5|3580.5|190
1609145230000|2020-12-28 08:47:10|3582|3581|3582|3581|3582.5|3581.5|3581.5|3581|872
1609145250000|2020-12-28 08:47:30|3582.5|3581.5|3582.5|3581|3583|3582|3582|3581|1609
1609145260000|2020-12-28 08:47:40|3583|3581.5|3584.5|3583.5|3585|3584|3583|3581.5|3051
1609145270000|2020-12-28 08:47:50|3584|3584|3584|3583|3584.5|3584|3584|3583|1043
1609145280000|2020-12-28 08:48:00|3584.5|3583.5|3586|3585|3586|3585|3584.5|3583.5|423
1609145290000|2020-12-28 08:48:10||3585.5||3585||3585.5||3585|500
1609145300000|2020-12-28 08:48:20|3585.5|3584.5|3585.5|3584.5|3586|3584.5|3585|3584|2
1609145310000|2020-12-28 08:48:30|3585|3584|3585.5|3584.5|3585.5|3584.5|3584.5|3584|357
1609145320000|2020-12-28 08:48:40||3585||3585||3585||3585|280
1609145330000|2020-12-28 08:48:50|3585|3584.5|3585|3584|3585|3584.5|3584.5|3584|749
1609145340000|2020-12-28 08:49:00|3585.5|3584.5|3586|3585|3586|3585|3585.5|3584|542
1609145350000|2020-12-28 08:49:10|3585.5|3584.5|3585.5|3584.5|3585.5|3584.5|3585.5|3584.5|0
1609145360000|2020-12-28 08:49:20|3586|3585|3586|3585|3586|3585|3586|3585|64
1609145370000|2020-12-28 08:49:30|3585.5|3584.5|3586|3584.5|3586|3585|3585|3584|1075
1609145380000|2020-12-28 08:49:40||3585||3585||3585||3584.5|189
1609145390000|2020-12-28 08:49:50|3586.5|3585.5|3587|3586|3587|3586|3586.5|3585|891
1609145400000|2020-12-28 08:50:00|3587.5|3586.5|3587.5|3586.5|3587.5|3587|3587|3586|3478
1609145410000|2020-12-28 08:50:10||3586||3586.5||3586.5||3586|20
1609145420000|2020-12-28 08:50:20|3587|3586|3587|3586.5|3587|3586.5|3586.5|3586|885
1609145430000|2020-12-28 08:50:30|3586.5|3586|3586.5|3585|3586.5|3586|3586|3585|1938
1609145440000|2020-12-28 08:50:40|3586|3586|3586|3585|3586.5|3586|3586|3585|1061
1609145450000|2020-12-28 08:50:50|3585.5|3585.5|3586|3585|3586.5|3585.5|3585.5|3585|151
1609145460000|2020-12-28 08:51:00|3585.5|3584.5|3585|3584|3585.5|3584.5|3584.5|3584|1794
1609145470000|2020-12-28 08:51:10|3584.5|3583.5|3583.5|3582.5|3584.5|3583.5|3583.5|3582.5|1075
1609145480000|2020-12-28 08:51:20|3584|3582|3584|3582.5|3584|3582.5|3582.5|3582|2680
1609145490000|2020-12-28 08:51:30|3583.5|3582|3583|3582|3584|3583|3582.5|3582|2403
1609145500000|2020-12-28 08:51:40|3582.5|3582.5|3583|3582|3583|3582.5|3582.5|3582|427
1609145510000|2020-12-28 08:51:50|3582.5||3583||3583||3582.5||230
1609145520000|2020-12-28 08:52:00|3583.5|3582.5|3581.5|3580.5|3583.5|3583|3581.5|3580.5|2392
1609145530000|2020-12-28 08:52:10|3582|3581|3582.5|3581|3582.5|3581.5|3582|3581|316
1609145540000|2020-12-28 08:52:20|3583|3582|3583|3582.5|3583|3582.5|3582.5|3581.5|89
1609145550000|2020-12-28 08:52:30|3582.5|3582|3583|3582|3583|3582|3582.5|3582|30
1609145560000|2020-12-28 08:52:40|3582.5|3581.5|3582.5|3581.5|3582.5|3581.5|3582.5|3581.5|0
1609145570000|2020-12-28 08:52:50|3583|3582|3583|3582|3583|3582|3582.5|3581.5|30
1609145580000|2020-12-28 08:53:00|3583.5|3582.5|3583.5|3582.5|3583.5|3583|3583.5|3582|106
1609145590000|2020-12-28 08:53:10|3583||3583.5||3583.5||3583||100
1609145600000|2020-12-28 08:53:20|3584|3583|3585|3583.5|3585|3583.5|3584|3582.5|713
1609145610000|2020-12-28 08:53:30|3585.5|3584|3586.5|3585.5|3586.5|3586|3585.5|3584|1594
1609145620000|2020-12-28 08:53:40|3587|3586|3587|3586|3587|3586|3586.5|3586|0
1609145630000|2020-12-28 08:53:50|3586.5|3585.5|3586.5|3585.5|3586.5|3585.5|3586|3585.5|20
1609145640000|2020-12-28 08:54:00|3586|3586|3586|3585.5|3586|3586|3586|3585.5|103
1609145650000|2020-12-28 08:54:10|3586.5|3586|3587|3586|3587|3586.5|3586.5|3585.5|495
1609145660000|2020-12-28 08:54:20||3586.5||3585.5||3586.5||3585.5|41
1609145670000|2020-12-28 08:54:30|3586|3584.5|3586.5|3585.5|3587|3585.5|3585|3584.5|7599
1609145680000|2020-12-28 08:54:40|3586|3585|3585|3584|3586|3585|3585|3584|1049
1609145690000|2020-12-28 08:54:50|3585.5|3584.5|3586|3584.5|3586|3585.5|3585.5|3584.5|396
1609145700000|2020-12-28 08:55:00|3585.5|3585|3585.5|3584.5|3585.5|3585|3585.5|3584.5|173
1609145710000|2020-12-28 08:55:10|3585|3584|3585|3584.5|3585|3584.5|3584.5|3583.5|1628
1609145720000|2020-12-28 08:55:20|3584.5|3584|3584.5|3583.5|3584.5|3584|3584|3583.5|383
1609145730000|2020-12-28 08:55:30|3585|3584|3585.5|3584.5|3586|3584.5|3585|3584|736
1609145740000|2020-12-28 08:55:40|3586|3585|3586.5|3586|3586.5|3586|3586|3584.5|1400
1609145760000|2020-12-28 08:56:00|3587|3586.5|3587|3586.5|3587|3586.5|3587|3586.5|100
1609145770000|2020-12-28 08:56:10|3586.5|3586|3587|3586|3587|3586|3586.5|3586|10
1609145780000|2020-12-28 08:56:20|3586.5|3585.5|3586|3585.5|3586.5|3585.5|3586|3585.5|280
1609145790000|2020-12-28 08:56:30|3586.5|3585|3586.5|3585|3586.5|3585|3586.5|3585|0
1609145800000|2020-12-28 08:56:40||3585.5||3585||3585.5||3585|12
1609145810000|2020-12-28 08:56:50||3585.5||3585.5||3585.5||3585.5|0
1609145820000|2020-12-28 08:57:00|3587|3586|3589.5|3588.5|3589.5|3588.5|3587|3585.5|9849
1609145830000|2020-12-28 08:57:10|3590|3589|3590.5|3589.5|3590.5|3589.5|3589.5|3588.5|1216
1609145840000|2020-12-28 08:57:20|3591|3590|3592.5|3591|3592.5|3591.5|3591|3590|845
1609145850000|2020-12-28 08:57:30|3592|3591.5|3593|3592|3593|3592.5|3592|3591.5|283
1609145860000|2020-12-28 08:57:40|3593.5|3592.5|3594|3592.5|3594|3593|3593.5|3592.5|1185
1609145870000|2020-12-28 08:57:50|3593|3592|3593.5|3592.5|3593.5|3592.5|3592.5|3592|214
1609145880000|2020-12-28 08:58:00||3592||3592||3592||3592|6
1609145890000|2020-12-28 08:58:10|3594|3592.5|3594|3592.5|3594|3593|3593.5|3592.5|0
1609145900000|2020-12-28 08:58:20|3593.5|3592|3593|3592|3593.5|3592.5|3593|3592|301
1609145910000|2020-12-28 08:58:30|3593.5|3592.5|3593.5|3592.5|3593.5|3592.5|3593.5|3592.5|24
1609145920000|2020-12-28 08:58:40|3593|3592|3593.5|3592|3593.5|3592|3593|3592|150
1609145930000|2020-12-28 08:58:50|3593|3591.5|3592.5|3591|3593|3591.5|3591|3590.5|1050
1609145940000|2020-12-28 08:59:00|3592|3591.5|3591.5|3591|3592|3591.5|3591.5|3591|252
1609145950000|2020-12-28 08:59:10|3591|3590.5|3591|3590|3591|3590.5|3591|3590|1232
1609145960000|2020-12-28 08:59:20|3591.5|3590.5|3591|3590|3592|3591|3591|3590|163
1609145970000|2020-12-28 08:59:30|||||||||5
1609145980000|2020-12-28 08:59:40|3591.5|3590.5|3592|3590.5|3592|3591|3591.5|3590|193
1609145990000|2020-12-28 08:59:50|3592.5|3591|3594|3593|3594|3593.5|3592.5|3591|1407
1609146000000|2020-12-28 09:00:00|3594.5|3593.5|3594.5|3593.5|3594.5|3594|3594|3593.5|2135
1609146010000|2020-12-28 09:00:10|3594|3593|3593.5|3592|3594|3593|3593|3592|245
1609146020000|2020-12-28 09:00:20|3593|3592.5|3592.5|3591.5|3593|3592.5|3592.5|3591.5|1769
1609146030000|2020-12-28 09:00:30|3592|3591|3593|3592|3593|3592.5|3592|3591|924
1609146040000|2020-12-28 09:00:40|3592.5|3592.5|3593|3592.5|3593|3592.5|3592.5|3592|206
1609146050000|2020-12-28 09:00:50|3592.5|3592|3592.5|3592|3592.5|3592|3592.5|3592|289
1609146060000|2020-12-28 09:01:00|3593|3591.5|3593|3591.5|3593|3591.5|3592|3591|356
1609146070000|2020-12-28 09:01:10|3593.5|3592|3593|3592|3593.5|3592|3592.5|3592|90
1609146080000|2020-12-28 09:01:20|3592.5|3591.5|3592.5|3591.5|3592.5|3592|3592|3591|3348
1609146090000|2020-12-28 09:01:30||3592||3592||3592||3592|0
1609146100000|2020-12-28 09:01:40|3593|3592.5|3592.5|3591.5|3593.5|3593|3592.5|3591.5|1376
1609146110000|2020-12-28 09:01:50|3592|3591|3592|3591.5|3592|3591.5|3592|3591|25
1609146120000|2020-12-28 09:02:00||3591||3591||3591||3591|0
1609146130000|2020-12-28 09:02:10|3591.5|3591.5|3591|3590|3592|3591.5|3591|3590|2703
1609146140000|2020-12-28 09:02:20|3590.5||3591||3591||3590.5||2517
1609146150000|2020-12-28 09:02:30|3591.5|3590.5|3591.5|3591|3591.5|3591|3591|3590|970
1609146160000|2020-12-28 09:02:40|3592|3591.5|3591.5|3590.5|3592|3591.5|3591|3590|2020
1609146170000|2020-12-28 09:02:50|3591|3590|3591.5|3590|3591.5|3590|3591|3590|137
1609146180000|2020-12-28 09:03:00|3592|3590.5|3592|3590.5|3592|3590.5|3592|3590.5|0
1609146190000|2020-12-28 09:03:10|3592.5|3591|3592.5|3591.5|3593|3592|3592.5|3590.5|232
1609146200000|2020-12-28 09:03:20||3592||3592||3592||3592|15
1609146220000|2020-12-28 09:03:40|3593|3592.5|3593.5|3592.5|3593.5|3593|3593|3592.5|353
1609146240000|2020-12-28 09:04:00||3593||3593||3593||3593|100
1609146250000|2020-12-28 09:04:10|3594|3593.5|3594.5|3594|3595|3594.5|3594|3593.5|367
1609146260000|2020-12-28 09:04:20|3595|3594.5|3594.5|3593.5|3595|3594.5|3594.5|3593.5|848
1609146270000|2020-12-28 09:04:30|3595|3594|3595|3594|3595|3594|3594.5|3593.5|58
1609146280000|2020-12-28 09:04:40||3594.5||3594.5||3594.5||3594.5|323
1609146290000|2020-12-28 09:04:50|3595.5|3595|3596.5|3595.5|3596.5|3595.5|3595.5|3595|63
1609146300000|2020-12-28 09:05:00|3597|3596|3597|3595.5|3597|3596|3596.5|3595.5|164
1609146310000|2020-12-28 09:05:10|3596.5||3597||3597||3596.5||0
1609146320000|2020-12-28 09:05:20|3596.5|3596|3597.5|3596|3597.5|3597|3596.5|3595.5|740
1609146330000|2020-12-28 09:05:30|3598|3596.5|3597|3595.5|3598|3597|3596.5|3595.5|1649
1609146340000|2020-12-28 09:05:40|3596.5||3597||3597||3596.5||135
1609146350000|2020-12-28 09:05:50|3596.5||3597||3597||3596.5||0
1609146360000|2020-12-28 09:06:00|3596.5|3596|3597|3595.5|3597|3596|3596.5|3595.5|300
1609146370000|2020-12-28 09:06:10|3597.5|3596|3597.5|3596.5|3597.5|3596.5|3597.5|3596|1
1609146380000|2020-12-28 09:06:20|3597|3596|3597.5|3596.5|3597.5|3597|3597|3596|1483
1609146390000|2020-12-28 09:06:30|3597|3596|3596.5|3596|3597|3596|3596.5|3596|346
1609146400000|2020-12-28 09:06:40|3596|3595.5|3595.5|3595|3596|3595.5|3595|3594|1357
1609146420000|2020-12-28 09:07:00|3595|3594.5|3595|3594|3595|3594.5|3594.5|3593.5|265
1609146430000|2020-12-28 09:07:10|||||||||166
1609146440000|2020-12-28 09:07:20|3594.5|3593.5|3594|3593|3595|3593.5|3593.5|3593|3705
1609146450000|2020-12-28 09:07:30|3593.5|3593.5|3594|3593|3594|3593.5|3593.5|3593|428
1609146460000|2020-12-28 09:07:40|3593.5|3592.5|3593.5|3592.5|3593.5|3592.5|3593.5|3592.5|488
1609146470000|2020-12-28 09:07:50|3594|3593|3595|3593.5|3595|3594.5|3594|3593|797
1609146480000|2020-12-28 09:08:00|3594.5|3594|3594.5|3593.5|3595|3594|3594|3593|163
1609146490000|2020-12-28 09:08:10|3595|3594|3596|3594.5|3596|3594.5|3595|3594|295
1609146500000|2020-12-28 09:08:20|3595.5||3595.5||3595.5||3595.5||0
1609146510000|2020-12-28 09:08:30|3596||3596||3596||3596||0
1609146520000|2020-12-28 09:08:40|3595.5|3594|3594|3593|3596|3594|3593.5|3593|1087
1609146540000|2020-12-28 09:09:00|3593.5||3594||3594||3593.5||246
1609146550000|2020-12-28 09:09:10|3594.5|3593.5|3594.5|3593.5|3594.5|3593.5|3594.5|3593.5|50
1609146560000|2020-12-28 09:09:20|3594|3593|3593.5|3593|3594|3593|3593.5|3593|98
1609146570000|2020-12-28 09:09:30|3593|3592.5|3593|3592.5|3593.5|3592.5|3593|3592.5|106
1609146580000|2020-12-28 09:09:40|3592.5|3592|3592|3591|3592.5|3592|3592|3591|392
1609146600000|2020-12-28 09:10:00|3591.5||3591.5||3592||3591.5||170
1609146610000|2020-12-28 09:10:10|3592|3590.5|3592|3591|3592.5|3591.5|3592|3590.5|207
1609146630000|2020-12-28 09:10:30|||||||||2
1609146640000|2020-12-28 09:10:40|3592.5|3590.5|3591.5|3590.5|3592.5|3590.5|3591|3590.5|150
1609146650000|2020-12-28 09:10:50|3592|3591|3591.5|3590.5|3592|3591|3591.5|3590.5|2704
1609146660000|2020-12-28 09:11:00||3591||3591||3591||3590.5|50
1609146670000|2020-12-28 09:11:10|3592|3591.5|3592.5|3591.5|3593|3592|3592|3591.5|1214
1609146690000|2020-12-28 09:11:30|3592|3591|3591.5|3590.5|3592|3591|3591.5|3590.5|81
1609146700000|2020-12-28 09:11:40|||||||||9
1609146720000|2020-12-28 09:12:00|3592|3591|3592.5|3591.5|3592.5|3591.5|3592|3590.5|461
1609146730000|2020-12-28 09:12:10|3593|3592|3592.5|3592|3593|3592.5|3592|3591.5|3145
1609146740000|2020-12-28 09:12:20|3592|3591.5|3591.5|3591|3592.5|3591.5|3591|3590.5|1652
1609146750000|2020-12-28 09:12:30|3592|3591.5|3592.5|3591.5|3593|3592|3592|3591|1435
1609146760000|2020-12-28 09:12:40|3592|3591|3592|3591|3592|3591|3591.5|3591|313
1609146780000|2020-12-28 09:13:00|3592.5|3591.5|3592.5|3591.5|3593.5|3593|3592.5|3591.5|4276
1609146790000|2020-12-28 09:13:10|3592|3591|3591|3590|3592.5|3591|3590.5|3590|1225
1609146850000|2020-12-28 09:14:10|3591.5|3590.5|3591|3590|3592|3591|3591|3590|730
1609146870000|2020-12-28 09:14:30|3591.5|3590.5|3591.5|3590|3591.5|3590.5|3591|3590|250
1609146880000|2020-12-28 09:14:40|3591|3590.5|3591|3590|3591.5|3590.5|3591|3590|78
1609146900000|2020-12-28 09:15:00|3591.5|3590.5|3591.5|3590.5|3592|3591|3591|3590|383
1609146920000|2020-12-28 09:15:20||3591||3590.5||3591||3590.5|225
1609146930000|2020-12-28 09:15:30|3592|3591|3592|3591|3592|3591.5|3592|3590.5|152
1609146940000|2020-12-28 09:15:40|3592.5|3591.5|3592.5|3591.5|3592.5|3592|3592.5|3591|213
1609146950000|2020-12-28 09:15:50|3592|3591|3592.5|3591.5|3592.5|3591.5|3592|3591|236
1609146960000|2020-12-28 09:16:00|3592|3591|3592|3591|3592|3591|3592|3591|0
1609146970000|2020-12-28 09:16:10|3592.5||3592||3592.5||3592||0
1609146980000|2020-12-28 09:16:20|3591.5|3590.5|3591.5|3590.5|3591.5|3590.5|3591.5|3590.5|328
1609146990000|2020-12-28 09:16:30|||||||||117
1609147020000|2020-12-28 09:17:00|3591||3591.5||3591.5||3591||128
1609147030000|2020-12-28 09:17:10|||||||||20
1609147070000|2020-12-28 09:17:50|3592|3591|3591.5|3590.5|3592.5|3591.5|3591.5|3590.5|6
1609147080000|2020-12-28 09:18:00|3592|3591|3592|3591|3592|3591|3592|3591|0
1609147090000|2020-12-28 09:18:10|3592.5||3592.5||3592.5||3592.5||0
1609147100000|2020-12-28 09:18:20||3591.5||3591.5||3592||3591.5|0
1609147110000|2020-12-28 09:18:30||3592||3592||3592||3592|764
1609147120000|2020-12-28 09:18:40|3593|3592.5|3592|3591.5|3593|3592.5|3592|3591|1285
1609147130000|2020-12-28 09:18:50|3592.5|3592|3592.5|3591.5|3592.5|3592|3592|3591.5|1494
1609147140000|2020-12-28 09:19:00|3593|3592|3593|3592|3593|3592.5|3593|3592|488
1609147180000|2020-12-28 09:19:40|3592.5||3592.5||3592.5||3592.5||0
1609147190000|2020-12-28 09:19:50|3593|3592.5|3592.5|3591.5|3593.5|3593|3592|3591.5|3584
1609147200000|2020-12-28 09:20:00|3593|3592|3593.5|3593|3593.5|3593|3593|3592|737
1609147210000|2020-12-28 09:20:10||3592.5||3592.5||3592.5||3592.5|0
1609147220000|2020-12-28 09:20:20|3594|3593|3594.5|3593.5|3594.5|3593.5|3594|3593|537
1609147230000|2020-12-28 09:20:30|3594||3594||3594||3594||7
1609147240000|2020-12-28 09:20:40|3594.5|3594|3593|3592.5|3594.5|3594|3593|3592.5|3492
1609147250000|2020-12-28 09:20:50|3592.5|3592|3594|3593|3594.5|3594|3592.5|3592|3075
1609147260000|2020-12-28 09:21:00|3593.5|3592.5|3593.5|3592.5|3594|3592.5|3593|3592.5|268
1609147270000|2020-12-28 09:21:10|3593|3592|3592.5|3592|3593.5|3592|3592.5|3592|562
1609147280000|2020-12-28 09:21:20|3592|3591.5|3591.5|3591|3592|3591.5|3591.5|3591|150
1609147290000|2020-12-28 09:21:30|3592|3591.5|3592|3591|3592.5|3592|3591.5|3591|1121
1609147300000|2020-12-28 09:21:40|3591.5|3590.5|3591.5|3590.5|3591.5|3590.5|3591.5|3590.5|435
1609147310000|2020-12-28 09:21:50|3591||3591.5||3591.5||3591||10
1609147320000|2020-12-28 09:22:00|3592|3591|3591.5|3590.5|3592|3591.5|3591.5|3590.5|275
1609147330000|2020-12-28 09:22:10||3591||3591||3591||3591|12
1609147340000|2020-12-28 09:22:20|3592|3590.5|3592|3591|3592|3591.5|3592|3590.5|1447
1609147360000|2020-12-28 09:22:40|3592.5|3591.5|3593.5|3592|3593.5|3592|3592.5|3591.5|279
1609147370000|2020-12-28 09:22:50|3593||3592.5||3593||3592.5||8
1609147380000|2020-12-28 09:23:00|3593|3592.5|3593.5|3592.5|3593.5|3593|3593|3592.5|282
1609147390000|2020-12-28 09:23:10|3594|3593|3594|3593|3594|3593|3594|3593|106
1609147420000|2020-12-28 09:23:40|3594.5|3593.5|3595|3594|3595|3594|3594.5|3593.5|0
1609147430000|2020-12-28 09:23:50|3595.5|3594.5|3595.5|3595|3595.5|3595|3595.5|3594.5|754
1609147440000|2020-12-28 09:24:00|3596|3595.5|3596.5|3595.5|3596.5|3595.5|3596|3595.5|189
1609147450000|2020-12-28 09:24:10|3596|3596|3597|3596|3597|3596.5|3595.5|3595|2967
1609147460000|2020-12-28 09:24:20|3596.5|3595.5|3596|3595.5|3596.5|3595.5|3596|3595.5|181
1609147470000|2020-12-28 09:24:30|3596.5|3596|3596|3595.5|3596.5|3596|3596|3595.5|363
1609147490000|2020-12-28 09:24:50|3596.5|3596|3598|3597|3598|3597|3596.5|3596|531
1609147500000|2020-12-28 09:25:00|3597.5|3596.5|3596.5|3595.5|3597.5|3596.5|3596|3595.5|2850
1609147510000|2020-12-28 09:25:10|3597|3596|3597|3596.5|3598|3597.5|3596.5|3596|1017
1609147520000|2020-12-28 09:25:20|3596.5|3596|3596.5|3596|3596.5|3596|3596.5|3596|1520
1609147530000|2020-12-28 09:25:30|3597|3596.5|3597|3596.5|3598|3597.5|3597|3596.5|1700
1609147540000|2020-12-28 09:25:40|3596.5|3596|3596|3595.5|3597|3596|3595.5|3595|9237
1609147560000|2020-12-28 09:26:00|||||||||136
1609147570000|2020-12-28 09:26:10|3595.5|3595|3597|3596|3597|3596|3595.5|3594.5|276
1609147580000|2020-12-28 09:26:20|3596.5||3596.5||3596.5||3596.5||100
1609147590000|2020-12-28 09:26:30|3596|3595.5|3596.5|3595.5|3596.5|3595.5|3596|3595|65
1609147600000|2020-12-28 09:26:40|3596|3595|3595.5|3595|3596|3595|3595.5|3595|98
1609147610000|2020-12-28 09:26:50|3595|3594.5|3594|3593|3595|3594.5|3593.5|3593|2037
1609147620000|2020-12-28 09:27:00|3594.5|3593.5|3594.5|3593|3594.5|3594|3594.5|3593|595
1609147630000|2020-12-28 09:27:10|3594|3593.5|3594|3593|3594|3593.5|3594|3593|155
1609147640000|2020-12-28 09:27:20|3594.5|3593.5|3595|3593.5|3595|3594|3594|3593|525
1609147650000|2020-12-28 09:27:30|3594.5||3594.5||3594.5||3594||0
1609147660000|2020-12-28 09:27:40|3594|3594|3593.5|3593|3594|3594|3593.5|3593|200
1609147670000|2020-12-28 09:27:50|3594|3593.5|3594|3593|3594|3593.5|3593.5|3593|146
1609147680000|2020-12-28 09:28:00|3594.5|3593.5|3594.5|3593.5|3595|3594.5|3594.5|3593.5|1009
1609147690000|2020-12-28 09:28:10||3594||3594||3594||3594|13
1609147700000|2020-12-28 09:28:20|3594|3593.5|3594.5|3593.5|3594.5|3593.5|3594|3593.5|154
1609147710000|2020-12-28 09:28:30|3595|3594|3595|3594.5|3595|3594.5|3595|3593.5|700
1609147720000|2020-12-28 09:28:40|3594.5|3594|3594.5|3593.5|3594.5|3594|3594.5|3593.5|100
1609147730000|2020-12-28 09:28:50|3594|3593|3594.5|3593.5|3594.5|3594|3594|3593|2027
1609147740000|2020-12-28 09:29:00||3593||3593||3593.5||3593|60
1609147750000|2020-12-28 09:29:10|3594|3593.5|3594.5|3593.5|3594.5|3594|3594|3593.5|470
1609147760000|2020-12-28 09:29:20||3593||3593||3594||3593|1348
1609147770000|2020-12-28 09:29:30|3594|3592.5|3593.5|3592.5|3594|3593|3593.5|3592.5|615
1609147780000|2020-12-28 09:29:40|3594|3593|3594|3593|3594|3593|3594|3593|0
1609147790000|2020-12-28 09:29:50||3593.5||3593.5||3593.5||3593.5|0
1609147800000|2020-12-28 09:30:00|||||||||8
1609147820000|2020-12-28 09:30:20|3594.5|3594|3594|3593|3594.5|3594|3593.5|3593|1239
1609147830000|2020-12-28 09:30:30|3594.5|3593.5|3594.5|3593.5|3594.5|3594|3594.5|3593.5|355
1609147840000|2020-12-28 09:30:40|3595|3594|3595|3594|3595|3594.5|3594.5|3593.5|322
1609147850000|2020-12-28 09:30:50|3595.5|3594.5|3596|3595|3596|3595|3595.5|3594.5|1006
1609147860000|2020-12-28 09:31:00|3595.5|3595.5|3595.5|3594.5|3595.5|3595.5|3595|3594.5|895
1609147880000|2020-12-28 09:31:20|3595|3595|3595|3594.5|3595.5|3595|3595|3594.5|184
1609147890000|2020-12-28 09:31:30|3595.5||3595.5||3595.5||3595.5||30
1609147900000|2020-12-28 09:31:40|3595|3594|3594.5|3594|3595|3594|3594.5|3593.5|505
1609147910000|2020-12-28 09:31:50|3595|3594.5|3595|3594.5|3595|3594.5|3595|3594.5|199
1609147920000|2020-12-28 09:32:00||3594||3594||3594||3594|0
1609147930000|2020-12-28 09:32:10||3594.5||3594||3594.5||3594|1
1609147940000|2020-12-28 09:32:20||3594.5||3594.5||3594.5||3594.5|3
1609147950000|2020-12-28 09:32:30|3594.5|3594|3595.5|3594.5|3595.5|3594.5|3594.5|3593.5|1594
1609147960000|2020-12-28 09:32:40|3595|3594|3595|3594.5|3597|3596|3595|3594|15524
1609147970000|2020-12-28 09:32:50|||||||||158
1609147980000|2020-12-28 09:33:00|3595.5|3595|3596|3595.5|3596|3595.5|3595.5|3595|310
1609147990000|2020-12-28 09:33:10||3595||3595||3595||3595|1
1609148000000|2020-12-28 09:33:20|3596.5|3595.5|3597.5|3597|3597.5|3597|3596.5|3595.5|981
1609148010000|2020-12-28 09:33:30|3598|3597.5|3597.5|3596.5|3598.5|3598|3597.5|3596.5|178
1609148020000|2020-12-28 09:33:40|3597|3596|3597.5|3597|3598|3597|3597|3596|393
1609148030000|2020-12-28 09:33:50|3597|3596.5|3598|3597|3598|3597.5|3597|3596.5|656
1609148040000|2020-12-28 09:34:00|3597.5|3597.5|3597.5|3597|3597.5|3597.5|3597.5|3597|850
1609148050000|2020-12-28 09:34:10|3598|3597.5|3597.5|3597|3598|3597.5|3597.5|3597|715
1609148060000|2020-12-28 09:34:20|3598|3597.5|3598|3597.5|3598.5|3598|3598|3597.5|679
1609148070000|2020-12-28 09:34:30|3597.5|3597|3598|3597|3598|3597|3597.5|3597|1
1609148090000|2020-12-28 09:34:50|3597.5|3596.5|3597|3596.5|3598|3596.5|3597|3596.5|325
1609148100000|2020-12-28 09:35:00|||||||||1
1609148110000|2020-12-28 09:35:10|3597.5|3596|3597.5|3596.5|3597.5|3596.5|3596.5|3596|1372
1609148120000|2020-12-28 09:35:20|3597|3596|3596.5|3595.5|3597|3596|3596.5|3595.5|378
1609148130000|2020-12-28 09:35:30|3597|3596|3597.5|3596.5|3597.5|3596.5|3597|3596|0
1609148160000|2020-12-28 09:36:00|3597||3597||3597||3597||5
1609148170000|2020-12-28 09:36:10|3596.5|3596|3596.5|3595.5|3596.5|3596|3596.5|3595.5|128
1609148180000|2020-12-28 09:36:20|3597|3596|3596.5|3596|3597|3596|3596.5|3596|2
1609148190000|2020-12-28 09:36:30|3597|3595.5|3597|3596|3597|3596|3596.5|3595.5|14
1609148200000|2020-12-28 09:36:40|3596.5|3595.5|3596|3595.5|3596.5|3595.5|3596|3595.5|178
1609148210000|2020-12-28 09:36:50|3596.5||3596.5||3596.5||3596.5||0
1609148220000|2020-12-28 09:37:00|||||||||183
1609148230000|2020-12-28 09:37:10|3596||3596||3596||3596||50
1609148250000|2020-12-28 09:37:30|3596.5||3596.5||3596.5||3596.5||0
1609148260000|2020-12-28 09:37:40|3597||3596.5||3597||3596.5||69
1609148270000|2020-12-28 09:37:50|3596|3595|3596|3595|3596.5|3595|3595.5|3595|2349
1609148290000|2020-12-28 09:38:10|||||||||30
1609148300000|2020-12-28 09:38:20|3595.5|3594.5|3595|3594.5|3596|3594.5|3595|3594.5|312
1609148310000|2020-12-28 09:38:30|3594.5|3594|3595.5|3594.5|3595.5|3594.5|3594.5|3594|525
1609148320000|2020-12-28 09:38:40|3596||3596||3596||3596||0
1609148330000|2020-12-28 09:38:50|3595.5|3595|3596|3595.5|3596.5|3596|3595.5|3595|340
1609148340000|2020-12-28 09:39:00|3596.5|3595|3594.5|3594|3596.5|3595.5|3594.5|3594|1351
1609148350000|2020-12-28 09:39:10|3593.5|3593.5|3593|3592|3593.5|3593.5|3592.5|3592|888
1609148360000|2020-12-28 09:39:20|3592.5|3591.5|3592.5|3592|3593|3592.5|3592|3591.5|2547
1609148370000|2020-12-28 09:39:30|3593|3592.5|3592|3591|3593|3592.5|3592|3591|1045
1609148380000|2020-12-28 09:39:40|3592.5|3591.5|3592|3591|3592.5|3591.5|3592|3591|0
1609148390000|2020-12-28 09:39:50|3592.5|3591.5|3592|3591|3592.5|3591.5|3592|3591|764
1609148400000|2020-12-28 09:40:00|3592.5|3591.5|3592|3591|3592.5|3591.5|3592|3591|0
1609148410000|2020-12-28 09:40:10|3591.5|3591.5|3592|3591|3592|3591.5|3591.5|3591|301
1609148420000|2020-12-28 09:40:20||3591.5||3591.5||3591.5||3591.5|0
1609148430000|2020-12-28 09:40:30|3592.5|3592|3593.5|3592.5|3593.5|3593|3592.5|3592|713
1609148440000|2020-12-28 09:40:40||3593||3592.5||3593||3592.5|90
1609148450000|2020-12-28 09:40:50|3594|3593|3594|3593|3594|3593.5|3593.5|3593|792
1609148460000|2020-12-28 09:41:00|||||||||18
1609148470000|2020-12-28 09:41:10|3594.5|3593.5|3595.5|3594.5|3595.5|3594.5|3594.5|3593|876
1609148480000|2020-12-28 09:41:20|3596|3595|3596|3595|3596.5|3595.5|3595.5|3594.5|111
1609148490000|2020-12-28 09:41:30|3596.5|3595.5|3596.5|3595.5|3596.5|3596|3596|3595|905
1609148500000|2020-12-28 09:41:40|3596|3596|3596.5|3595.5|3596.5|3596|3596|3595.5|305
1609148510000|2020-12-28 09:41:50|3596|3595|3596.5|3595|3596.5|3595.5|3596|3595|7
1609148520000|2020-12-28 09:42:00|3596|3595.5|3596.5|3596|3597|3596.5|3596|3595|1000
1609148530000|2020-12-28 09:42:10||3595.5||3595.5||3595.5||3595.5|242
1609148540000|2020-12-28 09:42:20|3597|3596|3596|3595|3597|3596.5|3595.5|3595|1057
1609148550000|2020-12-28 09:42:30|3595.5|3594.5|3595.5|3594.5|3596|3594.5|3595.5|3594.5|1010
1609148560000|2020-12-28 09:42:40|3595|3594|3595.5|3594.5|3595.5|3594.5|3594.5|3593.5|248
1609148570000|2020-12-28 09:42:50||3595||3594.5||3595||3594.5|926
1609148580000|2020-12-28 09:43:00|3596|3595|3596|3595|3596|3595.5|3596|3595|897
1609148590000|2020-12-28 09:43:10|||||||||1
1609148600000|2020-12-28 09:43:20|3595.5|3594.5|3595.5|3594.5|3595.5|3594.5|3595|3594.5|28
1609148610000|2020-12-28 09:43:30|3596|3594|3595.5|3595|3596|3595|3595.5|3594|27
1609148620000|2020-12-28 09:43:40|3596|3595.5|3596|3595.5|3596.5|3596|3596|3595.5|349
1609148630000|2020-12-28 09:43:50|3596.5|3596|3596.5|3595.5|3596.5|3596|3596.5|3595.5|191
1609148640000|2020-12-28 09:44:00|3597|3596|3598.5|3597.5|3598.5|3597.5|3597|3595.5|2341
1609148650000|2020-12-28 09:44:10|3598|3597|3598|3596.5|3598|3597.5|3598|3596.5|410
1609148670000|2020-12-28 09:44:30|3597.5||3597.5||3597.5||3597.5||115
1609148680000|2020-12-28 09:44:40|3598||3598||3598||3597.5||2
1609148690000|2020-12-28 09:44:50|3597.5||3598||3598||3597.5||0
1609148700000|2020-12-28 09:45:00|3598.5|3598|3599|3598.5|3599|3598.5|3598.5|3597.5|1895
1609148710000|2020-12-28 09:45:10|3599.5|3599|3599.5|3598.5|3599.5|3599|3599|3598|798
1609148720000|2020-12-28 09:45:20|3599|3598|3599.5|3598.5|3599.5|3598.5|3599|3598|45
1609148730000|2020-12-28 09:45:30|3599|3598|3599.5|3598|3599.5|3598.5|3599|3598|100
1609148750000|2020-12-28 09:45:50|3599|3597.5|3599|3598|3599|3598|3598|3597.5|218
1609148760000|2020-12-28 09:46:00|3598.5|3598.5|3599.5|3598.5|3599.5|3598.5|3598.5|3598.5|1468
1609148770000|2020-12-28 09:46:10|3600|3599|3599.5|3598.5|3600|3599|3599.5|3598.5|1066
1609148780000|2020-12-28 09:46:20|3599|3598|3599|3598|3599|3598.5|3598.5|3598|2
1609148790000|2020-12-28 09:46:30|3599.5|3599|3601|3600|3601.5|3600.5|3599.5|3599|5985
1609148800000|2020-12-28 09:46:40|3600.5|3599.5|3600|3599.5|3601|3600|3600|3599.5|162
1609148810000|2020-12-28 09:46:50||3599||3599.5||3599.5||3599|21
1609148820000|2020-12-28 09:47:00|3600.5|3599|3601.5|3600.5|3601.5|3600.5|3600.5|3599|1414
1609148830000|2020-12-28 09:47:10|3601|3600|3601|3600|3601.5|3600|3601|3600|824
1609148840000|2020-12-28 09:47:20|3600.5|3599.5|3600.5|3600|3600.5|3600|3600|3599|1376
1609148850000|2020-12-28 09:47:30|3601|3599|3599.5|3598.5|3601|3599.5|3599|3598|10736
1609148860000|2020-12-28 09:47:40|3600|3599|3600|3599|3600|3599.5|3600|3598.5|1602
1609148870000|2020-12-28 09:47:50||3598.5||3599||3599||3598.5|0
1609148890000|2020-12-28 09:48:10|3599.5|3598.5|3599.5|3598.5|3599.5|3598.5|3599|3598.5|321
1609148900000|2020-12-28 09:48:20|3599||3599.5||3599.5||3599||11
1609148910000|2020-12-28 09:48:30|3599|3599|3599.5|3599|3600|3599|3599|3599|477
1609148920000|2020-12-28 09:48:40|3599|3598.5|3599|3598.5|3599|3598.5|3599|3598|434
1609148930000|2020-12-28 09:48:50|||||||||34
1609148970000|2020-12-28 09:49:30|3599.5|3599|3599.5|3598.5|3599.5|3599|3599|3598.5|921
1609148980000|2020-12-28 09:49:40|||||||||1
1609148990000|2020-12-28 09:49:50|3599|3598|3599|3598|3599|3598|3598.5|3598|1464
1609149000000|2020-12-28 09:50:00|3598.5|3597.5|3599|3598|3599|3598|3598|3597.5|343
1609149010000|2020-12-28 09:50:10|3599.5|3598.5|3599.5|3598.5|3599.5|3598.5|3599.5|3598.5|0
1609149020000|2020-12-28 09:50:20|3600|3598|3600|3599|3600|3599|3600|3598|500
1609149030000|2020-12-28 09:50:30|3599.5|3598.5|3599.5|3598.5|3599.5|3598.5|3599.5|3598.5|14
1609149040000|2020-12-28 09:50:40|||||||||18
1609149050000|2020-12-28 09:50:50|3600|3599|3600|3599|3600|3599.5|3600|3599|826
1609149080000|2020-12-28 09:51:20|3599.5|3598.5|3599.5|3599|3599.5|3599|3599.5|3598.5|135
1609149120000|2020-12-28 09:52:00|3600|3599.5|3599.5|3599|3600|3599.5|3599.5|3599|728
1609149130000|2020-12-28 09:52:10|3600|3599.5|3598.5|3597.5|3600|3599.5|3598.5|3597.5|885
1609149140000|2020-12-28 09:52:20|3598|3597|3599|3598|3599|3598|3597.5|3597|934
1609149150000|2020-12-28 09:52:30||3598.5||3598.5||3598.5||3598.5|3
1609149170000|2020-12-28 09:52:50|3599.5|3599|3599|3598.5|3599.5|3599|3599|3598.5|328
1609149180000|2020-12-28 09:53:00|3599.5||3599.5||3599.5||3599.5||0
1609149190000|2020-12-28 09:53:10|3599|3598|3598|3597|3599|3598|3597.5|3597|1389
1609149200000|2020-12-28 09:53:20|3598.5|3597.5|3598.5|3597.5|3598.5|3597.5|3598.5|3597|0
1609149220000|2020-12-28 09:53:40|3598|3597|3598|3597|3598|3597.5|3598|3597|0
1609149230000|2020-12-28 09:53:50|3598.5|3597.5|3598|3597.5|3598.5|3597.5|3598|3597.5|0
1609149240000|2020-12-28 09:54:00|3598.5|3598|3598|3597.5|3598.5|3598|3598|3597.5|624
1609149250000|2020-12-28 09:54:10|3598.5||3598.5||3598.5||3598||0
1609149260000|2020-12-28 09:54:20||3598||3598||3598||3598|208
1609149270000|2020-12-28 09:54:30|3599|3598.5|3599|3598|3599|3598.5|3598.5|3598|853
1609149280000|2020-12-28 09:54:40|3598.5||3599||3599||3598.5||0
1609149290000|2020-12-28 09:54:50|3598.5||3599||3599||3598.5||0
1609149330000|2020-12-28 09:55:30|3599.5|3598.5|3599.5|3598.5|3599.5|3598.5|3599.5|3598.5|75
1609149340000|2020-12-28 09:55:40|3599|3599|3599|3598|3599.5|3599|3598.5|3598|496
1609149350000|2020-12-28 09:55:50|3598.5||3598.5||3599||3598.5||0
1609149360000|2020-12-28 09:56:00|3599||3599||3599||3599||1055
1609149370000|2020-12-28 09:56:10|||||||||88
1609149390000|2020-12-28 09:56:30|3599.5|3598.5|3600|3599|3600|3599.5|3599.5|3598.5|794
1609149400000|2020-12-28 09:56:40|3599.5|3598.5|3599|3598.5|3599.5|3598.5|3599|3598|423
1609149420000|2020-12-28 09:57:00|||||||||134
1609149430000|2020-12-28 09:57:10|3598.5|3598|3599|3598|3599|3598.5|3598.5|3598|1319
1609149440000|2020-12-28 09:57:20|3598.5|3597.5|3598|3597|3598.5|3597.5|3597.5|3597|549
1609149450000|2020-12-28 09:57:30|3597.5|3596.5|3597.5|3596.5|3598|3596.5|3597|3596|315
1609149460000|2020-12-28 09:57:40|3597|3596|3597|3596|3597|3596.5|3597|3596|231
1609149470000|2020-12-28 09:57:50||3596.5||3596||3596.5||3596|9
1609149480000|2020-12-28 09:58:00|3597.5|3596.5|3596.5|3596|3597.5|3596.5|3596.5|3596|598
1609149490000|2020-12-28 09:58:10|3597||3597||3597||3597||687
1609149500000|2020-12-28 09:58:20||3596.5||3596.5||3596.5||3596|115
1609149520000|2020-12-28 09:58:40|||||||||90
1609149530000|2020-12-28 09:58:50|||||||||10
1609149540000|2020-12-28 09:59:00|3596.5|3596|3597|3596|3597|3596|3596|3595.5|1374
1609149550000|2020-12-28 09:59:10|3596.5||3597||3597||3596.5||171
1609149560000|2020-12-28 09:59:20|3597.5|3596.5|3597.5|3596.5|3598|3597|3597|3596.5|3719
1609149570000|2020-12-28 09:59:30|3597|3596|3597|3596.5|3597.5|3596.5|3596.5|3596|392
1609149590000|2020-12-28 09:59:50|3596.5|3596|3596|3595.5|3596.5|3596|3596|3595.5|1099
1609149600000|2020-12-28 10:00:00|3596.5|3596|3596.5|3595.5|3596.5|3596|3596|3595.5|2144
1609149620000|2020-12-28 10:00:20|3596|3595|3595|3594.5|3596|3595|3595|3594.5|420
1609149630000|2020-12-28 10:00:30|3594.5|3594|3595|3594|3595|3594.5|3594.5|3594|598
1609149660000|2020-12-28 10:01:00|3594.5|3593.5|3593.5|3593|3595|3593.5|3593.5|3593|740
1609149670000|2020-12-28 10:01:10|3594|3593.5|3594.5|3593.5|3594.5|3594|3594|3593.5|755
1609149680000|2020-12-28 10:01:20|3594|3593|3593.5|3593|3594|3593|3593.5|3593|0
1609149690000|2020-12-28 10:01:30|||||||||28
1609149700000|2020-12-28 10:01:40|3593|3592.5|3593|3592|3593.5|3592.5|3593|3592|315
1609149710000|2020-12-28 10:01:50|3593.5|3592.5|3593|3592|3593.5|3592.5|3593|3592|10
1609149720000|2020-12-28 10:02:00|||||||||56
1609149730000|2020-12-28 10:02:10|3592.5||3593||3593||3592.5||114
1609149740000|2020-12-28 10:02:20|3592.5|3591.5|3592|3591|3593|3591.5|3592|3591|267
1609149750000|2020-12-28 10:02:30|3592.5|3591.5|3593|3592|3593|3592|3592.5|3591.5|14
1609149760000|2020-12-28 10:02:40|3593.5|3592.5|3593.5|3593|3593.5|3593|3593.5|3592.5|1502
1609149770000|2020-12-28 10:02:50|||||||||100
1609149780000|2020-12-28 10:03:00|||||||||275
1609149790000|2020-12-28 10:03:10|||||||||107
1609149800000|2020-12-28 10:03:20|3594|3592.5|3593|3592|3594|3592.5|3592.5|3592|1093
1609149830000|2020-12-28 10:03:50||3592.5||3592.5||3592.5||3592.5|91
1609149840000|2020-12-28 10:04:00|3593.5|3592|3592.5|3592|3593.5|3592.5|3592.5|3592|393
1609149850000|2020-12-28 10:04:10|3592|3591.5|3592|3591.5|3592.5|3591.5|3592|3591.5|438
1609149880000|2020-12-28 10:04:40|||||||||215
1609149890000|2020-12-28 10:04:50|3592.5|3592|3592.5|3591.5|3592.5|3592|3592|3591|679
1609149900000|2020-12-28 10:05:00|3592||3592||3592||3592||0
1609149910000|2020-12-28 10:05:10|3592.5||3592.5||3592.5||3592.5||230
1609149920000|2020-12-28 10:05:20|3593|3592|3593|3592.5|3593.5|3592.5|3593|3592|381
1609149930000|2020-12-28 10:05:30|3593.5|3593|3593.5|3593|3593.5|3593|3593.5|3593|549
1609149940000|2020-12-28 10:05:40|3594|3593.5|3594.5|3593.5|3594.5|3594|3594|3593.5|363
1609149950000|2020-12-28 10:05:50||3594||3593.5||3594||3593.5|36
1609149960000|2020-12-28 10:06:00|3595|3594|3595|3594|3595|3594.5|3594.5|3594|2300
1609149990000|2020-12-28 10:06:30|3594.5|3594.5|3594.5|3594|3595|3594.5|3594.5|3594|565
1609150000000|2020-12-28 10:06:40|3595|3594.5|3595|3594.5|3595|3594.5|3595|3594.5|240
1609150010000|2020-12-28 10:06:50|||||||||821
1609150020000|2020-12-28 10:07:00|||||||||158
1609150030000|2020-12-28 10:07:10|||||||||35
1609150040000|2020-12-28 10:07:20|3594.5|3594|3595|3594.5|3595|3594.5|3594.5|3594|782
1609150070000|2020-12-28 10:07:50|3594.5|3594|3594.5|3594|3594.5|3594|3594|3593.5|268
1609150080000|2020-12-28 10:08:00|3595|3594.5|3595|3594.5|3595|3594.5|3595|3594|1811
1609150100000|2020-12-28 10:08:20|||||||||136
1609150110000|2020-12-28 10:08:30|||||||||1166
1609150120000|2020-12-28 10:08:40|3595.5|3595|3595.5|3595|3595.5|3595|3595.5|3595|52
1609150140000|2020-12-28 10:09:00|||||||||936
1609150150000|2020-12-28 10:09:10|||||||||44
1609150160000|2020-12-28 10:09:20|3596|3595.5|3596|3595.5|3596|3595.5|3596|3595.5|108
1609150170000|2020-12-28 10:09:30|3595.5|3595|3595.5|3595|3595.5|3595|3595.5|3595|963
1609150200000|2020-12-28 10:10:00|3596|3594.5|3594.5|3594|3596|3595|3594.5|3594|1967
1609150210000|2020-12-28 10:10:10|3594|3593.5|3594|3593|3594|3593.5|3594|3593|568
1609150220000|2020-12-28 10:10:20|3594.5|3592.5|3593.5|3592.5|3594.5|3592.5|3593|3592.5|0
1609150230000|2020-12-28 10:10:30|3593|3592|3593|3592|3593|3592.5|3593|3592|0
1609150250000|2020-12-28 10:10:50|3593.5|3592.5|3593|3592.5|3593.5|3593|3593|3592|988
1609150270000|2020-12-28 10:11:10|||||||||20
1609150280000|2020-12-28 10:11:20|3592.5|3592|3592|3591|3592.5|3592|3592|3591|565
1609150290000|2020-12-28 10:11:30|3592.5|3591.5|3592.5|3591.5|3592.5|3592|3592|3591.5|790
1609150310000|2020-12-28 10:11:50||3591||3591.5||3591.5||3591|0
1609150320000|2020-12-28 10:12:00|3592||3592.5||3592.5||3592||58
1609150340000|2020-12-28 10:12:20|3592|3592|3593.5|3592.5|3593.5|3593|3592|3592|1278
1609150350000|2020-12-28 10:12:30|3593||3593||3593||3593||223
1609150360000|2020-12-28 10:12:40|3593.5|3593|3593.5|3592.5|3593.5|3593|3593.5|3592.5|100
1609150380000|2020-12-28 10:13:00|3594|3593|3593.5|3592.5|3594.5|3594|3593.5|3592.5|5280
1609150390000|2020-12-28 10:13:10|3593|3593|3593|3592.5|3593|3593|3592.5|3591.5|111
1609150400000|2020-12-28 10:13:20|3593.5||3593.5||3593.5||3593.5||50
1609150430000|2020-12-28 10:13:50|3593||3593.5||3593.5||3593||204
1609150450000|2020-12-28 10:14:10|3593|3593|3594.5|3593.5|3594.5|3593.5|3593|3593|1402
1609150460000|2020-12-28 10:14:20||3594||3593.5||3594||3593.5|0
1609150470000|2020-12-28 10:14:30|3594||3594.5||3594.5||3594||0
1609150480000|2020-12-28 10:14:40|3594|3594|3594|3593.5|3594.5|3594|3594|3593.5|643
1609150490000|2020-12-28 10:14:50||3593||3593||3593||3593|409
1609150500000|2020-12-28 10:15:00|3594.5|3593.5|3594.5|3594|3594.5|3594|3594.5|3593.5|553
1609150510000|2020-12-28 10:15:10||3593.5||3593.5||3593.5||3593.5|0
1609150520000|2020-12-28 10:15:20||3594||3594||3594||3594|0
1609150530000|2020-12-28 10:15:30|3595|3594.5|3595|3594.5|3595|3594.5|3595|3594.5|1279
1609150540000|2020-12-28 10:15:40|3594.5|3594|3595|3594|3595|3594|3594.5|3594|233
1609150560000|2020-12-28 10:16:00|3594.5|3593.5|3594.5|3593|3594.5|3593.5|3593.5|3593|389
1609150570000|2020-12-28 10:16:10|3594||3594||3594||3594||0
1609150580000|2020-12-28 10:16:20|3593.5||3594||3594||3593.5||0
1609150590000|2020-12-28 10:16:30||3593.5||3593||3593.5||3593|0
1609150600000|2020-12-28 10:16:40|3593.5|3592.5|3592.5|3592|3594|3592.5|3592.5|3592|1321
1609150610000|2020-12-28 10:16:50|3592|3591.5|3592|3591|3592|3591.5|3592|3591|389
1609150620000|2020-12-28 10:17:00|3591.5||3591.5||3591.5||3591.5||6
1609150630000|2020-12-28 10:17:10|3591|3590.5|3591.5|3591|3591.5|3591|3591|3590.5|3090
1609150640000|2020-12-28 10:17:20|3591|3590.5|3592|3591|3592|3591|3591|3590.5|340
1609150650000|2020-12-28 10:17:30|3592.5|3591.5|3592.5|3591.5|3592.5|3591.5|3592|3591|2953
1609150660000|2020-12-28 10:17:40|3593|3592|3593.5|3592|3593.5|3592.5|3593|3591.5|140
1609150670000|2020-12-28 10:17:50|3593|3592.5|3593.5|3592.5|3593.5|3592.5|3593|3592.5|87
1609150680000|2020-12-28 10:18:00|3594|3593|3594|3593.5|3594|3593.5|3594|3592.5|1438
1609150690000|2020-12-28 10:18:10|3593.5|3593|3593|3592|3593.5|3593|3593|3592|1297
1609150700000|2020-12-28 10:18:20|3593.5|3592.5|3593.5|3592.5|3594|3593|3593|3592.5|329
1609150710000|2020-12-28 10:18:30|3594|3593|3594|3593|3594|3593|3594|3593|0
1609150720000|2020-12-28 10:18:40|3593.5|3592.5|3594.5|3593.5|3594.5|3593.5|3592|3591.5|4088
1609150740000|2020-12-28 10:19:00|3594|3593|3593|3592|3594.5|3593|3592|3591.5|8295
1609150750000|2020-12-28 10:19:10|3592.5|3591.5|3593|3592|3593|3592.5|3592.5|3591.5|1065
1609150780000|2020-12-28 10:19:40|3592.5|3591.5|3592.5|3591.5|3592.5|3592|3592|3591.5|807
1609150790000|2020-12-28 10:19:50|3592|3591|3592.5|3592|3592.5|3592|3592|3591|561
1609150820000|2020-12-28 10:20:20|3592|3591.5|3592.5|3591.5|3592.5|3592|3592|3591|1043
1609150830000|2020-12-28 10:20:30|3592|3591|3592|3590.5|3592|3591.5|3591|3590.5|1563
1609150840000|2020-12-28 10:20:40|3591.5|3590|3590.5|3590|3591.5|3590|3590.5|3590|1280
1609150850000|2020-12-28 10:20:50|3590|3589.5|3589.5|3589|3590.5|3590|3589.5|3589|10543
1609150860000|2020-12-28 10:21:00|3590|3589.5|3590.5|3589.5|3590.5|3589.5|3589.5|3589|2291
1609150870000|2020-12-28 10:21:10|3590|3589|3590|3589|3590|3589.5|3590|3589|510
1609150880000|2020-12-28 10:21:20|3590.5|3589.5|3590.5|3589.5|3590.5|3589.5|3590|3589|725
1609150890000|2020-12-28 10:21:30|||||||||50
1609150900000|2020-12-28 10:21:40|3590|3589|3589.5|3588.5|3590.5|3589|3589|3588.5|225
1609150910000|2020-12-28 10:21:50||3589||3588.5||3589||3588.5|0
1609150920000|2020-12-28 10:22:00|3589|3588|3589|3588|3589.5|3588.5|3589|3588|101
1609150930000|2020-12-28 10:22:10|3589.5|3588.5|3589.5|3588.5|3589.5|3588.5|3589.5|3588.5|0
1609150950000|2020-12-28 10:22:30|3589|3588|3589|3588|3589|3588.5|3588.5|3588|200
1609150960000|2020-12-28 10:22:40|3588.5||3589||3589||3588.5||0
1609150970000|2020-12-28 10:22:50|3588.5||3589||3589||3588.5||234
1609150980000|2020-12-28 10:23:00|3588.5|3587.5|3588|3587|3588.5|3587.5|3587.5|3586.5|96
1609150990000|2020-12-28 10:23:10|3588.5|3587.5|3587.5|3586.5|3588.5|3587.5|3587.5|3586.5|70
1609151000000|2020-12-28 10:23:20|3587||3587.5||3587.5||3587||0
1609151010000|2020-12-28 10:23:30|3587||3587.5||3587.5||3587||0
1609151020000|2020-12-28 10:23:40|3587|3587|3587.5|3587|3587.5|3587|3587|3587|181
1609151030000|2020-12-28 10:23:50|3588|3587.5|3587.5|3587|3588|3587.5|3587.5|3587|377
1609151040000|2020-12-28 10:24:00|3588|3587.5|3588|3587.5|3588|3587.5|3588|3587.5|225
1609151050000|2020-12-28 10:24:10|3587.5|3587|3588|3587|3588|3587|3587.5|3587|98
1609151090000|2020-12-28 10:24:50|3587.5|3586.5|3587.5|3587|3587.5|3587|3587|3586.5|581
1609151100000|2020-12-28 10:25:00|3588|3587.5|3587.5|3587|3588|3587.5|3587.5|3587|553
1609151110000|2020-12-28 10:25:10||3586.5||3586.5||3586.5||3586.5|1
1609151160000|2020-12-28 10:26:00|3588|3587|3588|3587.5|3588.5|3587.5|3588|3587|574
1609151170000|2020-12-28 10:26:10|3588.5||3588.5||3588.5||3588.5||24
1609151190000|2020-12-28 10:26:30|3588|3587|3587.5|3587|3588|3587|3587.5|3587|433
1609151200000|2020-12-28 10:26:40|3588|3587.5|3588.5|3587.5|3588.5|3587.5|3588|3587.5|1
1609151210000|2020-12-28 10:26:50|||||||||50
1609151220000|2020-12-28 10:27:00|3589|3588|3589|3588|3589|3588|3589|3588|314
1609151230000|2020-12-28 10:27:10|3588.5||3589||3589||3588.5||173
1609151270000|2020-12-28 10:27:50|3588.5|3587.5|3588|3587.5|3588.5|3587.5|3587.5|3587|1080
1609151280000|2020-12-28 10:28:00|3588.5||3588.5||3588.5||3588.5||119
1609151300000|2020-12-28 10:28:20|3588||3588||3588||3588||285
1609151310000|2020-12-28 10:28:30|3588.5||3588||3588.5||3588||173
1609151320000|2020-12-28 10:28:40|3587.5|3587|3588|3587|3588|3587|3587.5|3587|564
1609151340000|2020-12-28 10:29:00|3588.5|3587.5|3589|3588|3589|3588|3588|3587.5|427
1609151350000|2020-12-28 10:29:10|||||||||1040
1609151360000|2020-12-28 10:29:20|||||||||1
1609151370000|2020-12-28 10:29:30|3588.5|3588.5|3589|3588|3589|3588.5|3588.5|3588|3484
1609151380000|2020-12-28 10:29:40|3588.5||3588.5||3588.5||3588.5||15
1609151390000|2020-12-28 10:29:50|3588|3587.5|3588.5|3587.5|3588.5|3588|3588|3587.5|393
1609151400000|2020-12-28 10:30:00|||||||||45
1609151410000|2020-12-28 10:30:10||3588||3587.5||3588||3587.5|500
1609151430000|2020-12-28 10:30:30|||||||||50
1609151450000|2020-12-28 10:30:50|||||||||150
1609151460000|2020-12-28 10:31:00|3588|3588|3588|3587.5|3588.5|3588|3588|3587.5|1949
1609151470000|2020-12-28 10:31:10|3587.5|3587|3586.5|3586|3587.5|3587|3586.5|3586|1251
1609151480000|2020-12-28 10:31:20|3587|3586.5|3587|3586|3587|3586.5|3586.5|3586|362
1609151490000|2020-12-28 10:31:30||3586.5||3586||3586.5||3586|10
1609151500000|2020-12-28 10:31:40|3587.5|3586.5|3587.5|3586.5|3588.5|3588|3587.5|3586.5|3256
1609151510000|2020-12-28 10:31:50|3588|3587|3588|3587|3588|3587.5|3588|3587|116
1609151520000|2020-12-28 10:32:00|3588.5|3587.5|3588.5|3588|3588.5|3588|3588.5|3587.5|64
1609151530000|2020-12-28 10:32:10|3589|3588.5|3589|3588|3589|3588.5|3589|3588|288
1609151540000|2020-12-28 10:32:20|3589.5|3588.5|3591|3590|3591.5|3591|3589.5|3588.5|3704
1609151550000|2020-12-28 10:32:30|3591.5|3590.5|3589.5|3589|3591.5|3591|3589.5|3589|517
1609151560000|2020-12-28 10:32:40|3590|3588.5|3590|3588.5|3590|3589|3589.5|3588.5|403
1609151570000|2020-12-28 10:32:50||3589||3588.5||3589||3588.5|90
1609151580000|2020-12-28 10:33:00|3589.5|3588|3589.5|3588|3589.5|3588|3588.5|3588|88
1609151590000|2020-12-28 10:33:10|3589||3588.5||3589||3588.5||0
1609151600000|2020-12-28 10:33:20|3589|3588.5|3589.5|3588.5|3589.5|3588.5|3589|3588|169
1609151610000|2020-12-28 10:33:30|3589|3588|3589|3588|3589|3588|3589|3588|0
1609151630000|2020-12-28 10:33:50|3588.5|3587.5|3588.5|3587.5|3589.5|3587.5|3588|3587|1031
1609151640000|2020-12-28 10:34:00||3587||3587||3587||3587|0
1609151650000|2020-12-28 10:34:10||3587.5||3587.5||3587.5||3587|0
1609151660000|2020-12-28 10:34:20|3589|3588|3589|3588|3589|3588|3588.5|3588|1479
1609151670000|2020-12-28 10:34:30|3588.5||3589||3589||3588.5||50
1609151680000|2020-12-28 10:34:40||3588.5||3588||3588.5||3588|8
1609151690000|2020-12-28 10:34:50|3589.5|3588.5|3590|3589|3590|3589|3589.5|3588|823
1609151700000|2020-12-28 10:35:00|3590.5|3589.5|3590.5|3589.5|3591|3590|3590.5|3589|1383
1609151710000|2020-12-28 10:35:10|3591|3590|3590.5|3589.5|3591|3590.5|3590.5|3589.5|1672
1609151720000|2020-12-28 10:35:20||3590||3589.5||3590||3589.5|605
1609151730000|2020-12-28 10:35:30|3591|3590|3591|3590.5|3591|3590.5|3591|3590|291
1609151740000|2020-12-28 10:35:40|3591.5|3591|3590.5|3590|3591.5|3591|3590.5|3589.5|1651
1609151750000|2020-12-28 10:35:50|3591|3589.5|3590|3589|3591|3590|3590|3589|1160
1609151760000|2020-12-28 10:36:00|||||||||16
1609151770000|2020-12-28 10:36:10|3589.5|3589.5|3590|3589|3590.5|3589.5|3589.5|3589|23
1609151790000|2020-12-28 10:36:30|3589.5||3590||3590||3589.5||705
1609151800000|2020-12-28 10:36:40|3590.5|3589.5|3590.5|3589.5|3590.5|3589.5|3590.5|3589.5|0
1609151810000|2020-12-28 10:36:50||3590||3589.5||3590||3589.5|353
1609151820000|2020-12-28 10:37:00|3590||3590||3590||3590||0
1609151830000|2020-12-28 10:37:10|||||||||52
1609151850000|2020-12-28 10:37:30|3590.5|3590|3590.5|3589.5|3591|3590.5|3590.5|3589.5|1794
1609151860000|2020-12-28 10:37:40|3591|3590|3591.5|3590.5|3591.5|3591|3591|3590|533
1609151870000|2020-12-28 10:37:50|3591|3590|3590.5|3589.5|3591.5|3590|3590|3589.5|2760
1609151880000|2020-12-28 10:38:00|3591|3590|3591.5|3590|3591.5|3590.5|3591|3589.5|458
1609151890000|2020-12-28 10:38:10||3590.5||3590.5||3590.5||3590.5|0
1609151900000|2020-12-28 10:38:20|3591|3590|3591.5|3590.5|3591.5|3591|3591|3590|380
1609151910000|2020-12-28 10:38:30|||||||||1
1609151920000|2020-12-28 10:38:40|3591|3590|3590.5|3589.5|3591|3590|3590|3589.5|1713
1609151950000|2020-12-28 10:39:10|3590|3589|3590|3589|3590.5|3589|3589.5|3588.5|274
1609151960000|2020-12-28 10:39:20||3589.5||3589||3589.5||3589|10
1609151970000|2020-12-28 10:39:30|3590.5|3589.5|3590.5|3589.5|3590.5|3589.5|3590.5|3589.5|69
1609151980000|2020-12-28 10:39:40|3590|3589|3590|3589|3590.5|3589|3589.5|3588.5|477
1609151990000|2020-12-28 10:39:50|3590.5|3589.5|3590.5|3589.5|3590.5|3589.5|3590.5|3589.5|0
1609152000000|2020-12-28 10:40:00|||||||||32
1609152010000|2020-12-28 10:40:10|3590|3589|3590|3589|3590|3589|3590|3589|118
1609152020000|2020-12-28 10:40:20|3590.5|3589.5|3590|3589|3590.5|3589.5|3590|3589|555
1609152030000|2020-12-28 10:40:30|3590.5|3589.5|3590.5|3589|3590.5|3589.5|3590.5|3589|0
1609152040000|2020-12-28 10:40:40|3590|3589.5|3590.5|3589.5|3590.5|3589.5|3590|3589|1
1609152050000|2020-12-28 10:40:50|3591|3590|3590.5|3589.5|3591|3590.5|3590.5|3589.5|889
1609152060000|2020-12-28 10:41:00||3590||3590||3590||3590|0
1609152080000|2020-12-28 10:41:20|||||||||5
1609152090000|2020-12-28 10:41:30|||||||||60
1609152100000|2020-12-28 10:41:40|3591|3590.5|3591|3590|3591|3590.5|3590.5|3590|495
1609152110000|2020-12-28 10:41:50|3591.5|3590.5|3591.5|3590.5|3591.5|3591|3591.5|3590.5|2116
1609152120000|2020-12-28 10:42:00||3591||3591||3591||3590.5|11
1609152130000|2020-12-28 10:42:10||3590.5||3591||3591||3590.5|8
1609152140000|2020-12-28 10:42:20|3591|3590.5|3591|3590.5|3591|3590.5|3591|3590.5|802
1609152150000|2020-12-28 10:42:30|||||||||366
1609152160000|2020-12-28 10:42:40||3590||3590||3590||3590|0
1609152170000|2020-12-28 10:42:50|3590.5|3589.5|3590.5|3589.5|3591|3589.5|3590|3589.5|1555
1609152180000|2020-12-28 10:43:00||3590||3589.5||3590||3589.5|321
1609152200000|2020-12-28 10:43:20|||||||||13
1609152210000|2020-12-28 10:43:30||3590||3590||3590||3590|33
1609152220000|2020-12-28 10:43:40|3591||3590.5||3591||3590.5||462
1609152230000|2020-12-28 10:43:50|||||||||1
1609152250000|2020-12-28 10:44:10|3590|3589.5|3590|3589.5|3590|3589.5|3590|3589.5|485
1609152260000|2020-12-28 10:44:20|||||||||54
1609152270000|2020-12-28 10:44:30|3590.5|3590|3591|3589.5|3591|3590.5|3590.5|3589.5|1946
1609152280000|2020-12-28 10:44:40||3590||3590||3590||3590|0
1609152300000|2020-12-28 10:45:00||3589.5||3589.5||3589.5||3589.5|0
1609152310000|2020-12-28 10:45:10|3590.5||3590.5||3590.5||3590.5||1
1609152320000|2020-12-28 10:45:20||3589||3589.5||3590||3589|0
1609152330000|2020-12-28 10:45:30|3590||3590||3590||3590||1
1609152340000|2020-12-28 10:45:40|||||||||3
1609152350000|2020-12-28 10:45:50|3589.5|3589|3590|3589.5|3590|3589.5|3589.5|3589|557
1609152360000|2020-12-28 10:46:00|3590.5|3590|3590.5|3589.5|3591|3590.5|3590|3589.5|2105
1609152370000|2020-12-28 10:46:10||3590||3589.5||3590||3589.5|52
1609152380000|2020-12-28 10:46:20|3591|3590|3590.5|3589.5|3591|3590.5|3590|3589.5|1665
1609152400000|2020-12-28 10:46:40|||||||||1
1609152410000|2020-12-28 10:46:50|3591|3590|3591|3590|3591|3590|3591|3590|0
1609152430000|2020-12-28 10:47:10|3590.5|3590.5|3591|3590.5|3591|3590.5|3590.5|3590|245
1609152450000|2020-12-28 10:47:30|||||||||5
1609152460000|2020-12-28 10:47:40|||||||||711
1609152470000|2020-12-28 10:47:50|3591.5|3591|3591.5|3591|3591.5|3591|3591.5|3591|715
1609152480000|2020-12-28 10:48:00|3591|3590.5|3592|3591|3592|3591.5|3591|3590.5|644
1609152490000|2020-12-28 10:48:10|3591.5|3590.5|3591.5|3590.5|3592|3591|3591.5|3590.5|413
1609152500000|2020-12-28 10:48:20||3591||3590.5||3591||3590.5|51
1609152510000|2020-12-28 10:48:30|3591|3591|3591.5|3590.5|3591.5|3591|3591|3590.5|49
1609152520000|2020-12-28 10:48:40|||||||||1
1609152530000|2020-12-28 10:48:50|3591||3591||3591.5||3591||119
1609152540000|2020-12-28 10:49:00|3591.5|3591|3591.5|3590.5|3591.5|3591|3591.5|3590.5|41
1609152550000|2020-12-28 10:49:10|3592|3591|3592|3591|3592|3591|3591.5|3590.5|2064
1609152560000|2020-12-28 10:49:20||3590.5||3590.5||3590.5||3590.5|0
1609152570000|2020-12-28 10:49:30||3591||3591||3591||3591|64
1609152580000|2020-12-28 10:49:40|3592.5|3591.5|3592.5|3591.5|3592.5|3591.5|3592.5|3591.5|1287
1609152590000|2020-12-28 10:49:50|3593|3592|3593|3592.5|3593|3592.5|3593|3592|235
1609152600000|2020-12-28 10:50:00|3592.5|3592|3593|3592|3593|3592|3592.5|3592|1
1609152620000|2020-12-28 10:50:20|3592.5|3592.5|3593|3592|3593|3592.5|3592.5|3592|196
1609152640000|2020-12-28 10:50:40|3593.5|3592.5|3593|3592.5|3593.5|3592.5|3593|3592.5|0
1609152650000|2020-12-28 10:50:50|3593.5|3593|3594|3593|3594|3593|3593.5|3593|352
1609152660000|2020-12-28 10:51:00||3593.5||3593||3593.5||3593|0
1609152670000|2020-12-28 10:51:10|3593.5||3594||3594||3593.5||12
1609152680000|2020-12-28 10:51:20|3593.5||3594||3594||3593.5||24
1609152700000|2020-12-28 10:51:40|||||||||1
1609152710000|2020-12-28 10:51:50|3593.5||3594||3594||3593.5||1
1609152720000|2020-12-28 10:52:00||3593.5||3593||3593.5||3593|11
1609152730000|2020-12-28 10:52:10|||||||||1
1609152740000|2020-12-28 10:52:20|3593.5||3594||3594||3593.5||114
1609152750000|2020-12-28 10:52:30|3593.5|3592.5|3593.5|3592|3594|3592.5|3592.5|3592|836
1609152760000|2020-12-28 10:52:40|3593||3593.5||3593.5||3593||1
1609152780000|2020-12-28 10:53:00|3593|3592.5|3593.5|3592|3593.5|3592.5|3593|3592|0
1609152800000|2020-12-28 10:53:20||3592.5||3592.5||3592.5||3592.5|0
1609152810000|2020-12-28 10:53:30|3594|3593|3594|3593|3594|3593|3594|3593|1
1609152820000|2020-12-28 10:53:40|3594.5|3593.5|3594.5|3594|3594.5|3594|3594.5|3593|456
1609152830000|2020-12-28 10:53:50|3595|3593.5|3594.5|3594|3595|3594|3594.5|3593.5|93
1609152840000|2020-12-28 10:54:00||3593.5||3593.5||3593.5||3593.5|0
1609152850000|2020-12-28 10:54:10||3594||3594||3594||3594|0
1609152860000|2020-12-28 10:54:20|||||||||400
1609152880000|2020-12-28 10:54:40|3595|3594.5|3594.5|3593.5|3595|3594.5|3594|3593.5|3768
1609152890000|2020-12-28 10:54:50|3594||3594.5||3594.5||3594||400
1609152900000|2020-12-28 10:55:00|3594||3594||3594||3594||0
1609152920000|2020-12-28 10:55:20|||||||||225
1609152930000|2020-12-28 10:55:30|3593.5|3593|3594|3593|3594|3593|3593.5|3593|2
1609152990000|2020-12-28 10:56:30|3593.5||3594||3594||3593.5||3
1609153030000|2020-12-28 10:57:10|3593.5|3592.5|3593|3592.5|3593.5|3592.5|3593|3592.5|317
1609153040000|2020-12-28 10:57:20|3592.5|3592|3592|3591|3592.5|3592|3591.5|3591|502
1609153050000|2020-12-28 10:57:30|3592.5|3591.5|3592|3591.5|3592.5|3591.5|3592|3591.5|1500
1609153060000|2020-12-28 10:57:40|3592.5|3592|3592.5|3592|3592.5|3592|3592.5|3592|184
1609153070000|2020-12-28 10:57:50|3593||3593||3593||3593||0
1609153080000|2020-12-28 10:58:00|3592.5|3591.5|3593.5|3592.5|3593.5|3592.5|3592.5|3591.5|0
1609153100000|2020-12-28 10:58:20|3593||3593.5||3593.5||3593||15
1609153120000|2020-12-28 10:58:40|3594||3594||3594||3594||0
1609153130000|2020-12-28 10:58:50|3593.5|3592|3592.5|3591.5|3593.5|3592|3592.5|3591.5|1385
1609153140000|2020-12-28 10:59:00|3593|3592|3593|3592|3593|3592|3592.5|3591.5|700
1609153150000|2020-12-28 10:59:10|3592.5|3591.5|3592|3591.5|3592.5|3591.5|3592|3591.5|79
1609153160000|2020-12-28 10:59:20|3592.5|3592|3592.5|3591.5|3593|3592|3592|3591.5|1623
1609153170000|2020-12-28 10:59:30|3592||3592||3592||3592||0
1609153190000|2020-12-28 10:59:50|3592.5|3592|3593|3592|3593|3592|3592.5|3592|250
1609153240000|2020-12-28 11:00:40|||||||||80
1609153270000|2020-12-28 11:01:10|||||||||100
1609153280000|2020-12-28 11:01:20|3592.5|3591.5|3592|3591|3592.5|3591.5|3591.5|3591|674
1609153290000|2020-12-28 11:01:30|3591.5||3592||3592||3591.5||0
1609153320000|2020-12-28 11:02:00|3592.5|3591.5|3592|3591.5|3592.5|3592|3592|3591|1138
1609153350000|2020-12-28 11:02:30|||||||||8
1609153370000|2020-12-28 11:02:50|3592.5|3592|3594.5|3593.5|3594.5|3593.5|3592.5|3592|420
1609153380000|2020-12-28 11:03:00|3594|3594|3594|3593.5|3594.5|3594|3594|3593.5|508
1609153390000|2020-12-28 11:03:10|3593.5|3593|3593|3592.5|3593.5|3593|3593|3592.5|723
1609153400000|2020-12-28 11:03:20|||||||||577
1609153410000|2020-12-28 11:03:30|||||||||3
1609153430000|2020-12-28 11:03:50|||||||||351
1609153450000|2020-12-28 11:04:10|3593.5|3593|3593.5|3593|3594|3593|3593.5|3593|463
1609153460000|2020-12-28 11:04:20|3593|3592.5|3593|3592.5|3593|3592.5|3593|3592.5|663
1609153470000|2020-12-28 11:04:30|3592.5|3592|3592.5|3591.5|3593|3592|3592|3591.5|1030
1609153480000|2020-12-28 11:04:40||3592||3592||3592||3592|0
1609153490000|2020-12-28 11:04:50|||||||||100
1609153500000|2020-12-28 11:05:00|||||||||30
1609153510000|2020-12-28 11:05:10|||||||||120
1609153520000|2020-12-28 11:05:20|||||||||28
1609153530000|2020-12-28 11:05:30|3593|3592.5|3593|3592.5|3593.5|3593|3593|3592.5|1167
1609153540000|2020-12-28 11:05:40|3593.5||3593||3593.5||3593||50
1609153550000|2020-12-28 11:05:50|3593.5|3592|3593.5|3592.5|3593.5|3592.5|3593.5|3592|1900
1609153570000|2020-12-28 11:06:10|3594|3593|3594|3593|3594.5|3593.5|3594|3593|692
1609153580000|2020-12-28 11:06:20|3593.5||3594||3594||3593.5||50
1609153590000|2020-12-28 11:06:30|||||||||100
1609153610000|2020-12-28 11:06:50|3593.5||3594||3594||3593.5||0
1609153620000|2020-12-28 11:07:00|3593.5||3593.5||3593.5||3593.5||85
1609153650000|2020-12-28 11:07:30|||||||||13
1609153670000|2020-12-28 11:07:50|3594|3593.5|3594|3593.5|3594|3593.5|3594|3593.5|497
1609153680000|2020-12-28 11:08:00|3593.5|3593|3594|3593|3594|3593|3593.5|3593|653
1609153690000|2020-12-28 11:08:10|3593.5|3592.5|3593.5|3592.5|3593.5|3592.5|3593.5|3592.5|238
1609153700000|2020-12-28 11:08:20||3593||3592.5||3593||3592.5|28
1609153710000|2020-12-28 11:08:30|3593|3592|3592.5|3592|3593.5|3592|3592.5|3592|674
1609153730000|2020-12-28 11:08:50|3592|3591.5|3592|3591|3592|3591.5|3591.5|3591|468
1609153740000|2020-12-28 11:09:00||3591.5||3591||3591.5||3591|298
1609153750000|2020-12-28 11:09:10|3591.5|3591.5|3592|3591|3592|3591.5|3591.5|3591|125
1609153760000|2020-12-28 11:09:20||3591.5||3591||3591.5||3591|0
1609153790000|2020-12-28 11:09:50||3591.5||3591.5||3591.5||3591.5|0
1609153800000|2020-12-28 11:10:00||3591||3591||3591||3591|0
1609153840000|2020-12-28 11:10:40|||||||||10
1609153870000|2020-12-28 11:11:10||3591.5||3591||3591.5||3591|0
1609153880000|2020-12-28 11:11:20|3592.5|3591.5|3594|3593|3594|3593|3592.5|3591.5|2251
1609153900000|2020-12-28 11:11:40|3594.5|3593.5|3594.5|3593.5|3594.5|3594|3594|3593.5|2112
1609153910000|2020-12-28 11:11:50|3595|3594|3595|3594.5|3595.5|3595|3595|3594|2169
1609153920000|2020-12-28 11:12:00|||||||||100
1609153930000|2020-12-28 11:12:10|3594.5|3594|3595|3594|3595|3594|3594.5|3594|760
1609153950000|2020-12-28 11:12:30|3594.5|3594.5|3594.5|3593.5|3595|3594.5|3594.5|3593.5|1000
1609153960000|2020-12-28 11:12:40|3594|3593|3594|3593|3594.5|3593|3593.5|3592.5|270
1609153970000|2020-12-28 11:12:50|3593.5||3594||3594||3593.5||236
1609153990000|2020-12-28 11:13:10|||||||||5
1609154000000|2020-12-28 11:13:20|3593.5|3592.5|3594|3593|3594|3593.5|3593.5|3592.5|331
1609154020000|2020-12-28 11:13:40||3593.5||3593.5||3593.5||3593.5|0
1609154030000|2020-12-28 11:13:50|3594.5|3594|3594.5|3593.5|3594.5|3594|3594.5|3593.5|201
1609154040000|2020-12-28 11:14:00|3594||3594.5||3594.5||3594||672
1609154060000|2020-12-28 11:14:20|3594|3594|3593.5|3593|3594.5|3594|3593.5|3593|1473
1609154070000|2020-12-28 11:14:30|3593|3592.5|3593|3592|3593.5|3592.5|3593|3592|508
1609154080000|2020-12-28 11:14:40|3593.5|3592.5|3593.5|3592.5|3593.5|3592.5|3593|3592.5|23
1609154100000|2020-12-28 11:15:00|3593||3593.5||3593.5||3593||73
1609154110000|2020-12-28 11:15:10|3593|3593|3593.5|3592.5|3593.5|3593|3593|3592.5|308
1609154120000|2020-12-28 11:15:20|||||||||13
1609154130000|2020-12-28 11:15:30|||||||||7
1609154140000|2020-12-28 11:15:40|3593|3592|3593|3592|3593|3592|3592.5|3592|263
1609154150000|2020-12-28 11:15:50|3592.5||3592.5||3593||3592.5||0
1609154160000|2020-12-28 11:16:00|||||||||205
1609154170000|2020-12-28 11:16:10|3592|3591.5|3592|3591|3592|3591.5|3591.5|3591|394
1609154180000|2020-12-28 11:16:20|3591.5|3590.5|3591.5|3590.5|3591.5|3590.5|3591|3590.5|587
1609154190000|2020-12-28 11:16:30||3591||3590.5||3591||3590.5|1131
1609154240000|2020-12-28 11:17:20|3591|3590|3590.5|3590|3591|3590.5|3590.5|3590|2149
1609154250000|2020-12-28 11:17:30|||||||||13
1609154260000|2020-12-28 11:17:40|3591|3590.5|3591|3590|3591.5|3590.5|3591|3590|719
1609154270000|2020-12-28 11:17:50||3590.5||3590.5||3590.5||3590.5|40
1609154280000|2020-12-28 11:18:00||3590||3590||3590||3590|30
1609154290000|2020-12-28 11:18:10||3590.5||3590||3590.5||3590|100
1609154310000|2020-12-28 11:18:30|||||||||51
1609154320000|2020-12-28 11:18:40|3591.5|3590.5|3591.5|3591|3591.5|3591|3591.5|3590.5|91
1609154350000|2020-12-28 11:19:10|3592|3591.5|3592.5|3591.5|3592.5|3591.5|3592|3591.5|367
1609154360000|2020-12-28 11:19:20|3592||3592||3592.5||3592||0
1609154380000|2020-12-28 11:19:40|||||||||35
1609154390000|2020-12-28 11:19:50|||||||||500
1609154400000|2020-12-28 11:20:00|||||||||33
1609154410000|2020-12-28 11:20:10||3591||3591||3591.5||3591|427
1609154430000|2020-12-28 11:20:30||3591.5||3591.5||3591.5||3591.5|0
1609154440000|2020-12-28 11:20:40|||||||||33
1609154450000|2020-12-28 11:20:50|3592.5|3592|3591.5|3590.5|3592.5|3592|3591.5|3590.5|2826
1609154470000|2020-12-28 11:21:10|3591|3590|3591.5|3590|3591.5|3590.5|3591|3590|0
1609154480000|2020-12-28 11:21:20||3590.5||3590.5||3590.5||3590.5|0
1609154490000|2020-12-28 11:21:30||3590||3590.5||3590.5||3590|0
1609154500000|2020-12-28 11:21:40||3590||3590.5||3590.5||3590|56
1609154510000|2020-12-28 11:21:50||3591||3591||3591||3591|44
1609154520000|2020-12-28 11:22:00|3592||3592||3592||3592||34
1609154530000|2020-12-28 11:22:10|3592.5|3591.5|3592.5|3591.5|3592.5|3591.5|3592.5|3591.5|30
1609154540000|2020-12-28 11:22:20|3592|3591|3592.5|3591|3592.5|3591.5|3592|3591|200
1609154550000|2020-12-28 11:22:30||3591.5||3591.5||3591.5||3591.5|0
1609154560000|2020-12-28 11:22:40|3592||3592||3592||3592||0
1609154570000|2020-12-28 11:22:50|3592.5||3592.5||3592.5||3592.5||140
1609154590000|2020-12-28 11:23:10|3592||3592.5||3592.5||3592||10
1609154620000|2020-12-28 11:23:40|3592||3592||3592||3592||229
1609154630000|2020-12-28 11:23:50|3591.5|3591|3592|3591.5|3592|3591.5|3591.5|3591|406
1609154640000|2020-12-28 11:24:00|3591.5|3591|3591.5|3590|3591.5|3591|3591|3590|406
1609154650000|2020-12-28 11:24:10|3591|3590.5|3591.5|3590.5|3591.5|3590.5|3591|3590.5|200
1609154670000|2020-12-28 11:24:30|||||||||235
1609154690000|2020-12-28 11:24:50|3592|3591|3592.5|3591.5|3592.5|3591.5|3592|3591|397
1609154700000|2020-12-28 11:25:00|3592|3591|3592|3591|3592|3591|3592|3591|3
1609154710000|2020-12-28 11:25:10|3592.5|3591.5|3592.5|3592|3593|3592.5|3592.5|3591|521
1609154720000|2020-12-28 11:25:20|3593|3592.5|3592.5|3592|3593|3592.5|3592.5|3592|74
1609154740000|2020-12-28 11:25:40|3593.5|3592.5|3593.5|3592.5|3594|3593|3593|3592.5|2656
1609154750000|2020-12-28 11:25:50|3593|3592|3593|3592|3593.5|3592|3592.5|3592|344
1609154760000|2020-12-28 11:26:00|3593.5|3592.5|3593.5|3592.5|3593.5|3592.5|3593.5|3592.5|0
1609154810000|2020-12-28 11:26:50||3593||3592.5||3593||3592.5|0
1609154830000|2020-12-28 11:27:10||3593||3593||3593||3593|0
1609154840000|2020-12-28 11:27:20|||||||||5
1609154850000|2020-12-28 11:27:30||3592.5||3592.5||3592.5||3592.5|395
1609154880000|2020-12-28 11:28:00|3594|3593|3594|3593|3594|3593|3594|3593|502
1609154890000|2020-12-28 11:28:10|3593.5|3592.5|3593.5|3592.5|3593.5|3592.5|3593.5|3592.5|300
1609154900000|2020-12-28 11:28:20|3594|3593|3593.5|3592.5|3594|3593|3593|3592.5|429
1609154910000|2020-12-28 11:28:30|3594||3594||3594||3594||0
1609154920000|2020-12-28 11:28:40||3593||3593||3593||3593|4
1609154940000|2020-12-28 11:29:00|3593.5|3592.5|3594|3593|3594|3593|3593.5|3592.5|98
1609154950000|2020-12-28 11:29:10|3593.5|3593.5|3594|3593|3594|3593.5|3593.5|3593|278
1609154960000|2020-12-28 11:29:20|3594.5|3593.5|3594|3593|3594.5|3593.5|3594|3593|33
1609154980000|2020-12-28 11:29:40|3593.5|3592.5|3593.5|3592.5|3594|3593|3593|3592.5|986
1609154990000|2020-12-28 11:29:50||3593||3593||3593||3593|0
1609155000000|2020-12-28 11:30:00|3594|3593.5|3594.5|3593.5|3594.5|3593.5|3594|3593.5|317
1609155030000|2020-12-28 11:30:30|3594|3593|3594|3593|3594.5|3594|3593.5|3592.5|1927
1609155040000|2020-12-28 11:30:40|3594.5|3593.5|3594.5|3593.5|3594.5|3594|3594.5|3593.5|232
1609155050000|2020-12-28 11:30:50|||||||||16
1609155070000|2020-12-28 11:31:10||3594||3594||3594||3594|60
1609155080000|2020-12-28 11:31:20||3593.5||3593.5||3593.5||3593.5|0
1609155110000|2020-12-28 11:31:50||3594||3593.5||3594||3593.5|50
1609155120000|2020-12-28 11:32:00|||||||||10
1609155130000|2020-12-28 11:32:10|3595|3594|3595|3594.5|3595.5|3594.5|3595|3594|1733
1609155140000|2020-12-28 11:32:20|3595.5||3595.5||3595.5||3595||264
1609155150000|2020-12-28 11:32:30|3595||3595||3595||3595||100
1609155170000|2020-12-28 11:32:50|3594.5|3594|3594.5|3593.5|3594.5|3594|3594.5|3593.5|855
1609155180000|2020-12-28 11:33:00|3595|3594|3595|3593.5|3595|3594|3595|3593.5|50
1609155190000|2020-12-28 11:33:10|3594.5||3594.5||3594.5||3594.5||0
1609155200000|2020-12-28 11:33:20|3595|3594|3595|3593.5|3595|3594|3594.5|3593.5|161
1609155230000|2020-12-28 11:33:50|3594.5||3594.5||3594.5||3594.5||0
1609155250000|2020-12-28 11:34:10|3595|3594|3595|3593.5|3595|3594|3595|3593.5|0
1609155260000|2020-12-28 11:34:20|3594.5||3594.5||3594.5||3594.5||0
1609155270000|2020-12-28 11:34:30|3595|3594|3595|3594|3595|3594|3595|3594|1
1609155280000|2020-12-28 11:34:40|3594.5|3593.5|3594.5|3593.5|3594.5|3593.5|3594.5|3593.5|0
1609155290000|2020-12-28 11:34:50|3595|3594|3595|3593.5|3595|3594|3595|3593.5|0
1609155300000|2020-12-28 11:35:00|3594.5|3594|3594.5|3594|3595|3594|3594.5|3593.5|0
1609155310000|2020-12-28 11:35:10||3593.5||3593.5||3593.5||3593.5|195
1609155320000|2020-12-28 11:35:20|||||||||80
1609155330000|2020-12-28 11:35:30||3594||3593.5||3594||3593.5|2
1609155380000|2020-12-28 11:36:20|3595|3594|3595.5|3594.5|3595.5|3595|3595|3593.5|2989
1609155410000|2020-12-28 11:36:50||3595||3595||3595||3595|0
1609155420000|2020-12-28 11:37:00|||||||||10
1609155430000|2020-12-28 11:37:10|3595|3594.5|3595|3594.5|3595|3594.5|3595|3594.5|500
1609155440000|2020-12-28 11:37:20|||||||||3
1609155470000|2020-12-28 11:37:50|||||||||778
1609155480000|2020-12-28 11:38:00|||||||||50
1609155490000|2020-12-28 11:38:10|3595.5|3595|3595.5|3595|3595.5|3595|3595.5|3595|700
1609155500000|2020-12-28 11:38:20|3595|3594.5|3595.5|3595|3595.5|3595|3594.5|3594|1572
1609155520000|2020-12-28 11:38:40|||||||||7
1609155550000|2020-12-28 11:39:10|3595|3594.5|3595.5|3594.5|3595.5|3594.5|3595|3594.5|2124
1609155580000|2020-12-28 11:39:40|3595||3595||3595||3595||0
1609155590000|2020-12-28 11:39:50|3594.5|3594|3595|3594|3595|3594|3594.5|3594|269
1609155610000|2020-12-28 11:40:10||3594.5||3594.5||3594.5||3594.5|30
1609155630000|2020-12-28 11:40:30|||||||||10
1609155640000|2020-12-28 11:40:40|||||||||3
1609155650000|2020-12-28 11:40:50||3594||3594.5||3594.5||3594|505
1609155680000|2020-12-28 11:41:20|||||||||1
1609155700000|2020-12-28 11:41:40|3595.5|3595|3595.5|3594.5|3595.5|3595|3595.5|3594.5|50
1609155710000|2020-12-28 11:41:50|3595||3595.5||3595.5||3595||140
1609155720000|2020-12-28 11:42:00|3595|3594|3595.5|3594.5|3595.5|3594.5|3594.5|3594|287
1609155730000|2020-12-28 11:42:10||3594||3594||3594||3594|0
1609155760000|2020-12-28 11:42:40|3595||3595||3595||3595||0
1609155770000|2020-12-28 11:42:50|3594.5||3594.5||3594.5||3594.5||0
1609155790000|2020-12-28 11:43:10|3594|3593.5|3594.5|3593.5|3594.5|3593.5|3594|3593.5|437
1609155810000|2020-12-28 11:43:30||3594||3593.5||3594||3593.5|361
1609155820000|2020-12-28 11:43:40|3594||3594.5||3594.5||3594||0
1609155830000|2020-12-28 11:43:50|3595|3594|3594.5|3594|3595.5|3595|3594.5|3593.5|391
1609155850000|2020-12-28 11:44:10|3595|3594.5|3595|3594.5|3595|3594.5|3595|3594.5|122
1609155860000|2020-12-28 11:44:20|3594.5|3594|3594.5|3594|3595|3594|3594.5|3594|2260
1609155870000|2020-12-28 11:44:30|||||||||341
1609155880000|2020-12-28 11:44:40|3594|3593.5|3595|3594|3595|3594|3594|3593.5|1107
1609155900000|2020-12-28 11:45:00|3594.5|3594.5|3594.5|3594|3595|3594.5|3594.5|3594|2898
1609155910000|2020-12-28 11:45:10|3594|3593.5|3594.5|3593.5|3594.5|3594|3594|3593.5|1787
1609155930000|2020-12-28 11:45:30|3594||3594||3594||3594||0
1609155940000|2020-12-28 11:45:40|||||||||200
1609155950000|2020-12-28 11:45:50|3593.5|3593|3592.5|3592|3593.5|3593|3592.5|3592|2302
1609155960000|2020-12-28 11:46:00|3593|3592.5|3593|3592.5|3593|3592.5|3592.5|3592|385
1609155990000|2020-12-28 11:46:30|3593.5|3593|3593|3592.5|3593.5|3593|3593|3592.5|290
1609156000000|2020-12-28 11:46:40|3593.5|3593|3593.5|3592.5|3593.5|3593|3593.5|3592.5|200
1609156030000|2020-12-28 11:47:10||3593||3593||3593||3592.5|13
1609156060000|2020-12-28 11:47:40|3594|3593.5|3593|3592|3594|3593.5|3593|3592|689
1609156070000|2020-12-28 11:47:50|||||||||360
1609156080000|2020-12-28 11:48:00|3592.5|3591.5|3592.5|3591.5|3592.5|3591.5|3592|3591.5|338
1609156090000|2020-12-28 11:48:10|3592|3591|3592.5|3591|3592.5|3591|3592|3591|0
1609156100000|2020-12-28 11:48:20|3592||3592.5||3592.5||3592||0
1609156110000|2020-12-28 11:48:30|3592||3592.5||3592.5||3592||0
1609156120000|2020-12-28 11:48:40||3591.5||3591.5||3591.5||3591.5|192
1609156130000|2020-12-28 11:48:50|3592|3591|3592|3591.5|3592|3591.5|3592|3591|30
1609156140000|2020-12-28 11:49:00|3592.5|3592|3592.5|3591.5|3592.5|3592|3592.5|3591.5|0
1609156150000|2020-12-28 11:49:10|3592||3592||3592||3592||0
1609156160000|2020-12-28 11:49:20|3592.5|3592|3592.5|3592|3593|3592|3592.5|3592|113
1609156180000|2020-12-28 11:49:40||3591.5||3592||3592||3591.5|36
1609156190000|2020-12-28 11:49:50|3592|3591.5|3592|3591.5|3592|3591.5|3592|3591|15
1609156200000|2020-12-28 11:50:00|||||||||20
1609156210000|2020-12-28 11:50:10|3592.5||3592.5||3592.5||3592.5||0
1609156220000|2020-12-28 11:50:20|3592|3591|3591.5|3591|3592|3591|3591.5|3591|101
1609156230000|2020-12-28 11:50:30|||||||||3
1609156260000|2020-12-28 11:51:00|||||||||22
1609156270000|2020-12-28 11:51:10|3592|3591.5|3592|3591|3592.5|3591.5|3592|3591|281
1609156300000|2020-12-28 11:51:40||3591.5||3591||3591.5||3591|109
1609156310000|2020-12-28 11:51:50|3591.5||3591.5||3591.5||3591.5||1245
1609156320000|2020-12-28 11:52:00|3592||3592||3592||3592||0
1609156330000|2020-12-28 11:52:10|||||||||28
1609156380000|2020-12-28 11:53:00||3591.5||3591.5||3591.5||3591.5|8
1609156390000|2020-12-28 11:53:10|||||||||14
1609156400000|2020-12-28 11:53:20|||||||||120
1609156440000|2020-12-28 11:54:00|||||||||32
1609156450000|2020-12-28 11:54:10|3592.5|3592|3592|3591|3593|3592|3591.5|3591|1028
1609156520000|2020-12-28 11:55:20|3591.5||3592||3592||3591.5||780
1609156530000|2020-12-28 11:55:30||3591.5||3591.5||3591.5||3591.5|492
1609156540000|2020-12-28 11:55:40|3592.5|3592|3592|3591.5|3593|3592|3592|3591.5|1303
1609156550000|2020-12-28 11:55:50|||||||||9
1609156560000|2020-12-28 11:56:00|3592.5||3592.5||3592.5||3592.5||930
1609156570000|2020-12-28 11:56:10|3592|3592|3592.5|3591.5|3592.5|3592|3592|3591.5|84
1609156590000|2020-12-28 11:56:30|3593|3592|3593|3592.5|3593|3592.5|3593|3592|0
1609156600000|2020-12-28 11:56:40|3592.5|3592|3592.5|3592|3592.5|3592|3592.5|3592|317
1609156610000|2020-12-28 11:56:50|3593|3592.5|3593|3592.5|3593|3592.5|3593|3592.5|13
1609156620000|2020-12-28 11:57:00|||||||||153
1609156630000|2020-12-28 11:57:10|3593.5|3593|3593.5|3592.5|3593.5|3593|3593.5|3592.5|415
1609156640000|2020-12-28 11:57:20||3593||3593||3593||3593|13
1609156650000|2020-12-28 11:57:30|3594|3593.5|3593.5|3593|3594.5|3593.5|3593.5|3593|210
1609156660000|2020-12-28 11:57:40|||||||||50
1609156680000|2020-12-28 11:58:00|||||||||104
1609156700000|2020-12-28 11:58:20|||||||||200
1609156710000|2020-12-28 11:58:30|3594|3593.5|3594|3593.5|3594|3593.5|3594|3593.5|86
1609156720000|2020-12-28 11:58:40|||||||||256
1609156730000|2020-12-28 11:58:50|3594.5|3594|3595|3594|3595|3594|3594|3593.5|739
1609156740000|2020-12-28 11:59:00|||||||||50
1609156750000|2020-12-28 11:59:10|3595.5||3595||3595.5||3595||0
1609156760000|2020-12-28 11:59:20|||||||||29
1609156780000|2020-12-28 11:59:40|3594.5|3593.5|3594.5|3594|3594.5|3594|3594|3593.5|75
1609156790000|2020-12-28 11:59:50|3595|3594.5|3595|3594|3595|3594.5|3594.5|3594|382
1609156800000|2020-12-28 12:00:00|3594.5|3593.5|3595|3594|3595|3594|3594|3593.5|2453
1609156810000|2020-12-28 12:00:10|3594.5|3593.5|3593.5|3593|3595|3594|3593.5|3593|1442
1609156820000|2020-12-28 12:00:20|3593|3592.5|3593.5|3593|3593.5|3593|3593|3592.5|474
1609156830000|2020-12-28 12:00:30|||||||||100
1609156840000|2020-12-28 12:00:40|3594|3593.5|3594|3593.5|3594|3593.5|3594|3593.5|1249
1609156860000|2020-12-28 12:01:00|3593.5|3593|3594|3593.5|3594|3593.5|3593.5|3593|697
1609156900000|2020-12-28 12:01:40|3593.5|3593|3594|3593|3594|3593|3593.5|3593|72
1609156920000|2020-12-28 12:02:00|3593.5|3593.5|3593.5|3593|3593.5|3593.5|3593.5|3593|530
1609156930000|2020-12-28 12:02:10|||||||||27
1609156950000|2020-12-28 12:02:30|3594|3593.5|3594.5|3593.5|3594.5|3594|3594|3593|1330
1609156960000|2020-12-28 12:02:40|3595|3594|3595|3594|3595|3594|3595|3594|660
1609156970000|2020-12-28 12:02:50|3594.5|3593.5|3594|3593|3594.5|3593.5|3593.5|3592.5|1697
1609156980000|2020-12-28 12:03:00|3594.5|3593.5|3594.5|3593.5|3595|3594.5|3594|3593|5132
1609156990000|2020-12-28 12:03:10|3594|3593|3593.5|3592.5|3594|3593|3593.5|3592.5|20
1609157000000|2020-12-28 12:03:20|3593||3593||3593||3593||341
1609157010000|2020-12-28 12:03:30|3593.5|3593|3593.5|3593|3593.5|3593|3593.5|3592.5|50
1609157020000|2020-12-28 12:03:40|3594|3593.5|3594|3593|3594|3593.5|3594|3593|152
1609157040000|2020-12-28 12:04:00|3593.5|3592.5|3593.5|3592.5|3593.5|3593|3593|3592.5|170
1609157060000|2020-12-28 12:04:20|3593|3592|3593|3592|3593|3592|3592.5|3592|275
1609157080000|2020-12-28 12:04:40|3593.5|3592.5|3593|3592.5|3593.5|3592.5|3593|3592.5|0
1609157110000|2020-12-28 12:05:10|3592.5|3592|3593|3592|3593|3592|3592.5|3592|1
1609157120000|2020-12-28 12:05:20|3592.5|3591.5|3592|3591.5|3592.5|3591.5|3592|3591.5|320
1609157130000|2020-12-28 12:05:30|3591.5|3591|3592|3591|3592|3591.5|3591.5|3591|773
1609157140000|2020-12-28 12:05:40|3591.5||3591.5||3591.5||3591.5||0
1609157150000|2020-12-28 12:05:50|3592||3592||3592||3592||0
1609157170000|2020-12-28 12:06:10|3591.5||3592||3592||3591.5||0
1609157180000|2020-12-28 12:06:20||3591.5||3591||3591.5||3591|50
1609157190000|2020-12-28 12:06:30|3592.5|3591.5|3592|3591.5|3592.5|3592|3592|3591|2000
1609157200000|2020-12-28 12:06:40|||||||||402
1609157210000|2020-12-28 12:06:50|3592.5|3592|3592.5|3592|3592.5|3592|3592|3591.5|634
1609157220000|2020-12-28 12:07:00|3592|3591.5|3592|3591.5|3592.5|3591.5|3592|3591|176
1609157230000|2020-12-28 12:07:10|3592.5|3592|3592.5|3592|3592.5|3592|3592.5|3592|228
1609157240000|2020-12-28 12:07:20|||||||||519
1609157250000|2020-12-28 12:07:30|||||||||94
1609157260000|2020-12-28 12:07:40|3592|3591.5|3592|3591.5|3592.5|3591.5|3592|3591.5|82
1609157280000|2020-12-28 12:08:00|||||||||4
1609157290000|2020-12-28 12:08:10|3591.5|3591|3591.5|3591|3591.5|3591|3591.5|3591|521
1609157320000|2020-12-28 12:08:40|3591|3590.5|3591|3590.5|3591|3590.5|3591|3590|51
1609157340000|2020-12-28 12:09:00|3591.5||3591||3591.5||3591||20
1609157350000|2020-12-28 12:09:10|||||||||20
1609157370000|2020-12-28 12:09:30|3591.5|3591|3591.5|3590.5|3591.5|3591|3591.5|3590.5|290
1609157390000|2020-12-28 12:09:50||3591||3591||3591||3591|0
1609157410000|2020-12-28 12:10:10|3591|3590.5|3591.5|3590.5|3591.5|3590.5|3591|3590.5|153
1609157450000|2020-12-28 12:10:50|3592|3591|3592.5|3592|3592.5|3592|3592|3590.5|433
1609157480000|2020-12-28 12:11:20|3593|3592.5|3593|3592|3593|3592.5|3593|3592|313
1609157490000|2020-12-28 12:11:30|||||||||13
1609157520000|2020-12-28 12:12:00|||||||||55
1609157580000|2020-12-28 12:13:00||3592.5||3592.5||3592.5||3592.5|25
1609157590000|2020-12-28 12:13:10|3592.5|3592|3592.5|3592|3592.5|3592|3592.5|3592|178
1609157610000|2020-12-28 12:13:30|||||||||12
1609157630000|2020-12-28 12:13:50|3592|3591.5|3592|3591|3592|3591.5|3591.5|3591|1137
1609157640000|2020-12-28 12:14:00|||||||||15
1609157660000|2020-12-28 12:14:20||3591.5||3591.5||3591.5||3591.5|17
1609157670000|2020-12-28 12:14:30|3592.5||3592.5||3592.5||3592.5||270
1609157680000|2020-12-28 12:14:40||3592||3592||3592||3591.5|45
1609157690000|2020-12-28 12:14:50|3593||3593||3593||3593||0
1609157710000|2020-12-28 12:15:10|3592.5||3592.5||3592.5||3592.5||0
1609157720000|2020-12-28 12:15:20|3593|3592.5|3593|3592.5|3593|3592.5|3593|3592.5|290
1609157730000|2020-12-28 12:15:30|||||||||166
1609157740000|2020-12-28 12:15:40|3592.5|3592|3593|3592|3593|3592.5|3592.5|3592|163
1609157750000|2020-12-28 12:15:50|3593.5|3592.5|3593.5|3593|3593.5|3593|3593.5|3592|497
1609157770000|2020-12-28 12:16:10|3593|3592.5|3593|3592|3593|3592.5|3593|3592|313
1609157780000|2020-12-28 12:16:20|3593.5||3593||3593.5||3593||0
1609157790000|2020-12-28 12:16:30|3593.5|3592.5|3593.5|3592.5|3593.5|3593|3593.5|3592.5|50
1609157860000|2020-12-28 12:17:40|3594|3593|3594|3593.5|3594.5|3594|3594|3593|7681
1609157880000|2020-12-28 12:18:00|||||||||114
1609157890000|2020-12-28 12:18:10|3594.5|3594|3594.5|3593.5|3594.5|3594|3594.5|3593.5|311
1609157900000|2020-12-28 12:18:20||3594||3593.5||3594||3593.5|0
1609157920000|2020-12-28 12:18:40||3594||3594||3594||3594|8
1609157930000|2020-12-28 12:18:50|||||||||30
1609157940000|2020-12-28 12:19:00|||||||||62
1609157950000|2020-12-28 12:19:10|3595|3594.5|3595|3594.5|3595|3594.5|3595|3594|780
1609157960000|2020-12-28 12:19:20|3594.5|3594|3595|3594|3595|3594|3594.5|3594|530
1609157970000|2020-12-28 12:19:30|3594.5|3594.5|3595|3594.5|3595|3594.5|3594.5|3594.5|0
1609157980000|2020-12-28 12:19:40|||||||||50
1609158000000|2020-12-28 12:20:00|||||||||14
1609158010000|2020-12-28 12:20:10|3594.5|3594|3594.5|3593.5|3594.5|3594|3594.5|3593.5|1123
1609158020000|2020-12-28 12:20:20||3594||3593.5||3594||3593.5|0
1609158030000|2020-12-28 12:20:30|||||||||45
1609158040000|2020-12-28 12:20:40||3594||3593.5||3594||3593.5|0
1609158050000|2020-12-28 12:20:50|3595|3594|3594.5|3594|3595|3594|3594.5|3594|0
1609158060000|2020-12-28 12:21:00|3595||3595||3595||3595||30
1609158070000|2020-12-28 12:21:10||3594.5||3594.5||3594.5||3594.5|0
1609158090000|2020-12-28 12:21:30|3595.5|3595|3595.5|3595|3595.5|3595|3595.5|3595|442
1609158120000|2020-12-28 12:22:00||3594.5||3594.5||3594.5||3594.5|87
1609158170000|2020-12-28 12:22:50|||||||||1
1609158180000|2020-12-28 12:23:00|3595|3594|3594.5|3593.5|3595.5|3594|3594.5|3593.5|3341
1609158190000|2020-12-28 12:23:10||3594||3593.5||3594||3593.5|35
1609158220000|2020-12-28 12:23:40|3594|3593|3592|3591|3594.5|3593|3592|3591|8325
1609158230000|2020-12-28 12:23:50|3592.5|3591.5|3593.5|3592.5|3593.5|3593|3592.5|3591|7013
1609158250000|2020-12-28 12:24:10|||||||||308
1609158260000|2020-12-28 12:24:20|3593||3593||3593||3593||0
1609158270000|2020-12-28 12:24:30|3593.5|3593|3593.5|3592.5|3593.5|3593|3593.5|3592.5|130
1609158290000|2020-12-28 12:24:50|||||||||100
1609158300000|2020-12-28 12:25:00|3594|3593|3594|3593|3594|3593.5|3594|3593|203
1609158330000|2020-12-28 12:25:30|3593.5||3593.5||3593.5||3593.5||23
1609158340000|2020-12-28 12:25:40||3592.5||3592.5||3592.5||3592.5|130
1609158350000|2020-12-28 12:25:50|3594|3593|3594|3593|3594|3593|3594|3593|0
1609158400000|2020-12-28 12:26:40|3593.5||3593.5||3594||3593.5||115
1609158440000|2020-12-28 12:27:20|3594|3593.5|3594|3593|3594|3593.5|3594|3593|535
1609158450000|2020-12-28 12:27:30|3593.5||3593.5||3593.5||3593.5||100
1609158460000|2020-12-28 12:27:40|||||||||100
1609158480000|2020-12-28 12:28:00|3593|3592.5|3593|3592|3593|3592.5|3593|3592|303
1609158500000|2020-12-28 12:28:20|3592.5||3592.5||3592.5||3592.5||0
1609158520000|2020-12-28 12:28:40|3593|3592.5|3592.5|3592|3593|3592.5|3592.5|3591.5|439
1609158540000|2020-12-28 12:29:00|3593||3593||3593||3593||327
1609158550000|2020-12-28 12:29:10|||||||||25
1609158560000|2020-12-28 12:29:20|||||||||501
1609158580000|2020-12-28 12:29:40|3592.5||3592.5||3593||3592.5||190
1609158590000|2020-12-28 12:29:50|3593|3592.5|3593|3592.5|3593|3592.5|3593|3592.5|149
1609158600000|2020-12-28 12:30:00|3593.5|3593|3593.5|3592.5|3593.5|3593|3593.5|3592.5|1080
1609158610000|2020-12-28 12:30:10||3593||3593||3593||3593|0
1609158620000|2020-12-28 12:30:20|||||||||10
1609158630000|2020-12-28 12:30:30|3593|3592.5|3593|3592.5|3593|3592.5|3593|3592.5|226
1609158650000|2020-12-28 12:30:50|||||||||307
1609158660000|2020-12-28 12:31:00|3593.5|3593|3593.5|3592.5|3593.5|3593|3593.5|3592.5|224
1609158680000|2020-12-28 12:31:20||3593||3593||3593||3593|310
1609158690000|2020-12-28 12:31:30|3594|3593.5|3594|3593.5|3594|3593.5|3594|3593.5|354
1609158700000|2020-12-28 12:31:40|||||||||11
1609158720000|2020-12-28 12:32:00|3594.5|3594|3594.5|3594|3595|3594.5|3594.5|3594|5615
1609158760000|2020-12-28 12:32:40|||||||||55
1609158770000|2020-12-28 12:32:50|3594|3593.5|3593.5|3592.5|3594|3593.5|3593.5|3592.5|699
1609158780000|2020-12-28 12:33:00|3593|3592|3592.5|3592|3593.5|3592|3592|3591.5|507
1609158800000|2020-12-28 12:33:20|3593|3592.5|3593|3592.5|3593|3592.5|3593|3592.5|100
1609158810000|2020-12-28 12:33:30||3592||3592||3592.5||3592|1051
1609158820000|2020-12-28 12:33:40|||||||||15
1609158830000|2020-12-28 12:33:50|||||||||200
1609158860000|2020-12-28 12:34:20|3592.5||3592.5||3593||3592.5||450
1609158880000|2020-12-28 12:34:40|||||||||10
1609158890000|2020-12-28 12:34:50|3593|3592.5|3593|3592.5|3593|3592.5|3593|3592.5|375
1609158900000|2020-12-28 12:35:00|3593.5|3593|3593.5|3593|3593.5|3593|3593.5|3593|341
1609158950000|2020-12-28 12:35:50|3594|3593.5|3594|3593.5|3594|3593.5|3594|3593.5|351
1609158960000|2020-12-28 12:36:00|3594.5|3594|3595|3594|3595|3594.5|3594.5|3594|1154
1609158980000|2020-12-28 12:36:20||3594.5||3594.5||3594.5||3594.5|0
1609158990000|2020-12-28 12:36:30|3595.5|3595|3595.5|3595|3596|3595.5|3595.5|3595|1168
1609159010000|2020-12-28 12:36:50|||||||||100
1609159120000|2020-12-28 12:38:40|||||||||211
1609159140000|2020-12-28 12:39:00|3595|3594.5|3594.5|3594|3595|3594.5|3594.5|3594|1117
1609159150000|2020-12-28 12:39:10|3595|3594.5|3595.5|3594.5|3595.5|3594.5|3595|3594.5|1123
1609159160000|2020-12-28 12:39:20||3595||3595||3595||3595|1180
1609159170000|2020-12-28 12:39:30|3596||3596||3596||3596||220
1609159210000|2020-12-28 12:40:10|||||||||3
1609159220000|2020-12-28 12:40:20|3595.5||3596||3596||3595.5||0
1609159260000|2020-12-28 12:41:00|3595.5|3594.5|3595|3594.5|3595.5|3594.5|3595|3594|1643
1609159270000|2020-12-28 12:41:10|3595.5|3595|3595.5|3595|3596|3595|3595.5|3595|514
1609159280000|2020-12-28 12:41:20|3596|3594.5|3596|3595|3596|3595|3596|3594.5|310
1609159290000|2020-12-28 12:41:30|3595.5|3594.5|3595.5|3594.5|3596|3595|3595.5|3594.5|517
1609159300000|2020-12-28 12:41:40|3595|3594|3595|3594|3595|3594|3594.5|3593.5|419
1609159310000|2020-12-28 12:41:50|3595.5|3594.5|3595|3594|3595.5|3594.5|3595|3594|567
1609159320000|2020-12-28 12:42:00|||||||||12
1609159340000|2020-12-28 12:42:20|3595.5|3594.5|3595.5|3594.5|3595.5|3594.5|3595.5|3594.5|89
1609159370000|2020-12-28 12:42:50|3596|3595|3596|3595.5|3596|3595.5|3596|3594.5|352
1609159380000|2020-12-28 12:43:00|3596.5|3596|3596.5|3595.5|3596.5|3596|3596.5|3595.5|1269
1609159390000|2020-12-28 12:43:10|||||||||70
1609159400000|2020-12-28 12:43:20|||||||||30
1609159410000|2020-12-28 12:43:30||3596||3596||3596||3596|0
1609159420000|2020-12-28 12:43:40||3595.5||3595.5||3595.5||3595.5|0
1609159440000|2020-12-28 12:44:00|||||||||100
1609159450000|2020-12-28 12:44:10|3596||3596.5||3596.5||3596||210
1609159460000|2020-12-28 12:44:20|3596||3596||3596.5||3596||31
1609159470000|2020-12-28 12:44:30|||||||||13
1609159480000|2020-12-28 12:44:40|3596.5||3596||3596.5||3596||89
1609159490000|2020-12-28 12:44:50|3596.5||3596.5||3596.5||3596.5||0
1609159500000|2020-12-28 12:45:00|3596||3596||3596||3596||1036
1609159510000|2020-12-28 12:45:10|3596.5|3596|3596.5|3595.5|3596.5|3596|3596.5|3595.5|1589
1609159530000|2020-12-28 12:45:30|||||||||4
1609159550000|2020-12-28 12:45:50||3596||3595.5||3596||3595.5|15
1609159570000|2020-12-28 12:46:10|3597|3596|3597|3596.5|3597|3596.5|3597|3595.5|2476
1609159580000|2020-12-28 12:46:20|||||||||60
1609159600000|2020-12-28 12:46:40|||||||||36
1609159610000|2020-12-28 12:46:50|||||||||18
1609159650000|2020-12-28 12:47:30|3597.5|3597|3597.5|3597|3597.5|3597|3597.5|3597|1357
1609159660000|2020-12-28 12:47:40|3597|3596.5|3597|3596.5|3597|3596.5|3597|3596.5|673
1609159680000|2020-12-28 12:48:00|3597.5|3597|3597.5|3597|3597.5|3597|3597.5|3596.5|1513
1609159690000|2020-12-28 12:48:10|3597|3596.5|3597.5|3596.5|3597.5|3596.5|3597|3596.5|699
1609159700000|2020-12-28 12:48:20|3597|3596|3597|3596|3597|3596|3596.5|3596|887
1609159720000|2020-12-28 12:48:40|3596.5|3595.5|3596.5|3595.5|3596.5|3595.5|3596|3595.5|658
1609159730000|2020-12-28 12:48:50|||||||||55
1609159770000|2020-12-28 12:49:30|||||||||12
1609159780000|2020-12-28 12:49:40||3596||3596||3596||3596|10
1609159790000|2020-12-28 12:49:50|||||||||99
1609159800000|2020-12-28 12:50:00|3596|3595.5|3596|3595.5|3596.5|3595.5|3596|3595.5|98
1609159830000|2020-12-28 12:50:30|||||||||180
1609159840000|2020-12-28 12:50:40|3595.5|3595|3596|3595|3596|3595.5|3595.5|3595|1874
1609159850000|2020-12-28 12:50:50|3595.5|3595.5|3596|3595.5|3596|3595.5|3595.5|3595.5|250
1609159860000|2020-12-28 12:51:00|||||||||677
1609159870000|2020-12-28 12:51:10|||||||||32
1609159890000|2020-12-28 12:51:30|||||||||4
1609159900000|2020-12-28 12:51:40|3596.5|3596|3596|3595.5|3596.5|3596|3596|3595.5|682
1609159930000|2020-12-28 12:52:10|3596.5|3596|3596|3595.5|3596.5|3596|3596|3595.5|1107
1609159950000|2020-12-28 12:52:30|||||||||156
1609159960000|2020-12-28 12:52:40|||||||||41
1609159970000|2020-12-28 12:52:50|||||||||409
1609160020000|2020-12-28 12:53:40|3595.5|3595|3595|3594|3596|3595|3595|3594|1304
1609160030000|2020-12-28 12:53:50||3594.5||3594.5||3594.5||3594.5|0
1609160040000|2020-12-28 12:54:00||3594||3594.5||3594.5||3594|0
1609160060000|2020-12-28 12:54:20|3595.5|3595|3595.5|3595|3595.5|3595|3595|3595|215
1609160070000|2020-12-28 12:54:30|3596|3595.5|3596|3595.5|3596|3595.5|3596|3595.5|185
1609160080000|2020-12-28 12:54:40|3595.5|3595|3596|3595|3596|3595.5|3595.5|3595|1928
1609160090000|2020-12-28 12:54:50|3595.5|3595.5|3596|3595|3596|3595.5|3595.5|3595|699
1609160100000|2020-12-28 12:55:00|3595.5||3596||3596||3595.5||228
1609160110000|2020-12-28 12:55:10|3595.5||3595.5||3595.5||3595.5||0
1609160120000|2020-12-28 12:55:20|3596|3595.5|3597|3596.5|3597.5|3597|3596|3595.5|10912
1609160130000|2020-12-28 12:55:30|3596.5|3596|3596|3595|3596.5|3596|3596|3595|796
1609160140000|2020-12-28 12:55:40|3595.5|3595.5|3595.5|3595|3595.5|3595.5|3595.5|3595|335
1609160150000|2020-12-28 12:55:50|||||||||40
1609160170000|2020-12-28 12:56:10|||||||||27
1609160180000|2020-12-28 12:56:20|||||||||65
1609160200000|2020-12-28 12:56:40||3594.5||3594.5||3595||3594.5|1044
1609160210000|2020-12-28 12:56:50||3595||3594.5||3595||3594.5|759
1609160230000|2020-12-28 12:57:10||3595||3594.5||3595||3594.5|50
1609160250000|2020-12-28 12:57:30|3595|3594|3595|3594|3595|3594.5|3595|3594|13
1609160260000|2020-12-28 12:57:40|3594.5||3595||3595||3594.5||0
1609160280000|2020-12-28 12:58:00|3595.5|3594.5|3595.5|3595|3595.5|3595|3595.5|3594.5|478
1609160300000|2020-12-28 12:58:20|3596|3595.5|3596|3595|3596|3595.5|3596|3595|543
1609160310000|2020-12-28 12:58:30|3595.5||3595.5||3595.5||3595.5||0
1609160320000|2020-12-28 12:58:40|3595|3594.5|3594.5|3594|3595.5|3594.5|3594.5|3594|942
1609160350000|2020-12-28 12:59:10|3595|3594.5|3594.5|3594|3595|3594.5|3594.5|3594|1218
1609160360000|2020-12-28 12:59:20|3595|3594.5|3595|3594.5|3595|3594.5|3595|3594.5|28
1609160380000|2020-12-28 12:59:40||3594||3594.5||3594.5||3594|138
1609160390000|2020-12-28 12:59:50|3595.5|3595|3595.5|3595|3596|3595|3595.5|3595|2220
1609160400000|2020-12-28 13:00:00||3594.5||3594.5||3594.5||3594.5|1
1609160410000|2020-12-28 13:00:10||3595||3594.5||3595||3594.5|25
1609160420000|2020-12-28 13:00:20|3595|3595|3593.5|3593|3595|3595|3593|3592.5|3818
1609160430000|2020-12-28 13:00:30|3593|3592.5|3593|3592.5|3593|3592.5|3593|3592.5|98
1609160440000|2020-12-28 13:00:40|3593.5||3593.5||3593.5||3593.5||0
1609160460000|2020-12-28 13:01:00|3594|3593|3594.5|3594|3595|3594|3594|3592.5|432
1609160470000|2020-12-28 13:01:10|||||||||259
1609160480000|2020-12-28 13:01:20||3593.5||3593.5||3593.5||3593|1
1609160490000|2020-12-28 13:01:30||3594||3594||3594||3594|1
1609160500000|2020-12-28 13:01:40|3594|3593.5|3594.5|3593.5|3594.5|3593.5|3594|3593.5|99
1609160520000|2020-12-28 13:02:00|3594|3594|3594|3593.5|3594.5|3594|3594|3593.5|154
1609160530000|2020-12-28 13:02:10|3594.5|3594|3594|3593.5|3594.5|3594|3594|3593.5|899
1609160540000|2020-12-28 13:02:20|3594.5|3594|3594.5|3594|3594.5|3594|3594.5|3594|60
1609160550000|2020-12-28 13:02:30||3593.5||3593.5||3593.5||3593.5|0
1609160580000|2020-12-28 13:03:00|3594||3594||3594.5||3594||521
1609160590000|2020-12-28 13:03:10|3594.5|3594|3594.5|3594|3594.5|3594|3594.5|3594|465
1609160600000|2020-12-28 13:03:20|3594|3593.5|3594.5|3593.5|3594.5|3593.5|3594|3593.5|298
1609160610000|2020-12-28 13:03:30|3594|3593|3593|3592|3594.5|3593|3592.5|3592|294
1609160640000|2020-12-28 13:04:00|3592.5|3591.5|3592.5|3591.5|3592.5|3591.5|3592.5|3591.5|150
1609160650000|2020-12-28 13:04:10|3593|3592|3592.5|3592|3593|3592|3592.5|3592|0
1609160660000|2020-12-28 13:04:20|||||||||300
1609160680000|2020-12-28 13:04:40|3593|3592.5|3593|3592|3593.5|3592.5|3593|3592|2663
1609160690000|2020-12-28 13:04:50|||||||||20
1609160700000|2020-12-28 13:05:00|||||||||30
1609160710000|2020-12-28 13:05:10|3593.5|3592.5|3593.5|3592.5|3593.5|3593|3593.5|3592.5|193
1609160720000|2020-12-28 13:05:20|3593|3592|3592.5|3591|3593.5|3592|3592|3591|725
1609160730000|2020-12-28 13:05:30|3592|3591.5|3592.5|3591.5|3592.5|3591.5|3592|3591.5|123
1609160750000|2020-12-28 13:05:50|3592||3592.5||3592.5||3592||0
1609160780000|2020-12-28 13:06:20|3592|3591|3592.5|3591|3592.5|3591|3592|3591|0
1609160790000|2020-12-28 13:06:30|3592|3591.5|3592.5|3591|3592.5|3591.5|3592|3591|1
1609160800000|2020-12-28 13:06:40||3591.5||3591.5||3591.5||3591|13
1609160820000|2020-12-28 13:07:00||3592||3591.5||3592||3591.5|27
1609160830000|2020-12-28 13:07:10|3593|3592|3593|3592|3593|3592.5|3593|3592|316
1609160850000|2020-12-28 13:07:30|||||||||6
1609160880000|2020-12-28 13:08:00|||||||||100
1609160890000|2020-12-28 13:08:10||3592.5||3592.5||3592.5||3592|30
1609160900000|2020-12-28 13:08:20||3592||3592||3592||3592|33
1609160920000|2020-12-28 13:08:40|3592.5||3592.5||3592.5||3592.5||0
1609160930000|2020-12-28 13:08:50|||||||||85
1609160950000|2020-12-28 13:09:10|||||||||200
1609160960000|2020-12-28 13:09:20|||||||||85
1609160990000|2020-12-28 13:09:50|3592|3591.5|3592.5|3591.5|3592.5|3591.5|3592|3591.5|175
1609161010000|2020-12-28 13:10:10|3592||3592||3592||3592||334
1609161020000|2020-12-28 13:10:20|3592.5|3592|3592.5|3592|3592.5|3592|3592.5|3592|791
1609161030000|2020-12-28 13:10:30||3591.5||3591.5||3592||3591.5|0
1609161060000|2020-12-28 13:11:00|3592|3591|3591.5|3591|3592|3591|3591.5|3591|378
1609161110000|2020-12-28 13:11:50|3592|3591.5|3592|3591.5|3592.5|3591.5|3592|3591|996
1609161120000|2020-12-28 13:12:00||3591||3591||3591.5||3591|316
1609161140000|2020-12-28 13:12:20|3592.5|3591.5|3592.5|3591.5|3592.5|3592|3592.5|3591.5|1279
1609161160000|2020-12-28 13:12:40|||||||||83
1609161170000|2020-12-28 13:12:50||3592||3591.5||3592||3591.5|0
1609161180000|2020-12-28 13:13:00|3593|3592|3592.5|3592|3593|3592.5|3592.5|3591.5|1594
1609161190000|2020-12-28 13:13:10|3592|3591.5|3592|3591|3592|3591.5|3591.5|3591|955
1609161200000|2020-12-28 13:13:20|||||||||28
1609161210000|2020-12-28 13:13:30||3591.5||3591||3591.5||3591|400
1609161220000|2020-12-28 13:13:40|3591.5|3590.5|3591.5|3591|3591.5|3591|3591.5|3590.5|0
1609161230000|2020-12-28 13:13:50|3592|3591.5|3591.5|3591|3592|3591.5|3591.5|3591|330
1609161240000|2020-12-28 13:14:00|3592|3590.5|3592|3591|3592|3591.5|3592|3590.5|435
1609161250000|2020-12-28 13:14:10|||||||||1
1609161260000|2020-12-28 13:14:20|3591.5||3591.5||3591.5||3591.5||15
1609161280000|2020-12-28 13:14:40|||||||||1000
1609161290000|2020-12-28 13:14:50|||||||||280
1609161300000|2020-12-28 13:15:00||3590.5||3590.5||3590.5||3590.5|228
1609161310000|2020-12-28 13:15:10|3591|3591|3591.5|3590.5|3591.5|3591|3591|3590.5|657
1609161320000|2020-12-28 13:15:20|3591||3591.5||3591.5||3591||500
1609161340000|2020-12-28 13:15:40|3591|3590|3591.5|3590.5|3591.5|3590.5|3591|3590|1432
1609161350000|2020-12-28 13:15:50||3590||3590||3590.5||3590|300
1609161360000|2020-12-28 13:16:00||3590.5||3590.5||3590.5||3590|0
1609161370000|2020-12-28 13:16:10||3590||3590.5||3590.5||3590|20
1609161380000|2020-12-28 13:16:20|3591|3590|3591|3590|3591|3590|3591|3590|98
1609161390000|2020-12-28 13:16:30|3590.5|3590.5|3591|3590|3591|3590.5|3590.5|3590|345
1609161410000|2020-12-28 13:16:50||3590.5||3590.5||3590.5||3590|0
1609161420000|2020-12-28 13:17:00||3590||3590||3590||3590|0
1609161430000|2020-12-28 13:17:10||3590.5||3590.5||3590.5||3590|0
1609161440000|2020-12-28 13:17:20|3591.5|3591|3591.5|3590.5|3591.5|3591|3591.5|3590.5|236
1609161460000|2020-12-28 13:17:40|||||||||11
1609161530000|2020-12-28 13:18:50|3591|3590|3591|3590|3591|3590|3590.5|3590|345
1609161540000|2020-12-28 13:19:00|3591.5|3591|3592|3591.5|3592|3591.5|3591.5|3591|1625
1609161550000|2020-12-28 13:19:10|||||||||100
1609161560000|2020-12-28 13:19:20|3592.5|3592|3592.5|3591.5|3593|3592.5|3592|3591.5|695
1609161570000|2020-12-28 13:19:30|3592||3592.5||3592.5||3592||91
1609161580000|2020-12-28 13:19:40|3593|3592|3592.5|3591.5|3593|3592.5|3592.5|3591.5|699
1609161590000|2020-12-28 13:19:50|3592|3591|3592|3591|3592|3591|3592|3591|332
1609161620000|2020-12-28 13:20:20|3591.5|3590.5|3591.5|3590.5|3591.5|3591|3591|3590.5|234
1609161630000|2020-12-28 13:20:30|3591||3591||3591||3591||0
1609161660000|2020-12-28 13:21:00|||||||||86
1609161670000|2020-12-28 13:21:10|3591.5|3591|3591.5|3590.5|3591.5|3591|3591|3590.5|244
1609161680000|2020-12-28 13:21:20|3591||3591||3591||3591||0
1609161690000|2020-12-28 13:21:30|3590.5|3590|3590.5|3589.5|3590.5|3590|3590|3589.5|3400
1609161700000|2020-12-28 13:21:40|3591|3590|3591|3590|3591|3590|3591|3590|0
1609161710000|2020-12-28 13:21:50|3590.5|3589.5|3590.5|3589.5|3590.5|3589.5|3590.5|3589.5|0
1609161720000|2020-12-28 13:22:00|3590|3590|3590.5|3589.5|3590.5|3590|3590|3589.5|417
1609161730000|2020-12-28 13:22:10|3591|3590|3591|3590.5|3591|3590.5|3590.5|3590|647
1609161740000|2020-12-28 13:22:20|3591.5||3591.5||3591.5||3591.5||400
1609161750000|2020-12-28 13:22:30|3591||3591.5||3591.5||3591||73
1609161780000|2020-12-28 13:23:00|3591||3591.5||3591.5||3591||27
1609161790000|2020-12-28 13:23:10|||||||||20
1609161810000|2020-12-28 13:23:30|3591|3590|3591.5|3590.5|3591.5|3590.5|3591|3590|429
1609161820000|2020-12-28 13:23:40|3591|3590|3590.5|3589.5|3591|3590|3590.5|3589.5|820
1609161830000|2020-12-28 13:23:50|3590||3590||3590||3590||100
1609161840000|2020-12-28 13:24:00|3589.5|3589|3590|3589|3590|3589|3589.5|3589|160
1609161850000|2020-12-28 13:24:10|3589.5|3588.5|3589.5|3588.5|3590|3589|3589|3588|1220
1609161860000|2020-12-28 13:24:20|3589||3589||3589||3589||0
1609161870000|2020-12-28 13:24:30||3588||3588||3588||3588|215
1609161900000|2020-12-28 13:25:00|3588.5|3587.5|3588|3587|3589|3587.5|3587.5|3587|3004
1609161910000|2020-12-28 13:25:10|||||||||122
1609161920000|2020-12-28 13:25:20|3587|3586.5|3587|3586.5|3587.5|3586.5|3587|3586.5|256
1609161930000|2020-12-28 13:25:30|3587.5||3587||3587.5||3587||153
1609161950000|2020-12-28 13:25:50|||||||||30
1609161960000|2020-12-28 13:26:00|3587.5|3587|3587.5|3587|3587.5|3587|3587.5|3587|1544
1609161970000|2020-12-28 13:26:10|3588||3588||3588||3588||70
1609161980000|2020-12-28 13:26:20|3588.5|3587.5|3588.5|3587.5|3588.5|3588|3588.5|3587|1122
1609162000000|2020-12-28 13:26:40|||||||||165
1609162020000|2020-12-28 13:27:00||3588||3588||3588||3588|91
1609162030000|2020-12-28 13:27:10|3589|3588.5|3588.5|3588|3589|3588.5|3588.5|3588|80
1609162040000|2020-12-28 13:27:20|3589|3587.5|3588|3587|3589|3587.5|3588|3587|1295
1609162070000|2020-12-28 13:27:50|3588.5|3587.5|3588.5|3587.5|3588.5|3587.5|3588.5|3587.5|132
1609162080000|2020-12-28 13:28:00||3588||3587.5||3588||3587.5|598
1609162090000|2020-12-28 13:28:10|3588||3588.5||3588.5||3588||0
1609162100000|2020-12-28 13:28:20|3588||3588||3588||3588||0
1609162110000|2020-12-28 13:28:30|3588.5|3588|3588.5|3588|3588.5|3588|3588.5|3588|668
1609162140000|2020-12-28 13:29:00||3587.5||3587.5||3587.5||3587.5|312
1609162160000|2020-12-28 13:29:20|3589|3588|3589.5|3588.5|3589.5|3589|3589|3588|1709
1609162170000|2020-12-28 13:29:30|3590|3589|3589|3588|3590|3589|3589|3588|739
1609162180000|2020-12-28 13:29:40|3589.5|3588.5|3589.5|3588.5|3589.5|3589|3589|3588.5|394
1609162200000|2020-12-28 13:30:00|3590|3589|3590|3589|3590|3589|3590|3589|10
1609162210000|2020-12-28 13:30:10|||||||||5
1609162220000|2020-12-28 13:30:20|3590.5|3589.5|3590.5|3590|3590.5|3590|3590.5|3589.5|1866
1609162230000|2020-12-28 13:30:30|3590|3589.5|3590|3589|3590.5|3589.5|3589.5|3589|2604
1609162250000|2020-12-28 13:30:50|3589.5|3588.5|3589|3588.5|3590|3588.5|3589|3588.5|474
1609162260000|2020-12-28 13:31:00|3588.5|3588|3588.5|3587.5|3589|3588|3588.5|3587.5|384
1609162270000|2020-12-28 13:31:10|3588|3588|3588.5|3588|3588.5|3588|3588|3588|376
1609162280000|2020-12-28 13:31:20|3588|3587.5|3588.5|3588|3589|3588|3588|3587.5|270
1609162300000|2020-12-28 13:31:40|3589||3589||3589||3589||0
1609162310000|2020-12-28 13:31:50|||||||||44
1609162340000|2020-12-28 13:32:20|3588.5|3587.5|3588|3587.5|3588.5|3588|3588|3587.5|2678
1609162350000|2020-12-28 13:32:30|||||||||196
1609162370000|2020-12-28 13:32:50|3587.5|3587|3588|3587|3588|3587.5|3587.5|3587|956
1609162400000|2020-12-28 13:33:20||3587.5||3587.5||3587.5||3587.5|222
1609162410000|2020-12-28 13:33:30||3587||3587||3587||3587|0
1609162420000|2020-12-28 13:33:40|3588.5|3587.5|3588.5|3587.5|3588.5|3588|3588|3587.5|1752
1609162430000|2020-12-28 13:33:50||3588||3587.5||3588||3587.5|204
1609162440000|2020-12-28 13:34:00|3588|3588|3588.5|3587.5|3588.5|3588|3588|3587.5|333
1609162450000|2020-12-28 13:34:10|||||||||50
1609162470000|2020-12-28 13:34:30|3589|3588|3588.5|3587.5|3589|3588.5|3588|3587.5|1942
1609162500000|2020-12-28 13:35:00|3588||3588||3588.5||3588||1298
1609162510000|2020-12-28 13:35:10|3588.5|3588|3588.5|3587.5|3588.5|3588|3588.5|3587.5|196
1609162520000|2020-12-28 13:35:20|3589|3588|3589|3588|3589|3588|3589|3588|324
1609162530000|2020-12-28 13:35:30|3588.5||3589||3589||3588.5||81
1609162540000|2020-12-28 13:35:40|3589.5|3588.5|3589|3588.5|3589.5|3588.5|3589|3588.5|404
1609162550000|2020-12-28 13:35:50|3589.5|3589|3589.5|3588.5|3589.5|3589|3589.5|3588.5|336
1609162560000|2020-12-28 13:36:00||3589||3589||3589||3588.5|756
1609162600000|2020-12-28 13:36:40|3589|3588.5|3589|3588|3589|3588.5|3588.5|3588|793
1609162610000|2020-12-28 13:36:50||3588.5||3588.5||3588.5||3588.5|194
1609162620000|2020-12-28 13:37:00|3589.5|3589|3589.5|3588.5|3589.5|3589|3589.5|3588.5|237
1609162630000|2020-12-28 13:37:10||3588||3588||3588||3588|0
1609162650000|2020-12-28 13:37:30||3589||3588||3589||3588|50
1609162660000|2020-12-28 13:37:40|3589||3589||3589||3589||0
1609162670000|2020-12-28 13:37:50|3588|3587.5|3588|3587.5|3588.5|3587.5|3588|3587.5|235
1609162700000|2020-12-28 13:38:20|||||||||15
1609162710000|2020-12-28 13:38:30|3587.5|3587|3587.5|3587|3587.5|3587|3587.5|3587|338
1609162720000|2020-12-28 13:38:40|3587|3586.5|3587|3586.5|3587|3586.5|3587|3586.5|667
1609162730000|2020-12-28 13:38:50|3587.5|3587|3587.5|3587|3587.5|3587|3587.5|3587|1048
1609162760000|2020-12-28 13:39:20|3587|3586.5|3587|3586.5|3587|3586.5|3587|3586.5|231
1609162800000|2020-12-28 13:40:00|3587.5|3587|3587|3586.5|3587.5|3587|3587|3586.5|457
1609162830000|2020-12-28 13:40:30|3587.5|3587|3587.5|3586.5|3587.5|3587|3587.5|3586.5|800
1609162850000|2020-12-28 13:40:50|3588|3587|3588|3587|3588|3587.5|3588|3587|1352
1609162880000|2020-12-28 13:41:20||3587.5||3587.5||3587.5||3587.5|0
1609162890000|2020-12-28 13:41:30|||||||||299
1609162920000|2020-12-28 13:42:00|3587.5|3586.5|3587.5|3587|3587.5|3587|3587|3586.5|3254
1609162930000|2020-12-28 13:42:10||3586.5||3587||3587||3586.5|0
1609162950000|2020-12-28 13:42:30||3586.5||3586.5||3586.5||3586.5|0
1609162960000|2020-12-28 13:42:40|||||||||1
1609162970000|2020-12-28 13:42:50|||||||||2
1609162980000|2020-12-28 13:43:00|3587|3587|3586.5|3586|3587|3587|3586.5|3586|1443
1609162990000|2020-12-28 13:43:10|||||||||28
1609163000000|2020-12-28 13:43:20|||||||||20
1609163010000|2020-12-28 13:43:30|||||||||56
1609163020000|2020-12-28 13:43:40|||||||||68
1609163030000|2020-12-28 13:43:50|||||||||10
1609163050000|2020-12-28 13:44:10|3586|3585.5|3586|3585|3586.5|3585.5|3586|3585|181
1609163060000|2020-12-28 13:44:20||3585.5||3585||3585.5||3585|250
1609163070000|2020-12-28 13:44:30|3586.5|3585.5|3586.5|3585.5|3586.5|3586|3586.5|3585|945
1609163080000|2020-12-28 13:44:40|3586||3586||3586||3586||0
1609163100000|2020-12-28 13:45:00||3585||3585||3585||3585|180
1609163140000|2020-12-28 13:45:40|3585.5||3586||3586||3585.5||0
1609163150000|2020-12-28 13:45:50|3585.5|3584.5|3585.5|3585|3585.5|3585|3585|3584.5|3648
1609163170000|2020-12-28 13:46:10|3585|3584.5|3584|3583.5|3585|3585|3584|3583.5|944
1609163190000|2020-12-28 13:46:30|3584.5|3584|3584.5|3583.5|3584.5|3584|3584.5|3583.5|1334
1609163200000|2020-12-28 13:46:40|3584||3584||3584||3584||105
1609163210000|2020-12-28 13:46:50||3583||3583||3583||3583|462
1609163220000|2020-12-28 13:47:00|3583.5||3584||3584||3583.5||30
1609163240000|2020-12-28 13:47:20|3583.5||3584||3584||3583.5||0
1609163250000|2020-12-28 13:47:30|3583.5||3583.5||3584||3583.5||202
1609163270000|2020-12-28 13:47:50|3584|3583.5|3584|3583.5|3584|3583.5|3584|3583.5|1099
1609163280000|2020-12-28 13:48:00|3584.5|3584|3584.5|3584|3584.5|3584|3584.5|3584|1177
1609163300000|2020-12-28 13:48:20|||||||||616
1609163320000|2020-12-28 13:48:40|3584|3583.5|3584|3583.5|3584|3583.5|3584|3583.5|96
1609163330000|2020-12-28 13:48:50|||||||||258
1609163340000|2020-12-28 13:49:00|||||||||280
1609163350000|2020-12-28 13:49:10|||||||||101
1609163360000|2020-12-28 13:49:20|3584.5|3584|3584.5|3583.5|3584.5|3584|3584.5|3583.5|82
1609163370000|2020-12-28 13:49:30|3584|3583|3583.5|3582.5|3584.5|3583|3583.5|3582.5|1446
1609163390000|2020-12-28 13:49:50|3584|3583|3584|3583|3584|3583.5|3584|3583|900
1609163400000|2020-12-28 13:50:00|3583.5||3584||3584||3583.5||294
1609163410000|2020-12-28 13:50:10|||||||||2
1609163430000|2020-12-28 13:50:30|||||||||20
1609163470000|2020-12-28 13:51:10|3584.5|3583.5|3584.5|3583.5|3584.5|3584|3584.5|3583.5|174
1609163490000|2020-12-28 13:51:30|3585|3584|3585|3584|3585|3584.5|3585|3584|2633
1609163530000|2020-12-28 13:52:10|3584.5|3583.5|3584|3583|3584.5|3583.5|3584|3583|170
1609163540000|2020-12-28 13:52:20|3584.5|3583.5|3585|3584.5|3585|3584.5|3584.5|3583.5|1233
1609163550000|2020-12-28 13:52:30|3585.5|3585|3585.5|3584.5|3585.5|3585|3585.5|3584.5|61
1609163560000|2020-12-28 13:52:40||3585||3584.5||3585||3584.5|1665
1609163580000|2020-12-28 13:53:00|||||||||40
1609163590000|2020-12-28 13:53:10|3585||3585||3585||3585||60
1609163600000|2020-12-28 13:53:20|3585.5|3585|3586.5|3585.5|3586.5|3586|3585.5|3584.5|3630
1609163620000|2020-12-28 13:53:40|||||||||10
1609163630000|2020-12-28 13:53:50|3586||3586||3586||3586||81
1609163650000|2020-12-28 13:54:10|||||||||331
1609163670000|2020-12-28 13:54:30|3586.5|3586|3587|3586.5|3587|3586.5|3586.5|3586|677
1609163680000|2020-12-28 13:54:40|3587.5|3587|3587.5|3586.5|3587.5|3587|3587.5|3586.5|278
1609163700000|2020-12-28 13:55:00|3587|3586|3586.5|3586|3587|3586|3586.5|3585.5|1194
1609163710000|2020-12-28 13:55:10|3586|3585.5|3586|3585.5|3586|3585.5|3586|3585.5|62
1609163720000|2020-12-28 13:55:20|3585.5|3585|3585|3584.5|3585.5|3585|3585|3584.5|912
1609163750000|2020-12-28 13:55:50|3585.5|3585|3585.5|3584.5|3586|3585|3585.5|3584.5|479
1609163780000|2020-12-28 13:56:20|3586|3585|3586|3585|3586|3585.5|3586|3585|540
1609163810000|2020-12-28 13:56:50|3585.5||3585.5||3586||3585.5||0
1609163820000|2020-12-28 13:57:00|||||||||391
1609163830000|2020-12-28 13:57:10|||||||||114
1609163850000|2020-12-28 13:57:30|3586|3585.5|3586|3585.5|3586|3585.5|3586|3585.5|780
1609163860000|2020-12-28 13:57:40|||||||||3
1609163870000|2020-12-28 13:57:50|3586.5|3585|3586.5|3586|3586.5|3586|3586.5|3585|755
1609163880000|2020-12-28 13:58:00|3586|3585.5|3586.5|3585.5|3586.5|3585.5|3586|3585.5|101
1609163890000|2020-12-28 13:58:10|||||||||10
1609163930000|2020-12-28 13:58:50|3586||3586||3586||3586||18
1609163940000|2020-12-28 13:59:00|||||||||15
1609163970000|2020-12-28 13:59:30|||||||||136
1609163980000|2020-12-28 13:59:40|||||||||19
1609163990000|2020-12-28 13:59:50|||||||||50
1609164000000|2020-12-28 14:00:00|3585.5|3585|3586.5|3585.5|3586.5|3586|3585.5|3585|2157
1609164020000|2020-12-28 14:00:20|3586|3585|3585.5|3585|3586|3585|3585.5|3585|669
1609164030000|2020-12-28 14:00:30|3585|3584.5|3585|3584.5|3585|3584.5|3585|3584.5|344
1609164040000|2020-12-28 14:00:40|3584.5|3584|3584|3583.5|3584.5|3584|3584|3583.5|241
1609164060000|2020-12-28 14:01:00|3584.5|3584|3584.5|3583.5|3585|3584|3584.5|3583.5|846
1609164070000|2020-12-28 14:01:10||3584||3583.5||3584||3583.5|0
1609164080000|2020-12-28 14:01:20|3585|3584|3585|3584|3585|3584.5|3585|3584|315
1609164090000|2020-12-28 14:01:30|||||||||50
1609164100000|2020-12-28 14:01:40|3585.5|3584.5|3585.5|3584.5|3585.5|3585|3585.5|3584.5|217
1609164110000|2020-12-28 14:01:50||3585||3585||3585||3585|10
1609164120000|2020-12-28 14:02:00||3584.5||3584.5||3584.5||3584.5|607
1609164150000|2020-12-28 14:02:30||3585||3584.5||3585||3584.5|30
1609164160000|2020-12-28 14:02:40|3585||3585||3585||3585||130
1609164180000|2020-12-28 14:03:00|3585.5|3585|3585.5|3584.5|3585.5|3585|3585.5|3584.5|251
1609164200000|2020-12-28 14:03:20||3585||3585||3585||3585|533
1609164220000|2020-12-28 14:03:40|3586|3585.5|3586|3585.5|3586.5|3585.5|3586|3585.5|201
1609164230000|2020-12-28 14:03:50|3585.5|3585|3585|3584.5|3586|3585|3585|3584.5|338
1609164240000|2020-12-28 14:04:00|||||||||14
1609164250000|2020-12-28 14:04:10|||||||||150
1609164260000|2020-12-28 14:04:20|3584.5|3584|3584|3583.5|3585|3584|3584|3583.5|872
1609164270000|2020-12-28 14:04:30|3584.5|3584|3584.5|3583.5|3584.5|3584|3584|3583.5|610
1609164280000|2020-12-28 14:04:40|3584||3584||3584||3584||0
1609164290000|2020-12-28 14:04:50|3584.5||3584||3584.5||3584||100
1609164300000|2020-12-28 14:05:00|3584.5|3584|3584|3583.5|3584.5|3584|3584|3583.5|190
1609164310000|2020-12-28 14:05:10|3584.5||3584.5||3584.5||3584||364
1609164320000|2020-12-28 14:05:20|3584|3583|3584|3583|3584|3583|3583.5|3583|1240
1609164350000|2020-12-28 14:05:50|||||||||50
1609164360000|2020-12-28 14:06:00|3583.5||3583.5||3583.5||3583.5||186
1609164370000|2020-12-28 14:06:10|3583|3582.5|3583|3582|3583|3582.5|3582.5|3582|686
1609164380000|2020-12-28 14:06:20|3582.5|3581.5|3582|3581|3582.5|3581.5|3581.5|3581|1349
1609164390000|2020-12-28 14:06:30|3581.5||3582||3582||3581.5||0
1609164410000|2020-12-28 14:06:50|3581.5|3581.5|3581.5|3581|3581.5|3581.5|3581.5|3581|115
1609164420000|2020-12-28 14:07:00|3581|3580.5|3581|3580.5|3581|3580.5|3581|3580.5|917
1609164430000|2020-12-28 14:07:10|||||||||139
1609164440000|2020-12-28 14:07:20|3581.5|3581|3581.5|3580.5|3581.5|3581|3581.5|3580.5|855
1609164460000|2020-12-28 14:07:40|3581||3581||3581||3581||0
1609164470000|2020-12-28 14:07:50|3581.5|3581|3581.5|3580.5|3582|3581.5|3581.5|3580.5|1096
1609164480000|2020-12-28 14:08:00||3581||3580.5||3581||3580.5|0
1609164490000|2020-12-28 14:08:10||3581||3580.5||3581||3580.5|0
1609164520000|2020-12-28 14:08:40|3581||3581||3581||3581||0
1609164530000|2020-12-28 14:08:50|||||||||1297
1609164540000|2020-12-28 14:09:00|3581.5|3581|3582|3581.5|3582|3581.5|3581.5|3581|1845
1609164550000|2020-12-28 14:09:10|3582.5|3582|3582.5|3581.5|3582.5|3582|3582.5|3581.5|1063
1609164560000|2020-12-28 14:09:20|3583|3582|3583|3582|3583|3582.5|3582.5|3581.5|682
1609164570000|2020-12-28 14:09:30|3583.5|3582.5|3583|3582|3583.5|3582.5|3583|3582|0
1609164580000|2020-12-28 14:09:40|3583.5|3582.5|3583.5|3582.5|3583.5|3583|3583.5|3582.5|106
1609164590000|2020-12-28 14:09:50||3583||3582.5||3583||3582.5|30
1609164600000|2020-12-28 14:10:00|3584|3583|3584|3583.5|3584|3583.5|3584|3583|455
1609164610000|2020-12-28 14:10:10|3584.5|3584|3584.5|3583.5|3585|3584|3584|3583.5|1776
1609164620000|2020-12-28 14:10:20|3585|3584|3585|3584|3585|3584.5|3584.5|3584|1115
1609164640000|2020-12-28 14:10:40|3585.5|3584.5|3585|3584|3585.5|3584.5|3584.5|3584|773
1609164650000|2020-12-28 14:10:50|3584.5|3583.5|3584|3583|3585|3583.5|3584|3583|2170
1609164660000|2020-12-28 14:11:00|||||||||120
1609164670000|2020-12-28 14:11:10|3583.5|3582.5|3583|3582.5|3584|3582.5|3582.5|3582|926
1609164690000|2020-12-28 14:11:30|3583.5|3583|3583|3582|3584|3583.5|3583|3582|844
1609164700000|2020-12-28 14:11:40||3582.5||3582||3582.5||3582|25
1609164710000|2020-12-28 14:11:50||3582.5||3582||3582.5||3582|50
1609164720000|2020-12-28 14:12:00||3582.5||3582||3582.5||3582|0
1609164730000|2020-12-28 14:12:10||3582.5||3582.5||3582.5||3582.5|0
1609164740000|2020-12-28 14:12:20||3582||3582||3582.5||3582|100
1609164750000|2020-12-28 14:12:30||3582.5||3582.5||3582.5||3582.5|454
1609164760000|2020-12-28 14:12:40|||||||||82
1609164770000|2020-12-28 14:12:50|3583.5|3583|3583.5|3582.5|3583.5|3583|3583.5|3582.5|359
1609164820000|2020-12-28 14:13:40|3583|3582|3583|3582|3583.5|3582.5|3582.5|3582|2067
1609164830000|2020-12-28 14:13:50||3582.5||3582.5||3582.5||3582.5|0
1609164840000|2020-12-28 14:14:00|3582.5|3582|3582.5|3582|3583|3582|3582.5|3582|280
1609164850000|2020-12-28 14:14:10|||||||||203
1609164860000|2020-12-28 14:14:20|||||||||225
1609164870000|2020-12-28 14:14:30|3583|3582.5|3582.5|3582|3583|3582.5|3582.5|3582|222
1609164880000|2020-12-28 14:14:40|3583|3582.5|3583|3582.5|3583|3582.5|3583|3582.5|37
1609164890000|2020-12-28 14:14:50||3582||3582||3582||3582|256
1609164900000|2020-12-28 14:15:00|3583.5|3582.5|3583.5|3582.5|3583.5|3582.5|3583.5|3582|654
1609164910000|2020-12-28 14:15:10|3583|3583|3583.5|3582.5|3583.5|3583|3583|3582.5|0
1609164930000|2020-12-28 14:15:30|3583||3583||3583||3583||0
1609164940000|2020-12-28 14:15:40|3582.5|3582|3583|3582|3583|3582.5|3582.5|3582|1801
1609164960000|2020-12-28 14:16:00|3583.5|3582.5|3583.5|3582.5|3583.5|3583|3583.5|3582.5|371
1609164990000|2020-12-28 14:16:30|3583|3583|3583.5|3582.5|3583.5|3583|3583|3582.5|875
1609165000000|2020-12-28 14:16:40|3584|3583|3584.5|3583.5|3585|3584|3584|3583|1291
1609165050000|2020-12-28 14:17:30|3585|3584|3585|3584|3585|3584|3584.5|3584|399
1609165060000|2020-12-28 14:17:40|3584.5|3583.5|3584|3583.5|3584.5|3583.5|3584|3583.5|821
1609165070000|2020-12-28 14:17:50|||||||||100
1609165080000|2020-12-28 14:18:00|||||||||50
1609165110000|2020-12-28 14:18:30|3584.5||3584.5||3584.5||3584.5||100
1609165120000|2020-12-28 14:18:40|3584||3584||3584||3584||0
1609165130000|2020-12-28 14:18:50|3583.5|3583|3584|3583|3584|3583|3583.5|3583|444
1609165140000|2020-12-28 14:19:00|3583.5|3582.5|3583|3582.5|3584|3582.5|3583|3582.5|2168
1609165150000|2020-12-28 14:19:10|||||||||50
1609165170000|2020-12-28 14:19:30|3583.5|3583|3583|3582.5|3583.5|3583|3583|3582.5|605
1609165180000|2020-12-28 14:19:40|||||||||213
1609165190000|2020-12-28 14:19:50|3583.5|3583|3583|3582.5|3583.5|3583|3583|3582.5|562
1609165200000|2020-12-28 14:20:00|3582.5|3582|3582.5|3582|3582.5|3582|3582.5|3582|183
1609165210000|2020-12-28 14:20:10|3583|3582.5|3583|3582|3583|3582.5|3582.5|3582|620
1609165230000|2020-12-28 14:20:30|||||||||21
1609165270000|2020-12-28 14:21:10|3582.5||3582.5||3582.5||3582.5||104
1609165280000|2020-12-28 14:21:20|3582|3581.5|3582|3581.5|3582|3581.5|3582|3581.5|1671
1609165290000|2020-12-28 14:21:30|3581.5|3581|3582|3581.5|3582|3581.5|3581.5|3581|360
1609165300000|2020-12-28 14:21:40|3581.5|3581|3581.5|3581|3582|3581|3581.5|3581|1062
1609165320000|2020-12-28 14:22:00|3581|3580.5|3581.5|3580.5|3581.5|3581|3581|3580.5|1677
1609165330000|2020-12-28 14:22:10|3581||3581.5||3581.5||3581||48
1609165340000|2020-12-28 14:22:20|3581||3581||3581||3581||1
1609165350000|2020-12-28 14:22:30|||||||||100
1609165370000|2020-12-28 14:22:50|3580.5|3580|3580.5|3580|3580.5|3580|3580.5|3580|294
1609165390000|2020-12-28 14:23:10|3581||3581||3581||3581||0
1609165410000|2020-12-28 14:23:30||3580.5||3580.5||3580.5||3580.5|0
1609165420000|2020-12-28 14:23:40|||||||||144
1609165430000|2020-12-28 14:23:50|||||||||94
1609165440000|2020-12-28 14:24:00||3580||3580||3580||3580|21
1609165460000|2020-12-28 14:24:20||3580.5||3580.5||3580.5||3580.5|2200
1609165470000|2020-12-28 14:24:30|||||||||5
1609165480000|2020-12-28 14:24:40||3580||3580||3580||3580|246
1609165490000|2020-12-28 14:24:50||3580.5||3580.5||3580.5||3580.5|5
1609165500000|2020-12-28 14:25:00|||||||||10
1609165540000|2020-12-28 14:25:40|3580.5|3580|3580.5|3580|3580.5|3580|3580.5|3580|2368
1609165550000|2020-12-28 14:25:50|3581|3580.5|3580.5|3580|3581|3580.5|3580.5|3580|1074
1609165570000|2020-12-28 14:26:10|3581|3580.5|3581|3580|3581|3580.5|3581|3580|606
1609165580000|2020-12-28 14:26:20||3580.5||3580.5||3580.5||3580|300
1609165600000|2020-12-28 14:26:40|3581.5|3581|3581.5|3581|3581.5|3581|3581.5|3581|1066
1609165610000|2020-12-28 14:26:50||3580.5||3581||3581||3580.5|120
1609165620000|2020-12-28 14:27:00|3582|3581.5|3582|3581.5|3582|3581.5|3581.5|3581|1580
1609165630000|2020-12-28 14:27:10|3581.5|3581|3581.5|3581|3581.5|3581|3581|3580.5|2868
1609165650000|2020-12-28 14:27:30|||||||||11
1609165660000|2020-12-28 14:27:40|3582|3581.5|3582|3581.5|3582|3581.5|3582|3581.5|95
1609165670000|2020-12-28 14:27:50|3581.5|3581|3582|3581|3582|3581|3581.5|3581|700
1609165680000|2020-12-28 14:28:00|3581.5|3580.5|3581|3580|3581.5|3580.5|3580.5|3580|4674
1609165690000|2020-12-28 14:28:10||3580.5||3580||3580.5||3580|155
1609165710000|2020-12-28 14:28:30|3580.5|3579.5|3580|3579.5|3580.5|3579.5|3580|3579.5|7036
1609165720000|2020-12-28 14:28:40|3579.5|3579|3580|3579.5|3580.5|3580|3579.5|3579|2249
1609165730000|2020-12-28 14:28:50|||||||||52
1609165740000|2020-12-28 14:29:00|3580.5|3580|3580.5|3580|3581|3580|3580.5|3580|507
1609165760000|2020-12-28 14:29:20|||||||||27
1609165770000|2020-12-28 14:29:30|3581|3580.5|3581|3580.5|3581|3580.5|3581|3580.5|998
1609165780000|2020-12-28 14:29:40||3580||3580.5||3580.5||3580|65
1609165790000|2020-12-28 14:29:50|3580.5|3580|3580.5|3580|3581|3580.5|3580.5|3580|943
1609165800000|2020-12-28 14:30:00|3581|3580.5|3578.5|3578|3581|3580.5|3578|3577.5|11172
1609165810000|2020-12-28 14:30:10|3578|3577.5|3577|3576|3578.5|3577.5|3576.5|3576|1125
1609165820000|2020-12-28 14:30:20|3576.5|3575.5|3575|3574.5|3577|3575.5|3575|3574|4953
1609165830000|2020-12-28 14:30:30|3575.5|3575|3577.5|3576.5|3577.5|3576.5|3575|3575|1858
1609165840000|2020-12-28 14:30:40|3578|3577|3578|3577|3578|3577|3577.5|3576.5|0
1609165850000|2020-12-28 14:30:50|3577.5|3577.5|3579|3578.5|3579.5|3578.5|3577.5|3577.5|583
1609165860000|2020-12-28 14:31:00|3579.5|3578|3579.5|3579|3580|3579|3578|3577.5|1304
1609165870000|2020-12-28 14:31:10|3580|3579.5|3580|3579.5|3580|3579.5|3579.5|3579|469
1609165880000|2020-12-28 14:31:20|3580.5|3580|3580|3579|3580.5|3580|3579.5|3578.5|415
1609165890000|2020-12-28 14:31:30|3580.5|3579.5|3578|3577|3580.5|3580|3577.5|3577|5010
1609165900000|2020-12-28 14:31:40|3577.5|3576.5|3576.5|3575.5|3577.5|3576.5|3576|3575.5|196
1609165910000|2020-12-28 14:31:50|3577|3576|3576.5|3576|3577|3576.5|3576.5|3576|870
1609165920000|2020-12-28 14:32:00|3577|3575.5|3576.5|3575.5|3577|3575.5|3575|3574|3235
1609165930000|2020-12-28 14:32:10|3576|3575|3576|3575|3576.5|3576|3576|3575|254
1609165940000|2020-12-28 14:32:20|3576.5|3575.5|3576|3575.5|3576.5|3575.5|3576|3575|300
1609165950000|2020-12-28 14:32:30|3576.5||3576||3576.5||3576||1000
1609165960000|2020-12-28 14:32:40|3576.5|3576|3578|3577|3578|3577.5|3576.5|3576|358
1609165970000|2020-12-28 14:32:50|3577.5|3577.5|3578|3577|3578|3577.5|3577.5|3577|737
1609165980000|2020-12-28 14:33:00|3577.5|3576.5|3578|3577|3578|3577.5|3577|3576|2031
1609165990000|2020-12-28 14:33:10|3578.5|3577.5|3578.5|3577.5|3579|3578|3578|3577.5|267
1609166000000|2020-12-28 14:33:20|3579|3578|3578.5|3577.5|3579.5|3578.5|3578.5|3577.5|400
1609166010000|2020-12-28 14:33:30|3579|3578|3578.5|3577.5|3579|3578.5|3578|3577.5|100
1609166020000|2020-12-28 14:33:40|3578|3578|3578.5|3578|3578.5|3578|3578|3577.5|385
1609166030000|2020-12-28 14:33:50|3579|3577.5|3579|3578|3579|3578.5|3579|3577.5|602
1609166040000|2020-12-28 14:34:00|3578.5|3577.5|3576.5|3576|3579|3577.5|3576|3575.5|2960
1609166050000|2020-12-28 14:34:10|3576|3575.5|3575.5|3574.5|3576|3575.5|3575|3574.5|528
1609166060000|2020-12-28 14:34:20|3575|3575|3576|3575|3576|3575.5|3575|3575|371
1609166070000|2020-12-28 14:34:30|3575.5|3575.5|3575.5|3575|3575.5|3575.5|3575.5|3575|13
1609166080000|2020-12-28 14:34:40|3576|3575.5|3576|3575|3576|3575.5|3575.5|3574.5|836
1609166090000|2020-12-28 14:34:50|3575.5|3575.5|3576|3575|3576|3575.5|3575.5|3575|312
1609166100000|2020-12-28 14:35:00|3575.5|3574.5|3574.5|3574|3575.5|3574.5|3574|3573.5|3349
1609166110000|2020-12-28 14:35:10|3574|3573.5|3574.5|3573.5|3575|3574.5|3574|3573.5|315
1609166120000|2020-12-28 14:35:20|3574|3573|3574|3573|3574|3573.5|3573.5|3573|542
1609166130000|2020-12-28 14:35:30|3574.5|3573.5|3574.5|3574|3574.5|3574|3574|3573|387
1609166140000|2020-12-28 14:35:40|3575|3574.5|3576|3575|3576.5|3575.5|3575|3574|895
1609166150000|2020-12-28 14:35:50|3575.5|3575.5|3575.5|3575|3576|3575.5|3575.5|3575|231
1609166160000|2020-12-28 14:36:00|3575|3574.5|3575|3574.5|3576|3575.5|3574.5|3574|2875
1609166170000|2020-12-28 14:36:10|3574.5|3574|3574.5|3574|3575|3574.5|3574.5|3574|764
1609166180000|2020-12-28 14:36:20|3575|3574.5|3575|3574|3575.5|3575|3575|3574|0
1609166190000|2020-12-28 14:36:30|3575.5|3574.5|3576|3575.5|3576.5|3576|3575.5|3574.5|622
1609166200000|2020-12-28 14:36:40|3575.5|3575|3575.5|3574.5|3576|3575.5|3575.5|3574.5|1509
1609166210000|2020-12-28 14:36:50|3575|3575|3575|3574.5|3575|3575|3575|3574.5|136
1609166220000|2020-12-28 14:37:00|3575.5|3575|3573.5|3573|3575.5|3575|3573|3572.5|7345
1609166230000|2020-12-28 14:37:10|3573|3572.5|3574|3573|3574|3573|3573|3572.5|316
1609166240000|2020-12-28 14:37:20||3573.5||3573||3573.5||3573|178
1609166250000|2020-12-28 14:37:30|3573.5|3573.5|3574.5|3574|3574.5|3574|3573.5|3573|747
1609166260000|2020-12-28 14:37:40|3574|3573.5|3574.5|3574|3574.5|3574|3574|3573.5|413
1609166270000|2020-12-28 14:37:50|3574|3573.5|3574|3573.5|3574.5|3574|3574|3573.5|702
1609166280000|2020-12-28 14:38:00|3574.5|3574|3574|3573.5|3574.5|3574|3574|3573.5|406
1609166290000|2020-12-28 14:38:10|3574.5|3574|3574.5|3573.5|3574.5|3574|3574|3573.5|103
1609166300000|2020-12-28 14:38:20|3574|3574|3574.5|3573.5|3574.5|3574|3574|3573.5|337
1609166310000|2020-12-28 14:38:30|3574|3574|3574|3573.5|3574.5|3574|3574|3573.5|50
1609166320000|2020-12-28 14:38:40|3574.5|3574|3574.5|3574|3574.5|3574|3574.5|3573.5|79
1609166330000|2020-12-28 14:38:50|3575|3573.5|3576.5|3576|3576.5|3576|3575|3573.5|4391
1609166340000|2020-12-28 14:39:00|3576|3575.5|3577|3576.5|3577|3576.5|3576|3575|689
1609166350000|2020-12-28 14:39:10|3576.5|3576|3577|3576.5|3577|3576.5|3576.5|3576|511
1609166360000|2020-12-28 14:39:20|3577.5|3577|3578|3577.5|3578|3577.5|3577.5|3577|610
1609166370000|2020-12-28 14:39:30|3577.5|3577|3577.5|3577|3578|3577.5|3577.5|3577|625
1609166380000|2020-12-28 14:39:40|3578|3577.5|3578|3577.5|3578|3577.5|3577.5|3577|126
1609166390000|2020-12-28 14:39:50|3577.5|3577|3578.5|3578|3579|3578.5|3577.5|3577|2400
1609166400000|2020-12-28 14:40:00|3578|3577.5|3578|3577.5|3578.5|3578|3578|3577.5|2051
1609166410000|2020-12-28 14:40:10|3577.5|3577|3577|3576.5|3577.5|3577|3577|3576.5|2217
1609166420000|2020-12-28 14:40:20|3577.5|3577|3577.5|3577|3577.5|3577|3576.5|3576|1569
1609166430000|2020-12-28 14:40:30|||||||||353
1609166440000|2020-12-28 14:40:40|3578|3577.5|3578|3577.5|3578|3577.5|3578|3577.5|142
1609166450000|2020-12-28 14:40:50|3578.5|3578|3578.5|3578|3578.5|3578|3578.5|3578|309
1609166460000|2020-12-28 14:41:00|3578|3577.5|3578.5|3578|3578.5|3578|3578|3577.5|3
1609166470000|2020-12-28 14:41:10|3579||3579||3579||3579||145
1609166480000|2020-12-28 14:41:20|3578.5|3577.5|3578|3577.5|3579|3578|3577.5|3577|1772
1609166490000|2020-12-28 14:41:30|3578.5|3578|3579|3578.5|3579|3578.5|3578.5|3578|1318
1609166510000|2020-12-28 14:41:50|3579.5|3579|3579.5|3579|3579.5|3579|3579.5|3579|528
1609166520000|2020-12-28 14:42:00|3579|3578.5|3579|3578.5|3579.5|3579|3579|3578.5|802
1609166530000|2020-12-28 14:42:10|3578.5|3578|3578.5|3578|3579.5|3579|3578|3577.5|4806
1609166540000|2020-12-28 14:42:20|3579|3578.5|3578.5|3578|3579|3578.5|3578|3577.5|358
1609166550000|2020-12-28 14:42:30|3578|3577.5|3578.5|3578|3578.5|3578|3578|3577.5|734
1609166560000|2020-12-28 14:42:40|3579|3578.5|3579|3578.5|3579|3578.5|3578.5|3578|959
1609166570000|2020-12-28 14:42:50|3579.5|3579|3580.5|3580|3581|3580.5|3579.5|3579|5162
1609166580000|2020-12-28 14:43:00|3581|3580.5|3580.5|3580|3581|3580.5|3580.5|3580|1624
1609166590000|2020-12-28 14:43:10|3581|3580.5|3580.5|3579.5|3581|3580.5|3580.5|3579.5|200
1609166600000|2020-12-28 14:43:20|3581|3580|3581|3580.5|3581.5|3581|3581|3580|139
1609166610000|2020-12-28 14:43:30|3581.5|3581|3580.5|3580|3581.5|3581|3580|3579.5|2950
1609166620000|2020-12-28 14:43:40|3581|3580.5|3581|3580.5|3581|3580.5|3580.5|3580|2771
1609166630000|2020-12-28 14:43:50|3580.5|3580|3580.5|3580|3580.5|3580|3580.5|3580|4455
1609166640000|2020-12-28 14:44:00|3580|3579.5|3580|3579.5|3580.5|3580|3580|3579.5|2803
1609166650000|2020-12-28 14:44:10|3580.5||3580.5||3580.5||3580.5||959
1609166660000|2020-12-28 14:44:20|3580|3580|3580.5|3579.5|3580.5|3580|3580|3579.5|625
1609166670000|2020-12-28 14:44:30|3580|3579|3580|3579.5|3580|3579.5|3579.5|3579|4873
1609166680000|2020-12-28 14:44:40|3580.5|3580|3580.5|3580|3580.5|3580|3580.5|3580|108
1609166690000|2020-12-28 14:44:50|3581|3580.5|3581|3580.5|3581.5|3581|3580.5|3580|3862
1609166700000|2020-12-28 14:45:00|3580.5|3580|3580|3579|3581|3580|3580|3579|2432
1609166710000|2020-12-28 14:45:10|3580.5|3579.5|3580|3579.5|3580.5|3579.5|3580|3579|1000
1609166730000|2020-12-28 14:45:30|3580.5|3580|3580|3579.5|3580.5|3580|3580|3579.5|383
1609166740000|2020-12-28 14:45:40|3579.5|3579|3579.5|3579|3579.5|3579|3579.5|3579|25
1609166750000|2020-12-28 14:45:50|3579|3578.5|3579.5|3579|3579.5|3579|3578.5|3578|27144
1609166760000|2020-12-28 14:46:00|3580|3579.5|3580|3579.5|3581|3580.5|3580|3579.5|6675
1609166770000|2020-12-28 14:46:10|3579.5|3579|3581|3580.5|3581|3580.5|3579.5|3579|10161
1609166780000|2020-12-28 14:46:20|3581.5|3581|3581|3580.5|3581.5|3581|3581|3580.5|8512
1609166790000|2020-12-28 14:46:30|3581.5|3581|3582|3581.5|3582|3581.5|3581.5|3581|718
1609166800000|2020-12-28 14:46:40|3581.5|3581|3583|3582.5|3583|3582.5|3581.5|3581|3614
1609166810000|2020-12-28 14:46:50|3583.5|3583|3585|3584.5|3585|3584.5|3583.5|3583|2695
1609166820000|2020-12-28 14:47:00|3584.5|3584|3584.5|3584|3585|3584|3584|3583.5|1093
1609166830000|2020-12-28 14:47:10||3583.5||3583.5||3583.5||3583.5|476
1609166840000|2020-12-28 14:47:20|3585|3584|3586.5|3585.5|3586.5|3586|3585|3584|1609
1609166850000|2020-12-28 14:47:30|3587|3586|3587|3586.5|3587.5|3587|3587|3586|477
1609166860000|2020-12-28 14:47:40|3587.5||3587||3587.5||3587||13
1609166870000|2020-12-28 14:47:50|3587.5||3587||3587.5||3587||110
1609166880000|2020-12-28 14:48:00|3587.5|3587|3587|3586|3587.5|3587|3586.5|3586|536
1609166890000|2020-12-28 14:48:10|3587.5|3586.5|3587|3586.5|3587.5|3587|3587|3586.5|100
1609166900000|2020-12-28 14:48:20|3587.5|3587|3587.5|3587|3588|3587.5|3587.5|3586.5|400
1609166910000|2020-12-28 14:48:30|3588|3587.5|3590.5|3589.5|3590.5|3590|3588|3587|3499
1609166920000|2020-12-28 14:48:40|3591|3590|3591.5|3590.5|3591.5|3590.5|3591|3589.5|327
1609166930000|2020-12-28 14:48:50|3591|3591|3591|3590|3591.5|3591|3590|3589.5|2484
1609166940000|2020-12-28 14:49:00|3591.5|3590.5|3592|3591|3592|3591.5|3591|3590|1173
1609166950000|2020-12-28 14:49:10|3592.5|3591.5|3592|3591|3592.5|3592|3592|3591|494
1609166960000|2020-12-28 14:49:20|3591.5|3590.5|3591|3590.5|3592|3591.5|3590.5|3590|2134
1609166970000|2020-12-28 14:49:30|3591.5|3591|3591|3590.5|3591.5|3591|3591|3590|1000
1609166980000|2020-12-28 14:49:40|3591.5|3591|3592|3591.5|3592|3591.5|3591|3590.5|142
1609166990000|2020-12-28 14:49:50|3591.5|3591|3592|3591|3592|3591.5|3591.5|3590.5|1310
1609167000000|2020-12-28 14:50:00|3591.5|3590.5|3591|3590.5|3592|3591|3591|3590.5|384
1609167010000|2020-12-28 14:50:10|3591.5|3591|3592|3591|3592|3591|3591.5|3591|454
1609167020000|2020-12-28 14:50:20|3591.5||3592||3592||3591.5||180
1609167030000|2020-12-28 14:50:30|3591.5|3591.5|3591.5|3591|3592.5|3592|3591.5|3591|1386
1609167040000|2020-12-28 14:50:40|3591|3590.5|3591.5|3590.5|3591.5|3591|3591|3590.5|56
1609167050000|2020-12-28 14:50:50|3591|3590|3590.5|3590|3591|3590|3590.5|3590|287
1609167060000|2020-12-28 14:51:00|3591|3590.5|3590|3589|3591.5|3590.5|3590|3589|1867
1609167070000|2020-12-28 14:51:10|3589.5|3588.5|3589|3588.5|3589.5|3588.5|3589|3588.5|340
1609167080000|2020-12-28 14:51:20|3588.5|3588|3590|3589|3590.5|3590|3588.5|3588|1175
1609167090000|2020-12-28 14:51:30|3589.5|3589.5|3589.5|3589|3590|3589.5|3589.5|3589|153
1609167100000|2020-12-28 14:51:40|3589|3588.5|3589|3588.5|3589|3588.5|3588.5|3588|260
1609167110000|2020-12-28 14:51:50|3589.5|3588|3589.5|3589|3590|3589.5|3589.5|3588|501
1609167120000|2020-12-28 14:52:00|3589|3588.5|3589.5|3588.5|3589.5|3589|3588.5|3588|1528
1609167130000|2020-12-28 14:52:10|3589||3589||3589||3589||50
1609167140000|2020-12-28 14:52:20|3589.5|3589|3590.5|3589.5|3590.5|3590|3589.5|3589|876
1609167150000|2020-12-28 14:52:30|3591|3590|3591|3590.5|3591.5|3590.5|3591|3589.5|1054
1609167160000|2020-12-28 14:52:40|3591.5|3591|3591.5|3590.5|3591.5|3591|3591|3590.5|200
1609167170000|2020-12-28 14:52:50|3591|3591|3591.5|3590.5|3591.5|3591|3591|3590.5|162
1609167180000|2020-12-28 14:53:00|3591|3591|3591.5|3591|3591.5|3591|3591|3590.5|791
1609167190000|2020-12-28 14:53:10|3591|3590.5|3591.5|3590.5|3591.5|3591|3591|3590.5|1256
1609167200000|2020-12-28 14:53:20|3591|3591|3591.5|3591|3591.5|3591|3591|3590.5|100
1609167210000|2020-12-28 14:53:30|3591|3590.5|3590.5|3590|3591|3590.5|3590.5|3590|1009
1609167220000|2020-12-28 14:53:40|3591|3590.5|3591|3590.5|3591.5|3591|3591|3590.5|352
1609167230000|2020-12-28 14:53:50|3590.5|3590|3591|3590|3591|3590|3590.5|3590|112
1609167240000|2020-12-28 14:54:00|3590.5|3590.5|3590.5|3590|3590.5|3590.5|3590.5|3590|250
1609167250000|2020-12-28 14:54:10|3590|3589.5|3590.5|3589.5|3590.5|3589.5|3590|3589.5|541
1609167260000|2020-12-28 14:54:20|3591|3590|3592|3591|3592|3591.5|3591|3590|1586
1609167270000|2020-12-28 14:54:30|3592.5|3591.5|3592|3591.5|3593|3592|3592|3591|765
1609167280000|2020-12-28 14:54:40|3591.5|3591|3591|3590.5|3591.5|3591|3591|3590.5|1113
1609167290000|2020-12-28 14:54:50|3591.5|3591|3592|3591|3592|3591|3591.5|3591|787
1609167300000|2020-12-28 14:55:00|3591.5|3590.5|3590|3589.5|3591.5|3591|3590|3589|762
1609167310000|2020-12-28 14:55:10|3590.5|3590|3590.5|3589.5|3590.5|3590|3590|3589.5|866
1609167320000|2020-12-28 14:55:20|3590|3590|3590|3589.5|3590|3590|3590|3589.5|113
1609167330000|2020-12-28 14:55:30|3590.5|3590|3591|3590|3591|3590.5|3590.5|3590|108
1609167340000|2020-12-28 14:55:40||3590.5||3590||3590.5||3590|100
1609167350000|2020-12-28 14:55:50|3591.5|3590.5|3591.5|3591|3591.5|3591|3591.5|3590.5|182
1609167360000|2020-12-28 14:56:00|3592|3591.5|3592.5|3592|3593|3592.5|3592|3591.5|984
1609167370000|2020-12-28 14:56:10|3592|3591.5|3592.5|3591.5|3592.5|3592|3592|3591.5|198
1609167380000|2020-12-28 14:56:20||3592||3592||3592||3591.5|101
1609167390000|2020-12-28 14:56:30|||||||||1
1609167400000|2020-12-28 14:56:40|3592|3591.5|3592|3591.5|3592|3591.5|3591.5|3591|2061
1609167410000|2020-12-28 14:56:50|3592.5|3592|3592.5|3592|3592.5|3592|3592|3591.5|262
1609167420000|2020-12-28 14:57:00|3592|3591.5|3592.5|3592|3592.5|3592|3591.5|3591|1306
1609167430000|2020-12-28 14:57:10||3591.5||3592||3592||3591.5|0
1609167440000|2020-12-28 14:57:20|3593||3593||3593||3592.5||53
1609167460000|2020-12-28 14:57:40|3592.5|3592.5|3593.5|3593|3594|3593|3592.5|3592.5|1846
1609167470000|2020-12-28 14:57:50|3594|3593.5|3594|3593.5|3594.5|3593.5|3594|3593|686
1609167480000|2020-12-28 14:58:00|3593.5|3593|3594|3593|3594|3593|3593.5|3593|232
1609167500000|2020-12-28 14:58:20|3593.5|3592.5|3594|3593.5|3594|3593.5|3593|3592.5|946
1609167510000|2020-12-28 14:58:30|3594.5|3594|3594.5|3594|3595|3594|3594.5|3594|362
1609167520000|2020-12-28 14:58:40|||||||||67
1609167530000|2020-12-28 14:58:50|3594|3593.5|3594|3593.5|3594.5|3594|3594|3593|731
1609167540000|2020-12-28 14:59:00|3593.5|3593|3594|3593.5|3594|3593.5|3593.5|3593|283
1609167560000|2020-12-28 14:59:20|3593.5|3593|3594|3593|3594|3593|3593.5|3592.5|162
1609167570000|2020-12-28 14:59:30|3593.5|3592.5|3591.5|3591|3593.5|3592.5|3591|3590.5|5083
1609167580000|2020-12-28 14:59:40||3590.5||3591||3591||3590.5|0
1609167590000|2020-12-28 14:59:50|3592|3590.5|3591|3590.5|3592|3590.5|3590.5|3590|634
1609167600000|2020-12-28 15:00:00|3591.5|3591|3591.5|3591|3591.5|3591|3591|3591|228
1609167610000|2020-12-28 15:00:10|3592|3591.5|3592.5|3592|3593|3592|3592|3591.5|323
1609167620000|2020-12-28 15:00:20|3592|3591.5|3591.5|3591|3592|3591.5|3591.5|3591|349
1609167630000|2020-12-28 15:00:30|3592|3591.5|3592.5|3592|3593|3592.5|3591.5|3591|676
1609167640000|2020-12-28 15:00:40|3593|3592.5|3593|3592|3593.5|3592.5|3592.5|3592|94
1609167650000|2020-12-28 15:00:50|3592.5||3592.5||3592.5||3592.5||0
1609167660000|2020-12-28 15:01:00|3593||3592.5||3593||3592.5||100
1609167670000|2020-12-28 15:01:10|3592|3591.5|3592.5|3591.5|3592.5|3591.5|3592|3591|1288
1609167680000|2020-12-28 15:01:20|3592||3592||3592||3592||0
1609167690000|2020-12-28 15:01:30|3592.5|3592|3592|3591.5|3593|3592.5|3592|3591.5|1271
1609167700000|2020-12-28 15:01:40|3592.5||3592.5||3592.5||3592||238
1609167710000|2020-12-28 15:01:50|3592|3591|3592.5|3591.5|3592.5|3592|3592|3591|53
1609167720000|2020-12-28 15:02:00|3592|3591|3592|3591.5|3592.5|3591.5|3591.5|3591|429
1609167730000|2020-12-28 15:02:10|3591.5|3591|3591.5|3591|3591.5|3591.5|3591.5|3591|100
1609167740000|2020-12-28 15:02:20|3592|3591.5|3592|3591.5|3592|3591.5|3591.5|3591|243
1609167750000|2020-12-28 15:02:30|3592.5|3592|3593.5|3593|3593.5|3593|3592.5|3592|2642
1609167760000|2020-12-28 15:02:40|3593|3592.5|3593.5|3593|3593.5|3593|3593|3592.5|213
1609167770000|2020-12-28 15:02:50|3594|3593.5|3593.5|3593|3594|3593.5|3593.5|3593|592
1609167780000|2020-12-28 15:03:00|3594|3593.5|3593|3592.5|3594|3593.5|3592.5|3592|1104
1609167790000|2020-12-28 15:03:10|||||||||15
1609167800000|2020-12-28 15:03:20|3593.5|3593|3594|3593.5|3594|3593.5|3593|3592.5|714
1609167820000|2020-12-28 15:03:40|3594.5|3594|3594|3593|3594.5|3594|3594|3593|621
1609167830000|2020-12-28 15:03:50|3594.5|3593.5|3595|3594|3595|3594.5|3594.5|3593.5|1206
1609167840000|2020-12-28 15:04:00|3595.5|3594.5|3595.5|3594.5|3596|3595.5|3595.5|3594|3201
1609167860000|2020-12-28 15:04:20|3595|3594|3593.5|3593|3595|3594.5|3593|3592.5|3325
1609167870000|2020-12-28 15:04:30|3594|3593.5|3593.5|3593|3594|3593.5|3593.5|3593|250
1609167880000|2020-12-28 15:04:40|3594|3593.5|3594|3593|3594|3593.5|3594|3593|242
1609167890000|2020-12-28 15:04:50|3593.5||3593.5||3593.5||3593.5||0
1609167900000|2020-12-28 15:05:00|3594|3593.5|3593.5|3593|3594|3593.5|3593.5|3593|869
1609167910000|2020-12-28 15:05:10|3594|3593.5|3593.5|3593|3594|3593.5|3593.5|3593|287
1609167920000|2020-12-28 15:05:20|3594|3593.5|3592|3591|3594|3593.5|3592|3591|3799
1609167930000|2020-12-28 15:05:30|3592.5|3591.5|3593|3592|3593|3592.5|3592.5|3591.5|1189
1609167940000|2020-12-28 15:05:40|3593.5|3592.5|3593.5|3593|3594|3593.5|3593.5|3592.5|975
1609167950000|2020-12-28 15:05:50|3593|3592.5|3593|3592.5|3593.5|3593|3593|3592.5|1562
1609167960000|2020-12-28 15:06:00|3593.5|3593|3593.5|3593|3594|3593.5|3593.5|3593|156
1609167980000|2020-12-28 15:06:20|3593|3592.5|3592.5|3592|3593|3592.5|3592.5|3591.5|764
1609167990000|2020-12-28 15:06:30|3593|3592.5|3593.5|3592.5|3593.5|3593|3592.5|3592|1154
1609168000000|2020-12-28 15:06:40|3593|3593|3593|3592.5|3593.5|3593|3593|3592.5|385
1609168010000|2020-12-28 15:06:50|3593.5|3593|3593|3592.5|3594|3593.5|3593|3592.5|443
1609168030000|2020-12-28 15:07:10|3593.5|3593|3593.5|3593|3593.5|3593|3593.5|3593|742
1609168040000|2020-12-28 15:07:20||3592.5||3593||3593||3592.5|175
1609168050000|2020-12-28 15:07:30|3593|3592.5|3593.5|3592.5|3593.5|3593|3593|3592.5|911
1609168060000|2020-12-28 15:07:40||3593||3593||3593||3593|0
1609168080000|2020-12-28 15:08:00|3594|3593.5|3594|3593.5|3594|3593.5|3593.5|3593|513
1609168090000|2020-12-28 15:08:10|3593.5|3593|3593.5|3593|3594|3593.5|3593.5|3593|836
1609168100000|2020-12-28 15:08:20|3594|3593.5|3594.5|3594|3594.5|3594|3594|3593|1539
1609168110000|2020-12-28 15:08:30|3595|3594.5|3595|3594.5|3595|3594.5|3595|3594.5|669
1609168120000|2020-12-28 15:08:40|3594.5|3594|3594|3593.5|3594.5|3594|3594|3593.5|439
1609168130000|2020-12-28 15:08:50|3593.5|3593|3593.5|3592.5|3594|3593.5|3592.5|3592|804
1609168140000|2020-12-28 15:09:00|3593|3592|3593|3592|3593|3592.5|3593|3592|0
1609168150000|2020-12-28 15:09:10||3592.5||3592.5||3592.5||3592|13
1609168160000|2020-12-28 15:09:20|3592.5|3592|3592|3591.5|3593|3592|3592|3591.5|1202
1609168170000|2020-12-28 15:09:30|3592.5|3592|3592|3591.5|3592.5|3592|3592|3591.5|798
1609168180000|2020-12-28 15:09:40|||||||||58
1609168190000|2020-12-28 15:09:50|3592.5|3592|3592.5|3592|3593|3592.5|3592|3591.5|1571
1609168200000|2020-12-28 15:10:00|||||||||550
1609168210000|2020-12-28 15:10:10|3593|3591.5|3593.5|3593|3594|3593|3593|3591.5|2208
1609168220000|2020-12-28 15:10:20|3594|3593.5|3594|3593.5|3594|3593.5|3594|3593|744
1609168230000|2020-12-28 15:10:30|3594.5|3593|3594.5|3594|3594.5|3594|3594.5|3593|113
1609168250000|2020-12-28 15:10:50|3594|3593.5|3595|3594.5|3595|3594.5|3594|3593.5|1686
1609168260000|2020-12-28 15:11:00|3595.5|3595|3595|3594.5|3595.5|3595|3595|3594.5|0
1609168270000|2020-12-28 15:11:10|3595.5|3595|3595.5|3594.5|3595.5|3595|3595|3594.5|303
1609168280000|2020-12-28 15:11:20|3595|3594|3595|3594.5|3595|3594.5|3594.5|3594|2965
1609168290000|2020-12-28 15:11:30|3595.5|3595|3595.5|3595|3595.5|3595|3595.5|3595|111
1609168300000|2020-12-28 15:11:40|3596|3595.5|3596|3595.5|3596.5|3596|3596|3595.5|1347
1609168320000|2020-12-28 15:12:00|3596.5||3596||3596.5||3596||4
1609168330000|2020-12-28 15:12:10|3596.5|3596|3596.5|3596|3596.5|3596|3596.5|3595.5|1043
1609168340000|2020-12-28 15:12:20|3597|3596.5|3597|3596.5|3597|3596.5|3597|3596|1627
1609168350000|2020-12-28 15:12:30|3597.5|3597|3598.5|3598|3598.5|3598|3597.5|3597|2775
1609168360000|2020-12-28 15:12:40|3599|3598.5|3599.5|3599|3600|3599.5|3599|3598.5|3624
1609168370000|2020-12-28 15:12:50|3599|3598.5|3598.5|3598|3599.5|3599|3598|3597.5|507
1609168380000|2020-12-28 15:13:00||3597.5||3598||3598||3597.5|409
1609168390000|2020-12-28 15:13:10|3599|3598.5|3599|3598.5|3599.5|3599|3599|3598.5|2510
1609168400000|2020-12-28 15:13:20|3599.5|3599|3599|3598.5|3600|3599.5|3599|3598.5|3108
1609168410000|2020-12-28 15:13:30|3599.5|3599|3599.5|3599|3599.5|3599|3599.5|3599|100
1609168420000|2020-12-28 15:13:40|3600|3599.5|3599|3598.5|3600|3599.5|3599|3598.5|1988
1609168430000|2020-12-28 15:13:50|3598.5|3598|3598|3597.5|3598.5|3598|3598|3597|1148
1609168440000|2020-12-28 15:14:00|3598.5|3598|3598.5|3598|3598.5|3598|3598|3597.5|507
1609168450000|2020-12-28 15:14:10|3598|3597.5|3598.5|3597.5|3598.5|3597.5|3598|3597.5|194
1609168460000|2020-12-28 15:14:20|3598|3598|3598|3597.5|3598|3598|3598|3597.5|347
1609168470000|2020-12-28 15:14:30|3597.5|3597|3597.5|3596.5|3597.5|3597|3597|3596|249
1609168480000|2020-12-28 15:14:40||3597||3596.5||3597||3596.5|0
1609168490000|2020-12-28 15:14:50||3597||3597||3597||3597|0
1609168500000|2020-12-28 15:15:00|3597|3596.5|3596.5|3596|3597.5|3596.5|3596.5|3596|719
1609168520000|2020-12-28 15:15:20|3597|3596.5|3596.5|3596|3597|3596.5|3595.5|3595|1597
1609168530000|2020-12-28 15:15:30||3595.5||3595.5||3596||3595.5|0
1609168540000|2020-12-28 15:15:40|3596||3596||3596||3596||0
1609168550000|2020-12-28 15:15:50||3595||3595||3595.5||3595|0
1609168560000|2020-12-28 15:16:00|3595.5|3595.5|3595.5|3595|3596|3595.5|3595.5|3595|29
1609168570000|2020-12-28 15:16:10|3596|3595.5|3596|3595.5|3596|3595.5|3596|3595|643
1609168580000|2020-12-28 15:16:20|3596.5|3596|3596.5|3596|3596.5|3596|3596.5|3595.5|418
1609168600000|2020-12-28 15:16:40|3597|3596.5|3598|3597|3598|3597.5|3597|3596.5|1878
1609168610000|2020-12-28 15:16:50|3597.5|3597.5|3597.5|3597|3598|3597.5|3597.5|3597|300
1609168620000|2020-12-28 15:17:00|3598|3597.5|3597.5|3597|3598|3597.5|3597.5|3597|92
1609168630000|2020-12-28 15:17:10|3597|3596.5|3597.5|3597|3597.5|3597|3597|3596.5|536
1609168640000|2020-12-28 15:17:20|3597|3596.5|3597|3596|3597.5|3596.5|3597|3596|1554
1609168650000|2020-12-28 15:17:30|3597.5|3596.5|3596.5|3596|3597.5|3597|3596.5|3596|513
1609168660000|2020-12-28 15:17:40|3597|3596.5|3597.5|3597|3597.5|3597|3597|3596|53
1609168670000|2020-12-28 15:17:50||3596.5||3596.5||3596.5||3596.5|629
1609168680000|2020-12-28 15:18:00|3597|3596|3597|3596.5|3597|3596.5|3596.5|3596|834
1609168690000|2020-12-28 15:18:10|3596.5|3596|3596.5|3596|3597|3596|3596.5|3596|131
1609168700000|2020-12-28 15:18:20|3597|3596.5|3597|3596.5|3597.5|3597|3597|3596|508
1609168710000|2020-12-28 15:18:30|3596.5|3596|3596.5|3596|3596.5|3596|3596.5|3596|1604
1609168720000|2020-12-28 15:18:40|3597|3596.5|3597|3596|3597.5|3596.5|3597|3596|209
1609168730000|2020-12-28 15:18:50||3596.5||3596.5||3596.5||3596|0
1609168740000|2020-12-28 15:19:00||3596||3596||3596.5||3596|0
1609168760000|2020-12-28 15:19:20|3596.5|3596.5|3597|3596|3597|3596.5|3596.5|3596|1052
1609168770000|2020-12-28 15:19:30|3596.5||3597||3597||3596.5||250
1609168780000|2020-12-28 15:19:40|3597.5|3596.5|3598|3597.5|3598.5|3598|3597.5|3596.5|1892
1609168790000|2020-12-28 15:19:50|3598.5|3598|3598.5|3597.5|3598.5|3598|3598|3597.5|2337
1609168800000|2020-12-28 15:20:00|3599|3598|3598.5|3598|3599|3598.5|3598.5|3597.5|2087
1609168810000|2020-12-28 15:20:10|3599|3598.5|3599.5|3598.5|3599.5|3599|3598.5|3598|3979
1609168820000|2020-12-28 15:20:20|3599|3599|3600|3599|3600|3599.5|3599|3598.5|3550
1609168830000|2020-12-28 15:20:30|3599.5||3600||3600||3599.5||256
1609168840000|2020-12-28 15:20:40|3599.5|3598.5|3599.5|3598.5|3599.5|3599|3599|3598.5|3117
1609168850000|2020-12-28 15:20:50|3599|3598|3599|3598.5|3599.5|3599|3599|3598|314
1609168860000|2020-12-28 15:21:00|3599.5|3599|3599.5|3598.5|3599.5|3599|3599.5|3598.5|53
1609168870000|2020-12-28 15:21:10|3599||3599||3599||3599||33
1609168880000|2020-12-28 15:21:20|3599.5|3599|3599.5|3599|3599.5|3599|3599.5|3599|0
1609168890000|2020-12-28 15:21:30|||||||||12
1609168900000|2020-12-28 15:21:40|3599|3598.5|3599.5|3598.5|3599.5|3598.5|3599|3598.5|719
1609168910000|2020-12-28 15:21:50|3600|3599|3600|3599.5|3600|3599.5|3600|3598.5|1507
1609168930000|2020-12-28 15:22:10|3599.5|3599|3599.5|3599|3600|3599|3599.5|3599|200
1609168950000|2020-12-28 15:22:30|3600|3599.5|3601.5|3601|3602|3601.5|3600|3599.5|19845
1609168960000|2020-12-28 15:22:40|3602||3601.5||3602||3601.5||249
1609168970000|2020-12-28 15:22:50|3601|3600.5|3601|3600.5|3601|3600.5|3601|3600.5|1068
1609168980000|2020-12-28 15:23:00|3601.5|3601|3602.5|3602|3603|3602.5|3601.5|3601|3507
1609168990000|2020-12-28 15:23:10|3603|3601.5|3603.5|3603|3603.5|3603|3603|3601.5|3042
1609169000000|2020-12-28 15:23:20|3603|3602.5|3602.5|3602|3603|3602.5|3602.5|3602|2974
1609169010000|2020-12-28 15:23:30|3603|3602.5|3602.5|3601.5|3603|3602.5|3602|3601|5006
1609169020000|2020-12-28 15:23:40|3602|3601|3601.5|3601|3602|3601.5|3601.5|3600.5|3013
1609169030000|2020-12-28 15:23:50|3602|3601.5|3602|3601|3602|3601.5|3601.5|3601|31
1609169040000|2020-12-28 15:24:00||3601.5||3601.5||3601.5||3601|683
1609169050000|2020-12-28 15:24:10|3602.5|3602|3602.5|3602|3603|3602|3602.5|3601.5|53
1609169070000|2020-12-28 15:24:30|3602|3601.5|3601.5|3601|3602|3601.5|3601.5|3600.5|1719
1609169080000|2020-12-28 15:24:40|3602|3601.5|3602|3601.5|3602|3601.5|3602|3601.5|320
1609169090000|2020-12-28 15:24:50|3602.5|3602|3602.5|3601.5|3602.5|3602|3602.5|3601.5|550
1609169100000|2020-12-28 15:25:00|3603|3602|3602|3601|3603.5|3602.5|3602|3601|3042
1609169110000|2020-12-28 15:25:10||3601.5||3601||3601.5||3601|550
1609169120000|2020-12-28 15:25:20|3601.5|3600.5|3602.5|3602|3603.5|3603|3601|3600.5|6442
1609169130000|2020-12-28 15:25:30|3603|3602.5|3602.5|3601.5|3603|3602.5|3602|3601.5|2170
1609169140000|2020-12-28 15:25:40|3602|3601|3601.5|3601|3602|3601|3601|3600.5|3884
1609169150000|2020-12-28 15:25:50|3601|3600.5|3601|3600.5|3601.5|3601|3601|3600|2828
1609169160000|2020-12-28 15:26:00|3600.5|3600|3601|3600.5|3601|3600.5|3600.5|3600|526
1609169170000|2020-12-28 15:26:10|3601.5|3600|3601|3600.5|3601.5|3601|3601|3600|55
1609169180000|2020-12-28 15:26:20|3601.5||3601.5||3601.5||3601.5||0
1609169190000|2020-12-28 15:26:30|3601||3601||3601||3601||3
1609169200000|2020-12-28 15:26:40|3601.5|3601|3601.5|3601|3602|3601.5|3601.5|3601|1615
1609169210000|2020-12-28 15:26:50|3602|3601.5|3602|3601.5|3602|3601.5|3602|3601.5|354
1609169220000|2020-12-28 15:27:00|3602.5|3602|3603|3602.5|3603|3602.5|3602.5|3602|540
1609169230000|2020-12-28 15:27:10|3602.5|3602|3603|3602|3603|3602.5|3602.5|3602|61
1609169240000|2020-12-28 15:27:20||3602.5||3602.5||3602.5||3602|0
1609169250000|2020-12-28 15:27:30|3603.5|3602|3603|3602.5|3603.5|3603|3603|3602|295
1609169260000|2020-12-28 15:27:40|3603.5||3603||3603.5||3603||0
1609169270000|2020-12-28 15:27:50||3602||3602.5||3602.5||3602|2
1609169280000|2020-12-28 15:28:00|3602.5|3602|3603|3602.5|3603|3602.5|3602.5|3602|178
1609169290000|2020-12-28 15:28:10|3603.5|3603|3603.5|3603|3603.5|3603|3603|3602.5|1686
1609169300000|2020-12-28 15:28:20|3603|3602.5|3603|3602.5|3603.5|3603|3603|3602.5|1275
1609169310000|2020-12-28 15:28:30|3602.5|3602|3602.5|3602|3603|3602|3602.5|3602|293
1609169320000|2020-12-28 15:28:40|3603|3602.5|3603|3602.5|3603|3602.5|3602.5|3602.5|130
1609169340000|2020-12-28 15:29:00|3603.5|3603|3603|3602.5|3603.5|3603|3603|3602.5|689
1609169350000|2020-12-28 15:29:10|3603.5|3603|3604|3603.5|3604|3603.5|3603.5|3603|1165
1609169360000|2020-12-28 15:29:20|3603.5|3603|3603|3602|3603.5|3603|3603|3602|574
1609169370000|2020-12-28 15:29:30|3602.5|3602.5|3602.5|3602|3603|3602.5|3602.5|3602|378
1609169380000|2020-12-28 15:29:40|3603|3602.5|3604|3603.5|3604|3603.5|3603|3602|4551
1609169390000|2020-12-28 15:29:50|3604.5|3604|3604|3603|3604.5|3604|3603.5|3603|2035
1609169400000|2020-12-28 15:30:00|3603.5||3603.5||3603.5||3603.5||0
1609169410000|2020-12-28 15:30:10|3603|3602.5|3603|3602.5|3603|3602.5|3602.5|3602|1589
1609169420000|2020-12-28 15:30:20|3603.5|3603|3603|3602.5|3603.5|3603|3603|3602.5|151
1609169430000|2020-12-28 15:30:30||3602||3602||3602.5||3602|0
1609169440000|2020-12-28 15:30:40|3602.5||3602.5||3602.5||3602.5||186
1609169450000|2020-12-28 15:30:50|3603|3602.5|3603|3602.5|3604|3603.5|3603|3602.5|3992
1609169460000|2020-12-28 15:31:00|3603.5||3603||3603.5||3603||47
1609169480000|2020-12-28 15:31:20|3602.5|3602|3601.5|3601|3602.5|3602|3601.5|3601|4985
1609169490000|2020-12-28 15:31:30|3601|3600.5|3601.5|3601|3601.5|3601|3601|3600.5|2115
1609169500000|2020-12-28 15:31:40|3602|3601.5|3602|3601.5|3602.5|3602|3601.5|3601|1234
1609169520000|2020-12-28 15:32:00|3601.5|3601|3601|3600.5|3601.5|3601|3601|3600.5|1104
1609169530000|2020-12-28 15:32:10|3600.5|3600|3600|3599.5|3600.5|3600|3600|3599|639
1609169540000|2020-12-28 15:32:20|3600.5|3600|3600.5|3600|3600.5|3600|3600.5|3600|204
1609169550000|2020-12-28 15:32:30|||||||||759
1609169560000|2020-12-28 15:32:40|3601|3600.5|3600.5|3600|3601|3600.5|3600.5|3600|393
1609169570000|2020-12-28 15:32:50|3601||3600.5||3601||3600.5||520
1609169580000|2020-12-28 15:33:00|3601|3600.5|3601|3600.5|3601.5|3601|3601|3600.5|1194
1609169590000|2020-12-28 15:33:10|3601.5|3601|3602|3601|3602|3601|3601|3600.5|899
1609169600000|2020-12-28 15:33:20|3601.5|3601.5|3601|3600.5|3602|3601.5|3601|3600.5|1661
1609169610000|2020-12-28 15:33:30|3601.5|3601|3601|3600.5|3601.5|3601|3601|3600.5|864
1609169620000|2020-12-28 15:33:40|3600.5|3600|3600|3599.5|3600.5|3600|3600|3599|1774
1609169630000|2020-12-28 15:33:50|3599.5|3599|3599.5|3599|3600|3599.5|3599.5|3599|845
1609169640000|2020-12-28 15:34:00|3599|3598.5|3600|3599.5|3600|3599.5|3599|3598.5|2346
1609169650000|2020-12-28 15:34:10|3599.5|3599|3599.5|3599|3599.5|3599.5|3599|3598.5|150
1609169660000|2020-12-28 15:34:20|3599|3598.5|3598.5|3598|3599.5|3599|3598.5|3598|456
1609169670000|2020-12-28 15:34:30|3598|3597.5|3598|3597.5|3598.5|3597.5|3598|3597.5|1793
1609169680000|2020-12-28 15:34:40|3598.5|3598|3599|3598.5|3599|3598.5|3598.5|3598|1176
1609169690000|2020-12-28 15:34:50|3598.5|3598|3598|3597.5|3598.5|3598|3598|3597.5|560
1609169700000|2020-12-28 15:35:00|3597.5|3597|3598|3597|3598|3597|3597.5|3597|81
1609169710000|2020-12-28 15:35:10|3597.5|3596.5|3596|3595.5|3597.5|3596.5|3596|3595.5|2424
1609169720000|2020-12-28 15:35:20|3596.5|3596|3596|3595.5|3596.5|3596|3595.5|3595|1648
1609169730000|2020-12-28 15:35:30|3595.5|3595|3595.5|3595|3596|3595.5|3595.5|3595|1065
1609169740000|2020-12-28 15:35:40|3595|3594.5|3594.5|3594|3595|3594.5|3594|3593.5|1055
1609169750000|2020-12-28 15:35:50|3594|3593.5|3594|3593.5|3594.5|3594|3594|3593.5|458
1609169760000|2020-12-28 15:36:00|3593.5|3593|3593|3592.5|3593.5|3593|3593|3592|108
1609169770000|2020-12-28 15:36:10|3592.5|3592|3593|3592.5|3593|3592.5|3592.5|3592|308
1609169780000|2020-12-28 15:36:20|3592.5|3592|3592.5|3592|3593|3592|3592.5|3592|1571
1609169790000|2020-12-28 15:36:30|3592|3591.5|3591.5|3591|3592.5|3592|3591.5|3591|2323
1609169800000|2020-12-28 15:36:40|3591|3590.5|3591|3590.5|3591.5|3591|3591|3590.5|1579
1609169810000|2020-12-28 15:36:50|||||||||1129
1609169820000|2020-12-28 15:37:00|3591.5|3591|3591|3590.5|3592|3591.5|3591|3590.5|4998
1609169830000|2020-12-28 15:37:10|3590.5|3590|3590|3589.5|3590.5|3590|3590|3589.5|4866
1609169840000|2020-12-28 15:37:20|3589.5|3589|3589.5|3589|3589.5|3589|3589.5|3589|2751
1609169850000|2020-12-28 15:37:30|3589|3588.5|3590|3589.5|3590|3589.5|3589|3588.5|3280
1609169860000|2020-12-28 15:37:40|3590.5|3590|3590.5|3590|3590.5|3590|3590|3589.5|1401
1609169870000|2020-12-28 15:37:50|3591|3590.5|3591|3590|3591|3590.5|3590.5|3590|1498
1609169880000|2020-12-28 15:38:00||3590.5||3590.5||3590.5||3590.5|0
1609169890000|2020-12-28 15:38:10|3590.5|3590|3590.5|3590|3591|3590|3590.5|3590|651
1609169920000|2020-12-28 15:38:40|3591|3589.5|3589.5|3589|3591|3589.5|3589.5|3589|5748
1609169930000|2020-12-28 15:38:50|3590|3589.5|3590|3589.5|3590|3589.5|3589.5|3589|558
1609169940000|2020-12-28 15:39:00|3590.5|3590|3591|3590.5|3591|3590.5|3590.5|3590|1674
1609169950000|2020-12-28 15:39:10|3590.5|3590|3590.5|3590|3590.5|3590|3590.5|3590|2135
1609169960000|2020-12-28 15:39:20|3591|3590.5|3591|3590|3591|3590.5|3591|3590|35
1609169970000|2020-12-28 15:39:30|3590.5|3589.5|3590|3589|3590.5|3589.5|3590|3589|1147
1609169990000|2020-12-28 15:39:50|3589.5||3589.5||3589.5||3589.5||0
1609170000000|2020-12-28 15:40:00|||||||||228
1609170010000|2020-12-28 15:40:10|3590|3589.5|3588.5|3588|3590|3589.5|3588.5|3588|4678
1609170020000|2020-12-28 15:40:20|3589|3588.5|3589.5|3589|3589.5|3589|3589|3588.5|1039
1609170030000|2020-12-28 15:40:30|3590|3589.5|3590|3589.5|3590.5|3589.5|3590|3589.5|342
1609170040000|2020-12-28 15:40:40|3590.5|3590|3589.5|3589|3591|3590.5|3589.5|3589|2611
1609170050000|2020-12-28 15:40:50|3590|3589.5|3590|3589|3590|3589.5|3589.5|3589|153
1609170060000|2020-12-28 15:41:00|3589.5||3590||3590||3589.5||0
1609170070000|2020-12-28 15:41:10||3589.5||3589.5||3589.5||3589.5|0
1609170080000|2020-12-28 15:41:20|3590.5|3590|3591|3590.5|3592|3591|3590.5|3590|3428
1609170090000|2020-12-28 15:41:30|3591.5|3591|3592|3591.5|3592|3591.5|3591|3590.5|1169
1609170100000|2020-12-28 15:41:40|3592.5|3592|3592|3591.5|3592.5|3592|3592|3591.5|1081
1609170110000|2020-12-28 15:41:50|3591.5|3591|3590.5|3590|3591.5|3591|3590.5|3590|2422
1609170120000|2020-12-28 15:42:00|3591|3590.5|3591|3590.5|3591|3590.5|3591|3590.5|3315
1609170130000|2020-12-28 15:42:10|3590.5|3590|3591.5|3591|3592|3591.5|3590.5|3590|2628
1609170140000|2020-12-28 15:42:20|3591|3590.5|3591|3590.5|3591|3590.5|3590|3589.5|3375
1609170150000|2020-12-28 15:42:30|3591.5|3591|3591.5|3591|3592|3591|3591|3590.5|573
1609170160000|2020-12-28 15:42:40|3591|3590.5|3591|3590.5|3591.5|3590.5|3591|3590|2034
1609170170000|2020-12-28 15:42:50|3590|3589.5|3591.5|3591|3591.5|3591|3590|3589.5|8640
1609170180000|2020-12-28 15:43:00|3592|3591.5|3592|3591.5|3592.5|3592|3592|3591.5|543
1609170190000|2020-12-28 15:43:10|3592.5|3592|3592.5|3592|3592.5|3592|3592.5|3592|247
1609170200000|2020-12-28 15:43:20|||||||||100
1609170210000|2020-12-28 15:43:30|3592|3591.5|3592.5|3592|3593|3592.5|3592|3591.5|6746
1609170220000|2020-12-28 15:43:40|||||||||159
1609170230000|2020-12-28 15:43:50|3593|3592.5|3593|3592.5|3593.5|3593|3593|3592.5|1725
1609170240000|2020-12-28 15:44:00|3592.5|3592|3594|3593.5|3594|3593.5|3592.5|3592|3121
1609170250000|2020-12-28 15:44:10|||||||||320
1609170260000|2020-12-28 15:44:20|||||||||74
1609170270000|2020-12-28 15:44:30|3593.5|3593|3593.5|3593|3594|3593|3593|3592.5|4331
1609170280000|2020-12-28 15:44:40|3594|3593.5|3594.5|3594|3594.5|3594|3594|3593.5|1184
1609170290000|2020-12-28 15:44:50|3595|3594.5|3595|3594.5|3595.5|3594.5|3595|3594.5|2762
1609170300000|2020-12-28 15:45:00|3594.5|3594|3594.5|3594|3595|3594|3594.5|3594|2121
1609170310000|2020-12-28 15:45:10|3595|3594.5|3595|3594.5|3595|3594.5|3595|3594|427
1609170320000|2020-12-28 15:45:20|3595.5|3595|3595|3594.5|3595.5|3595|3594.5|3594|3146
1609170340000|2020-12-28 15:45:40|3594.5|3594|3594.5|3594|3594.5|3594|3594|3593.5|1829
1609170350000|2020-12-28 15:45:50|3595|3594.5|3595|3594.5|3595|3594.5|3595|3594.5|328
1609170360000|2020-12-28 15:46:00|3594.5|3594|3594.5|3594|3595|3594|3594.5|3594|543
1609170370000|2020-12-28 15:46:10|3594|3593.5|3593.5|3593|3594|3593.5|3593.5|3593|2810
1609170380000|2020-12-28 15:46:20|3593|3592.5|3593.5|3593|3593.5|3593|3593|3592.5|496
1609170390000|2020-12-28 15:46:30|3593|3592.5|3593|3592.5|3593.5|3593|3592.5|3592|3747
1609170400000|2020-12-28 15:46:40|3592.5|3592|3591.5|3591|3592.5|3592|3591.5|3591|2432
1609170410000|2020-12-28 15:46:50|3591|3590.5|3592|3591.5|3592|3591.5|3590|3589.5|4802
1609170420000|2020-12-28 15:47:00|3592.5|3591|3591.5|3591|3592.5|3591|3591.5|3591|1083
1609170430000|2020-12-28 15:47:10|3592|3591.5|3592|3591.5|3592|3591.5|3592|3591.5|0
1609170440000|2020-12-28 15:47:20|3591.5|3591|3592|3591.5|3592|3591.5|3591.5|3591|54
1609170450000|2020-12-28 15:47:30|3591.5|3591|3590.5|3590|3591.5|3591|3590.5|3590|2450
1609170460000|2020-12-28 15:47:40|3590|3589.5|3590|3589|3590.5|3589.5|3589|3588.5|2179
1609170470000|2020-12-28 15:47:50|3589.5||3589.5||3589.5||3589.5||0
1609170490000|2020-12-28 15:48:10|3589|3588.5|3590.5|3590|3590.5|3590|3588.5|3588|4426
1609170500000|2020-12-28 15:48:20|3591|3590.5|3591.5|3590.5|3591.5|3591|3591|3590.5|1395
1609170510000|2020-12-28 15:48:30||3591||3591||3591||3590.5|266
1609170520000|2020-12-28 15:48:40|3591|3590.5|3591.5|3590.5|3591.5|3590.5|3591|3590.5|294
1609170530000|2020-12-28 15:48:50|3591|3590|3591|3590.5|3591.5|3590.5|3590.5|3590|2182
1609170540000|2020-12-28 15:49:00|3591.5|3591|3591.5|3591|3591.5|3591|3591|3590.5|112
1609170550000|2020-12-28 15:49:10|3591|3590.5|3591|3590.5|3591|3590.5|3591|3590.5|489
1609170560000|2020-12-28 15:49:20|||||||||75
1609170570000|2020-12-28 15:49:30|3590.5|3590|3591|3590.5|3591|3590.5|3590|3589.5|4018
1609170580000|2020-12-28 15:49:40|3590.5|3590|3592|3591|3592|3591|3590.5|3590|5090
1609170590000|2020-12-28 15:49:50|3592.5|3591.5|3593.5|3593|3593.5|3593|3592.5|3591.5|420
1609170600000|2020-12-28 15:50:00|3594|3593.5|3594|3593.5|3594|3593.5|3593.5|3593|1729
1609170610000|2020-12-28 15:50:10|3594.5||3594.5||3594.5||3594.5||0
1609170620000|2020-12-28 15:50:20|3594|3594|3593.5|3592.5|3594|3594|3593|3592.5|4028
1609170630000|2020-12-28 15:50:30|3594|3593|3594.5|3593.5|3594.5|3594|3593|3592.5|2211
1609170640000|2020-12-28 15:50:40|||||||||27
1609170650000|2020-12-28 15:50:50|3594|3593|3593.5|3593|3594|3593.5|3593.5|3593|3774
1609170660000|2020-12-28 15:51:00|3594|3593.5|3593.5|3593|3594|3593.5|3593|3592.5|1140
1609170670000|2020-12-28 15:51:10|3594|3593.5|3594.5|3593.5|3594.5|3593.5|3594|3593.5|744
1609170680000|2020-12-28 15:51:20|3594|3594|3594|3593.5|3594|3594|3594|3593.5|0
1609170690000|2020-12-28 15:51:30|3593.5|3593|3592.5|3592|3593.5|3593|3592.5|3591.5|998
1609170700000|2020-12-28 15:51:40|3593|3591.5|3593|3592|3593|3592.5|3592.5|3591.5|650
1609170710000|2020-12-28 15:51:50|3592.5|3591.5|3592|3591.5|3592.5|3591.5|3592|3591|1061
1609170720000|2020-12-28 15:52:00|3592.5|3591|3591.5|3591|3592.5|3592|3591.5|3591|842
1609170730000|2020-12-28 15:52:10|3592|3591.5|3592.5|3591.5|3592.5|3592|3592|3591.5|674
1609170740000|2020-12-28 15:52:20|3592|3592|3592.5|3591.5|3592.5|3592|3592|3591.5|202
1609170750000|2020-12-28 15:52:30||3592||3592||3592||3592|0
1609170760000|2020-12-28 15:52:40|3593|3592.5|3592.5|3592|3593|3592.5|3592.5|3592|345
1609170770000|2020-12-28 15:52:50|3593|3592.5|3593|3592|3593|3592.5|3593|3592|286
1609170780000|2020-12-28 15:53:00|3592.5|3591.5|3591.5|3591|3592.5|3592|3591.5|3590.5|1190
1609170790000|2020-12-28 15:53:10|3591|3590.5|3591|3590.5|3591.5|3590.5|3591|3590.5|152
1609170800000|2020-12-28 15:53:20|3591.5|3591|3591|3590.5|3591.5|3591|3591|3590.5|184
1609170820000|2020-12-28 15:53:40|||||||||341
1609170830000|2020-12-28 15:53:50|3591.5|3591|3591|3590.5|3591.5|3591|3591|3590.5|1207
1609170840000|2020-12-28 15:54:00|3590.5|3590|3589.5|3589|3590.5|3590|3589.5|3589|1193
1609170850000|2020-12-28 15:54:10|3590|3589.5|3589.5|3589|3590|3589.5|3589.5|3589|2066
1609170870000|2020-12-28 15:54:30|3589|3588.5|3588|3587.5|3589|3588.5|3588|3587.5|2193
1609170890000|2020-12-28 15:54:50|3587.5|3587|3587.5|3587|3587.5|3587|3587.5|3587|906
1609170900000|2020-12-28 15:55:00|3588|3587.5|3588|3587.5|3588.5|3588|3588|3587.5|1879
1609170910000|2020-12-28 15:55:10|||||||||240
1609170920000|2020-12-28 15:55:20|3587.5|3587|3586|3585.5|3587.5|3587|3586|3585.5|2572
1609170930000|2020-12-28 15:55:30|3585.5|3585|3585.5|3585|3586|3585|3585.5|3585|10
1609170940000|2020-12-28 15:55:40|3585|3584.5|3585|3584.5|3585|3584.5|3585|3584.5|655
1609170950000|2020-12-28 15:55:50|3584.5|3584|3584|3583.5|3584.5|3584.5|3583.5|3583|9957
1609170960000|2020-12-28 15:56:00|3583.5|3583|3583.5|3583|3583.5|3583|3583.5|3583|732
1609170970000|2020-12-28 15:56:10|3583|3582.5|3582.5|3582|3583|3582.5|3582.5|3582|1843
1609170980000|2020-12-28 15:56:20|3582|3581.5|3582|3581.5|3582.5|3582|3581.5|3581|2296
1609170990000|2020-12-28 15:56:30|3582.5|3582|3583|3582.5|3583|3582.5|3582|3581.5|704
1609171000000|2020-12-28 15:56:40|3582.5|3582|3583|3582.5|3583|3582.5|3582.5|3582|1780
1609171010000|2020-12-28 15:56:50|3583.5|3583|3584|3583.5|3584.5|3584|3583|3582.5|2889
1609171020000|2020-12-28 15:57:00|3584.5|3584|3585|3584|3585.5|3585|3584|3583.5|1212
1609171030000|2020-12-28 15:57:10|3584.5|3584.5|3584.5|3584|3584.5|3584.5|3584.5|3584|176
1609171040000|2020-12-28 15:57:20|3585|3584.5|3585|3584|3585|3584.5|3585|3584|175
1609171050000|2020-12-28 15:57:30|3584.5|3583.5|3584.5|3583.5|3584.5|3583.5|3584|3583|1067
1609171060000|2020-12-28 15:57:40|3584|3583|3584|3583.5|3584|3583.5|3584|3583|134
1609171070000|2020-12-28 15:57:50|3584.5|3584|3584.5|3583.5|3584.5|3584|3584.5|3583.5|115
1609171080000|2020-12-28 15:58:00|3584|3584|3584|3583.5|3584|3584|3584|3583.5|106
1609171090000|2020-12-28 15:58:10|3583.5|3583|3584|3583.5|3584|3583.5|3583.5|3583|289
1609171120000|2020-12-28 15:58:40|3584.5|3584|3584.5|3584|3585|3584.5|3584.5|3583.5|201
1609171130000|2020-12-28 15:58:50|3585||3585||3585||3585||0
1609171140000|2020-12-28 15:59:00|3584.5|3583.5|3584.5|3584|3584.5|3584|3584|3583.5|169
1609171150000|2020-12-28 15:59:10|3585|3583.5|3584.5|3584|3585.5|3585|3584.5|3583.5|943
1609171190000|2020-12-28 15:59:50|3585|3584.5|3585|3584|3585|3584.5|3584.5|3584|431
1609171200000|2020-12-28 16:00:00||3584.5||3584.5||3584.5||3584|8
1609171210000|2020-12-28 16:00:10|3584.5|3584|3585|3584.5|3585|3584.5|3584|3583.5|2476
1609171220000|2020-12-28 16:00:20|3584.5|3584|3584.5|3584|3585|3584|3584.5|3583.5|1521
1609171230000|2020-12-28 16:00:30|3584|3583.5|3584|3583.5|3584.5|3583.5|3584|3583.5|250
1609171240000|2020-12-28 16:00:40|3583.5|3583|3583.5|3582.5|3583.5|3583|3583|3582.5|1048
1609171250000|2020-12-28 16:00:50|3584|3583|3584|3583.5|3584.5|3584|3584|3583|3167
1609171260000|2020-12-28 16:01:00|3584.5|3584|3584.5|3584|3584.5|3584|3584|3583.5|356
1609171270000|2020-12-28 16:01:10|3585|3584.5|3584.5|3584|3585|3584.5|3584.5|3584|1142
1609171280000|2020-12-28 16:01:20|3585||3585||3585||3585||0
1609171290000|2020-12-28 16:01:30|3584.5||3585||3585||3584.5||138
1609171300000|2020-12-28 16:01:40||3584.5||3584.5||3584.5||3584|208
1609171310000|2020-12-28 16:01:50|||||||||84
1609171330000|2020-12-28 16:02:10|3585.5|3584|3584.5|3584|3585.5|3584.5|3584|3583.5|2978
1609171340000|2020-12-28 16:02:20|3584|3583.5|3584|3583.5|3584.5|3584|3584|3583|950
1609171350000|2020-12-28 16:02:30|3583.5|3583|3583.5|3583|3583.5|3583|3583.5|3582.5|381
1609171360000|2020-12-28 16:02:40|3583|3582.5|3583.5|3582.5|3584|3583.5|3583|3582.5|3058
1609171370000|2020-12-28 16:02:50|3583|3583|3583|3582.5|3583|3583|3583|3582.5|0
1609171380000|2020-12-28 16:03:00|3582.5|3582|3583|3582.5|3583|3582.5|3582.5|3582|1160
1609171390000|2020-12-28 16:03:10|3583.5|3583|3583.5|3583|3583.5|3583|3583.5|3582.5|364
1609171400000|2020-12-28 16:03:20|3583|3582.5|3583.5|3582.5|3583.5|3583|3583|3582.5|652
1609171410000|2020-12-28 16:03:30|3584|3583|3585|3584.5|3585|3584.5|3584|3583|3240
1609171420000|2020-12-28 16:03:40|3584.5|3584|3584.5|3583.5|3584.5|3584|3584.5|3583.5|1890
1609171430000|2020-12-28 16:03:50|3584|3584|3584.5|3584|3584.5|3584|3584|3584|0
1609171440000|2020-12-28 16:04:00|3585|3583.5|3585|3584|3585|3584.5|3584.5|3583.5|2742
1609171450000|2020-12-28 16:04:10|3584.5|3584.5|3584.5|3584|3585|3584.5|3584.5|3584|53
1609171460000|2020-12-28 16:04:20|3585|3584.5|3585|3584.5|3585|3584.5|3585|3584.5|16
1609171470000|2020-12-28 16:04:30|3585.5|3585|3585.5|3584.5|3586|3585.5|3585.5|3584.5|1819
1609171490000|2020-12-28 16:04:50|3585|3585.5|3585.5|3584.5|3586|3585.5|3585|3584.5|3274
1609171500000|2020-12-28 16:05:00|3585|3584|3583.5|3583|3585.5|3584|3583.5|3583|2670
1609171510000|2020-12-28 16:05:10|||||||||200
1609171520000|2020-12-28 16:05:20|||||||||242
1609171530000|2020-12-28 16:05:30|3583|3582.5|3583.5|3582.5|3583.5|3582.5|3583|3582.5|383
1609171540000|2020-12-28 16:05:40|3583|3583|3583.5|3583|3583.5|3583|3583|3582.5|1508
1609171550000|2020-12-28 16:05:50|||||||||93
1609171560000|2020-12-28 16:06:00|3584|3583.5|3583.5|3582.5|3584|3583.5|3583.5|3582.5|762
1609171570000|2020-12-28 16:06:10||3583||3583||3583||3583|0
1609171580000|2020-12-28 16:06:20|3584|3583.5|3584|3583.5|3584|3583.5|3584|3583.5|375
1609171590000|2020-12-28 16:06:30|3584.5|3584|3584|3583.5|3584.5|3584|3584|3583.5|429
1609171600000|2020-12-28 16:06:40|3584.5|3584|3583.5|3583|3584.5|3584|3583.5|3583|1612
1609171610000|2020-12-28 16:06:50|3583|3582.5|3582.5|3582|3583.5|3582.5|3582.5|3582|473
1609171620000|2020-12-28 16:07:00|3582|3581.5|3582|3581.5|3582.5|3581.5|3582|3581.5|54
1609171630000|2020-12-28 16:07:10|3581.5|3581|3582|3581.5|3582|3581.5|3581.5|3581|579
1609171650000|2020-12-28 16:07:30|3581.5|3581|3581.5|3581|3582|3581.5|3581.5|3581|1468
1609171660000|2020-12-28 16:07:40|3582|3581.5|3581.5|3581|3582.5|3582|3581.5|3581|1464
1609171680000|2020-12-28 16:08:00|||||||||292
1609171690000|2020-12-28 16:08:10|3582|3581.5|3582|3581|3582|3581.5|3581.5|3581|4309
1609171700000|2020-12-28 16:08:20|3581.5||3582||3582||3581.5||1294
1609171710000|2020-12-28 16:08:30|3581.5|3581.5|3582|3581|3582|3581.5|3581.5|3581|390
1609171720000|2020-12-28 16:08:40|3582.5|3581.5|3582.5|3582|3582.5|3582|3582.5|3581.5|0
1609171730000|2020-12-28 16:08:50|3582|3581.5|3582.5|3582|3582.5|3582|3582|3581.5|156
1609171740000|2020-12-28 16:09:00|3583|3582.5|3583|3582.5|3583|3582.5|3583|3582.5|299
1609171750000|2020-12-28 16:09:10|3582.5|3582|3582.5|3582|3582.5|3582|3582|3581.5|1177
1609171760000|2020-12-28 16:09:20||3581.5||3582||3582||3581.5|0
1609171770000|2020-12-28 16:09:30|||||||||137
1609171780000|2020-12-28 16:09:40|3583|3582.5|3584|3583.5|3584.5|3583.5|3583|3582.5|3191
1609171790000|2020-12-28 16:09:50|3584.5|3584|3585|3584.5|3585|3584.5|3584.5|3584|20
1609171800000|2020-12-28 16:10:00|3585.5|3585|3585.5|3585|3586|3585.5|3585.5|3585|2078
1609171810000|2020-12-28 16:10:10|3586|3585.5|3586|3585|3586|3585.5|3586|3585|270
1609171840000|2020-12-28 16:10:40|3585.5|3584.5|3586|3585.5|3586|3585.5|3585|3584.5|6136
1609171850000|2020-12-28 16:10:50||3585||3585.5||3585.5||3585|200
1609171860000|2020-12-28 16:11:00|3585.5|3585|3584.5|3583.5|3585.5|3585|3584|3583.5|2619
1609171870000|2020-12-28 16:11:10||3584||3584||3584||3584|0
1609171880000|2020-12-28 16:11:20|3584|3583.5|3583.5|3583|3584.5|3584|3583.5|3582.5|1299
1609171890000|2020-12-28 16:11:30||3582.5||3583||3583||3582.5|0
1609171900000|2020-12-28 16:11:40|3583|3582.5|3583|3582.5|3583|3583|3582.5|3582|1606
1609171910000|2020-12-28 16:11:50||3582||3582.5||3582.5||3582|0
1609171920000|2020-12-28 16:12:00|3583.5|3583|3584|3583.5|3584|3583.5|3583.5|3583|1883
1609171940000|2020-12-28 16:12:20|||||||||220
1609171950000|2020-12-28 16:12:30|||||||||50
1609171970000|2020-12-28 16:12:50|3584.5|3584|3585|3584|3585|3584.5|3584.5|3583.5|1631
1609171980000|2020-12-28 16:13:00|3584.5|3584.5|3585|3584|3585|3584.5|3584.5|3584|1331
1609171990000|2020-12-28 16:13:10|3585.5|3584.5|3585.5|3585|3585.5|3585|3585.5|3584.5|65
1609172000000|2020-12-28 16:13:20|||||||||171
1609172010000|2020-12-28 16:13:30|3585|3584.5|3585.5|3585|3585.5|3585|3585|3584.5|1114
1609172020000|2020-12-28 16:13:40|3585|3584.5|3585.5|3585|3585.5|3585|3585|3584.5|1018
1609172030000|2020-12-28 16:13:50|||||||||61
1609172040000|2020-12-28 16:14:00|3585|3584.5|3585|3584.5|3585|3584.5|3585|3584.5|847
1609172050000|2020-12-28 16:14:10|3585.5|3585|3585.5|3585|3585.5|3585|3585.5|3585|20
1609172060000|2020-12-28 16:14:20|||||||||411
1609172070000|2020-12-28 16:14:30|3585|3584.5|3585|3584.5|3585|3584.5|3585|3584.5|753
1609172080000|2020-12-28 16:14:40|||||||||364
1609172090000|2020-12-28 16:14:50|3585.5|3585|3585|3584.5|3585.5|3585|3585|3584.5|1470
1609172100000|2020-12-28 16:15:00|3585.5|3585|3585.5|3585|3585.5|3585|3585.5|3585|1212
1609172110000|2020-12-28 16:15:10|3585|3584.5|3585|3584.5|3585.5|3585|3585|3584.5|858
1609172120000|2020-12-28 16:15:20|3585.5|3585|3585.5|3584.5|3585.5|3585|3585.5|3584.5|505
1609172130000|2020-12-28 16:15:30|3585|3584|3584.5|3584|3585|3584|3584|3583.5|1170
1609172140000|2020-12-28 16:15:40|3585|3584.5|3585|3584|3585|3584.5|3585|3584|183
1609172150000|2020-12-28 16:15:50|3584.5|3583.5|3584|3583.5|3584.5|3583.5|3584|3583.5|207
1609172160000|2020-12-28 16:16:00|3584.5|3584|3584.5|3583.5|3584.5|3584|3584.5|3583.5|207
1609172170000|2020-12-28 16:16:10|3584|3584|3584.5|3584|3584.5|3584|3584|3583.5|513
1609172180000|2020-12-28 16:16:20|3584|3583.5|3584.5|3584|3584.5|3584|3584|3583.5|2511
1609172190000|2020-12-28 16:16:30|3584|3583.5|3584.5|3583.5|3584.5|3584|3584|3583.5|4668
1609172200000|2020-12-28 16:16:40|3584|3584|3584.5|3584|3584.5|3584|3584|3583.5|7728
1609172210000|2020-12-28 16:16:50|3584|3583.5|3584.5|3584|3584.5|3584|3583.5|3583|6000
1609172220000|2020-12-28 16:17:00|3584|3583.5|3584.5|3583.5|3584.5|3584|3584|3583|3888
1609172230000|2020-12-28 16:17:10|3584|3584|3584.5|3583.5|3584.5|3584|3584|3583.5|2690
1609172240000|2020-12-28 16:17:20|3584|3584|3584.5|3583.5|3584.5|3584|3584|3583.5|1980
1609172250000|2020-12-28 16:17:30|3584|3584|3584|3583.5|3584.5|3584|3584|3583.5|457
1609172260000|2020-12-28 16:17:40|3583.5|3583|3583.5|3583|3583.5|3583|3583|3582.5|2165
1609172280000|2020-12-28 16:18:00|3583|3582.5|3582.5|3581.5|3583|3582.5|3582.5|3581.5|2745
1609172290000|2020-12-28 16:18:10|3582|3581|3582|3581|3582|3581.5|3581.5|3581|2850
1609172300000|2020-12-28 16:18:20|3581.5|3580.5|3582|3581.5|3582|3581.5|3581|3580.5|2378
1609172310000|2020-12-28 16:18:30|||||||||228
1609172320000|2020-12-28 16:18:40|3581.5|3581|3582|3581.5|3582|3581.5|3581.5|3581|356
1609172330000|2020-12-28 16:18:50|||||||||1529
1609172340000|2020-12-28 16:19:00|3582.5|3582|3582|3581.5|3583|3582.5|3582|3581.5|1687
1609172350000|2020-12-28 16:19:10|3581.5|3581|3581.5|3581|3582|3581.5|3581.5|3580.5|3370
1609172360000|2020-12-28 16:19:20|3581|3580.5|3581|3580.5|3581|3580.5|3581|3580.5|106
1609172380000|2020-12-28 16:19:40|3580.5|3580|3581|3580.5|3581|3580.5|3580.5|3580|2210
1609172400000|2020-12-28 16:20:00|||||||||293
1609172410000|2020-12-28 16:20:10|||||||||4084
1609172420000|2020-12-28 16:20:20|3580.5|3580|3581|3580.5|3581|3580.5|3580.5|3580|3149
1609172430000|2020-12-28 16:20:30|3581.5|3581|3581|3580.5|3581.5|3581|3581|3580.5|2113
1609172440000|2020-12-28 16:20:40|3581.5|3581|3581.5|3581|3581.5|3581|3581|3580.5|2132
1609172460000|2020-12-28 16:21:00|3582|3581.5|3582.5|3582|3582.5|3582|3582|3581.5|1569
1609172470000|2020-12-28 16:21:10|3582|3581.5|3582|3581.5|3582|3581.5|3582|3581.5|1351
1609172500000|2020-12-28 16:21:40|||||||||1
1609172510000|2020-12-28 16:21:50|3582.5|3582|3582|3581.5|3582.5|3582|3581.5|3581|961
1609172520000|2020-12-28 16:22:00|3581.5|3581|3582|3581.5|3582|3581.5|3581.5|3581|2131
1609172540000|2020-12-28 16:22:20|3582.5|3582|3582.5|3582|3582.5|3582|3582|3581.5|1132
1609172550000|2020-12-28 16:22:30|3583|3582.5|3583|3582.5|3583|3582.5|3583|3582.5|1502
1609172570000|2020-12-28 16:22:50|||||||||12
1609172580000|2020-12-28 16:23:00|3582.5|3582|3582.5|3582|3582.5|3582|3582.5|3582|3340
1609172590000|2020-12-28 16:23:10|3582|3581.5|3582|3581.5|3582|3581.5|3581.5|3581|2023
1609172600000|2020-12-28 16:23:20|||||||||83
1609172620000|2020-12-28 16:23:40|3582.5|3582|3582.5|3582|3582.5|3582|3582.5|3582|1884
1609172630000|2020-12-28 16:23:50|3583|3582.5|3583|3582.5|3583|3582.5|3583|3582.5|939
1609172650000|2020-12-28 16:24:10|3582.5|3581.5|3583.5|3583|3583.5|3583|3582.5|3581.5|15112
1609172660000|2020-12-28 16:24:20|3583|3582.5|3583.5|3583|3583.5|3583|3583|3582.5|2548
1609172680000|2020-12-28 16:24:40|3584|3583.5|3585.5|3585|3585.5|3585|3584|3583.5|7403
1609172690000|2020-12-28 16:24:50|3585|3584.5|3584|3583|3585.5|3585|3584|3583|3712
1609172700000|2020-12-28 16:25:00||3583.5||3583||3583.5||3583|159
1609172710000|2020-12-28 16:25:10||3583.5||3583||3583.5||3583|6
1609172720000|2020-12-28 16:25:20|3583.5|3583.5|3583.5|3583|3584|3583.5|3583.5|3583|88
1609172730000|2020-12-28 16:25:30|3583|3582.5|3583.5|3583|3584|3583|3582.5|3582|6410
1609172740000|2020-12-28 16:25:40|||||||||116
1609172750000|2020-12-28 16:25:50|3583|3582.5|3582.5|3582|3583.5|3583|3582|3581.5|5899
1609172760000|2020-12-28 16:26:00|3582|3581.5|3582.5|3581.5|3582.5|3582|3582|3581.5|2597
1609172770000|2020-12-28 16:26:10||3582||3582||3582||3581.5|678
1609172790000|2020-12-28 16:26:30|3583|3582.5|3583|3582.5|3583|3582.5|3583|3582.5|169
1609172800000|2020-12-28 16:26:40|3583.5|3583|3583.5|3583|3583.5|3583|3583.5|3583|1117
1609172810000|2020-12-28 16:26:50|3584|3583.5|3585|3584|3585|3584|3584|3583.5|2267
1609172820000|2020-12-28 16:27:00|3584.5|3584.5|3585|3584.5|3585|3584.5|3584.5|3584|152
1609172830000|2020-12-28 16:27:10|3585.5|3585|3585|3584.5|3585.5|3585|3584.5|3584|3206
1609172840000|2020-12-28 16:27:20|3585.5|3585|3585.5|3585|3585.5|3585|3585.5|3585|79
1609172850000|2020-12-28 16:27:30|3586|3585.5|3586|3585.5|3586|3585.5|3586|3585.5|284
1609172860000|2020-12-28 16:27:40|3585.5|3585|3585.5|3585|3585.5|3585|3585.5|3585|223
1609172870000|2020-12-28 16:27:50|||||||||41
1609172880000|2020-12-28 16:28:00|3585|3584.5|3585.5|3584.5|3585.5|3585|3585|3584.5|1507
1609172890000|2020-12-28 16:28:10|3585|3585|3585.5|3585|3585.5|3585|3585|3584.5|83
1609172900000|2020-12-28 16:28:20|3585|3584.5|3586|3585.5|3586|3585.5|3585|3584.5|3571
1609172910000|2020-12-28 16:28:30|3586.5|3586|3586.5|3586|3586.5|3586|3586.5|3585.5|829
1609172920000|2020-12-28 16:28:40|3586|3585.5|3586.5|3585.5|3586.5|3586|3586|3585.5|1068
1609172930000|2020-12-28 16:28:50|3586||3586.5||3586.5||3586||640
1609172940000|2020-12-28 16:29:00|3586|3585|3585|3584|3586.5|3585|3584.5|3584|3645
1609172950000|2020-12-28 16:29:10|3585.5|3584.5|3586|3585|3586|3585.5|3585.5|3584.5|1910
1609172960000|2020-12-28 16:29:20|3585.5|3584.5|3585.5|3584.5|3585.5|3585|3584.5|3584|1683
1609172970000|2020-12-28 16:29:30|3585|3585|3584.5|3584|3585|3585|3583.5|3583|10270
1609172980000|2020-12-28 16:29:40|3585|3584.5|3585|3584|3585.5|3584.5|3584.5|3584|3319
1609172990000|2020-12-28 16:29:50|3585.5|3584.5|3585.5|3585|3585.5|3585|3585|3584|1174
1609228810000|2020-12-29 08:00:10|3583|3579|3581.5|3579|3583|3581|3581.5|3579|604
1609228820000|2020-12-29 08:00:20|3580.5|3578.5|3583.5|3582|3584|3582|3580.5|3578.5|12969
1609228830000|2020-12-29 08:00:30|3584|3582.5|3590|3587|3590.5|3587|3584|3582.5|6941
1609228840000|2020-12-29 08:00:40|3589.5|3587.5|3589.5|3588|3590|3588|3589.5|3587.5|132
1609228850000|2020-12-29 08:00:50|3589|3587|3590|3589|3590|3589|3589|3587|4056
1609228860000|2020-12-29 08:01:00|3590.5|3589.5|3595.5|3593|3595.5|3593|3590.5|3589.5|7102
1609228870000|2020-12-29 08:01:10|3595|3593.5|3595|3594|3595.5|3594.5|3593.5|3593|7718
1609228880000|2020-12-29 08:01:20|3594.5|3593.5|3595|3594.5|3595.5|3594.5|3594|3593|2300
1609228890000|2020-12-29 08:01:30|3594.5|3594|3592|3591|3595|3594.5|3592|3591|10197
1609228900000|2020-12-29 08:01:40|3591.5|3591.5|3589|3588|3592|3591.5|3588.5|3588|6499
1609228910000|2020-12-29 08:01:50|3589.5|3588.5|3585.5|3584.5|3590|3588.5|3585.5|3583.5|3696
1609228920000|2020-12-29 08:02:00|3586|3584|3579|3577.5|3586|3584.5|3579|3577.5|8296
1609228930000|2020-12-29 08:02:10|3578.5|3577|3577|3575.5|3578.5|3577|3576.5|3575|1398
1609228940000|2020-12-29 08:02:20|3577.5|3576.5|3580|3576.5|3580|3576.5|3577.5|3575.5|1600
1609228950000|2020-12-29 08:02:30|3581|3578|3583.5|3581.5|3583.5|3581.5|3581|3578|3005
1609228960000|2020-12-29 08:02:40|3583|3582|3580.5|3578.5|3583.5|3582|3580.5|3578.5|909
1609228970000|2020-12-29 08:02:50|3581|3579|3582|3580|3583.5|3581.5|3580.5|3579|1749
1609228980000|2020-12-29 08:03:00|3581.5|3579.5|3580.5|3578.5|3581.5|3580|3578.5|3577|4204
1609228990000|2020-12-29 08:03:10|3580|3578|3580.5|3579|3581.5|3580.5|3578.5|3576.5|1881
1609229000000|2020-12-29 08:03:20|3581|3579.5|3583|3581|3587.5|3585.5|3581|3579.5|1573
1609229010000|2020-12-29 08:03:30|3583.5|3582|3584|3582|3586.5|3585.5|3583.5|3581|1504
1609229020000|2020-12-29 08:03:40|3583|3581.5|3585.5|3583.5|3586.5|3585.5|3582.5|3581.5|1687
1609229030000|2020-12-29 08:03:50|3586|3584|3581|3579.5|3586.5|3585|3579.5|3578|2090
1609229040000|2020-12-29 08:04:00|3580.5|3579|3579.5|3578|3580.5|3579|3575.5|3574|8472
1609229050000|2020-12-29 08:04:10|3579|3577.5|3578.5|3577.5|3580.5|3578.5|3577.5|3575.5|1776
1609229060000|2020-12-29 08:04:20|3578|3577|3577|3575.5|3578|3577|3575|3574|2866
1609229070000|2020-12-29 08:04:30|3576.5|3576|3578|3576.5|3580|3578.5|3576|3574.5|1534
1609229080000|2020-12-29 08:04:40|3578.5|3577|3578|3576.5|3578.5|3577|3577|3575.5|970
1609229090000|2020-12-29 08:04:50|3577.5|3576|3575.5|3574|3580.5|3579|3575.5|3574|1450
1609229100000|2020-12-29 08:05:00|3575|3573.5|3576.5|3574.5|3576.5|3575.5|3573.5|3572|3129
1609229110000|2020-12-29 08:05:10|3576|3574|3574.5|3572.5|3576.5|3575|3572.5|3572|2324
1609229120000|2020-12-29 08:05:20|3575.5|3573|3580.5|3578.5|3580.5|3579|3575|3573|10510
1609229130000|2020-12-29 08:05:30|3580|3578|3577.5|3576.5|3580|3579|3576|3574.5|5841
1609229140000|2020-12-29 08:05:40|3578|3577|3577|3576.5|3580.5|3579.5|3576.5|3575|7230
1609229150000|2020-12-29 08:05:50|3577.5|3577|3580.5|3579|3582|3580.5|3577.5|3576.5|5231
1609229160000|2020-12-29 08:06:00|3580|3578.5|3584|3582.5|3584|3583|3577.5|3577|1555
1609229170000|2020-12-29 08:06:10|3583.5|3582|3583|3582|3583.5|3582.5|3581|3579.5|9321
1609229180000|2020-12-29 08:06:20|3582.5|3581.5|3583.5|3582|3584|3583.5|3582.5|3581.5|2100
1609229190000|2020-12-29 08:06:30|3583|3582.5|3586|3584.5|3587.5|3586|3582.5|3581|1773
1609229200000|2020-12-29 08:06:40|3586.5|3585|3583.5|3582.5|3586.5|3585.5|3583|3581.5|1688
1609229210000|2020-12-29 08:06:50|3583|3582|3575.5|3574.5|3583.5|3582|3575.5|3574|2039
1609229220000|2020-12-29 08:07:00|3575|3574|3577|3575.5|3579|3577.5|3574.5|3573|3164
1609229230000|2020-12-29 08:07:10|3578|3576|3577|3575.5|3579|3578.5|3577|3575.5|1470
1609229240000|2020-12-29 08:07:20|3577.5|3576|3577.5|3576.5|3580.5|3579.5|3577|3575.5|4522
1609229250000|2020-12-29 08:07:30|3577|3576|3578.5|3576.5|3580.5|3579.5|3577|3575.5|1276
1609229260000|2020-12-29 08:07:40|3579|3577|3578.5|3577.5|3580.5|3579|3577|3576|2579
1609229270000|2020-12-29 08:07:50|3578|3577|3579|3577.5|3579.5|3579|3577|3576|3093
1609229280000|2020-12-29 08:08:00|3578.5|3577|3577|3576.5|3578.5|3577|3576|3575.5|1537
1609229290000|2020-12-29 08:08:10|3576.5|3576|3574|3573|3576.5|3576|3574|3573|923
1609229300000|2020-12-29 08:08:20|3574.5|3573.5|3574|3573|3576.5|3576|3573.5|3573|2512
1609229310000|2020-12-29 08:08:30|3573.5|3572.5|3578|3577|3579|3577.5|3573|3572|4599
1609229320000|2020-12-29 08:08:40|3577.5|3576.5|3575|3573.5|3577.5|3576.5|3573|3572.5|1284
1609229330000|2020-12-29 08:08:50|3575.5|3574|3575.5|3574.5|3578.5|3577|3575|3573.5|671
1609229340000|2020-12-29 08:09:00|3576|3575|3576.5|3575.5|3577|3576.5|3575.5|3575|1197
1609229350000|2020-12-29 08:09:10|3577|3575|3576|3575|3577|3575.5|3575.5|3575|0
1609229360000|2020-12-29 08:09:20|3575.5|3574.5|3572.5|3571.5|3576|3575|3569.5|3568.5|10350
1609229370000|2020-12-29 08:09:30|3573|3571|3571.5|3570.5|3573.5|3572.5|3571.5|3570.5|1396
1609229380000|2020-12-29 08:09:40|3572|3571|3572.5|3572|3573|3572|3572|3571|1190
1609229390000|2020-12-29 08:09:50|3572|3571.5|3574.5|3573|3574.5|3574|3571.5|3570.5|3660
1609229400000|2020-12-29 08:10:00||3573.5||3574||3574||3573|231
1609229410000|2020-12-29 08:10:10|3574|3573.5|3574.5|3573|3575.5|3574|3573.5|3571.5|1912
1609229420000|2020-12-29 08:10:20|3574|3572.5|3572|3571|3574|3572.5|3572|3571|1097
1609229430000|2020-12-29 08:10:30|3572.5|3571.5|3571.5|3570.5|3573|3572|3571.5|3570.5|1663
1609229440000|2020-12-29 08:10:40|3571|3570|3569|3567.5|3571|3570.5|3568|3567|6912
1609229450000|2020-12-29 08:10:50|3569.5|3568|3570.5|3570|3570.5|3570|3569.5|3568|1103
1609229460000|2020-12-29 08:11:00|3571.5|3569.5|3569.5|3568.5|3571.5|3569.5|3569|3568|2300
1609229470000|2020-12-29 08:11:10|3569|3569|3567|3566|3569|3569|3567|3566|1235
1609229480000|2020-12-29 08:11:20|3566.5|3565.5|3565.5|3564|3566.5|3565.5|3565|3564|1892
1609229490000|2020-12-29 08:11:30|3566|3564.5|3566|3565|3567.5|3567|3565.5|3564.5|3020
1609229500000|2020-12-29 08:11:40|3565.5|3564.5|3563.5|3562.5|3565.5|3564.5|3563.5|3562.5|1714
1609229510000|2020-12-29 08:11:50|3564|3563|3567|3565|3567|3566|3564|3562.5|7269
1609229520000|2020-12-29 08:12:00|3566.5|3564.5|3567.5|3566.5|3567.5|3567|3565|3564|5786
1609229530000|2020-12-29 08:12:10|3568|3567|3569|3567.5|3569.5|3568|3567|3566|1173
1609229540000|2020-12-29 08:12:20|3568.5|3567|3569|3567.5|3569|3568.5|3567.5|3566.5|1658
1609229550000|2020-12-29 08:12:30|3569.5|3568|3566.5|3565|3570|3569|3566|3565|5099
1609229560000|2020-12-29 08:12:40|3566|3565.5|3567|3566|3567|3566|3566|3565.5|588
1609229570000|2020-12-29 08:12:50|3566.5|3565.5|3565|3564|3567|3565.5|3565|3564|1168
1609229580000|2020-12-29 08:13:00|3565.5|3564.5|3566.5|3565|3567|3566|3565.5|3564.5|1759
1609229590000|2020-12-29 08:13:10|3566|3564.5|3565.5|3564|3566|3564.5|3565.5|3564|1217
1609229600000|2020-12-29 08:13:20|3565|3565|3562.5|3561|3565|3565|3561.5|3560.5|3855
1609229610000|2020-12-29 08:13:30|3563|3561.5|3565|3564.5|3565|3564.5|3562.5|3561.5|2759
1609229620000|2020-12-29 08:13:40|3564.5|3564|3564|3563|3565|3564.5|3563.5|3562.5|1384
1609229630000|2020-12-29 08:13:50|3563.5|3563.5|3564.5|3564|3564.5|3564|3563.5|3563|867
1609229640000|2020-12-29 08:14:00|3565|3564.5|3563.5|3563|3565.5|3565|3563.5|3563|2549
1609229650000|2020-12-29 08:14:10|3563|3562.5|3563.5|3562|3563.5|3562.5|3563|3562|1549
1609229660000|2020-12-29 08:14:20|3563|3561.5|3563|3562|3563.5|3562.5|3562.5|3561.5|683
1609229670000|2020-12-29 08:14:30|3563.5|3562.5|3565|3564|3565|3564|3563|3562|3241
1609229680000|2020-12-29 08:14:40|3565.5|3563.5|3566.5|3565.5|3566.5|3565.5|3565.5|3563.5|332
1609229690000|2020-12-29 08:14:50|3566|3566|3566|3565|3566.5|3566|3565.5|3564|4733
1609229700000|2020-12-29 08:15:00|3565.5|3564.5|3565.5|3564.5|3565.5|3565|3565|3564|1533
1609229710000|2020-12-29 08:15:10|3566|3565|3568.5|3567|3569|3568.5|3566|3565|2344
1609229720000|2020-12-29 08:15:20|3568|3567.5|3568.5|3567|3568.5|3567.5|3567|3566|3768
1609229730000|2020-12-29 08:15:30|3568|3567.5|3566.5|3565.5|3568.5|3567.5|3566|3565.5|2561
1609229740000|2020-12-29 08:15:40|3566|3565|3568|3567|3568|3567|3565|3564.5|5287
1609229750000|2020-12-29 08:15:50|3568.5|3567.5|3569|3568|3569.5|3568.5|3568.5|3567.5|1134
1609229760000|2020-12-29 08:16:00|3569.5|3568.5|3568.5|3567.5|3570|3569.5|3568.5|3567.5|2261
1609229770000|2020-12-29 08:16:10|3569|3568|3568|3567|3569|3568|3566.5|3565.5|5855
1609229780000|2020-12-29 08:16:20|3568.5|3567.5|3567|3566|3568.5|3568|3567|3566|3031
1609229790000|2020-12-29 08:16:30|3566.5|3565.5|3566.5|3565|3567|3566.5|3566|3565|1510
1609229800000|2020-12-29 08:16:40|3566|3565.5|3565|3564.5|3567|3565.5|3563|3562.5|6495
1609229810000|2020-12-29 08:16:50|3565.5|3565|3564|3563|3567|3566|3563.5|3563|4003
1609229820000|2020-12-29 08:17:00|3564.5|3563.5|3570.5|3570|3570.5|3570|3564|3563|20706
1609229830000|2020-12-29 08:17:10|3570|3569.5|3570|3569|3571|3570|3570|3569|1143
1609229840000|2020-12-29 08:17:20|3569.5|3568.5|3571|3570|3571|3570.5|3569|3568|3009
1609229850000|2020-12-29 08:17:30|3570.5|3569.5|3568.5|3568|3571|3570.5|3568|3567.5|5054
1609229860000|2020-12-29 08:17:40|3569|3567.5|3568|3567.5|3569|3567.5|3567.5|3567|3709
1609229870000|2020-12-29 08:17:50|3568.5|3568|3568|3567|3568.5|3568|3567.5|3566|2297
1609229880000|2020-12-29 08:18:00|3567.5|3566.5|3565.5|3564.5|3567.5|3566.5|3565|3564.5|2389
1609229890000|2020-12-29 08:18:10|3565|3565|3566.5|3565.5|3566.5|3565.5|3564.5|3563.5|2677
1609229900000|2020-12-29 08:18:20|3566|3565|3566|3565.5|3566|3565.5|3566|3564.5|28
1609229910000|2020-12-29 08:18:30|3566.5|3565|3566.5|3566|3568|3567|3566.5|3565|2343
1609229920000|2020-12-29 08:18:40|3567|3565.5|3566|3565|3567|3566|3566|3565|180
1609229930000|2020-12-29 08:18:50|3565.5|3564.5|3565|3564.5|3565.5|3565|3565|3564.5|53
1609229940000|2020-12-29 08:19:00|3565.5|3564|3565.5|3564.5|3565.5|3565|3564|3563.5|2216
1609229950000|2020-12-29 08:19:10|3565|3564|3564.5|3563.5|3565|3564|3563.5|3563|1150
1609229960000|2020-12-29 08:19:20|3564|3564|3562.5|3561.5|3564.5|3564|3562.5|3561.5|1568
1609229970000|2020-12-29 08:19:30|3562|3561|3558.5|3557.5|3563|3562|3558.5|3557.5|12582
1609229980000|2020-12-29 08:19:40|3559|3558|3559.5|3558.5|3559.5|3559|3558.5|3557.5|1581
1609229990000|2020-12-29 08:19:50|3559|3559|3556.5|3555.5|3559.5|3559|3556.5|3555.5|6959
1609230000000|2020-12-29 08:20:00|3556|3555|3560.5|3559.5|3560.5|3560|3555.5|3555|7049
1609230010000|2020-12-29 08:20:10|3561|3560|3559.5|3558.5|3561|3560.5|3559|3557.5|2170
1609230020000|2020-12-29 08:20:20|3560|3559|3561|3560|3561|3560.5|3560|3559|2311
1609230030000|2020-12-29 08:20:30|3560.5|3560.5|3557|3556|3561|3560.5|3557|3556|6889
1609230040000|2020-12-29 08:20:40|3557.5|3556.5|3557|3556|3557.5|3557|3557|3556|2027
1609230050000|2020-12-29 08:20:50|3557.5|3556.5|3557.5|3556.5|3557.5|3556.5|3557.5|3556.5|591
1609230060000|2020-12-29 08:21:00|3557|3556|3557.5|3556|3557.5|3557|3556.5|3556|541
1609230070000|2020-12-29 08:21:10|3557|3556.5|3557.5|3557|3557.5|3557|3556|3555|920
1609230080000|2020-12-29 08:21:20|3557|3556.5|3557.5|3557|3557.5|3557|3557|3555.5|443
1609230090000|2020-12-29 08:21:30|3558|3556.5|3559.5|3558.5|3559.5|3559|3557|3556|3585
1609230100000|2020-12-29 08:21:40|3559|3559|3559|3558.5|3559|3559|3559|3558.5|210
1609230110000|2020-12-29 08:21:50|3559.5|3559|3559|3558|3560|3559|3558.5|3558|2240
1609230120000|2020-12-29 08:22:00|3558.5|3557.5|3561.5|3561|3562|3561.5|3558|3557|9483
1609230130000|2020-12-29 08:22:10|3562.5|3561.5|3562|3561|3562.5|3561.5|3562|3561|40
1609230140000|2020-12-29 08:22:20|3561.5|3560.5|3562|3561|3562|3561.5|3561|3560|5840
1609230150000|2020-12-29 08:22:30|3561.5|3560.5|3562|3561|3562|3561.5|3561|3560|1385
1609230160000|2020-12-29 08:22:40|3561.5|3560.5|3561.5|3560.5|3562.5|3560.5|3561|3560.5|318
1609230170000|2020-12-29 08:22:50|3562|3561|3562|3561.5|3562|3561.5|3561|3560.5|2190
1609230180000|2020-12-29 08:23:00|3561.5|3561|3561.5|3560.5|3562|3561|3561|3560|202
1609230190000|2020-12-29 08:23:10|3561|3560|3561|3560|3561.5|3560.5|3560.5|3560|983
1609230200000|2020-12-29 08:23:20|3560|3559.5|3559.5|3558.5|3560|3559.5|3559.5|3558.5|863
1609230210000|2020-12-29 08:23:30|3559|3557.5|3557|3556|3559|3557.5|3555.5|3554|3969
1609230220000|2020-12-29 08:23:40|3556.5|3555.5|3556.5|3555.5|3557.5|3557|3556|3555|2262
1609230230000|2020-12-29 08:23:50|3556|3556|3558.5|3557.5|3558.5|3558|3556|3556|4015
1609230240000|2020-12-29 08:24:00|3558|3558|3557|3556|3558.5|3558|3556.5|3556|920
1609230250000|2020-12-29 08:24:10|3557.5|3556.5|3558|3557|3559.5|3558|3557.5|3556.5|1902
1609230260000|2020-12-29 08:24:20|3557.5|3556.5|3558.5|3557.5|3558.5|3558|3557.5|3556.5|919
1609230270000|2020-12-29 08:24:30|3559|3558|3559|3558.5|3559.5|3559|3558.5|3558|3964
1609230280000|2020-12-29 08:24:40|3558.5|3558|3558|3557|3558.5|3558|3557.5|3557|593
1609230290000|2020-12-29 08:24:50|3558.5|3557.5|3559.5|3558.5|3559.5|3559|3558.5|3557|1892
1609230300000|2020-12-29 08:25:00|3559|3558|3560|3559|3560.5|3560|3559|3557.5|5019
1609230310000|2020-12-29 08:25:10|3559.5|3558.5|3559.5|3558.5|3559.5|3558.5|3558.5|3558|826
1609230320000|2020-12-29 08:25:20|3559|3558|3558|3557|3559|3558|3558|3557|205
1609230330000|2020-12-29 08:25:30|3558.5|3557.5|3559|3558|3559|3558|3558.5|3557.5|941
1609230340000|2020-12-29 08:25:40|3559.5|3558.5|3561.5|3561|3561.5|3561|3559.5|3558.5|4813
1609230350000|2020-12-29 08:25:50|3562|3561.5|3565.5|3564.5|3565.5|3564.5|3562|3561|4404
1609230360000|2020-12-29 08:26:00|3566|3565|3566|3564.5|3566|3565.5|3565.5|3564|1953
1609230370000|2020-12-29 08:26:10|3565.5|3564|3563.5|3562|3565.5|3564|3561.5|3561|1889
1609230380000|2020-12-29 08:26:20|3563|3561.5|3562.5|3561.5|3563|3561.5|3562|3561|833
1609230390000|2020-12-29 08:26:30|3562|3561|3562.5|3562|3562.5|3562|3562|3561|250
1609230400000|2020-12-29 08:26:40|3563|3562.5|3563.5|3562|3563.5|3562.5|3563|3562|173
1609230410000|2020-12-29 08:26:50|3564|3562.5|3564|3562.5|3564|3563.5|3563.5|3562.5|469
1609230420000|2020-12-29 08:27:00|3563.5|3562|3563.5|3562.5|3563.5|3563|3562|3561.5|2294
1609230430000|2020-12-29 08:27:10|3564|3563|3564.5|3563.5|3565|3564|3564|3563|491
1609230440000|2020-12-29 08:27:20|3564|3564|3565.5|3565|3565.5|3565|3564|3563.5|578
1609230450000|2020-12-29 08:27:30|3565|3564.5|3568.5|3567|3568.5|3567|3565|3564|1368
1609230460000|2020-12-29 08:27:40|3569|3567.5|3572|3571|3572|3571.5|3568.5|3567.5|2842
1609230470000|2020-12-29 08:27:50|3571.5|3571.5|3573.5|3572.5|3573.5|3572.5|3571.5|3571.5|1630
1609230480000|2020-12-29 08:28:00|3573|3573|3574.5|3574|3575|3574.5|3572|3571|6479
1609230490000|2020-12-29 08:28:10|3575|3574.5|3579|3578|3579|3578.5|3575|3574.5|3571
1609230500000|2020-12-29 08:28:20|3579.5|3578.5|3579|3577.5|3579.5|3578.5|3578.5|3577.5|2329
1609230510000|2020-12-29 08:28:30|3578.5|3577|3577|3576|3578.5|3577.5|3576.5|3575.5|1631
1609230520000|2020-12-29 08:28:40|3577.5|3576.5|3578.5|3578|3578.5|3578|3577.5|3576.5|274
1609230530000|2020-12-29 08:28:50|3579|3578.5|3578.5|3577.5|3580.5|3579.5|3578|3577.5|1905
1609230540000|2020-12-29 08:29:00|3579|3578|3579.5|3578.5|3579.5|3578.5|3579|3578|227
1609230550000|2020-12-29 08:29:10|3580|3579|3579.5|3579|3580.5|3579.5|3579.5|3578|1052
1609230560000|2020-12-29 08:29:20|3579|3578|3579|3578.5|3579.5|3579|3578.5|3578|893
1609230570000|2020-12-29 08:29:30|3578.5|3578|3581|3580|3582|3581|3578.5|3578|2428
1609230580000|2020-12-29 08:29:40|3581.5|3580.5|3582|3581|3582|3581.5|3581.5|3580.5|2027
1609230590000|2020-12-29 08:29:50|3581.5|3580.5|3582.5|3581.5|3582.5|3582|3581|3580|3051
1609230600000|2020-12-29 08:30:00|3583|3581|3582|3580.5|3583|3582|3581.5|3580.5|442
1609230610000|2020-12-29 08:30:10|3581.5|3580|3582|3580.5|3582|3581.5|3580.5|3580|276
1609230620000|2020-12-29 08:30:20|3582.5|3581|3583|3582.5|3584|3583|3582.5|3581|1434
1609230630000|2020-12-29 08:30:30|3582.5|3582|3583|3581.5|3583|3582|3581.5|3580.5|555
1609230640000|2020-12-29 08:30:40|3582.5|3582|3583|3582.5|3583|3582.5|3582.5|3581.5|75
1609230650000|2020-12-29 08:30:50|3583.5|3582|3583|3582.5|3583.5|3583|3583|3582|572
1609230660000|2020-12-29 08:31:00|3582.5|3582|3582.5|3581.5|3582.5|3582|3581.5|3581|703
1609230670000|2020-12-29 08:31:10|3582|3581|3582.5|3582|3582.5|3582|3581.5|3580.5|1466
1609230680000|2020-12-29 08:31:20|3583|3582.5|3584|3582.5|3585|3584|3583|3582.5|658
1609230690000|2020-12-29 08:31:30|3584.5|3583|3585|3584|3585|3584|3584.5|3583|802
1609230700000|2020-12-29 08:31:40|3585.5|3584.5|3585.5|3584|3585.5|3585|3585|3584|785
1609230710000|2020-12-29 08:31:50|3585|3583.5|3584.5|3583.5|3585.5|3584|3583.5|3583|1638
1609230720000|2020-12-29 08:32:00|3585|3584|3585|3584|3585|3584|3584.5|3584|150
1609230730000|2020-12-29 08:32:10|3584.5|3583|3584|3582.5|3584.5|3583|3583.5|3582.5|3136
1609230740000|2020-12-29 08:32:20|3583.5|3583|3585|3584.5|3585.5|3585|3583.5|3583|884
1609230750000|2020-12-29 08:32:30|3584.5|3584|3585.5|3584|3585.5|3585|3584.5|3584|2028
1609230760000|2020-12-29 08:32:40|3585|3583.5|3583|3581.5|3585|3583.5|3582|3581.5|198
1609230770000|2020-12-29 08:32:50|3583.5|3582|3584.5|3583.5|3584.5|3584|3583.5|3582|531
1609230780000|2020-12-29 08:33:00|3585|3583|3583|3581.5|3585|3583|3582.5|3581.5|2739
1609230790000|2020-12-29 08:33:10|3582.5|3582|3582|3580.5|3583|3582.5|3581.5|3580.5|121
1609230800000|2020-12-29 08:33:20|3581.5||3581.5||3582||3581.5||0
1609230810000|2020-12-29 08:33:30|3581|3580|3580.5|3579.5|3581|3580|3580|3579.5|132
1609230820000|2020-12-29 08:33:40|3581|3580|3581|3580|3581|3580|3581|3579.5|626
1609230830000|2020-12-29 08:33:50|3580.5|3579.5|3582|3581|3582|3581|3580.5|3579.5|1012
1609230840000|2020-12-29 08:34:00|3581.5|3581.5|3581.5|3580|3583|3582|3581|3580|689
1609230850000|2020-12-29 08:34:10|3581|3580.5|3581.5|3581|3581.5|3581|3581|3580|54
1609230860000|2020-12-29 08:34:20||3580.5||3580||3580.5||3580|0
1609230870000|2020-12-29 08:34:30|3581|3580.5|3581.5|3580.5|3582|3581|3581|3580.5|987
1609230880000|2020-12-29 08:34:40|3582|3581|3580|3579|3582|3581|3579.5|3579|1142
1609230890000|2020-12-29 08:34:50|3579.5|3578.5|3579.5|3578.5|3579.5|3579|3578|3577|1454
1609230900000|2020-12-29 08:35:00|3580|3579|3580|3579|3580|3579.5|3579|3578.5|2283
1609230910000|2020-12-29 08:35:10|3579.5|3578.5|3581.5|3580.5|3581.5|3580.5|3579|3578.5|758
1609230920000|2020-12-29 08:35:20|3582|3581|3583|3582.5|3583.5|3582.5|3582|3580.5|669
1609230930000|2020-12-29 08:35:30|3583.5|3582|3584.5|3583.5|3584.5|3584|3583.5|3582|664
1609230940000|2020-12-29 08:35:40|3584|3583|3586|3585|3586|3585|3584|3583|1542
1609230950000|2020-12-29 08:35:50|3587|3585.5|3587|3586.5|3587.5|3587|3587|3585|2335
1609230960000|2020-12-29 08:36:00|3586.5|3586|3586|3585.5|3586.5|3586|3585|3584|2830
1609230970000|2020-12-29 08:36:10|3586.5|3586|3587.5|3586.5|3588|3587|3586|3585.5|1883
1609230980000|2020-12-29 08:36:20|3588|3587|3588.5|3587.5|3589|3588|3587.5|3587|592
1609230990000|2020-12-29 08:36:30|3589|3588|3589|3588|3589.5|3588.5|3589|3587.5|100
1609231000000|2020-12-29 08:36:40|3589.5|3588.5|3590|3589|3590|3589.5|3589.5|3588.5|320
1609231010000|2020-12-29 08:36:50|3589.5|3588.5|3590.5|3589|3591|3589.5|3589.5|3588.5|1681
1609231020000|2020-12-29 08:37:00||3589.5||3590||3590||3589.5|42
1609231030000|2020-12-29 08:37:10|3590|3589.5|3590.5|3589|3590.5|3589.5|3589.5|3589|1444
1609231040000|2020-12-29 08:37:20|3590|3588.5|3586.5|3586|3590|3588.5|3586|3585.5|2158
1609231050000|2020-12-29 08:37:30|||||||||661
1609231060000|2020-12-29 08:37:40|3586|3585.5|3586|3585.5|3586|3585.5|3585.5|3584.5|654
1609231070000|2020-12-29 08:37:50|3586.5|3586|3586.5|3585|3586.5|3586|3586|3585|1445
1609231080000|2020-12-29 08:38:00|3586|3585.5|3587.5|3587|3587.5|3587|3586|3585.5|5979
1609231090000|2020-12-29 08:38:10|3587|3586.5|3586|3585.5|3587|3586.5|3586|3585.5|1284
1609231100000|2020-12-29 08:38:20||3585||3585||3585||3585|0
1609231110000|2020-12-29 08:38:30|3586.5|3585.5|3587|3586|3587|3586|3586|3585.5|314
1609231120000|2020-12-29 08:38:40|3586.5|3585.5|3587|3586|3587|3586|3585|3584.5|5337
1609231130000|2020-12-29 08:38:50|3587.5|3586.5|3588|3587|3588|3587|3587.5|3586.5|734
1609231140000|2020-12-29 08:39:00|3588.5|3587.5|3589|3588|3589|3588|3588.5|3587|1532
1609231150000|2020-12-29 08:39:10|3588.5|3588.5|3591|3590|3591.5|3590|3588.5|3588.5|691
1609231160000|2020-12-29 08:39:20|3590.5|3589.5|3590.5|3589.5|3591|3589.5|3589.5|3588.5|380
1609231170000|2020-12-29 08:39:30|3591|3590|3590.5|3590|3591.5|3590.5|3590.5|3589.5|1268
1609231180000|2020-12-29 08:39:40|3590|3589.5|3587|3586.5|3591|3590.5|3587|3586.5|3455
1609231190000|2020-12-29 08:39:50|3586.5|3586|3586.5|3585|3586.5|3586|3585.5|3585|151
1609231200000|2020-12-29 08:40:00|3587|3585.5|3587|3586.5|3587.5|3587|3587|3585.5|787
1609231210000|2020-12-29 08:40:10|3586.5|3586|3587|3586|3587.5|3586.5|3586.5|3586|940
1609231230000|2020-12-29 08:40:30|3587.5|3586.5|3588.5|3588|3588.5|3588|3587.5|3586.5|1822
1609231240000|2020-12-29 08:40:40|3588|3587.5|3587|3586|3588|3587.5|3586|3585.5|3608
1609231250000|2020-12-29 08:40:50|3586.5|3585.5|3586|3585|3587|3585.5|3585|3584|1419
1609231260000|2020-12-29 08:41:00|3586.5|3584.5|3585.5|3584.5|3586.5|3584.5|3585.5|3584.5|320
1609231270000|2020-12-29 08:41:10|3585|3584|3585|3584|3585|3584|3583.5|3582.5|755
1609231290000|2020-12-29 08:41:30|3584.5|3583.5|3584|3583.5|3585|3584|3584|3583.5|364
1609231300000|2020-12-29 08:41:40|3584.5|3584|3585|3583.5|3585|3584|3584.5|3583.5|121
1609231310000|2020-12-29 08:41:50|3584.5|3583|3584|3583|3584.5|3583.5|3583|3582.5|1256
1609231320000|2020-12-29 08:42:00|3584.5|3583.5|3586|3585|3586|3585.5|3584.5|3583.5|706
1609231330000|2020-12-29 08:42:10|3586.5||3586||3586.5||3585.5||100
1609231340000|2020-12-29 08:42:20|3585.5|3584.5|3585.5|3584|3586|3584.5|3585|3584|409
1609231350000|2020-12-29 08:42:30|3585|3584.5|3585|3584|3585.5|3584.5|3584.5|3583.5|326
1609231360000|2020-12-29 08:42:40|3584.5|3583.5|3583.5|3582.5|3585|3584|3583|3582.5|4765
1609231370000|2020-12-29 08:42:50|3584|3583|3586.5|3585|3586.5|3585|3583.5|3583|1451
1609231380000|2020-12-29 08:43:00|3586|3585.5|3587|3586|3587|3586.5|3586|3585.5|4153
1609231390000|2020-12-29 08:43:10|3586.5|3585.5|3588|3587|3588|3587.5|3586.5|3585.5|1317
1609231400000|2020-12-29 08:43:20|3587.5|3587.5|3588|3587|3588|3587.5|3587.5|3587|583
1609231410000|2020-12-29 08:43:30||3586.5||3586.5||3586.5||3586.5|0
1609231420000|2020-12-29 08:43:40|3587.5|3587|3588|3587|3588|3587.5|3587.5|3586.5|766
1609231430000|2020-12-29 08:43:50|3588.5|3587.5|3588.5|3587.5|3588.5|3588|3588|3587|2332
1609231440000|2020-12-29 08:44:00|3588||3588.5||3588.5||3588||0
1609231450000|2020-12-29 08:44:10||3588||3587.5||3588||3587.5|10
1609231460000|2020-12-29 08:44:20|3588|3587|3588|3587|3588|3587|3587.5|3587|478
1609231470000|2020-12-29 08:44:30|3587.5||3588||3588||3587.5||0
1609231480000|2020-12-29 08:44:40|3587.5|3586.5|3588|3587|3588|3587|3586.5|3585.5|1454
1609231490000|2020-12-29 08:44:50|3587.5|3586.5|3587.5|3587|3588|3587|3587.5|3586.5|160
1609231500000|2020-12-29 08:45:00|3588|3587.5|3588.5|3588|3588.5|3588|3588|3587.5|672
1609231510000|2020-12-29 08:45:10|3588|3587.5|3587|3586|3588|3587.5|3587|3586|912
1609231520000|2020-12-29 08:45:20|||||||||274
1609231530000|2020-12-29 08:45:30|3587.5|3586.5|3588|3587|3588.5|3587.5|3587.5|3586.5|236
1609231540000|2020-12-29 08:45:40|3587.5|3587.5|3589|3588.5|3589|3588.5|3587|3586.5|2809
1609231550000|2020-12-29 08:45:50|3588.5|3588|3589|3588|3589|3588|3588.5|3587.5|867
1609231560000|2020-12-29 08:46:00|3588.5|3587.5|3588|3587|3588.5|3587.5|3587|3586.5|165
1609231570000|2020-12-29 08:46:10||3587.5||3587||3587.5||3587|390
1609231590000|2020-12-29 08:46:30|3588.5|3587.5|3589|3588|3589|3588|3588.5|3587|1107
1609231600000|2020-12-29 08:46:40|3588.5|3587.5|3587|3586|3588.5|3587.5|3587|3586|830
1609231610000|2020-12-29 08:46:50|3587.5|3586.5|3588|3587|3588|3587|3587|3586|278
1609231640000|2020-12-29 08:47:20|3588.5|3587.5|3589|3588.5|3589.5|3589|3588.5|3587.5|1092
1609231650000|2020-12-29 08:47:30|3588.5|3588|3590.5|3590|3590.5|3590|3588.5|3587.5|559
1609231660000|2020-12-29 08:47:40|3591|3590.5|3590.5|3589|3591.5|3590.5|3590|3589|630
1609231670000|2020-12-29 08:47:50|3590|3589.5|3590.5|3589|3590.5|3590|3590|3589|165
1609231680000|2020-12-29 08:48:00|3590|3588.5|3590|3589|3590|3589|3588.5|3588|1799
1609231690000|2020-12-29 08:48:10|3589.5|3588.5|3589|3588|3589.5|3588.5|3589|3587.5|175
1609231700000|2020-12-29 08:48:20|3588.5|3587.5|3588|3587|3588.5|3588.5|3587.5|3587|737
1609231710000|2020-12-29 08:48:30|3588.5|3586.5|3589|3588.5|3589.5|3588.5|3588|3586.5|9947
1609231720000|2020-12-29 08:48:40|3589.5||3589.5||3589.5||3589.5||0
1609231730000|2020-12-29 08:48:50|3590|3589|3591|3590|3591|3590.5|3590|3589|2259
1609231740000|2020-12-29 08:49:00|3590.5|3589.5|3590|3589.5|3591|3590|3590|3589.5|1594
1609231750000|2020-12-29 08:49:10|3590.5|3590|3591|3590|3591|3590.5|3590.5|3589.5|295
1609231760000|2020-12-29 08:49:20|3590.5|3589.5|3591|3590.5|3591.5|3591|3590|3589.5|730
1609231770000|2020-12-29 08:49:30|3591.5|3591|3591|3590.5|3592|3591.5|3591|3590.5|752
1609231780000|2020-12-29 08:49:40|3590.5|3590|3592|3591|3592|3591|3590.5|3590|250
1609231790000|2020-12-29 08:49:50|3592.5|3591.5|3592.5|3591.5|3593|3592.5|3592|3591|768
1609231800000|2020-12-29 08:50:00|3592|3591|3591.5|3590.5|3592|3591|3591.5|3590.5|130
1609231810000|2020-12-29 08:50:10|3592|3591|3591|3590|3592|3591|3590.5|3590|1501
1609231820000|2020-12-29 08:50:20|3590.5|3589.5|3588|3587.5|3590.5|3589.5|3588|3587|4333
1609231830000|2020-12-29 08:50:30|3588.5|3587|3588.5|3587.5|3589|3588|3588|3587|891
1609231840000|2020-12-29 08:50:40|3589|3588|3589|3588|3589|3588|3588.5|3587.5|162
1609231850000|2020-12-29 08:50:50|3588.5|3587.5|3589|3588|3589|3588|3588|3587.5|572
1609231860000|2020-12-29 08:51:00|3588.5|3587.5|3589.5|3588|3590|3589|3588.5|3587.5|740
1609231870000|2020-12-29 08:51:10|3589|3587.5|3583.5|3583|3589|3587.5|3583.5|3583|2735
1609231880000|2020-12-29 08:51:20|3583|3582|3582.5|3581.5|3583|3582|3582|3581.5|1351
1609231890000|2020-12-29 08:51:30|3582|3582|3584|3583|3584|3583.5|3582|3582|599
1609231900000|2020-12-29 08:51:40|3584.5|3582.5|3586|3585|3586|3585.5|3584|3582.5|2806
1609231910000|2020-12-29 08:51:50|3586.5|3585.5|3589|3588|3589.5|3588|3586.5|3585|1746
1609231920000|2020-12-29 08:52:00|3588.5|3587.5|3589.5|3588.5|3589.5|3588.5|3588|3587.5|1187
1609231930000|2020-12-29 08:52:10|3589|3588|3588.5|3587.5|3589|3588|3588.5|3587.5|0
1609231940000|2020-12-29 08:52:20|3589|3588|3588.5|3587.5|3589|3588|3588|3587|1854
1609231950000|2020-12-29 08:52:30|3589|3588|3589|3588|3589.5|3588.5|3588.5|3588|745
1609231960000|2020-12-29 08:52:40|3589.5|3588.5|3589|3587.5|3590|3589|3588.5|3587.5|566
1609231970000|2020-12-29 08:52:50|3589.5|3588|3589.5|3588|3589.5|3588|3589.5|3588|500
1609231980000|2020-12-29 08:53:00|3589||3589.5||3589.5||3589||13
1609231990000|2020-12-29 08:53:10|3590|3588.5|3590.5|3589|3590.5|3590|3589.5|3588|838
1609232000000|2020-12-29 08:53:20|3590|3589.5|3589.5|3588.5|3590|3589.5|3589.5|3588.5|254
1609232010000|2020-12-29 08:53:30|3590|3589|3591.5|3590.5|3591.5|3590.5|3590|3589|258
1609232020000|2020-12-29 08:53:40|3591|3591|3591|3590|3591|3591|3591|3590|100
1609232030000|2020-12-29 08:53:50|3591.5|3590.5|3591.5|3590.5|3591.5|3590.5|3591.5|3590.5|0
1609232040000|2020-12-29 08:54:00|3591|3590|3591|3590|3591.5|3590.5|3590.5|3590|475
1609232050000|2020-12-29 08:54:10|3590.5|3589.5|3590|3589.5|3590.5|3589.5|3590|3589.5|631
1609232060000|2020-12-29 08:54:20|3590.5|3589|3590.5|3588.5|3590.5|3589|3589.5|3588.5|331
1609232070000|2020-12-29 08:54:30|3591|3589|3589|3588.5|3591.5|3591|3589|3588.5|2511
1609232080000|2020-12-29 08:54:40|3588.5|3588|3586|3584.5|3588.5|3588|3585.5|3584.5|6669
1609232090000|2020-12-29 08:54:50|3585.5|3584|3585|3584|3585.5|3584.5|3585|3584|1478
1609232100000|2020-12-29 08:55:00|3585.5|3584.5|3586.5|3585|3587|3586|3585.5|3584|2744
1609232110000|2020-12-29 08:55:10|3586|3584.5|3584.5|3583.5|3586.5|3584.5|3584.5|3583|125
1609232120000|2020-12-29 08:55:20|3585|3584|3585|3584.5|3585|3584.5|3584.5|3584|233
1609232130000|2020-12-29 08:55:30|3585.5|3585|3585.5|3584.5|3585.5|3585|3585.5|3584.5|870
1609232140000|2020-12-29 08:55:40|3586|3585|3586|3585|3586.5|3586|3586|3584.5|1275
1609232150000|2020-12-29 08:55:50|3586.5|3585.5|3586.5|3585.5|3586.5|3585.5|3586.5|3585.5|0
1609232160000|2020-12-29 08:56:00|3587|3586|3587|3586|3587.5|3586.5|3586.5|3585.5|106
1609232170000|2020-12-29 08:56:10|3587.5||3587||3587.5||3586.5||0
1609232180000|2020-12-29 08:56:20|3586.5|3585.5|3586.5|3585.5|3587|3585.5|3586|3585.5|251
1609232200000|2020-12-29 08:56:40|3586|3585|3585|3584|3586|3585|3583.5|3583|5858
1609232210000|2020-12-29 08:56:50|3585.5|3584.5|3587|3586|3587|3586|3585.5|3584|1153
1609232220000|2020-12-29 08:57:00|3586|3585.5|3584|3582.5|3587|3585.5|3583|3582|5567
1609232230000|2020-12-29 08:57:10|3584.5|3583|3585|3584|3585.5|3585|3584.5|3582.5|7573
1609232240000|2020-12-29 08:57:20|3584.5|3583.5|3584.5|3583.5|3584.5|3584|3584|3583|1019
1609232250000|2020-12-29 08:57:30||3583||3583||3583.5||3583|61
1609232260000|2020-12-29 08:57:40|3584|3583.5|3584|3583.5|3584.5|3583.5|3581.5|3581|7849
1609232270000|2020-12-29 08:57:50|3584.5|3584|3586.5|3585.5|3586.5|3585.5|3584|3584|1702
1609232280000|2020-12-29 08:58:00|3587||3587||3587||3587||0
1609232290000|2020-12-29 08:58:10|3586.5|3585|3586.5|3585.5|3586.5|3586|3585.5|3585|1063
1609232300000|2020-12-29 08:58:20|3586|3585|3586|3585|3586.5|3585|3586|3585|563
1609232310000|2020-12-29 08:58:30|3586.5|3585.5|3586|3585|3586.5|3586|3586|3585|303
1609232330000|2020-12-29 08:58:50|3585.5|3585.5|3586|3585|3586|3585.5|3585.5|3584.5|409
1609232340000|2020-12-29 08:59:00||3585.5||3585.5||3585.5||3585.5|177
1609232350000|2020-12-29 08:59:10|3585.5|3585|3584.5|3583|3586|3585|3584|3583|522
1609232360000|2020-12-29 08:59:20|3585|3583.5|3584.5|3583.5|3585|3584|3584|3583.5|30
1609232370000|2020-12-29 08:59:30|3584|3583|3584|3583|3584|3583|3584|3583|0
1609232380000|2020-12-29 08:59:40|3584.5|3583.5|3582.5|3582|3584.5|3583.5|3582.5|3582|1237
1609232390000|2020-12-29 08:59:50|3582|3581.5|3583.5|3582|3583.5|3582.5|3582|3581|772
1609232400000|2020-12-29 09:00:00|3583|3582.5|3582.5|3581.5|3583.5|3582.5|3582|3581.5|516
1609232410000|2020-12-29 09:00:10|3582|3581|3582.5|3581.5|3582.5|3581.5|3582|3581|15
1609232420000|2020-12-29 09:00:20|3583|3582|3583|3582|3583|3582.5|3582.5|3581|306
1609232430000|2020-12-29 09:00:30|3582.5|3582.5|3580.5|3579.5|3582.5|3582.5|3580.5|3579.5|1089
1609232440000|2020-12-29 09:00:40|3580|3579|3580|3579.5|3580.5|3580|3580|3579|716
1609232450000|2020-12-29 09:00:50|3580.5|3579|3579|3578|3580.5|3579.5|3579|3578|1118
1609232460000|2020-12-29 09:01:00|3578.5|3577.5|3579|3578|3579|3578.5|3578|3577|4119
1609232470000|2020-12-29 09:01:10|3579.5|3578.5|3581.5|3580|3581.5|3580|3579.5|3578.5|1420
1609232480000|2020-12-29 09:01:20|3581|3580.5|3582|3581|3582.5|3581.5|3581|3580.5|114
1609232490000|2020-12-29 09:01:30|3581.5|3581.5|3582.5|3581.5|3582.5|3581.5|3581.5|3581.5|412
1609232500000|2020-12-29 09:01:40|3582|3581|3580|3579|3582|3581|3580|3579|1394
1609232510000|2020-12-29 09:01:50|3579.5|3578.5|3580.5|3579|3581|3580|3578.5|3578|2086
1609232520000|2020-12-29 09:02:00|3580|3579.5|3582|3581|3582|3581|3580|3579.5|1539
1609232530000|2020-12-29 09:02:10|3581.5|3580.5|3582.5|3581.5|3583|3581.5|3581.5|3580.5|591
1609232540000|2020-12-29 09:02:20|3582||3582.5||3582.5||3582||51
1609232550000|2020-12-29 09:02:30|3583|3582|3582.5|3581.5|3583|3582.5|3582|3581.5|374
1609232560000|2020-12-29 09:02:40|3583|3582|3584|3583|3584|3583|3582.5|3582|433
1609232570000|2020-12-29 09:02:50|3583.5|3582.5|3583.5|3583|3583.5|3583|3583|3582.5|189
1609232580000|2020-12-29 09:03:00|3583|3582.5|3586|3584.5|3586|3584.5|3583|3582|1727
1609232590000|2020-12-29 09:03:10|3585.5|3585|3586|3584.5|3586|3585|3585|3584.5|1031
1609232600000|2020-12-29 09:03:20|3586.5|3585|3588|3587.5|3588.5|3587.5|3586|3585|840
1609232610000|2020-12-29 09:03:30|3588.5|3587|3588.5|3587.5|3588.5|3587.5|3588|3587|0
1609232620000|2020-12-29 09:03:40|3588|3588|3589|3588|3589|3588.5|3588|3588|608
1609232630000|2020-12-29 09:03:50|3589.5|3588.5|3589.5|3588|3589.5|3589|3589|3588|781
1609232640000|2020-12-29 09:04:00|3589|3587.5|3588.5|3587.5|3589|3588.5|3588.5|3587|1804
1609232650000|2020-12-29 09:04:10|3589|3588|3589.5|3588.5|3589.5|3588.5|3588.5|3588|184
1609232660000|2020-12-29 09:04:20|3590|3589|3590|3589|3590|3589.5|3590|3589|359
1609232670000|2020-12-29 09:04:30|3589.5|3588.5|3589|3588|3590|3588.5|3588.5|3588|1793
1609232680000|2020-12-29 09:04:40|3589.5|3588.5|3589.5|3588|3589.5|3588.5|3589.5|3588|60
1609232700000|2020-12-29 09:05:00|3588.5|3587.5|3590|3589|3590|3589|3588.5|3587.5|360
1609232720000|2020-12-29 09:05:20|3590.5|3589.5|3592|3591|3592|3591|3590.5|3589|1745
1609232730000|2020-12-29 09:05:30|3591.5|3590.5|3591|3589.5|3592|3590.5|3590|3589.5|796
1609232750000|2020-12-29 09:05:50|3591.5|3590|3592|3590.5|3592|3591|3591|3590|532
1609232760000|2020-12-29 09:06:00|3591.5|3590|3592|3591|3592|3591|3590.5|3590|2128
1609232770000|2020-12-29 09:06:10|||||||||5
1609232780000|2020-12-29 09:06:20|||||||||90
1609232790000|2020-12-29 09:06:30|3592.5|3591.5|3592.5|3591.5|3592.5|3592|3592.5|3591|1017
1609232800000|2020-12-29 09:06:40|3593|3592|3593.5|3592.5|3593.5|3592.5|3593|3592|336
1609232810000|2020-12-29 09:06:50|3594||3593.5||3594||3593.5||20
1609232820000|2020-12-29 09:07:00|3594|3593|3593.5|3592.5|3594|3593|3593.5|3592.5|652
1609232830000|2020-12-29 09:07:10|3593|3592|3594|3592.5|3594|3592.5|3592.5|3592|695
1609232840000|2020-12-29 09:07:20|3593.5||3593.5||3594||3593.5||0
1609232850000|2020-12-29 09:07:30|3594|3593|3594.5|3593.5|3594.5|3593.5|3593.5|3592.5|1528
1609232860000|2020-12-29 09:07:40|3594|3593|3594.5|3594|3594.5|3594|3594|3593|559
1609232870000|2020-12-29 09:07:50|3595|3594.5|3595|3594|3595|3594.5|3594|3593.5|774
1609232880000|2020-12-29 09:08:00|3595.5|3594.5|3596.5|3595.5|3596.5|3595.5|3595.5|3594|1749
1609232900000|2020-12-29 09:08:20|3596|3595|3594.5|3593|3596|3595|3594|3593|1002
1609232910000|2020-12-29 09:08:30|3595|3593.5|3595|3594|3595|3594|3595|3593.5|180
1609232920000|2020-12-29 09:08:40|3594.5|3593.5|3595|3594|3595|3594|3594.5|3593.5|506
1609232930000|2020-12-29 09:08:50|3594.5|3593.5|3595|3594|3595|3594|3594.5|3593.5|2
1609232960000|2020-12-29 09:09:20|3595.5|3594.5|3596.5|3595|3596.5|3595|3595.5|3594.5|206
1609232970000|2020-12-29 09:09:30|3596||3596||3596||3595.5||50
1609232980000|2020-12-29 09:09:40|3595.5|3594.5|3595|3594|3595.5|3594.5|3594.5|3594|397
1609232990000|2020-12-29 09:09:50|3595.5|3594.5|3592|3591|3595.5|3594.5|3591.5|3591|1212
1609233000000|2020-12-29 09:10:00|3592.5|3591.5|3593.5|3592|3593.5|3592.5|3592.5|3591|349
1609233010000|2020-12-29 09:10:10||3592.5||3592.5||3592.5||3592.5|0
1609233020000|2020-12-29 09:10:20|3593|3592|3593|3592.5|3593|3592.5|3592|3591|1012
1609233030000|2020-12-29 09:10:30|3593.5|3593|3593.5|3592.5|3593.5|3593|3593|3592|2049
1609233040000|2020-12-29 09:10:40|3593|3592|3592|3591|3593|3592|3592|3591|448
1609233050000|2020-12-29 09:10:50|3591.5|3591.5|3591|3590.5|3591.5|3591.5|3591|3590.5|156
1609233060000|2020-12-29 09:11:00|3591.5|3591|3591|3590|3592|3591|3591|3590|426
1609233070000|2020-12-29 09:11:10|3591.5|3590.5|3591.5|3590.5|3591.5|3591|3591.5|3590.5|474
1609233090000|2020-12-29 09:11:30|3592|3591|3594|3593|3594|3593|3592|3590.5|2465
1609233110000|2020-12-29 09:11:50|3594.5|3593.5|3595|3594|3595|3594.5|3594.5|3593.5|491
1609233120000|2020-12-29 09:12:00|3594.5|3593.5|3595.5|3594.5|3595.5|3595|3594.5|3593.5|1567
1609233140000|2020-12-29 09:12:20|3595|3594|3594|3593|3595|3594|3594|3593|673
1609233150000|2020-12-29 09:12:30|3594.5|3593.5|3595.5|3594|3595.5|3594|3594.5|3593.5|675
1609233160000|2020-12-29 09:12:40||3594.5||3594||3594.5||3594|10
1609233170000|2020-12-29 09:12:50|3595|3593.5|3594.5|3593.5|3595|3593.5|3594.5|3593.5|595
1609233180000|2020-12-29 09:13:00|3595|3593|3594|3592.5|3595|3593|3594|3592.5|237
1609233190000|2020-12-29 09:13:10|3593.5|3592|3593.5|3592.5|3594|3593|3593|3592|98
1609233210000|2020-12-29 09:13:30||3593||3592||3593||3592|250
1609233240000|2020-12-29 09:14:00|3594|3592.5|3594|3593|3594|3593.5|3594|3592.5|393
1609233250000|2020-12-29 09:14:10|3594.5|3592.5|3594|3593|3594.5|3593|3593|3592.5|603
1609233260000|2020-12-29 09:14:20|3593.5|3592.5|3592.5|3591.5|3594|3592.5|3592|3591.5|1537
1609233270000|2020-12-29 09:14:30|3593|3592|3592.5|3591.5|3593|3592|3592.5|3591.5|0
1609233280000|2020-12-29 09:14:40|3593|3592|3594|3593|3594|3593|3593|3592|396
1609233300000|2020-12-29 09:15:00|3593.5|3592.5|3592.5|3591.5|3593.5|3592.5|3592|3591.5|1129
1609233310000|2020-12-29 09:15:10|3593|3591|3593|3591.5|3593|3592|3593|3591|0
1609233320000|2020-12-29 09:15:20|3593.5|3592|3593.5|3592.5|3593.5|3593|3593.5|3592|861
1609233330000|2020-12-29 09:15:30|3593|3592|3593|3592|3593.5|3593|3593|3592|376
1609233340000|2020-12-29 09:15:40|3592.5|3591.5|3593|3591.5|3593|3591.5|3592.5|3591.5|0
1609233350000|2020-12-29 09:15:50|3593.5|3592|3594|3593|3594|3593|3593.5|3592|185
1609233360000|2020-12-29 09:16:00|3594.5|3593.5|3595|3594|3595|3594|3593.5|3593|583
1609233370000|2020-12-29 09:16:10|3595.5|3593.5|3595.5|3595|3595.5|3595|3595.5|3593.5|1237
1609233380000|2020-12-29 09:16:20|3595|3594.5|3595|3593.5|3595.5|3594.5|3594.5|3593.5|299
1609233390000|2020-12-29 09:16:30|3594.5||3594.5||3594.5||3594.5||0
1609233400000|2020-12-29 09:16:40|3595|3594|3594.5|3593.5|3595.5|3594.5|3592|3591.5|11824
1609233410000|2020-12-29 09:16:50|3595|3594|3595.5|3595|3596|3595.5|3594.5|3593.5|1212
1609233420000|2020-12-29 09:17:00|3596|3594.5|3595|3594|3596|3594.5|3595|3594|294
1609233430000|2020-12-29 09:17:10||3593.5||3594||3594||3593.5|802
1609233440000|2020-12-29 09:17:20|3595.5||3595.5||3595.5||3595.5||0
1609233450000|2020-12-29 09:17:30|3595|3594.5|3595.5|3594.5|3595.5|3594.5|3595|3594|54
1609233460000|2020-12-29 09:17:40|3596|3595|3597|3596|3597|3596|3596|3595|1567
1609233470000|2020-12-29 09:17:50|3597.5|3596.5|3598|3596.5|3598|3597|3597.5|3596|712
1609233480000|2020-12-29 09:18:00|||||||||246
1609233490000|2020-12-29 09:18:10|3598.5|3597|3598|3597.5|3599.5|3598.5|3598|3597|7917
1609233500000|2020-12-29 09:18:20|3598.5|3597|3599.5|3598|3599.5|3598.5|3598.5|3597|1377
1609233510000|2020-12-29 09:18:30|3599|3597.5|3599|3598.5|3599.5|3598.5|3598|3597.5|1498
1609233520000|2020-12-29 09:18:40|3599.5|3598|3599.5|3598|3599.5|3598.5|3599.5|3598|151
1609233530000|2020-12-29 09:18:50|3599|3598.5|3599.5|3598.5|3599.5|3598.5|3599|3598.5|0
1609233540000|2020-12-29 09:19:00|3599|3599|3599.5|3599|3599.5|3599|3599|3599|250
1609233550000|2020-12-29 09:19:10|||||||||55
1609233560000|2020-12-29 09:19:20|3600|3599.5|3600|3599.5|3600|3599.5|3599.5|3599|560
1609233570000|2020-12-29 09:19:30|3599.5|3599|3600|3599.5|3600|3599.5|3599.5|3599|258
1609233580000|2020-12-29 09:19:40|3600.5|3600|3601.5|3600.5|3602.5|3602|3600.5|3600|12920
1609233590000|2020-12-29 09:19:50|3602|3601|3600.5|3600|3602|3601|3600|3599.5|2582
1609233600000|2020-12-29 09:20:00|3601|3600.5|3601.5|3600.5|3601.5|3601|3601|3600|640
1609233610000|2020-12-29 09:20:10|3601|3600|3601.5|3600.5|3601.5|3600.5|3600.5|3600|539
1609233620000|2020-12-29 09:20:20|3601|3600|3601|3600|3601|3600|3600.5|3600|101
1609233630000|2020-12-29 09:20:30|3600.5|3599.5|3600.5|3599.5|3601|3599.5|3600|3599.5|1198
1609233640000|2020-12-29 09:20:40|3601||3600.5||3601||3600.5||0
1609233650000|2020-12-29 09:20:50|3600|3599|3600.5|3599.5|3600.5|3599.5|3599.5|3599|211
1609233660000|2020-12-29 09:21:00|3600|3599|3599.5|3598|3600|3599|3599|3598|26
1609233670000|2020-12-29 09:21:10|3599|3598.5|3599|3598|3599.5|3599|3598.5|3598|3631
1609233690000|2020-12-29 09:21:30|3598.5|3598.5|3600|3598.5|3600|3599|3598.5|3598.5|1858
1609233700000|2020-12-29 09:21:40|3600.5|3599|3600|3599.5|3600.5|3599.5|3600|3599|116
1609233710000|2020-12-29 09:21:50|3600.5|3600|3600.5|3599.5|3600.5|3600|3600|3599.5|1137
1609233720000|2020-12-29 09:22:00|3600|3599|3599.5|3598.5|3600|3599|3599.5|3598.5|712
1609233740000|2020-12-29 09:22:20|3599|3598|3599|3598|3599|3598|3598.5|3598|250
1609233750000|2020-12-29 09:22:30|3599.5|3598.5|3600|3598.5|3600|3599|3599.5|3598.5|201
1609233760000|2020-12-29 09:22:40|3599.5|3599|3600|3599|3600|3599|3599.5|3598.5|1382
1609233770000|2020-12-29 09:22:50|3599.5|3599.5|3600|3599.5|3600|3599.5|3599.5|3599.5|400
1609233780000|2020-12-29 09:23:00|3599.5|3599|3600|3599|3600|3599|3599.5|3599|251
1609233800000|2020-12-29 09:23:20|3600.5|3599.5|3602|3601|3602.5|3601|3600.5|3599.5|2710
1609233810000|2020-12-29 09:23:30|3602.5|3601.5|3604.5|3603.5|3604.5|3603.5|3602.5|3601|1465
1609233820000|2020-12-29 09:23:40||3603||3603||3603||3603|0
1609233840000|2020-12-29 09:24:00|3604|3602.5|3603.5|3602.5|3604|3603|3602|3601|2663
1609233850000|2020-12-29 09:24:10|3604||3603.5||3604||3603||0
1609233860000|2020-12-29 09:24:20|3604|3603|3604|3603|3604|3603|3603|3602.5|624
1609233870000|2020-12-29 09:24:30|3604.5|3603.5|3605|3604|3605.5|3604.5|3604.5|3603.5|4782
1609233880000|2020-12-29 09:24:40|3605.5||3605.5||3605.5||3605||0
1609233890000|2020-12-29 09:24:50|3605|3603.5|3604|3603|3605|3603.5|3604|3603|958
1609233900000|2020-12-29 09:25:00|3604.5|3603.5|3605.5|3604.5|3605.5|3604.5|3604.5|3603|574
1609233910000|2020-12-29 09:25:10|3606|3605|3606|3605|3606|3605.5|3605.5|3604.5|1118
1609233920000|2020-12-29 09:25:20|3605.5|3605.5|3607.5|3606.5|3607.5|3606.5|3605.5|3605|2326
1609233930000|2020-12-29 09:25:30|3608|3607|3607.5|3607|3608.5|3607.5|3607.5|3607|867
1609233940000|2020-12-29 09:25:40|3608|3606.5|3607.5|3606.5|3608|3607|3607.5|3606.5|1337
1609233960000|2020-12-29 09:26:00|3607|3606|3606|3605|3607.5|3606|3606|3605|916
1609233970000|2020-12-29 09:26:10|3605.5|3604.5|3605.5|3604.5|3606|3604.5|3605.5|3604.5|661
1609233980000|2020-12-29 09:26:20||3605||3605||3605||3605|0
1609233990000|2020-12-29 09:26:30|3605|3604.5|3606|3604.5|3606|3604.5|3605|3604.5|96
1609234000000|2020-12-29 09:26:40|3605.5|3605|3606|3605|3606|3605|3605.5|3605|118
1609234010000|2020-12-29 09:26:50|3605.5|3604.5|3606|3605|3606|3605|3605|3604.5|150
1609234020000|2020-12-29 09:27:00|3605.5|3604.5|3602|3601.5|3606|3604.5|3602|3601|4058
1609234030000|2020-12-29 09:27:10|3601.5|3601|3603.5|3602.5|3603.5|3602.5|3601.5|3601|300
1609234040000|2020-12-29 09:27:20|3604|3603|3604.5|3603|3604.5|3603|3603.5|3602.5|1401
1609234050000|2020-12-29 09:27:30|3604|3603.5|3605|3604|3605.5|3604.5|3604|3603|196
1609234060000|2020-12-29 09:27:40|3605.5|3604.5|3605|3604.5|3606.5|3605.5|3605|3604.5|1471
1609234070000|2020-12-29 09:27:50|3605.5|3605|3605.5|3605|3606|3605.5|3605.5|3605|464
1609234080000|2020-12-29 09:28:00|3606|3604.5|3605.5|3604.5|3606|3604.5|3605.5|3604.5|136
1609234100000|2020-12-29 09:28:20|3606|3605|3606|3604.5|3606|3605.5|3605.5|3604.5|608
1609234110000|2020-12-29 09:28:30|3606.5|3605|3606.5|3605.5|3606.5|3606|3606|3605|817
1609234130000|2020-12-29 09:28:50|3606|3605|3605.5|3605|3606.5|3605|3605.5|3605|236
1609234140000|2020-12-29 09:29:00|3606|3604.5|3606|3604.5|3606|3604.5|3604|3603|1634
1609234150000|2020-12-29 09:29:10||3605||3605||3605||3605|112
1609234160000|2020-12-29 09:29:20|3606.5|3605.5|3606.5|3606|3606.5|3606|3606.5|3605.5|457
1609234170000|2020-12-29 09:29:30|3606|3605.5|3607.5|3606.5|3607.5|3606.5|3606|3605|1528
1609234180000|2020-12-29 09:29:40|3607|3607|3609.5|3608.5|3609.5|3609|3607|3606.5|4126
1609234190000|2020-12-29 09:29:50|||||||||5
1609234200000|2020-12-29 09:30:00|3609|3608|3609.5|3608|3609.5|3608|3607.5|3607|495
1609234210000|2020-12-29 09:30:10|3609|3607.5|3609|3608|3609.5|3608|3608.5|3607.5|152
1609234220000|2020-12-29 09:30:20|3608.5|3607.5|3608|3607|3608.5|3608|3608|3607|0
1609234230000|2020-12-29 09:30:30|3607.5|3606.5|3607|3606|3607.5|3606.5|3607|3606|363
1609234240000|2020-12-29 09:30:40|3606.5|3605.5|3606|3605|3606.5|3605.5|3606|3605|0
1609234250000|2020-12-29 09:30:50|3605.5|3604.5|3605.5|3604.5|3605.5|3604.5|3605.5|3604.5|152
1609234260000|2020-12-29 09:31:00|3605|3604|3605.5|3604.5|3605.5|3605|3604.5|3603.5|889
1609234270000|2020-12-29 09:31:10|3605|3604|3605.5|3604|3605.5|3604.5|3605|3604|0
1609234290000|2020-12-29 09:31:30|3606|3604.5|3607|3606|3607|3606|3606|3604.5|842
1609234300000|2020-12-29 09:31:40|3607.5|3606.5|3607|3606|3607.5|3607|3607|3606|216
1609234310000|2020-12-29 09:31:50|3607.5|3606.5|3608|3607|3608|3607|3607.5|3606|1075
1609234320000|2020-12-29 09:32:00|3607.5|3606.5|3607|3606|3608|3606.5|3607|3606|388
1609234330000|2020-12-29 09:32:10|3606.5|3605.5|3607|3606|3607|3606|3606|3605.5|132
1609234350000|2020-12-29 09:32:30|3607.5|3606.5|3607.5|3606.5|3608|3606.5|3607|3606|430
1609234360000|2020-12-29 09:32:40|3607|3606|3608|3606|3608|3607|3607|3606|1512
1609234370000|2020-12-29 09:32:50|3607.5|3606.5|3607|3606|3607.5|3606.5|3607|3606|2355
1609234380000|2020-12-29 09:33:00|3607.5|3606.5|3608.5|3607.5|3609|3608|3607|3606.5|1860
1609234390000|2020-12-29 09:33:10|3609|3608|3608|3607|3609|3608|3607.5|3607|243
1609234400000|2020-12-29 09:33:20|3608.5|3607.5|3608.5|3607|3608.5|3607.5|3608|3607|171
1609234410000|2020-12-29 09:33:30|3608|3606.5|3608|3606.5|3608|3606.5|3607.5|3606.5|0
1609234420000|2020-12-29 09:33:40|3607.5||3607.5||3608||3607.5||0
1609234430000|2020-12-29 09:33:50|3607|3606|3606|3605|3607.5|3606|3605.5|3605|873
1609234440000|2020-12-29 09:34:00|3605.5|3604.5|3604.5|3603.5|3605.5|3604.5|3604|3603.5|316
1609234450000|2020-12-29 09:34:10|3605|3604|3605|3604.5|3605|3604.5|3604.5|3603.5|152
1609234460000|2020-12-29 09:34:20|3604.5|3604|3604.5|3603.5|3604.5|3604|3603.5|3603|1239
1609234470000|2020-12-29 09:34:30|3604|3603|3603|3601.5|3604.5|3603|3602.5|3601.5|2666
1609234480000|2020-12-29 09:34:40|3603.5|3602|3603.5|3602.5|3603.5|3602.5|3603|3602|327
1609234490000|2020-12-29 09:34:50|3604|3603|3603.5|3602|3604|3603|3603|3602|251
1609234500000|2020-12-29 09:35:00|3603|3602.5|3604.5|3603|3604.5|3604|3603|3602.5|1127
1609234510000|2020-12-29 09:35:10|3605|3603.5|3605.5|3604.5|3605.5|3604.5|3605|3603.5|734
1609234520000|2020-12-29 09:35:20||3605||3604.5||3605||3604|20
1609234530000|2020-12-29 09:35:30|3605|3605|3605|3604|3605.5|3605|3604.5|3604|1062
1609234540000|2020-12-29 09:35:40|3604.5|3604.5|3604.5|3604|3605|3604.5|3604.5|3604|266
1609234550000|2020-12-29 09:35:50|3604|3603.5|3605|3604|3605|3604|3603.5|3603|1141
1609234560000|2020-12-29 09:36:00|3604.5|3603.5|3604|3603|3605|3603.5|3604|3603|148
1609234570000|2020-12-29 09:36:10|3603.5|3602.5|3601|3600.5|3603.5|3602.5|3601|3600|1205
1609234580000|2020-12-29 09:36:20|3601.5|3600|3601.5|3600.5|3601.5|3600.5|3601.5|3600|3
1609234590000|2020-12-29 09:36:30|3601|3600|3601.5|3601|3601.5|3601|3601|3600|1146
1609234600000|2020-12-29 09:36:40|3601|3600.5|3602|3600.5|3602|3600.5|3601|3600.5|230
1609234610000|2020-12-29 09:36:50|3602.5|3601|3603|3601.5|3603|3602|3602.5|3601|208
1609234620000|2020-12-29 09:37:00|3602.5|3602|3603|3601.5|3603|3602|3602.5|3601.5|0
1609234630000|2020-12-29 09:37:10|3602.5|3602|3603.5|3602.5|3603.5|3602.5|3602.5|3601.5|20
1609234640000|2020-12-29 09:37:20|3604|3603|3604.5|3603.5|3604.5|3603.5|3604|3603|27
1609234650000|2020-12-29 09:37:30|3604|3603|3604.5|3603|3604.5|3603|3604|3603|284
1609234660000|2020-12-29 09:37:40|3605|3603.5|3604.5|3603|3605|3604|3604.5|3603|0
1609234670000|2020-12-29 09:37:50|3604||3604||3604.5||3604||0
1609234680000|2020-12-29 09:38:00|3603.5|3602.5|3604.5|3603.5|3604.5|3604|3603.5|3602.5|4165
1609234690000|2020-12-29 09:38:10|3605|3604|3605.5|3604|3605.5|3604|3605|3604|157
1609234710000|2020-12-29 09:38:30|3606|3604.5|3605.5|3605|3606.5|3606|3605.5|3604.5|456
1609234720000|2020-12-29 09:38:40|3606|3605.5|3604.5|3604|3606|3605.5|3604.5|3604|658
1609234740000|2020-12-29 09:39:00|3604|3603.5|3602.5|3602|3604|3603.5|3602.5|3602|1187
1609234750000|2020-12-29 09:39:10|3603|3602.5|3603|3602|3603|3602.5|3603|3602|25
1609234760000|2020-12-29 09:39:20|3602.5||3603||3603||3602.5||0
1609234770000|2020-12-29 09:39:30|3602.5||3602.5||3603||3602.5||266
1609234780000|2020-12-29 09:39:40|3603|3602.5|3602.5|3601.5|3603|3602.5|3602.5|3601.5|372
1609234790000|2020-12-29 09:39:50|3603|3602|3604|3603|3604|3603|3603|3602|1741
1609234820000|2020-12-29 09:40:20|3604.5|3603.5|3605|3604|3605|3604|3604.5|3603|1553
1609234830000|2020-12-29 09:40:30|3604.5|3604.5|3604.5|3604|3605|3604.5|3604.5|3604|214
1609234840000|2020-12-29 09:40:40|3605|3604.5|3605|3604.5|3605|3604.5|3605|3604.5|600
1609234850000|2020-12-29 09:40:50|3604.5|3604|3604.5|3603|3605|3604.5|3604|3603|373
1609234860000|2020-12-29 09:41:00|3605|3603.5|3605|3604|3605|3604.5|3605|3603.5|0
1609234870000|2020-12-29 09:41:10|3604.5|3603.5|3604.5|3603.5|3604.5|3603.5|3604.5|3603.5|0
1609234880000|2020-12-29 09:41:20|3604|3603|3604|3602.5|3604|3603|3603.5|3602.5|98
1609234890000|2020-12-29 09:41:30|3604.5|3603|3604.5|3603.5|3604.5|3603.5|3604.5|3603|0
1609234900000|2020-12-29 09:41:40|3604|3603|3604|3603|3604|3603|3604|3603|81
1609234910000|2020-12-29 09:41:50|3603.5|3603.5|3604.5|3603.5|3604.5|3603.5|3603.5|3603.5|138
1609234920000|2020-12-29 09:42:00|3604|3604|3603.5|3603|3604|3604|3603.5|3602.5|248
1609234930000|2020-12-29 09:42:10|3604|3602.5|3604|3602.5|3604|3602.5|3604|3602.5|0
1609234940000|2020-12-29 09:42:20||3603||3603.5||3603.5||3603|0
1609234950000|2020-12-29 09:42:30|3604.5|3604|3604.5|3603.5|3605.5|3605|3604.5|3603.5|2962
1609234960000|2020-12-29 09:42:40|3604|3603|3604|3603|3604.5|3603.5|3603.5|3602.5|840
1609234970000|2020-12-29 09:42:50|3603.5|3602.5|3603.5|3602.5|3604|3603|3603|3602|10
1609234980000|2020-12-29 09:43:00|3604|3603|3604|3603|3604|3603.5|3603.5|3603|236
1609234990000|2020-12-29 09:43:10|3603.5|3602.5|3604|3603|3604|3603|3603.5|3602.5|0
1609235000000|2020-12-29 09:43:20|3603.5|3602.5|3603|3602|3603.5|3602.5|3603|3602|0
1609235010000|2020-12-29 09:43:30|3602.5|3601.5|3602.5|3601.5|3602.5|3601.5|3602.5|3601.5|0
1609235020000|2020-12-29 09:43:40|3603||3603||3603||3603||0
1609235030000|2020-12-29 09:43:50|3602.5||3602.5||3602.5||3602.5||0
1609235040000|2020-12-29 09:44:00|3602|3600|3601|3600|3602.5|3601.5|3600.5|3600|15690
1609235050000|2020-12-29 09:44:10|3601.5|3600.5|3602|3601|3602|3601|3601.5|3600|1471
1609235060000|2020-12-29 09:44:20||3600.5||3600.5||3601||3600.5|0
1609235070000|2020-12-29 09:44:30|3601.5|3600|3600.5|3600|3601.5|3600.5|3600.5|3600|450
1609235080000|2020-12-29 09:44:40|3601|3600.5|3601.5|3600|3601.5|3600.5|3601|3600|275
1609235090000|2020-12-29 09:44:50|3601|3599.5|3600.5|3599.5|3601|3600|3600|3599.5|1206
1609235100000|2020-12-29 09:45:00|||||||||100
1609235110000|2020-12-29 09:45:10|3600|3599|3599|3598.5|3600|3599|3599|3598.5|1048
1609235120000|2020-12-29 09:45:20|3599.5|3599|3600|3599|3600|3599|3599.5|3599|176
1609235130000|2020-12-29 09:45:30|3600.5|3598.5|3599|3598.5|3600.5|3599.5|3599|3598.5|659
1609235140000|2020-12-29 09:45:40|3599.5|3599|3599.5|3598|3600|3599.5|3598.5|3598|3178
1609235150000|2020-12-29 09:45:50|3599|3598.5|3599|3598|3599|3598.5|3598|3597.5|2809
1609235160000|2020-12-29 09:46:00|3598.5|3597.5|3599.5|3598.5|3599.5|3599|3598.5|3597.5|1180
1609235170000|2020-12-29 09:46:10|3599||3599.5||3600||3599||200
1609235180000|2020-12-29 09:46:20|||||||||1
1609235200000|2020-12-29 09:46:40|3599|3598|3598.5|3597.5|3599.5|3598.5|3598|3597.5|515
1609235210000|2020-12-29 09:46:50||3598||3597.5||3598||3597.5|145
1609235220000|2020-12-29 09:47:00|3599|3598|3600.5|3600|3600.5|3600|3599|3598|8278
1609235230000|2020-12-29 09:47:10|3600|3599.5|3600.5|3600|3600.5|3600|3600|3599.5|457
1609235240000|2020-12-29 09:47:20|3601|3600.5|3601.5|3600.5|3602|3601|3601|3600.5|681
1609235250000|2020-12-29 09:47:30|3602|3601|3602|3601|3602.5|3601|3602|3601|7
1609235260000|2020-12-29 09:47:40|3602.5|3601.5|3602.5|3601.5|3602.5|3602|3602.5|3601.5|233
1609235280000|2020-12-29 09:48:00|3602|3601|3601|3600.5|3602|3601.5|3601|3600.5|1019
1609235290000|2020-12-29 09:48:10|3601.5|3601|3603|3602.5|3603|3602.5|3601.5|3601|345
1609235310000|2020-12-29 09:48:30|3602.5|3602|3602.5|3601.5|3602.5|3602|3601.5|3600.5|968
1609235320000|2020-12-29 09:48:40|3602|3601|3601.5|3600.5|3602|3601|3601.5|3600.5|400
1609235330000|2020-12-29 09:48:50|3602|3601|3602.5|3601.5|3602.5|3602|3602|3601|50
1609235340000|2020-12-29 09:49:00|3602|3601|3602.5|3601|3602.5|3601|3602|3601|0
1609235360000|2020-12-29 09:49:20|3603|3601.5|3604|3603.5|3604|3603.5|3603|3601.5|5790
1609235370000|2020-12-29 09:49:30|3604.5|3604|3604.5|3603.5|3604.5|3604|3604|3603|3466
1609235380000|2020-12-29 09:49:40||3603||3603||3603||3603|0
1609235390000|2020-12-29 09:49:50||3603.5||3603.5||3603.5||3603.5|0
1609235400000|2020-12-29 09:50:00|3604|3603|3605|3604|3605|3604.5|3603.5|3603|4430
1609235410000|2020-12-29 09:50:10|3604.5||3604.5||3604.5||3604.5||700
1609235420000|2020-12-29 09:50:20|3605||3605||3605||3605||0
1609235430000|2020-12-29 09:50:30|3605.5|3604.5|3605.5|3604|3605.5|3604.5|3605.5|3604|158
1609235440000|2020-12-29 09:50:40|3606|3604.5|3606.5|3606|3607|3606.5|3606|3604.5|268
1609235450000|2020-12-29 09:50:50|3606|3605.5|3606.5|3605.5|3606.5|3606|3606|3605.5|403
1609235460000|2020-12-29 09:51:00|||||||||8
1609235480000|2020-12-29 09:51:20|3606||3606.5||3606.5||3606||4
1609235490000|2020-12-29 09:51:30|||||||||13
1609235510000|2020-12-29 09:51:50|3606|3605|3606|3605|3606|3605|3605.5|3605|926
1609235520000|2020-12-29 09:52:00|3605.5|3604.5|3602.5|3601|3605.5|3604.5|3602.5|3601|1660
1609235530000|2020-12-29 09:52:10|3602|3601.5|3602.5|3601.5|3602.5|3601.5|3602|3601|9
1609235540000|2020-12-29 09:52:20|3603|3602|3603.5|3602.5|3604.5|3603.5|3603|3602|162
1609235550000|2020-12-29 09:52:30|3604|3603|3603|3602|3604|3603|3603|3602|66
1609235560000|2020-12-29 09:52:40|3602.5|3601.5|3603|3602|3603|3602.5|3602.5|3601.5|50
1609235570000|2020-12-29 09:52:50|3603.5|3602.5|3603.5|3602|3604|3603|3603.5|3602|110
1609235580000|2020-12-29 09:53:00|3604|3602.5|3604|3602.5|3604|3603|3603.5|3602.5|20
1609235590000|2020-12-29 09:53:10|3603.5|3603|3604.5|3603.5|3604.5|3603.5|3603.5|3602.5|87
1609235600000|2020-12-29 09:53:20|3604|3603|3604.5|3603|3604.5|3603|3604|3603|0
1609235610000|2020-12-29 09:53:30|3604||3604||3604||3604||0
1609235620000|2020-12-29 09:53:40|3604.5|3602.5|3604|3602.5|3604.5|3602.5|3603.5|3602.5|25
1609235630000|2020-12-29 09:53:50||3603||3603||3603||3603|110
1609235650000|2020-12-29 09:54:10||3603.5||3603.5||3603.5||3603.5|0
1609235660000|2020-12-29 09:54:20|3604.5|3604|3605|3604|3605|3604|3604.5|3604|147
1609235670000|2020-12-29 09:54:30||3604.5||3604.5||3604.5||3604.5|0
1609235680000|2020-12-29 09:54:40|3604.5|3604|3604.5|3603.5|3604.5|3604|3604|3603.5|556
1609235690000|2020-12-29 09:54:50|3605|3604|3605|3604.5|3605|3604.5|3605|3604|142
1609235700000|2020-12-29 09:55:00||3604||3604||3604||3604|0
1609235710000|2020-12-29 09:55:10|3604.5|3603.5|3604|3603|3604.5|3603.5|3603.5|3603|2051
1609235720000|2020-12-29 09:55:20|3603.5|3602.5|3602.5|3602|3603.5|3602.5|3602.5|3602|90
1609235730000|2020-12-29 09:55:30|3603|3602.5|3603.5|3602.5|3603.5|3602.5|3603|3602|404
1609235740000|2020-12-29 09:55:40|3604|3603|3604.5|3603.5|3604.5|3604|3604|3602.5|2281
1609235750000|2020-12-29 09:55:50|3604|3603|3604|3603|3604|3603|3603.5|3603|185
1609235760000|2020-12-29 09:56:00|3603.5||3604||3604||3603.5||0
1609235770000|2020-12-29 09:56:10||3603.5||3603||3603.5||3603|174
1609235780000|2020-12-29 09:56:20|3604.5|3603.5|3604.5|3603.5|3604.5|3604|3604.5|3603.5|97
1609235790000|2020-12-29 09:56:30|3605|3604|3605.5|3604.5|3605.5|3605|3605|3604|452
1609235810000|2020-12-29 09:56:50|3606|3605|3607|3606|3607.5|3606|3606|3605|237
1609235820000|2020-12-29 09:57:00|3606.5||3607||3607||3606.5||558
1609235830000|2020-12-29 09:57:10||3606.5||3606||3606.5||3606|100
1609235840000|2020-12-29 09:57:20|3606.5|3606.5|3607|3606|3607|3606.5|3606.5|3606|425
1609235850000|2020-12-29 09:57:30||3606.5||3606.5||3606.5||3606.5|135
1609235860000|2020-12-29 09:57:40|||||||||205
1609235870000|2020-12-29 09:57:50|3606.5|3606|3606.5|3605.5|3607|3606|3606|3605.5|114
1609235880000|2020-12-29 09:58:00|3606|3605|3605.5|3604.5|3606.5|3605|3605.5|3604.5|429
1609235890000|2020-12-29 09:58:10|3605||3605||3605||3605||30
1609235900000|2020-12-29 09:58:20|3605.5|3605|3605|3604.5|3605.5|3605|3605|3604.5|98
1609235910000|2020-12-29 09:58:30|3604.5|3604|3604.5|3603.5|3604.5|3604|3604.5|3603.5|394
1609235920000|2020-12-29 09:58:40|3604|3603|3603|3602|3604|3603|3603|3602|587
1609235940000|2020-12-29 09:59:00|3602.5|3602.5|3603|3602|3603|3602.5|3602.5|3602|2005
1609235950000|2020-12-29 09:59:10|3603.5|3602.5|3604|3603|3604|3603|3603.5|3602.5|133
1609235960000|2020-12-29 09:59:20|3603.5|3603.5|3603|3602|3604|3603.5|3602.5|3602|1962
1609235970000|2020-12-29 09:59:30|3603.5|3602.5|3603.5|3602|3603.5|3602.5|3603.5|3602|179
1609235980000|2020-12-29 09:59:40||3602.5||3602||3602.5||3602|0
1609235990000|2020-12-29 09:59:50|3603||3603||3603||3603||0
1609236000000|2020-12-29 10:00:00|3602.5|3601.5|3603|3602|3603|3602|3602|3601.5|1058
1609236020000|2020-12-29 10:00:20|3603.5|3602.5|3603.5|3602.5|3604|3603|3603.5|3602.5|443
1609236030000|2020-12-29 10:00:30||3603||3603||3603||3603|46
1609236040000|2020-12-29 10:00:40|3603|3602.5|3603|3602|3603.5|3602.5|3603|3602|143
1609236060000|2020-12-29 10:01:00|3603.5|3603|3603.5|3602.5|3603.5|3603|3603|3602|686
1609236070000|2020-12-29 10:01:10|3603||3603.5||3603.5||3603||200
1609236080000|2020-12-29 10:01:20|3603|3603|3603.5|3602.5|3603.5|3603|3603|3602.5|317
1609236090000|2020-12-29 10:01:30|3603|3602|3603.5|3602.5|3603.5|3602.5|3603|3602|119
1609236100000|2020-12-29 10:01:40|3604|3603|3604|3603|3604|3603.5|3603.5|3602.5|1373
1609236120000|2020-12-29 10:02:00|3603.5||3603.5||3603.5||3603.5||71
1609236130000|2020-12-29 10:02:10||3602.5||3602.5||3602.5||3602.5|221
1609236140000|2020-12-29 10:02:20|3604|3603|3604|3603|3604|3603|3604|3603|264
1609236150000|2020-12-29 10:02:30|3604.5|3603.5|3605|3604|3605|3604.5|3604.5|3603|863
1609236160000|2020-12-29 10:02:40|3604.5|3604.5|3604.5|3604|3604.5|3604.5|3604|3603.5|939
1609236170000|2020-12-29 10:02:50|3605|3604.5|3605|3604.5|3605|3604.5|3605|3604.5|200
1609236180000|2020-12-29 10:03:00|3606|3605|3605.5|3605|3606|3605|3605.5|3605|2924
1609236190000|2020-12-29 10:03:10|3606|3605.5|3606|3605|3606|3605.5|3605.5|3605|159
1609236200000|2020-12-29 10:03:20|3605.5|3604.5|3605.5|3605|3606|3605|3604.5|3604|9473
1609236210000|2020-12-29 10:03:30|3606|3604.5|3606|3605|3606|3605.5|3605|3604.5|3331
1609236220000|2020-12-29 10:03:40|3606.5|3605.5|3607|3606|3607|3606.5|3606.5|3605.5|935
1609236230000|2020-12-29 10:03:50||3606.5||3606.5||3606.5||3606.5|0
1609236240000|2020-12-29 10:04:00|3606.5|3606|3606.5|3605|3607|3606.5|3606|3605|1998
1609236250000|2020-12-29 10:04:10||3605.5||3605||3605.5||3605|1
1609236260000|2020-12-29 10:04:20||3605.5||3605.5||3605.5||3605.5|0
1609236270000|2020-12-29 10:04:30|3606|3605|3606|3605|3606|3605.5|3606|3605|60
1609236290000|2020-12-29 10:04:50|3606.5|3605.5|3607|3606|3607.5|3606.5|3605.5|3605.5|815
1609236300000|2020-12-29 10:05:00|||||||||10
1609236310000|2020-12-29 10:05:10|3607.5|3606.5|3607.5|3607|3608|3607.5|3607.5|3606.5|693
1609236320000|2020-12-29 10:05:20|3608|3607.5|3608|3607.5|3608|3607.5|3608|3607.5|152
1609236330000|2020-12-29 10:05:30|3607.5|3607|3608|3607|3608|3607.5|3607.5|3607|10
1609236350000|2020-12-29 10:05:50|3608.5|3607.5|3608|3607|3608.5|3607.5|3608|3607|1577
1609236360000|2020-12-29 10:06:00|3608.5|3607.5|3608.5|3607.5|3608.5|3608|3608.5|3607.5|479
1609236370000|2020-12-29 10:06:10|3608|3607|3608|3607|3608|3607|3607.5|3607|16
1609236390000|2020-12-29 10:06:30|3607.5|3607.5|3606.5|3605.5|3608|3607.5|3606.5|3605.5|1568
1609236400000|2020-12-29 10:06:40|3607|3605|3607|3606|3607|3606|3607|3605|1252
1609236410000|2020-12-29 10:06:50|3607.5|3606.5|3607.5|3606.5|3608|3607|3607.5|3606.5|341
1609236420000|2020-12-29 10:07:00||3607||3607||3607||3607|0
1609236430000|2020-12-29 10:07:10|3607|3606.5|3607|3606|3607.5|3606.5|3607|3606|534
1609236440000|2020-12-29 10:07:20|3606.5||3607||3607||3606.5||0
1609236450000|2020-12-29 10:07:30|3608.5|3606.5|3609|3608|3609|3608.5|3607.5|3606|14495
1609236460000|2020-12-29 10:07:40|3609.5|3608.5|3609.5|3608.5|3609.5|3609|3609.5|3608.5|587
1609236470000|2020-12-29 10:07:50|3610|3609|3610.5|3610|3610.5|3610|3610|3609|4571
1609236480000|2020-12-29 10:08:00|3611|3610.5|3611.5|3611|3612|3611|3611|3610.5|16592
1609236490000|2020-12-29 10:08:10|3611|3610.5|3612|3611.5|3612|3611.5|3611|3610|1507
1609236500000|2020-12-29 10:08:20|3612.5|3612|3612.5|3611.5|3612.5|3612|3612.5|3611.5|798
1609236510000|2020-12-29 10:08:30|3613|3612|3613|3612|3613|3612.5|3613|3612|0
1609236520000|2020-12-29 10:08:40|3612.5|3611.5|3613.5|3612.5|3613.5|3612.5|3612.5|3611.5|777
1609236540000|2020-12-29 10:09:00|3614|3613|3615|3614|3615|3614|3614|3613|276
1609236550000|2020-12-29 10:09:10|3614.5|3614.5|3615|3614.5|3615.5|3615|3614|3613.5|1423
1609236560000|2020-12-29 10:09:20|3614.5|3614|3615|3614|3615|3614.5|3614.5|3614|2603
1609236570000|2020-12-29 10:09:30|3615.5|3614.5|3615.5|3615|3616|3615|3615.5|3614.5|714
1609236580000|2020-12-29 10:09:40|3616|3615.5|3616.5|3615.5|3616.5|3615.5|3616|3615.5|818
1609236590000|2020-12-29 10:09:50|3616|3615|3616|3615|3616|3615|3615.5|3614.5|917
1609236600000|2020-12-29 10:10:00|3615.5|3614.5|3616.5|3615.5|3616.5|3615.5|3615|3614.5|2246
1609236610000|2020-12-29 10:10:10|3616|3615|3616.5|3615.5|3616.5|3615.5|3616|3615|646
1609236620000|2020-12-29 10:10:20|3616|3615|3614|3613|3616|3615|3614|3613|3408
1609236630000|2020-12-29 10:10:30|3613.5|3612.5|3613|3612.5|3613.5|3612.5|3613|3612|113
1609236640000|2020-12-29 10:10:40|3612.5|3612|3613|3612.5|3613|3612.5|3612.5|3612|299
1609236650000|2020-12-29 10:10:50|||||||||156
1609236660000|2020-12-29 10:11:00|3612.5|3612|3611.5|3611|3612.5|3612|3611.5|3611|511
1609236670000|2020-12-29 10:11:10|3611|3610.5|3611|3610|3611.5|3611|3610|3609.5|6181
1609236690000|2020-12-29 10:11:30|3610.5|3609.5|3610|3609|3611|3609.5|3610|3609|294
1609236700000|2020-12-29 10:11:40|3610.5|3609.5|3611|3610|3611|3610|3610.5|3609.5|396
1609236710000|2020-12-29 10:11:50|3610.5||3611||3611||3610.5||980
1609236720000|2020-12-29 10:12:00|3611.5|3610.5|3612|3611.5|3612|3611.5|3611.5|3610.5|828
1609236730000|2020-12-29 10:12:10|3612.5|3611|3611.5|3610.5|3613|3611.5|3611|3610|865
1609236740000|2020-12-29 10:12:20|3611|3610|3612.5|3611|3612.5|3611|3611|3610|389
1609236750000|2020-12-29 10:12:30|3612||3612.5||3612.5||3612||0
1609236760000|2020-12-29 10:12:40|3612|3611.5|3612.5|3611.5|3613|3612|3611.5|3611.5|1113
1609236780000|2020-12-29 10:13:00|3612||3612||3612||3612||0
1609236790000|2020-12-29 10:13:10|3611.5|3611|3612|3611|3612|3611|3611.5|3611|257
1609236800000|2020-12-29 10:13:20|3612.5||3612.5||3612.5||3612||9
1609236810000|2020-12-29 10:13:30|3612|3610.5|3611|3610|3612|3610.5|3610.5|3610|1848
1609236820000|2020-12-29 10:13:40|3611.5||3611||3611.5||3611||0
1609236830000|2020-12-29 10:13:50|3611.5|3610.5|3611|3610|3612|3611|3611|3610|147
1609236840000|2020-12-29 10:14:00|3610.5||3610.5||3610.5||3610.5||30
1609236850000|2020-12-29 10:14:10|3610|3609.5|3609|3608|3610|3609.5|3609|3608|607
1609236860000|2020-12-29 10:14:20|3608.5||3609||3609||3608.5||0
1609236870000|2020-12-29 10:14:30|3608.5|3607.5|3608|3607|3608.5|3608|3608|3607|63
1609236880000|2020-12-29 10:14:40|3608.5|3607.5|3608.5|3607.5|3608.5|3607.5|3608|3607.5|37
1609236890000|2020-12-29 10:14:50|3608||3608||3608||3608||0
1609236900000|2020-12-29 10:15:00|3607.5|3607|3606.5|3605.5|3607.5|3607|3606.5|3605.5|331
1609236910000|2020-12-29 10:15:10|3607|3606|3607|3606|3607|3606|3607|3606|29
1609236920000|2020-12-29 10:15:20|3607.5|3606.5|3608|3606.5|3608|3607|3607|3606.5|27
1609236930000|2020-12-29 10:15:30|3607.5|3607|3608|3607|3608|3607|3607.5|3607|14
1609236940000|2020-12-29 10:15:40|3607.5|3606.5|3607.5|3606.5|3607.5|3606.5|3607.5|3606.5|40
1609236950000|2020-12-29 10:15:50|3608||3607.5||3608||3607.5||60
1609236960000|2020-12-29 10:16:00|3607|3606|3605.5|3605|3607|3606|3605.5|3605|266
1609236970000|2020-12-29 10:16:10|3606|3605.5|3606.5|3605.5|3606.5|3605.5|3606|3605.5|178
1609236980000|2020-12-29 10:16:20|3606|3605|3606.5|3605.5|3606.5|3605.5|3605.5|3605|767
1609236990000|2020-12-29 10:16:30|3606|3605|3606.5|3605.5|3606.5|3606|3606|3605|300
1609237000000|2020-12-29 10:16:40|3606|3605|3606|3605|3606|3605|3606|3605|0
1609237010000|2020-12-29 10:16:50|3606.5|3605.5|3607.5|3606|3607.5|3606|3606.5|3605|262
1609237020000|2020-12-29 10:17:00|3607||3607||3607.5||3607||0
1609237040000|2020-12-29 10:17:20|3606.5|3605.5|3607|3606.5|3607|3606.5|3606.5|3605.5|0
1609237050000|2020-12-29 10:17:30|3607.5|3606|3607|3606|3607.5|3606.5|3607|3606|2
1609237060000|2020-12-29 10:17:40|3607.5|3606.5|3607|3606|3607.5|3607|3607|3606|367
1609237070000|2020-12-29 10:17:50|3607.5|3606.5|3608|3607|3608.5|3607.5|3607.5|3606.5|822
1609237080000|2020-12-29 10:18:00|3608.5|3607.5|3608.5|3607.5|3608.5|3607.5|3608.5|3607|50
1609237100000|2020-12-29 10:18:20|3608|3607|3607|3606|3608.5|3607|3606.5|3606|1052
1609237110000|2020-12-29 10:18:30|3607.5|3606.5|3608|3607|3608|3607|3607.5|3606.5|302
1609237120000|2020-12-29 10:18:40|3607.5|3606.5|3608|3606.5|3608|3606.5|3607.5|3606.5|0
1609237130000|2020-12-29 10:18:50|3607.5||3607.5||3607.5||3607.5||0
1609237140000|2020-12-29 10:19:00|3608|3606|3607.5|3606|3608|3606.5|3607|3606|167
1609237150000|2020-12-29 10:19:10|3607|3606.5|3608|3607|3608|3607|3607|3606.5|33
1609237170000|2020-12-29 10:19:30|3607.5|3606.5|3607|3606|3607.5|3607|3607|3606|221
1609237180000|2020-12-29 10:19:40|||||||||10
1609237190000|2020-12-29 10:19:50|3607.5|3606.5|3607.5|3607|3608|3607.5|3607.5|3606|2838
1609237200000|2020-12-29 10:20:00|3607|3606.5|3605.5|3605|3607|3606.5|3605.5|3605|834
1609237210000|2020-12-29 10:20:10|3606|3605.5|3606|3605|3606.5|3605.5|3606|3605|725
1609237220000|2020-12-29 10:20:20|3605.5|3604.5|3605.5|3604|3605.5|3604.5|3604.5|3603.5|1992
1609237230000|2020-12-29 10:20:30||3604.5||3605||3605||3604.5|55
1609237240000|2020-12-29 10:20:40|3606|3605.5|3606.5|3605.5|3606.5|3605.5|3606|3605.5|904
1609237250000|2020-12-29 10:20:50|3606|3605|3606|3605|3606|3605|3606|3605|0
1609237260000|2020-12-29 10:21:00|3606.5|3604.5|3605.5|3604.5|3606.5|3604.5|3605.5|3604.5|0
1609237270000|2020-12-29 10:21:10|3606|3605|3605|3604|3606.5|3605.5|3605|3604|1615
1609237280000|2020-12-29 10:21:20|3604.5||3605||3605||3604.5||24
1609237290000|2020-12-29 10:21:30|3604.5|3603.5|3603.5|3602.5|3604.5|3603.5|3603.5|3602.5|347
1609237300000|2020-12-29 10:21:40|3603|3602|3603|3602.5|3603|3602.5|3603|3602|162
1609237310000|2020-12-29 10:21:50||3602||3602||3602||3602|0
1609237320000|2020-12-29 10:22:00|3603.5|3602.5|3604|3602.5|3604|3603|3603.5|3602.5|2
1609237330000|2020-12-29 10:22:10|3603.5|3603|3604|3603|3604|3603|3603.5|3603|305
1609237340000|2020-12-29 10:22:20|3604.5|3603.5|3605|3603.5|3605.5|3604.5|3604.5|3603.5|414
1609237350000|2020-12-29 10:22:30|3604||3604||3604||3604||198
1609237360000|2020-12-29 10:22:40|3603.5|3603|3603.5|3602.5|3604|3603|3603.5|3602.5|29
1609237370000|2020-12-29 10:22:50|3604|3603|3603.5|3602.5|3604|3603|3603.5|3602.5|210
1609237380000|2020-12-29 10:23:00|3604||3603.5||3604||3603.5||300
1609237390000|2020-12-29 10:23:10|3604|3603|3605|3604|3605.5|3604.5|3604|3603|3822
1609237400000|2020-12-29 10:23:20|3604.5|3604.5|3605.5|3604.5|3606|3604.5|3604.5|3604.5|149
1609237410000|2020-12-29 10:23:30|3606||3606||3606||3606||0
1609237420000|2020-12-29 10:23:40|3605.5||3605.5||3605.5||3605.5||0
1609237430000|2020-12-29 10:23:50|||||||||516
1609237450000|2020-12-29 10:24:10|3605|3604|3604|3602.5|3605|3604|3604|3602.5|305
1609237460000|2020-12-29 10:24:20|3603.5||3603.5||3604||3603.5||0
1609237470000|2020-12-29 10:24:30|3604||3604||3604||3603.5||0
1609237480000|2020-12-29 10:24:40|3604.5|3603|3605.5|3604.5|3606|3605|3604.5|3603|642
1609237490000|2020-12-29 10:24:50||3604||3604||3604||3604|0
1609237500000|2020-12-29 10:25:00|3605|3604.5|3605.5|3604.5|3605.5|3604.5|3605|3604.5|0
1609237510000|2020-12-29 10:25:10|3606|3605|3606|3605|3606|3605|3606|3605|700
1609237530000|2020-12-29 10:25:30|3605.5|3604.5|3605|3603.5|3606|3604.5|3604|3603.5|446
1609237540000|2020-12-29 10:25:40|3604.5|3603|3604|3603|3604.5|3603|3603.5|3603|0
1609237550000|2020-12-29 10:25:50|3604.5||3604||3604.5||3604||38
1609237560000|2020-12-29 10:26:00|3604.5|3603.5|3604.5|3603.5|3604.5|3604|3604|3603|255
1609237570000|2020-12-29 10:26:10|||||||||15
1609237580000|2020-12-29 10:26:20|3604|3603|3604|3603|3604|3603|3604|3603|0
1609237600000|2020-12-29 10:26:40|3603.5|3602.5|3604|3602.5|3604|3603|3603|3602.5|450
1609237610000|2020-12-29 10:26:50|3603.5|3602|3603|3601.5|3603.5|3602|3602.5|3601.5|530
1609237640000|2020-12-29 10:27:20|3603.5|3602|3602.5|3601.5|3603.5|3603|3602.5|3601.5|508
1609237650000|2020-12-29 10:27:30|3603|3602|3603|3602|3603.5|3602.5|3603|3602|61
1609237660000|2020-12-29 10:27:40|3603.5|3602.5|3602.5|3601.5|3603.5|3602.5|3602.5|3601.5|0
1609237670000|2020-12-29 10:27:50|3602|3601|3603|3601.5|3603|3602|3602|3601|1134
1609237680000|2020-12-29 10:28:00|3602.5|3601|3601.5|3601|3602.5|3601|3601.5|3601|30
1609237690000|2020-12-29 10:28:10|3602|3600.5|3601.5|3600.5|3602|3601|3600.5|3600|372
1609237700000|2020-12-29 10:28:20||3601||3600.5||3601||3600.5|0
1609237710000|2020-12-29 10:28:30|3601|3601|3600|3599|3601.5|3601|3600|3599|1478
1609237720000|2020-12-29 10:28:40|3599.5|3598.5|3599|3598|3600|3599|3599|3598|1717
1609237730000|2020-12-29 10:28:50|3598.5|3597.5|3598.5|3597.5|3599|3598.5|3598|3597.5|2131
1609237740000|2020-12-29 10:29:00|3599|3598|3599|3598|3599|3598|3599|3598|203
1609237750000|2020-12-29 10:29:10|3599.5|3598.5|3599.5|3598.5|3599.5|3599|3599.5|3598.5|248
1609237760000|2020-12-29 10:29:20|3600|3599|3600|3598.5|3600|3599|3599.5|3598.5|140
1609237770000|2020-12-29 10:29:30|3600.5|3599|3600.5|3599.5|3600.5|3599.5|3600.5|3599|0
1609237780000|2020-12-29 10:29:40|||||||||10
1609237790000|2020-12-29 10:29:50|3601|3600|3601|3600|3601|3600|3600.5|3600|159
1609237800000|2020-12-29 10:30:00|3601.5|3600.5|3601.5|3601|3601.5|3601|3601.5|3600.5|147
1609237810000|2020-12-29 10:30:10|3602|3601.5|3602|3601|3602|3601.5|3601.5|3601|853
1609237820000|2020-12-29 10:30:20|3601.5|3600.5|3601|3600.5|3601.5|3600.5|3601|3600.5|201
1609237830000|2020-12-29 10:30:30|3601.5|3600|3601|3600|3601.5|3600|3601|3600|918
1609237840000|2020-12-29 10:30:40|3601.5|3600.5|3601.5|3600.5|3601.5|3600.5|3601.5|3600.5|79
1609237850000|2020-12-29 10:30:50|3601|3600|3601.5|3600|3601.5|3600|3601|3600|0
1609237860000|2020-12-29 10:31:00|3602|3600.5|3601.5|3600.5|3602|3601|3601.5|3600.5|550
1609237870000|2020-12-29 10:31:10|3601||3601.5||3601.5||3601||0
1609237880000|2020-12-29 10:31:20||3600||3600||3600||3600|0
1609237890000|2020-12-29 10:31:30|3602|3600.5|3602|3601|3602|3601.5|3601.5|3600.5|737
1609237900000|2020-12-29 10:31:40|3602.5|3600.5|3600.5|3599.5|3602.5|3600.5|3600.5|3599.5|968
1609237910000|2020-12-29 10:31:50|3600|3599|3600.5|3599.5|3600.5|3599.5|3600|3599|60
1609237920000|2020-12-29 10:32:00|3601|3600|3601.5|3600.5|3601.5|3600.5|3601|3600|145
1609237930000|2020-12-29 10:32:10|3601|3600|3601|3600|3601|3600.5|3601|3600|146
1609237940000|2020-12-29 10:32:20|3600.5|3600.5|3601.5|3600.5|3601.5|3600.5|3600.5|3600.5|56
1609237950000|2020-12-29 10:32:30|3602|3601|3601.5|3600.5|3602|3601|3601.5|3600.5|486
1609237960000|2020-12-29 10:32:40|3602||3602||3602||3602||0
1609237970000|2020-12-29 10:32:50|3601.5|3601|3601.5|3600.5|3602|3601|3601.5|3600.5|40
1609237980000|2020-12-29 10:33:00|3602|3601|3602|3601|3602|3601.5|3602|3601|0
1609237990000|2020-12-29 10:33:10||3601.5||3601||3601.5||3601|0
1609238000000|2020-12-29 10:33:20||3601.5||3601.5||3601.5||3601.5|55
1609238010000|2020-12-29 10:33:30|3601.5|3601|3601.5|3600.5|3601.5|3601|3601.5|3600.5|13
1609238020000|2020-12-29 10:33:40|3602|3601|3602.5|3601.5|3602.5|3602|3602|3600.5|612
1609238030000|2020-12-29 10:33:50||3602||3602||3602||3602|0
1609238040000|2020-12-29 10:34:00|||||||||25
1609238060000|2020-12-29 10:34:20|3603|3602.5|3604|3603|3604|3603|3603|3602.5|0
1609238070000|2020-12-29 10:34:30|3603.5|3602.5|3603|3602.5|3603.5|3602.5|3603|3602.5|1696
1609238080000|2020-12-29 10:34:40|3603.5|3603|3603.5|3602.5|3604|3603|3603|3602.5|695
1609238090000|2020-12-29 10:34:50|3602.5|3602|3603|3602|3603.5|3602.5|3602.5|3602|1394
1609238100000|2020-12-29 10:35:00|3602.5|3601.5|3603|3601.5|3603|3601.5|3602.5|3601.5|627
1609238110000|2020-12-29 10:35:10|3603.5|3602|3603.5|3602.5|3603.5|3602.5|3603.5|3602|596
1609238120000|2020-12-29 10:35:20|3604|3602|3604|3602.5|3604|3603|3603.5|3602|343
1609238130000|2020-12-29 10:35:30|3603.5||3603||3603.5||3603||0
1609238140000|2020-12-29 10:35:40|3602.5|3602|3602.5|3602|3603|3602|3602.5|3602|149
1609238150000|2020-12-29 10:35:50|3603|3601.5|3602.5|3601|3603|3601.5|3602.5|3601|406
1609238160000|2020-12-29 10:36:00|3602|3601.5|3602.5|3601.5|3603|3602|3602|3601|956
1609238170000|2020-12-29 10:36:10|3603|3602|3603.5|3602.5|3603.5|3603|3603|3602|1592
1609238180000|2020-12-29 10:36:20|3604|3603|3603.5|3602.5|3604|3603|3603.5|3602.5|284
1609238190000|2020-12-29 10:36:30|3604||3604||3604||3603.5||10
1609238200000|2020-12-29 10:36:40|3603.5|3603|3604|3602.5|3604|3603|3603.5|3602.5|113
1609238210000|2020-12-29 10:36:50|3603.5|3603|3603.5|3602.5|3603.5|3603|3603.5|3602.5|15
1609238250000|2020-12-29 10:37:30|3603|3602|3602.5|3602|3603|3602|3602.5|3602|138
1609238260000|2020-12-29 10:37:40||3601.5||3601.5||3601.5||3601|0
1609238270000|2020-12-29 10:37:50|3602||3602||3602||3602||100
1609238280000|2020-12-29 10:38:00|3602.5||3602||3602.5||3602||22
1609238290000|2020-12-29 10:38:10|3602.5|3602|3602.5|3601.5|3603|3602|3602|3601.5|215
1609238330000|2020-12-29 10:38:50|3603|3602|3604|3603|3604|3603|3603|3601.5|882
1609238350000|2020-12-29 10:39:10|3604.5|3603.5|3604.5|3603.5|3604.5|3604|3604.5|3603.5|1100
1609238360000|2020-12-29 10:39:20||3604||3603.5||3604||3603.5|27
1609238370000|2020-12-29 10:39:30|3605|3604|3604|3603|3605|3604.5|3603|3602.5|11872
1609238390000|2020-12-29 10:39:50|3603.5||3604||3604||3603.5||1151
1609238400000|2020-12-29 10:40:00|3603.5|3602.5|3602.5|3601.5|3603.5|3602.5|3602|3601.5|693
1609238410000|2020-12-29 10:40:10|3602|3601|3602|3601|3602.5|3601.5|3602|3601|566
1609238420000|2020-12-29 10:40:20|3601.5|3600.5|3601|3600|3601.5|3600.5|3600.5|3600|474
1609238430000|2020-12-29 10:40:30|3601.5|3600.5|3601.5|3600|3601.5|3600.5|3601.5|3600|112
1609238440000|2020-12-29 10:40:40|3601|3599.5|3600|3598.5|3601|3599.5|3599.5|3598.5|317
1609238450000|2020-12-29 10:40:50|3600.5|3599|3601.5|3600.5|3601.5|3601|3600.5|3599|1990
1609238460000|2020-12-29 10:41:00|3601||3601.5||3601.5||3601||149
1609238470000|2020-12-29 10:41:10|||||||||10
1609238480000|2020-12-29 10:41:20|3601|3600|3600.5|3599.5|3601|3600|3600|3599.5|6682
1609238490000|2020-12-29 10:41:30|3600|3600|3601|3599.5|3601|3600|3600|3599.5|115
1609238500000|2020-12-29 10:41:40||3600||3600||3600||3600|0
1609238510000|2020-12-29 10:41:50|3601.5|3600.5|3601.5|3600|3601.5|3600.5|3601.5|3600|13
1609238520000|2020-12-29 10:42:00|3602|3600.5|3602|3601|3602|3601.5|3602|3600.5|391
1609238530000|2020-12-29 10:42:10|3601.5|3600.5|3600.5|3599.5|3601.5|3600.5|3600.5|3599.5|171
1609238540000|2020-12-29 10:42:20|3601|3600|3601|3600|3601|3600|3601|3600|1057
1609238550000|2020-12-29 10:42:30|3600.5|3599.5|3601|3600|3601|3600|3600|3599.5|1000
1609238560000|2020-12-29 10:42:40|3601.5|3600.5|3602|3601.5|3602|3601.5|3601|3600.5|1084
1609238570000|2020-12-29 10:42:50|3601.5|3601|3601.5|3600.5|3601.5|3601|3601.5|3600.5|2
1609238580000|2020-12-29 10:43:00|3601||3601.5||3601.5||3601||15
1609238590000|2020-12-29 10:43:10|3602|3601|3602|3601|3602|3601|3602|3600.5|0
1609238600000|2020-12-29 10:43:20|3601.5|3600.5|3601.5|3600.5|3601.5|3600.5|3601|3600.5|1
1609238620000|2020-12-29 10:43:40|3601|3600|3599.5|3598.5|3601|3600|3599.5|3598.5|1004
1609238630000|2020-12-29 10:43:50||3598||3598||3598.5||3598|0
1609238640000|2020-12-29 10:44:00|3599|3598.5|3600|3598.5|3600|3599|3599|3598|263
1609238650000|2020-12-29 10:44:10|3599.5|3599|3599.5|3598.5|3600|3599|3599|3598.5|641
1609238660000|2020-12-29 10:44:20|3600||3600||3600||3600||1
1609238680000|2020-12-29 10:44:40|3599.5||3599||3599.5||3599||0
1609238700000|2020-12-29 10:45:00|3599.5||3599.5||3599.5||3599.5||0
1609238720000|2020-12-29 10:45:20|3599|3598|3598.5|3598|3599|3598.5|3598.5|3598|1891
1609238730000|2020-12-29 10:45:30|3598|3597.5|3598|3597|3598.5|3597.5|3597.5|3597|848
1609238740000|2020-12-29 10:45:40|3597.5|3597.5|3598|3597|3598.5|3597.5|3597.5|3597|516
1609238750000|2020-12-29 10:45:50|3598.5||3598.5||3598.5||3598.5||0
1609238760000|2020-12-29 10:46:00||3597.5||3598||3598||3597.5|185
1609238770000|2020-12-29 10:46:10|3598|3597.5|3598.5|3597.5|3598.5|3598|3598|3597.5|208
1609238780000|2020-12-29 10:46:20|3599|3598|3599.5|3598|3599.5|3598|3598.5|3598|114
1609238790000|2020-12-29 10:46:30|3599|3598.5|3600.5|3599.5|3600.5|3599.5|3599|3598.5|23
1609238800000|2020-12-29 10:46:40|3601|3600|3601|3600|3601|3600|3601|3600|331
1609238820000|2020-12-29 10:47:00|3601.5|3600.5|3602|3601|3602|3601.5|3601|3600.5|510
1609238830000|2020-12-29 10:47:10|3601.5|3601.5|3601.5|3600.5|3601.5|3601.5|3601.5|3600.5|161
1609238840000|2020-12-29 10:47:20|3602|3601|3602|3601|3602|3601|3602|3601|0
1609238850000|2020-12-29 10:47:30|3601.5|3600.5|3601.5|3600|3602|3600.5|3601.5|3600|81
1609238860000|2020-12-29 10:47:40|3602|3600.5|3601.5|3600.5|3602|3601|3601.5|3600.5|0
1609238870000|2020-12-29 10:47:50|3601|3600|3602|3600.5|3602|3600.5|3601|3600|500
1609238880000|2020-12-29 10:48:00||3601||3601.5||3601.5||3601|83
1609238890000|2020-12-29 10:48:10|3601.5|3601|3601.5|3600.5|3601.5|3601|3601.5|3600.5|176
1609238900000|2020-12-29 10:48:20|3601|3601|3601|3600.5|3601|3601|3601|3600.5|6
1609238910000|2020-12-29 10:48:30|3601.5|3600|3601|3600|3601.5|3601|3600.5|3600|4503
1609238920000|2020-12-29 10:48:40|3600.5|3599.5|3600|3599|3601|3600|3600|3599|764
1609238930000|2020-12-29 10:48:50|3600.5|3599.5|3600.5|3599.5|3600.5|3600|3600.5|3599.5|10
1609238940000|2020-12-29 10:49:00|||||||||30
1609238970000|2020-12-29 10:49:30||3600||3600||3600||3600|0
1609238980000|2020-12-29 10:49:40|3600|3599.5|3599|3598|3600|3599.5|3599|3598|498
1609238990000|2020-12-29 10:49:50|3599.5|3598.5|3599|3598|3599.5|3598.5|3599|3598|56
1609239000000|2020-12-29 10:50:00||3598.5||3598||3598.5||3598|0
1609239010000|2020-12-29 10:50:10|3598.5||3599||3599||3598.5||1897
1609239040000|2020-12-29 10:50:40|3598.5||3598.5||3598.5||3598.5||46
1609239050000|2020-12-29 10:50:50|3599|3598.5|3599|3598|3599|3598.5|3599|3598|139
1609239060000|2020-12-29 10:51:00|3599.5|3598.5|3599|3598|3599.5|3598.5|3599|3598|2311
1609239070000|2020-12-29 10:51:10|3599.5|3598.5|3600|3599|3600|3599|3599.5|3598|3231
1609239080000|2020-12-29 10:51:20|3599.5|3598.5|3598.5|3597.5|3599.5|3598.5|3598|3597.5|1090
1609239090000|2020-12-29 10:51:30|3599||3599||3599||3598.5||0
1609239100000|2020-12-29 10:51:40|3599.5|3598|3599.5|3598|3599.5|3598.5|3599.5|3598|0
1609239110000|2020-12-29 10:51:50|3600|3598.5|3600.5|3599|3600.5|3599|3600|3598.5|0
1609239120000|2020-12-29 10:52:00|3601|3599.5|3600.5|3600|3601|3600|3600.5|3599.5|0
1609239130000|2020-12-29 10:52:10|3601|3600.5|3601|3600|3601|3600.5|3601|3600|100
1609239150000|2020-12-29 10:52:30||3600.5||3600.5||3600.5||3600.5|175
1609239160000|2020-12-29 10:52:40|3601.5|3601|3601.5|3601|3601.5|3601|3601.5|3601|0
1609239170000|2020-12-29 10:52:50|3602|3601.5|3602.5|3601.5|3602.5|3602|3601.5|3601|1361
1609239180000|2020-12-29 10:53:00||3602||3601.5||3602||3601.5|99
1609239200000|2020-12-29 10:53:20|3603|3602|3602.5|3602|3603.5|3602.5|3602.5|3602|635
1609239210000|2020-12-29 10:53:30|3602|3601.5|3602|3601|3602|3601.5|3602|3601|225
1609239220000|2020-12-29 10:53:40|||||||||280
1609239230000|2020-12-29 10:53:50|3602.5|3601.5|3602|3601|3603|3602|3601.5|3601|2967
1609239270000|2020-12-29 10:54:30|3601.5||3601.5||3601.5||3601.5||300
1609239280000|2020-12-29 10:54:40|3601|3600.5|3601.5|3600.5|3601.5|3600.5|3601|3600|430
1609239290000|2020-12-29 10:54:50|3602|3601|3601.5|3601|3602|3601|3601.5|3600.5|937
1609239300000|2020-12-29 10:55:00|3602|3601.5|3602|3601|3602|3601.5|3601.5|3601|1005
1609239310000|2020-12-29 10:55:10|3602.5|3601.5|3602.5|3601.5|3603|3602|3602|3601|2013
1609239320000|2020-12-29 10:55:20|3603|3602|3602.5|3602|3603|3602|3602.5|3602|130
1609239330000|2020-12-29 10:55:30|3602|3601.5|3602.5|3601.5|3602.5|3601.5|3602|3601.5|547
1609239340000|2020-12-29 10:55:40|3602|3601|3602.5|3602|3603|3602.5|3601|3600.5|1199
1609239350000|2020-12-29 10:55:50|3603|3601.5|3602.5|3602|3603|3602|3602.5|3601.5|728
1609239360000|2020-12-29 10:56:00|3602|3601.5|3602|3601|3602|3601.5|3602|3601|70
1609239370000|2020-12-29 10:56:10|3601.5|3600.5|3601.5|3600.5|3601.5|3600.5|3601.5|3600.5|0
1609239380000|2020-12-29 10:56:20|3602|3601|3602.5|3602|3602.5|3602|3602|3601|3691
1609239390000|2020-12-29 10:56:30|3602|3601.5|3602|3601|3602|3601.5|3602|3601|1064
1609239400000|2020-12-29 10:56:40|3602.5|3601.5|3602.5|3602|3602.5|3602|3602.5|3601.5|575
1609239410000|2020-12-29 10:56:50|3602|3601.5|3602.5|3601.5|3602.5|3602|3602|3601.5|654
1609239420000|2020-12-29 10:57:00||3602||3601.5||3602||3601.5|634
1609239430000|2020-12-29 10:57:10|3603|3602|3603.5|3602.5|3603.5|3602.5|3603|3602|843
1609239440000|2020-12-29 10:57:20|3603|3603|3604|3603|3604|3603.5|3603|3602.5|998
1609239450000|2020-12-29 10:57:30||3603.5||3603.5||3603.5||3603|576
1609239460000|2020-12-29 10:57:40|3603.5|3603|3603.5|3602.5|3603.5|3603|3603.5|3602.5|94
1609239470000|2020-12-29 10:57:50|3604|3603|3604|3603|3604|3603|3603.5|3603|274
1609239490000|2020-12-29 10:58:10|3603.5|3602.5|3603|3602|3604|3602.5|3602.5|3602|681
1609239510000|2020-12-29 10:58:30|3602.5|3601.5|3602|3601|3602.5|3601.5|3602|3601|7
1609239520000|2020-12-29 10:58:40|3602.5||3602||3602.5||3602||0
1609239530000|2020-12-29 10:58:50|3602.5|3601.5|3603|3602|3603|3602|3602.5|3601|147
1609239540000|2020-12-29 10:59:00|3603.5|3602|3603|3601.5|3603.5|3602|3603|3601|0
1609239550000|2020-12-29 10:59:10|3602.5|3601|3603|3601|3603|3601|3602|3600.5|25
1609239560000|2020-12-29 10:59:20|3602|3600.5|3602.5|3601|3603|3601.5|3601.5|3600|63
1609239570000|2020-12-29 10:59:30|3603|3601.5|3603|3602|3603.5|3602|3603|3601.5|157
1609239580000|2020-12-29 10:59:40|3604|3602.5|3603.5|3601.5|3604|3602.5|3603|3601.5|0
1609239590000|2020-12-29 10:59:50|3603|3602|3603|3601.5|3603.5|3602|3603|3601.5|4
1609239600000|2020-12-29 11:00:00|3603.5|3601|3603|3601.5|3603.5|3602|3602.5|3601|9
1609239610000|2020-12-29 11:00:10|3603.5|3601|3602.5|3601|3603.5|3601.5|3602.5|3601|1
1609239620000|2020-12-29 11:00:20|3603|3601.5|3603.5|3602|3604|3602|3603|3601|0
1609239630000|2020-12-29 11:00:30|3603|3601.5|3603|3601|3603|3601.5|3603|3601|192
1609239640000|2020-12-29 11:00:40|3602.5|3600.5|3602.5|3601|3602.5|3601|3602|3600.5|0
1609239660000|2020-12-29 11:01:00|3602|3600.5|3602.5|3601|3602.5|3601.5|3601.5|3600|98
1609239670000|2020-12-29 11:01:10|3602|3600.5|3602|3600.5|3602|3600.5|3602|3600.5|0
1609239690000|2020-12-29 11:01:30|3601.5|3600|3601|3600|3601.5|3600.5|3601|3600|0
1609239700000|2020-12-29 11:01:40|3601.5|3600.5|3601.5|3600.5|3601.5|3600.5|3601.5|3600.5|0
1609239710000|2020-12-29 11:01:50|3602|3601|3602.5|3601|3602.5|3601|3602|3601|0
1609239720000|2020-12-29 11:02:00|3602|3600.5|3602|3600.5|3602|3600.5|3601.5|3600|43
1609239730000|2020-12-29 11:02:10|3601.5|3600|3602|3600|3602|3600|3601.5|3600|100
1609239740000|2020-12-29 11:02:20|3601.5|3599.5|3602|3600|3602|3600.5|3601.5|3599.5|0
1609239750000|2020-12-29 11:02:30|3601|3599.5|3601.5|3599.5|3602|3600|3601|3599.5|100
1609239760000|2020-12-29 11:02:40|3602|3600|3601.5|3600|3602|3600.5|3601|3599.5|62
1609239770000|2020-12-29 11:02:50|3602|3599.5|3601.5|3599.5|3602|3600|3601.5|3599.5|0
1609239780000|2020-12-29 11:03:00||3600||3600||3600||3600|0
1609239790000|2020-12-29 11:03:10|3601|3600.5|3600|3598.5|3601.5|3600.5|3600|3598.5|10
1609239800000|2020-12-29 11:03:20|3600.5|3599|3601|3599.5|3601|3600|3600.5|3599|458
1609239810000|2020-12-29 11:03:30|3601.5|3600|3601|3599.5|3601.5|3600|3601|3599.5|0
1609239820000|2020-12-29 11:03:40|3600.5|3599|3601|3599.5|3601.5|3600|3600.5|3599|375
1609239840000|2020-12-29 11:04:00|3600.5|3599|3601.5|3600|3601.5|3600|3600.5|3599|0
1609239860000|2020-12-29 11:04:20|3602|3600.5|3602|3600.5|3602|3600.5|3602|3600.5|191
1609239870000|2020-12-29 11:04:30|3601.5|3600|3601|3600|3602|3600.5|3601|3600|0
1609239880000|2020-12-29 11:04:40|3601.5|3600.5|3602|3600.5|3602|3600.5|3601.5|3600.5|0
1609239930000|2020-12-29 11:05:30|3601|3600|3601|3600|3601.5|3600.5|3601|3600|0
1609239940000|2020-12-29 11:05:40|3601.5|3600.5|3601.5|3600.5|3601.5|3600.5|3601.5|3600.5|5
1609239950000|2020-12-29 11:05:50|3601|3600|3601|3600|3601.5|3600.5|3601|3600|64
1609239960000|2020-12-29 11:06:00|3600.5|3599.5|3600|3598.5|3600.5|3599.5|3600|3598.5|334
1609239970000|2020-12-29 11:06:10|3600.5|3599|3599.5|3598|3600.5|3599|3599.5|3598|100
1609239980000|2020-12-29 11:06:20|3600|3599|3599.5|3598.5|3600|3599|3599.5|3598|0
1609239990000|2020-12-29 11:06:30|3601.5|3600|3599.5|3598.5|3601.5|3600|3599.5|3598.5|113
1609240000000|2020-12-29 11:06:40|3600.5|3599.5|3600.5|3599|3600.5|3599.5|3600.5|3599|0
1609240010000|2020-12-29 11:06:50|3601|3599.5|3600.5|3599.5|3601|3600|3600.5|3599.5|7
1609240040000|2020-12-29 11:07:20|3599|3598|3599|3597.5|3599|3598|3598.5|3597|71
1609240050000|2020-12-29 11:07:30|3598|3596.5|3598.5|3597|3598.5|3597|3598|3596.5|1
1609240060000|2020-12-29 11:07:40|3599|3597.5|3599|3597.5|3599|3597.5|3598.5|3597|0
1609240070000|2020-12-29 11:07:50|3598.5|3597|3598|3596.5|3598.5|3597|3597.5|3596|430
1609240080000|2020-12-29 11:08:00|3598.5|3597|3599|3597.5|3599|3597.5|3598.5|3597|87
1609240090000|2020-12-29 11:08:10|3599.5|3597|3599|3597.5|3599.5|3598|3599|3597|250
1609240100000|2020-12-29 11:08:20|3599.5|3598|3599.5|3598|3599.5|3598|3599.5|3598|0
1609240110000|2020-12-29 11:08:30|3599|3597.5|3599.5|3598|3599.5|3598|3599|3597.5|0
1609240120000|2020-12-29 11:08:40|3599|3597.5|3599|3598|3599|3598|3599|3597.5|149
1609240130000|2020-12-29 11:08:50|3598.5|3597.5|3597|3595.5|3598.5|3597.5|3597|3595.5|8
1609240140000|2020-12-29 11:09:00|3596.5||3596.5||3596.5||3596.5||0
1609240150000|2020-12-29 11:09:10|3596|3595|3596|3594.5|3596|3595|3596|3594.5|0
1609240160000|2020-12-29 11:09:20|3596.5|3595|3597|3595.5|3597.5|3595.5|3596.5|3595|67
1609240170000|2020-12-29 11:09:30|3597.5|3596|3597|3595.5|3597.5|3596|3597|3595.5|0
1609240180000|2020-12-29 11:09:40|||||||||350
1609240200000|2020-12-29 11:10:00|3596.5|3595|3597|3596|3597.5|3596.5|3596.5|3595|322
1609240210000|2020-12-29 11:10:10|3597.5||3597.5||3597.5||3597.5||0
1609240220000|2020-12-29 11:10:20|3597|3595.5|3596.5|3595|3597|3595.5|3596.5|3594.5|104
1609240230000|2020-12-29 11:10:30|3597|3595.5|3597.5|3596|3597.5|3596|3597|3595|0
1609240240000|2020-12-29 11:10:40|3597|3595.5|3596.5|3594.5|3597|3595.5|3596.5|3594.5|0
1609240250000|2020-12-29 11:10:50|3597|3595|3596.5|3595|3597|3595|3596.5|3595|0
1609240260000|2020-12-29 11:11:00|3597|3595.5|3596.5|3595|3597|3595.5|3596.5|3595|0
1609240270000|2020-12-29 11:11:10|3597|3594.5|3596.5|3594.5|3597|3594.5|3596.5|3594.5|0
1609240280000|2020-12-29 11:11:20||3595||3595.5||3595.5||3594.5|36
1609240290000|2020-12-29 11:11:30|3597|3596|3596|3594.5|3597|3596|3596|3594.5|1
1609240300000|2020-12-29 11:11:40|3597|3595.5|3596.5|3595|3597|3595.5|3596.5|3595|200
1609240310000|2020-12-29 11:11:50|3596|3594.5|3596.5|3595|3596.5|3595|3596|3594.5|0
1609240320000|2020-12-29 11:12:00|3596|3594.5|3597|3595.5|3597.5|3596|3596|3594.5|250
1609240340000|2020-12-29 11:12:20|3597.5|3596|3597.5|3596|3597.5|3596|3597.5|3596|149
1609240350000|2020-12-29 11:12:30|||||||||213
1609240360000|2020-12-29 11:12:40|3597|3596.5|3597.5|3596.5|3597.5|3596.5|3597|3596.5|105
1609240370000|2020-12-29 11:12:50|3597|3596|3597|3596|3597.5|3596.5|3597|3596|18
1609240390000|2020-12-29 11:13:10|3597.5|3596.5|3598|3596.5|3598|3596.5|3597.5|3596.5|0
1609240400000|2020-12-29 11:13:20|3597.5|3596|3597|3596|3597.5|3596.5|3597|3596|341
1609240410000|2020-12-29 11:13:30|3597.5|3596.5|3597|3596|3597.5|3596.5|3597|3596|0
1609240430000|2020-12-29 11:13:50|3596.5|3595.5|3597|3596|3597|3596|3596.5|3595.5|67
1609240440000|2020-12-29 11:14:00|3597|3596.5|3597|3596|3597|3596.5|3597|3596|110
1609240460000|2020-12-29 11:14:20|3596.5|3596.5|3597|3596|3597|3596.5|3596.5|3596|153
1609240490000|2020-12-29 11:14:50||3596.5||3596||3596.5||3596|395
1609240500000|2020-12-29 11:15:00|3596.5|3595.5|3596.5|3595.5|3596.5|3595.5|3596|3595.5|1413
1609240510000|2020-12-29 11:15:10|3596|3594|3595|3594.5|3596.5|3595|3594.5|3594|15617
1609240520000|2020-12-29 11:15:20|||||||||32
1609240530000|2020-12-29 11:15:30||3594||3594||3594||3594|0
1609240540000|2020-12-29 11:15:40|3594.5|3593.5|3595|3594|3595|3594|3594|3593.5|1086
1609240560000|2020-12-29 11:16:00|3595.5|3594.5|3596|3595|3596|3595|3595.5|3594|634
1609240570000|2020-12-29 11:16:10|3595.5|3594.5|3596|3594.5|3596|3594.5|3595.5|3594.5|0
1609240580000|2020-12-29 11:16:20|3595.5|3594|3595.5|3594.5|3595.5|3595|3595|3594|280
1609240590000|2020-12-29 11:16:30|3595|3594|3595.5|3594.5|3595.5|3594.5|3595|3594|0
1609240600000|2020-12-29 11:16:40|3596|3595|3596|3594.5|3596|3595|3596|3594.5|0
1609240620000|2020-12-29 11:17:00|3596.5|3595|3596.5|3595.5|3597|3596|3596.5|3595|135
1609240630000|2020-12-29 11:17:10|3597|3596|3597.5|3596.5|3597.5|3597|3597|3595.5|631
1609240640000|2020-12-29 11:17:20|3598|3597|3597.5|3596.5|3598|3597|3597.5|3596.5|372
1609240650000|2020-12-29 11:17:30|3597|3596|3596.5|3595.5|3597|3596|3596.5|3595.5|101
1609240660000|2020-12-29 11:17:40|3597|3596|3597|3596|3597|3596|3597|3596|15
1609240680000|2020-12-29 11:18:00|3596.5||3597||3597||3596.5||1701
1609240690000|2020-12-29 11:18:10|3597.5|3596.5|3597.5|3596.5|3597.5|3596.5|3597.5|3596.5|0
1609240720000|2020-12-29 11:18:40|||||||||3
1609240730000|2020-12-29 11:18:50|3597|3596|3596.5|3596|3597|3596|3596.5|3596|202
1609240750000|2020-12-29 11:19:10|3597||3596.5||3597||3596.5||175
1609240760000|2020-12-29 11:19:20|3597||3597||3597||3597||0
1609240800000|2020-12-29 11:20:00|3597.5||3597||3597.5||3597||10
1609240830000|2020-12-29 11:20:30|3597.5||3597||3597.5||3597||0
1609240840000|2020-12-29 11:20:40|3596.5|3595.5|3596.5|3595.5|3596.5|3595.5|3596|3595.5|227
1609240850000|2020-12-29 11:20:50|3596|3595|3595|3594|3596|3595|3595|3594|349
1609240860000|2020-12-29 11:21:00|3595.5||3595||3595.5||3595||40
1609240870000|2020-12-29 11:21:10|3595.5||3595||3595.5||3595||0
1609240880000|2020-12-29 11:21:20|3595.5|3594.5|3595.5|3594|3595.5|3594.5|3595|3594|150
1609240890000|2020-12-29 11:21:30|3595|3593.5|3594.5|3593.5|3595|3593.5|3594.5|3593.5|0
1609240900000|2020-12-29 11:21:40|3595||3594.5||3595||3594.5||0
1609240920000|2020-12-29 11:22:00|3594||3594||3594||3594||0
1609240930000|2020-12-29 11:22:10|||||||||279
1609240940000|2020-12-29 11:22:20|3594.5|3594|3595.5|3594.5|3596|3595|3594.5|3594|425
1609240960000|2020-12-29 11:22:40|3596|3595|3596.5|3595.5|3596.5|3595.5|3596|3595|399
1609240970000|2020-12-29 11:22:50|3596|3595|3596|3595|3596|3595|3596|3595|0
1609240980000|2020-12-29 11:23:00|3595.5||3595.5||3595.5||3595.5||101
1609240990000|2020-12-29 11:23:10|3595|3594.5|3595.5|3594.5|3595.5|3594.5|3595|3594|115
1609241000000|2020-12-29 11:23:20|3595|3594|3594.5|3593.5|3595|3594|3594.5|3593.5|676
1609241010000|2020-12-29 11:23:30|3595|3594|3595|3594|3595|3594|3595|3594|0
1609241020000|2020-12-29 11:23:40|3594.5|3593.5|3593|3592|3595|3593.5|3592.5|3592|2523
1609241030000|2020-12-29 11:23:50|3593.5|3592.5|3594|3593.5|3594|3593.5|3593.5|3592.5|215
1609241040000|2020-12-29 11:24:00|3594.5||3594||3594.5||3594||0
1609241060000|2020-12-29 11:24:20|3593.5|3593|3593.5|3592.5|3594|3593.5|3593|3592.5|424
1609241070000|2020-12-29 11:24:30|3594|3593|3594|3593|3594|3593|3593.5|3592.5|500
1609241090000|2020-12-29 11:24:50|3594.5|3593.5|3594|3593|3594.5|3593.5|3594|3593|187
1609241100000|2020-12-29 11:25:00||3593.5||3593.5||3593.5||3593.5|0
1609241110000|2020-12-29 11:25:10|3594.5|3594|3595.5|3594.5|3596|3595|3594.5|3594|2208
1609241120000|2020-12-29 11:25:20|3596|3595|3595|3594|3596|3595|3595|3594|98
1609241130000|2020-12-29 11:25:30|3595.5||3595.5||3595.5||3595||0
1609241140000|2020-12-29 11:25:40||3594.5||3595||3595||3594.5|0
1609241170000|2020-12-29 11:26:10|3596|3594.5|3596|3595.5|3596|3595.5|3596|3594.5|365
1609241180000|2020-12-29 11:26:20||3595||3595||3595||3595|0
1609241190000|2020-12-29 11:26:30|3595.5|3595.5|3595.5|3595|3595.5|3595.5|3595.5|3595|32
1609241200000|2020-12-29 11:26:40|3595|3594.5|3595.5|3595|3595.5|3595|3595|3594|216
1609241210000|2020-12-29 11:26:50|||||||||100
1609241230000|2020-12-29 11:27:10|3596||3596||3596||3596||0
1609241240000|2020-12-29 11:27:20|3595.5||3595.5||3595.5||3595.5||0
1609241250000|2020-12-29 11:27:30|||||||||44
1609241260000|2020-12-29 11:27:40|3595|3594.5|3595|3594|3595|3594.5|3595|3594|117
1609241270000|2020-12-29 11:27:50|3594.5|3593.5|3594.5|3593.5|3594.5|3593.5|3594.5|3593.5|0
1609241280000|2020-12-29 11:28:00|3595|3594|3595.5|3594.5|3596|3594.5|3595|3594|190
1609241290000|2020-12-29 11:28:10||3595||3594.5||3595||3594.5|0
1609241300000|2020-12-29 11:28:20|3596|3595|3595|3594|3596|3595|3595|3594|156
1609241310000|2020-12-29 11:28:30|3594.5|3593.5|3594.5|3593.5|3594.5|3593.5|3594.5|3593.5|0
1609241320000|2020-12-29 11:28:40|3595|3594|3595.5|3594.5|3595.5|3594.5|3595|3594|110
1609241340000|2020-12-29 11:29:00|3596|3595|3596|3595|3596|3595.5|3596|3594.5|472
1609241350000|2020-12-29 11:29:10|3596.5|3595.5|3596.5|3595|3596.5|3595.5|3596|3595|240
1609241360000|2020-12-29 11:29:20|3596||3596||3596||3596||0
1609241370000|2020-12-29 11:29:30|3596.5|3595.5|3596.5|3595.5|3596.5|3595.5|3596.5|3595.5|0
1609241390000|2020-12-29 11:29:50|3597|3596|3597|3596|3597|3596|3597|3596|0
1609241400000|2020-12-29 11:30:00|3596.5|3595.5|3596.5|3595.5|3596.5|3595.5|3596|3595|0
1609241410000|2020-12-29 11:30:10||3595||3595||3595||3595|0
1609241420000|2020-12-29 11:30:20|3596|3595.5|3596|3595.5|3596|3595.5|3596|3595.5|272
1609241430000|2020-12-29 11:30:30|3596.5|3595|3596|3595|3596.5|3595.5|3595.5|3595|469
1609241440000|2020-12-29 11:30:40|3595.5|3594.5|3595.5|3594.5|3595.5|3594.5|3595.5|3594.5|0
1609241460000|2020-12-29 11:31:00|3595|3595|3595|3594|3595|3595|3595|3594|276
1609241470000|2020-12-29 11:31:10|3594.5|3593.5|3594.5|3593.5|3594.5|3593.5|3594.5|3593.5|0
1609241480000|2020-12-29 11:31:20|3594|3593|3593.5|3592.5|3594.5|3593|3593.5|3592.5|911
1609241500000|2020-12-29 11:31:40|3593||3593||3593.5||3593||22
1609241510000|2020-12-29 11:31:50|3593.5|3592|3593.5|3592.5|3593.5|3592.5|3593.5|3592|250
1609241520000|2020-12-29 11:32:00|3594|3593|3593.5|3593|3594|3593.5|3593.5|3592.5|394
1609241530000|2020-12-29 11:32:10|3594|3593.5|3594.5|3593.5|3594.5|3593.5|3594|3593.5|408
1609241540000|2020-12-29 11:32:20||3594||3593.5||3594||3593.5|0
1609241550000|2020-12-29 11:32:30|3595|3594|3594.5|3594|3595|3594|3594.5|3594|0
1609241560000|2020-12-29 11:32:40|3595|3594.5|3595.5|3595|3595.5|3595|3595|3594.5|821655
1609241570000|2020-12-29 11:32:50|3596|3594.5|3597|3596|3597|3596.5|3596|3594.5|1310
1609241580000|2020-12-29 11:33:00|3596.5|3595.5|3596.5|3595.5|3596.5|3595.5|3596.5|3595.5|0
1609241610000|2020-12-29 11:33:30|3597|3596|3597.5|3596.5|3598|3597|3596.5|3596|1915
1609241630000|2020-12-29 11:33:50||3597||3597||3597||3597|13
1609241640000|2020-12-29 11:34:00|3597|3596.5|3597.5|3596.5|3597.5|3596.5|3597|3596.5|528
1609241650000|2020-12-29 11:34:10|3598|3597|3597|3596.5|3598|3597|3596.5|3596|642
1609241670000|2020-12-29 11:34:30|3596.5|3596|3597|3596|3597|3596|3596.5|3596|75
1609241680000|2020-12-29 11:34:40||3596.5||3596||3596.5||3596|2
1609241690000|2020-12-29 11:34:50|3596.5|3596.5|3596.5|3595.5|3596.5|3596.5|3596.5|3595.5|133
1609241700000|2020-12-29 11:35:00|3597|3596|3597.5|3596|3597.5|3596.5|3597|3596|224
1609241720000|2020-12-29 11:35:20|3598|3596.5|3598|3597.5|3598|3597.5|3598|3596.5|248
1609241740000|2020-12-29 11:35:40|3597.5|3597|3598.5|3597.5|3598.5|3597.5|3597.5|3597|181
1609241750000|2020-12-29 11:35:50|3598|3597|3597.5|3597|3598|3597|3597.5|3596.5|150
1609241760000|2020-12-29 11:36:00|3598||3598||3598||3598||0
1609241770000|2020-12-29 11:36:10|3598.5|3597.5|3598|3597|3598.5|3597.5|3597.5|3597|373
1609241780000|2020-12-29 11:36:20|||||||||31
1609241790000|2020-12-29 11:36:30|3598.5|3597.5|3598.5|3597.5|3598.5|3597.5|3598.5|3597.5|0
1609241800000|2020-12-29 11:36:40||3598||3598||3598||3598|0
1609241810000|2020-12-29 11:36:50|3599|3598.5|3599.5|3598|3599.5|3599|3599|3598|1162
1609241830000|2020-12-29 11:37:10|3599|3598.5|3599|3598.5|3599.5|3598.5|3599|3598.5|350
1609241840000|2020-12-29 11:37:20|3599.5|3599|3599.5|3598.5|3599.5|3599|3599.5|3598.5|251
1609241850000|2020-12-29 11:37:30|3599|3598|3599|3597.5|3599|3598|3598.5|3597.5|189
1609241860000|2020-12-29 11:37:40||3598||3598||3598||3598|595
1609241870000|2020-12-29 11:37:50|||||||||100
1609241880000|2020-12-29 11:38:00|3599.5||3599||3599.5||3599||22
1609241890000|2020-12-29 11:38:10|||||||||2
1609241920000|2020-12-29 11:38:40|3599.5|3598.5|3599.5|3598.5|3599.5|3599|3599|3598.5|1131
1609241940000|2020-12-29 11:39:00|3599||3599.5||3599.5||3599||0
1609241950000|2020-12-29 11:39:10|3599|3599|3599.5|3598.5|3599.5|3599|3599|3598.5|130
1609241960000|2020-12-29 11:39:20|3599||3599.5||3599.5||3599||0
1609241980000|2020-12-29 11:39:40|3599|3598|3598.5|3598|3599|3598|3598.5|3598|69
1609241990000|2020-12-29 11:39:50|3598|3597.5|3598|3597|3598|3597.5|3597.5|3597|234
1609242010000|2020-12-29 11:40:10|3598.5|3597.5|3598.5|3597.5|3598.5|3598|3598.5|3597.5|258
1609242030000|2020-12-29 11:40:30|3598|3597|3597.5|3597|3598.5|3597|3597.5|3597|353
1609242040000|2020-12-29 11:40:40|3598||3598||3598||3598||0
1609242050000|2020-12-29 11:40:50|3597.5||3597.5||3597.5||3597.5||0
1609242070000|2020-12-29 11:41:10|3598||3598.5||3598.5||3598||87
1609242080000|2020-12-29 11:41:20|3598|3597.5|3598.5|3597.5|3598.5|3597.5|3598|3597.5|0
1609242090000|2020-12-29 11:41:30|3598|3597|3597.5|3597|3598|3597|3597.5|3597|28
1609242100000|2020-12-29 11:41:40|3598|3597.5|3598.5|3597.5|3598.5|3597.5|3598|3597|389
1609242110000|2020-12-29 11:41:50|3598|3598|3598.5|3597.5|3598.5|3598|3598|3597.5|2114
1609242120000|2020-12-29 11:42:00||3598||3597.5||3598||3597.5|25
1609242140000|2020-12-29 11:42:20|3598|3597|3597|3596.5|3598|3597|3597|3596.5|168
1609242150000|2020-12-29 11:42:30|3597.5|3597|3597.5|3596.5|3597.5|3597|3597.5|3596.5|232
1609242160000|2020-12-29 11:42:40|3597|3596|3596|3595|3597|3596|3596|3595|577
1609242190000|2020-12-29 11:43:10|3596.5|3595.5|3596|3595|3596.5|3595.5|3596|3595|398
1609242200000|2020-12-29 11:43:20|3595.5||3596||3596||3595.5||967
1609242220000|2020-12-29 11:43:40|3595.5|3594.5|3594.5|3593.5|3596|3595|3594|3593.5|779
1609242240000|2020-12-29 11:44:00||3594||3594||3594||3594|200
1609242250000|2020-12-29 11:44:10|3594|3593.5|3593.5|3592.5|3594|3593.5|3593.5|3592.5|1806
1609242260000|2020-12-29 11:44:20|3593||3593.5||3593.5||3593||1050
1609242290000|2020-12-29 11:44:50|3594|3593|3594.5|3594|3595|3594|3594|3593|410
1609242300000|2020-12-29 11:45:00|3595|3594.5|3595|3594|3595|3594.5|3595|3594|237
1609242320000|2020-12-29 11:45:20|||||||||25
1609242330000|2020-12-29 11:45:30|3595.5|3594.5|3595.5|3594.5|3595.5|3595|3595.5|3594.5|840
1609242350000|2020-12-29 11:45:50|3595|3595|3595.5|3594.5|3595.5|3595|3595|3594.5|15
1609242370000|2020-12-29 11:46:10|||||||||4
1609242380000|2020-12-29 11:46:20|3595|3594|3595.5|3594|3595.5|3594.5|3595|3594|252
1609242390000|2020-12-29 11:46:30|3595||3595||3595||3595||0
1609242420000|2020-12-29 11:47:00|3594.5|3593.5|3593.5|3592.5|3594.5|3593.5|3593.5|3592.5|1588
1609242430000|2020-12-29 11:47:10|3594|3593|3594|3593|3594|3593|3593.5|3593|1102
1609242450000|2020-12-29 11:47:30|3594.5|3593.5|3594.5|3594|3595|3594|3594.5|3593.5|250
1609242460000|2020-12-29 11:47:40|3594|3593.5|3595.5|3594.5|3595.5|3594.5|3594|3593.5|198
1609242470000|2020-12-29 11:47:50||3595||3595||3595||3595|0
1609242480000|2020-12-29 11:48:00|3596|3595.5|3596|3595|3596|3595.5|3596|3595|132
1609242490000|2020-12-29 11:48:10|3596.5|3595.5|3597|3596.5|3597|3596.5|3596.5|3595|496
1609242500000|2020-12-29 11:48:20|3597.5|3597|3598|3597|3598|3597|3597.5|3596.5|130
1609242510000|2020-12-29 11:48:30|3598.5|3597.5|3599|3598|3599|3598|3598.5|3597.5|1048
1609242520000|2020-12-29 11:48:40||3598.5||3598.5||3598.5||3598.5|68
1609242540000|2020-12-29 11:49:00|3599.5|3599|3599|3598|3600|3599.5|3598.5|3598|916
1609242550000|2020-12-29 11:49:10|3598.5|3597.5|3598|3597|3598.5|3597.5|3597.5|3597|352
1609242560000|2020-12-29 11:49:20|3598.5|3597.5|3597.5|3596.5|3598.5|3597.5|3597.5|3596.5|345
1609242570000|2020-12-29 11:49:30|3598|3597|3597.5|3596.5|3598|3597|3597.5|3596.5|0
1609242580000|2020-12-29 11:49:40|3597||3597||3597||3597||0
1609242590000|2020-12-29 11:49:50|3597.5|3597|3598|3596.5|3598|3597|3597.5|3596.5|257
1609242600000|2020-12-29 11:50:00|3597.5|3596|3596.5|3595.5|3597.5|3596|3596|3595|1415
1609242610000|2020-12-29 11:50:10|3597|3596|3597|3596|3597|3596|3597|3596|0
1609242620000|2020-12-29 11:50:20||3595.5||3595.5||3596||3595.5|0
1609242630000|2020-12-29 11:50:30|3596.5|3596|3596.5|3595.5|3596.5|3596|3596.5|3595.5|787
1609242650000|2020-12-29 11:50:50|3596|3595|3595.5|3595|3596|3595|3595.5|3594.5|24
1609242660000|2020-12-29 11:51:00|3596|3595.5|3596.5|3595.5|3596.5|3595.5|3596|3595.5|157
1609242690000|2020-12-29 11:51:30||3596||3596||3596||3596|0
1609242710000|2020-12-29 11:51:50|3597|3596.5|3597.5|3597|3597.5|3597|3597|3596.5|189
1609242720000|2020-12-29 11:52:00||3596.5||3596.5||3596.5||3596.5|1
1609242750000|2020-12-29 11:52:30|3597|3597|3597|3596|3597.5|3597|3596.5|3596|342
1609242760000|2020-12-29 11:52:40|3596.5|3595.5|3596.5|3595.5|3596.5|3595.5|3596.5|3595.5|302
1609242790000|2020-12-29 11:53:10|||||||||105
1609242800000|2020-12-29 11:53:20|3596|3595|3595.5|3595|3596|3595|3595.5|3594.5|375
1609242810000|2020-12-29 11:53:30|3595|3594.5|3594.5|3594|3595|3594.5|3594.5|3593.5|1190
1609242820000|2020-12-29 11:53:40|3595|3594.5|3595.5|3594.5|3595.5|3594.5|3595|3594.5|273
1609242830000|2020-12-29 11:53:50|3595|3594|3596|3594.5|3596|3595|3595|3594|409
1609242840000|2020-12-29 11:54:00||3595||3595||3595||3595|0
1609242860000|2020-12-29 11:54:20|3595.5|3594.5|3595|3594.5|3596|3594.5|3595|3594|965
1609242870000|2020-12-29 11:54:30||3594||3594||3594.5||3594|0
1609242890000|2020-12-29 11:54:50|3595.5|3594.5|3595.5|3594.5|3596|3595.5|3595.5|3594.5|719
1609242920000|2020-12-29 11:55:20|3595|3594|3595|3594|3595|3594|3595|3594|99
1609242950000|2020-12-29 11:55:50|3594|3593.5|3594|3593.5|3594.5|3593.5|3593.5|3592.5|1436
1609242980000|2020-12-29 11:56:20||3593||3593||3593||3593|1
1609242990000|2020-12-29 11:56:30|3594.5|3593.5|3595.5|3594.5|3595.5|3594.5|3594.5|3593.5|641
1609243000000|2020-12-29 11:56:40|3595|3594|3594.5|3593.5|3595|3594|3594.5|3593|179
1609243010000|2020-12-29 11:56:50||3594||3593.5||3594||3593.5|0
1609243020000|2020-12-29 11:57:00|3595|3594|3595.5|3594.5|3595.5|3594.5|3595|3594|0
1609243040000|2020-12-29 11:57:20|3596|3595|3596|3595|3596|3595|3596|3595|0
1609243050000|2020-12-29 11:57:30|3596.5|3595.5|3596.5|3595.5|3596.5|3596|3596.5|3595.5|890
1609243070000|2020-12-29 11:57:50|3596|3595|3596|3595|3596|3595|3596|3595|32
1609243080000|2020-12-29 11:58:00|3595.5|3594.5|3595.5|3594.5|3595.5|3594.5|3595.5|3594.5|89
1609243100000|2020-12-29 11:58:20|3596|3595|3596.5|3595.5|3596.5|3595.5|3596|3595|223
1609243120000|2020-12-29 11:58:40||3596||3595.5||3596||3595.5|0
1609243130000|2020-12-29 11:58:50||3596||3595.5||3596||3595.5|98
1609243140000|2020-12-29 11:59:00|3597||3597||3597||3597||0
1609243150000|2020-12-29 11:59:10|3596.5|3596|3596.5|3595.5|3596.5|3596|3596.5|3595.5|67
1609243160000|2020-12-29 11:59:20|3597|3596|3598|3597|3598|3597|3597|3596|302
1609243170000|2020-12-29 11:59:30|3597.5|3596.5|3597.5|3596.5|3597.5|3596.5|3597.5|3596.5|0
1609243180000|2020-12-29 11:59:40|3598|3597|3598|3596.5|3598|3597|3598|3596.5|0
1609243190000|2020-12-29 11:59:50|3598.5|3597|3599|3597.5|3599|3597.5|3598.5|3597|50
1609243200000|2020-12-29 12:00:00||3598||3598||3598||3598|0
1609243210000|2020-12-29 12:00:10|3598.5|3597.5|3597.5|3596.5|3598.5|3598|3597.5|3596.5|1303
1609243220000|2020-12-29 12:00:20|3598|3597|3599|3598|3599|3598|3598|3596.5|4651
1609243230000|2020-12-29 12:00:30|3598.5|3597.5|3597.5|3596.5|3598.5|3597.5|3597|3596.5|1172
1609243250000|2020-12-29 12:00:50|3597|3596|3596.5|3595.5|3597|3596|3596.5|3595.5|1
1609243260000|2020-12-29 12:01:00|3597|3596|3596|3595.5|3597|3596|3596|3595.5|217
1609243280000|2020-12-29 12:01:20|3596.5|3596|3596|3595.5|3596.5|3596|3596|3595.5|244
1609243290000|2020-12-29 12:01:30|3595.5|3595|3595.5|3595|3595.5|3595|3595.5|3595|0
1609243300000|2020-12-29 12:01:40|3595|3594.5|3595|3594.5|3595|3594.5|3595|3594.5|28
1609243310000|2020-12-29 12:01:50|3595.5|3595|3596.5|3595.5|3596.5|3596|3595.5|3595|1087
1609243320000|2020-12-29 12:02:00|||||||||34
1609243330000|2020-12-29 12:02:10|3596|3595|3596|3595|3596|3595|3596|3595|0
1609243340000|2020-12-29 12:02:20|3596.5|3595.5|3596.5|3595.5|3596.5|3595.5|3596.5|3595.5|135
1609243350000|2020-12-29 12:02:30|3596|3595|3596|3595|3596|3595|3596|3595|1
1609243360000|2020-12-29 12:02:40|3595.5|3594.5|3595.5|3594.5|3595.5|3594.5|3595|3594.5|148
1609243370000|2020-12-29 12:02:50|3595|3595|3595.5|3594.5|3596|3595|3595|3594.5|1087
1609243380000|2020-12-29 12:03:00|3595||3595||3595||3595||0
1609243410000|2020-12-29 12:03:30|3595.5|3595|3595.5|3594.5|3596|3595|3595.5|3594.5|143
1609243420000|2020-12-29 12:03:40|3596||3595.5||3596||3595.5||0
1609243440000|2020-12-29 12:04:00|3596||3595.5||3596||3595.5||0
1609243450000|2020-12-29 12:04:10|3596|3595|3596|3595|3596.5|3595.5|3596|3595|109
1609243460000|2020-12-29 12:04:20|3596.5||3596.5||3596.5||3596||0
1609243470000|2020-12-29 12:04:30|3596||3596.5||3596.5||3596||0
1609243480000|2020-12-29 12:04:40|3596||3596||3596.5||3596||0
1609243490000|2020-12-29 12:04:50|3596.5||3596||3596.5||3596||0
1609243500000|2020-12-29 12:05:00|3596.5||3596||3596.5||3596||0
1609243510000|2020-12-29 12:05:10|3595.5|3594.5|3595|3594|3596|3594.5|3594.5|3594|1301
1609243530000|2020-12-29 12:05:30|3594.5||3595||3595||3594.5||466
1609243560000|2020-12-29 12:06:00|3595.5|3594.5|3595.5|3595|3595.5|3595|3595.5|3594|549
1609243570000|2020-12-29 12:06:10||3594.5||3594.5||3594.5||3594.5|2
1609243590000|2020-12-29 12:06:30|3595|3595|3595.5|3594.5|3595.5|3595|3595|3594.5|112
1609243620000|2020-12-29 12:07:00|3596|3595|3596.5|3595.5|3596.5|3595.5|3596|3594.5|236
1609243630000|2020-12-29 12:07:10|3596|3596|3596.5|3595.5|3596.5|3596|3596|3595.5|279
1609243640000|2020-12-29 12:07:20||3596||3596||3596||3596|0
1609243650000|2020-12-29 12:07:30|3597||3597||3597||3597||0
1609243670000|2020-12-29 12:07:50|3596.5|3595.5|3596.5|3595.5|3596.5|3595.5|3596|3595.5|184
1609243680000|2020-12-29 12:08:00|3596|3595|3595.5|3594.5|3596|3595.5|3595.5|3594.5|99
1609243690000|2020-12-29 12:08:10|3596|3595|3596.5|3595.5|3596.5|3596|3596|3595|133
1609243700000|2020-12-29 12:08:20|||||||||500
1609243730000|2020-12-29 12:08:50|3596||3596||3596||3596||83
1609243740000|2020-12-29 12:09:00|3596.5||3596||3596.5||3596||0
1609243750000|2020-12-29 12:09:10|3595.5|3595|3596|3594.5|3596|3595.5|3595.5|3594.5|32
1609243760000|2020-12-29 12:09:20|3595.5|3595|3595.5|3594.5|3596|3595|3595.5|3594.5|287
1609243780000|2020-12-29 12:09:40|3595||3595.5||3595.5||3595||62
1609243790000|2020-12-29 12:09:50|3595|3594|3595|3594|3595|3594.5|3595|3594|175
1609243800000|2020-12-29 12:10:00|3595.5|3594.5|3595.5|3595|3595.5|3595|3595.5|3594.5|154
1609243810000|2020-12-29 12:10:10|3596|3595.5|3595.5|3594.5|3596|3595.5|3595.5|3594.5|187
1609243820000|2020-12-29 12:10:20|3596|3595|3596|3595|3596|3595|3596|3595|0
1609243830000|2020-12-29 12:10:30|3596.5|3595.5|3596.5|3596|3597|3596|3596|3595.5|139
1609243840000|2020-12-29 12:10:40|3597||3597||3597||3597||0
1609243850000|2020-12-29 12:10:50|3597.5||3597||3597.5||3597||0
1609243860000|2020-12-29 12:11:00|3596.5|3596.5|3596|3595.5|3596.5|3596.5|3596|3595.5|800
1609243870000|2020-12-29 12:11:10|3596.5|3596|3597|3595.5|3597|3596|3596.5|3595.5|1
1609243880000|2020-12-29 12:11:20||3596||3596||3596||3596|0
1609243890000|2020-12-29 12:11:30|3596.5|3595.5|3596|3595.5|3596.5|3595.5|3596|3595.5|0
1609243900000|2020-12-29 12:11:40|3596.5|3596|3596.5|3595.5|3596.5|3596|3596.5|3595.5|186
1609243920000|2020-12-29 12:12:00|3597|3596|3597.5|3596|3597.5|3596.5|3597|3596|765
1609243930000|2020-12-29 12:12:10||3596.5||3596.5||3596.5||3596.5|0
1609243940000|2020-12-29 12:12:20|3597||3597.5||3597.5||3597||30
1609243950000|2020-12-29 12:12:30|3597|3596|3597.5|3596|3597.5|3596|3597|3596|0
1609243960000|2020-12-29 12:12:40|3597|3596.5|3597.5|3596.5|3597.5|3597|3597|3596.5|179
1609243970000|2020-12-29 12:12:50|3597|3596|3596.5|3596|3597|3596|3596.5|3596|113
1609243980000|2020-12-29 12:13:00|3596|3595.5|3596|3594.5|3596|3595.5|3596|3594.5|454
1609243990000|2020-12-29 12:13:10|3595.5|3595|3596|3595.5|3596|3595.5|3595.5|3595|110
1609244000000|2020-12-29 12:13:20|3596.5|3596|3596.5|3596|3596.5|3596|3596.5|3596|99
1609244010000|2020-12-29 12:13:30||3595.5||3595.5||3595.5||3595.5|0
1609244050000|2020-12-29 12:14:10|3597|3596|3597|3596|3597|3596|3597|3596|236
1609244060000|2020-12-29 12:14:20|3596.5|3595.5|3596.5|3595.5|3596.5|3595.5|3596.5|3595.5|4
1609244070000|2020-12-29 12:14:30|3597|3596|3597|3596|3597|3596|3597|3596|98
1609244080000|2020-12-29 12:14:40|3596.5||3597||3597||3596.5||12
1609244090000|2020-12-29 12:14:50|3597.5||3597.5||3597.5||3597||0
1609244100000|2020-12-29 12:15:00|3597|3596.5|3597|3596.5|3597.5|3596.5|3597|3596.5|67
1609244110000|2020-12-29 12:15:10|3596.5|3596|3597|3596|3597|3596.5|3596.5|3596|472
1609244120000|2020-12-29 12:15:20||3596.5||3596.5||3596.5||3596.5|0
1609244170000|2020-12-29 12:16:10|3596.5|3596|3597|3596|3597|3596|3596.5|3596|221
1609244190000|2020-12-29 12:16:30|3597.5||3597||3597.5||3597||0
1609244210000|2020-12-29 12:16:50|3597.5||3597||3597.5||3597||98
1609244220000|2020-12-29 12:17:00||3596.5||3596.5||3596.5||3596.5|16
1609244230000|2020-12-29 12:17:10|3596.5|3596|3596.5|3596|3596.5|3596|3596.5|3596|98
1609244240000|2020-12-29 12:17:20|3596|3595.5|3596.5|3595.5|3596.5|3595.5|3596|3595.5|330
1609244250000|2020-12-29 12:17:30|||||||||39
1609244270000|2020-12-29 12:17:50|3597|3596|3597|3596|3597|3596.5|3596.5|3596|1639
1609244280000|2020-12-29 12:18:00|3596.5|3595.5|3596.5|3595.5|3596.5|3595.5|3596|3595.5|261
1609244300000|2020-12-29 12:18:20||3595||3595||3595.5||3595|0
1609244310000|2020-12-29 12:18:30|3596|3594.5|3595.5|3595|3596|3595|3595.5|3594.5|0
1609244320000|2020-12-29 12:18:40|3596|3595.5|3596|3595|3596|3595.5|3596|3595|179
1609244330000|2020-12-29 12:18:50|3596.5||3596.5||3596.5||3596.5||0
1609244340000|2020-12-29 12:19:00|3596|3594.5|3595|3594.5|3596|3595|3595|3594|1906
1609244350000|2020-12-29 12:19:10|3594.5|3594|3595|3594|3595|3594|3594.5|3594|345
1609244380000|2020-12-29 12:19:40|3594.5|3593.5|3594|3593.5|3594.5|3593.5|3594|3593.5|259
1609244390000|2020-12-29 12:19:50|3593.5|3593|3593.5|3592.5|3593.5|3593|3593.5|3592.5|109
1609244400000|2020-12-29 12:20:00|3594|3593|3595|3593.5|3595|3594|3594|3593|639
1609244410000|2020-12-29 12:20:10|3594.5|3594|3595|3594|3595|3594|3594.5|3594|0
1609244420000|2020-12-29 12:20:20|3595.5|3594.5|3595.5|3594.5|3595.5|3595|3595.5|3594.5|564
1609244430000|2020-12-29 12:20:30|3595|3594|3595|3594|3595.5|3594|3595|3594|18
1609244450000|2020-12-29 12:20:50|3594.5|3594.5|3594.5|3593.5|3595|3594.5|3594.5|3593.5|1555
1609244480000|2020-12-29 12:21:20||3594||3594||3594||3594|0
1609244510000|2020-12-29 12:21:50|3595|3594.5|3595.5|3594.5|3595.5|3594.5|3595|3594.5|40
1609244520000|2020-12-29 12:22:00||3595||3595||3595||3595|0
1609244540000|2020-12-29 12:22:20|3596|3595.5|3595.5|3595|3596|3595.5|3595.5|3595|323
1609244550000|2020-12-29 12:22:30|3596|3595.5|3596|3595.5|3596|3595.5|3596|3595|1
1609244570000|2020-12-29 12:22:50|3596.5|3596|3597|3596|3597|3596|3596.5|3596|249
1609244620000|2020-12-29 12:23:40||3596.5||3596.5||3596.5||3596.5|0
1609244630000|2020-12-29 12:23:50|3597.5|3597|3597.5|3596.5|3597.5|3597|3597.5|3596.5|475
1609244650000|2020-12-29 12:24:10|3597|3596|3597|3596|3597.5|3596.5|3596.5|3595.5|1022
1609244660000|2020-12-29 12:24:20|3596.5||3596.5||3596.5||3596.5||200
1609244670000|2020-12-29 12:24:30|3596|3595.5|3595.5|3594.5|3596.5|3595.5|3595.5|3594.5|65
1609244680000|2020-12-29 12:24:40|3595|3594|3595|3594|3595.5|3594|3595|3594|0
1609244690000|2020-12-29 12:24:50|3595.5|3594.5|3595|3594.5|3595.5|3595|3595|3594.5|2084
1609244700000|2020-12-29 12:25:00|3595.5||3595.5||3595.5||3595.5||100
1609244710000|2020-12-29 12:25:10|3596|3595|3596|3595|3596.5|3595.5|3596|3595|1182
1609244730000|2020-12-29 12:25:30|3596.5|3595.5|3595.5|3595|3596.5|3595.5|3595.5|3595|1031
1609244740000|2020-12-29 12:25:40|3596||3596||3596||3596||121
1609244750000|2020-12-29 12:25:50|3596.5|3595.5|3596.5|3595.5|3596.5|3595.5|3596|3595.5|796
1609244760000|2020-12-29 12:26:00||3596||3596||3596||3596|0
1609244770000|2020-12-29 12:26:10|3597|3596.5|3597.5|3596.5|3598|3597|3597|3596.5|919
1609244780000|2020-12-29 12:26:20|3598|3597|3599|3598|3599|3598|3598|3597|37
1609244810000|2020-12-29 12:26:50|3599.5|3598.5|3599|3598.5|3600|3599.5|3599|3598.5|6359
1609244820000|2020-12-29 12:27:00|3598.5|3598|3599|3598|3599|3598|3598.5|3598|230
1609244830000|2020-12-29 12:27:10|3598.5|3598.5|3598.5|3598|3598.5|3598.5|3598.5|3598|92
1609244880000|2020-12-29 12:28:00|3599|3598.5|3599|3598|3599|3598.5|3598.5|3598|536
1609244890000|2020-12-29 12:28:10|3598.5||3598.5||3598.5||3598.5||135
1609244900000|2020-12-29 12:28:20|3599|3598.5|3598|3597.5|3599|3598.5|3597.5|3596.5|7892
1609244910000|2020-12-29 12:28:30|3598.5|3598|3598.5|3597.5|3599|3598|3598|3597.5|100
1609244920000|2020-12-29 12:28:40|3598||3598.5||3598.5||3598||0
1609244950000|2020-12-29 12:29:10|3598|3597|3597.5|3596.5|3598|3597|3597.5|3596.5|416
1609244960000|2020-12-29 12:29:20|3598|3597|3598|3597|3598|3597.5|3598|3597|199
1609244980000|2020-12-29 12:29:40|3597.5||3598||3598||3597.5||250
1609245000000|2020-12-29 12:30:00|3598.5|3597.5|3599|3598|3599|3598|3598.5|3597.5|352
1609245020000|2020-12-29 12:30:20|3599.5|3598.5|3599.5|3598.5|3599.5|3599|3599.5|3598.5|299
1609245030000|2020-12-29 12:30:30|3600|3599|3600|3599|3600|3599|3600|3599|207
1609245040000|2020-12-29 12:30:40|3600.5|3599.5|3600.5|3599.5|3601|3600|3600|3599|861
1609245050000|2020-12-29 12:30:50|3600|3600|3599.5|3599|3600.5|3600|3599.5|3599|484
1609245060000|2020-12-29 12:31:00|3600||3600||3600||3600||0
1609245070000|2020-12-29 12:31:10|3599.5|3598.5|3600|3598.5|3600|3599|3599|3598.5|1397
1609245080000|2020-12-29 12:31:20|3599.5||3599.5||3599.5||3599.5||0
1609245110000|2020-12-29 12:31:50|3600|3599|3600|3599|3600|3599.5|3600|3599|50
1609245120000|2020-12-29 12:32:00|3599.5||3600||3600||3599.5||6
1609245140000|2020-12-29 12:32:20|3600.5|3599.5|3601|3599.5|3601|3600|3600.5|3599.5|253
1609245160000|2020-12-29 12:32:40||3600||3600||3600||3600|0
1609245190000|2020-12-29 12:33:10|3600.5|3599.5|3599.5|3599|3600.5|3599.5|3599.5|3599|176
1609245200000|2020-12-29 12:33:20|3599|3598.5|3599.5|3598|3599.5|3598.5|3599|3598|1
1609245210000|2020-12-29 12:33:30|3599|3598.5|3599|3598|3599.5|3598.5|3599|3598|357
1609245230000|2020-12-29 12:33:50|3599.5|3598.5|3599.5|3598.5|3600|3599|3599.5|3598.5|713
1609245240000|2020-12-29 12:34:00|3599|3598|3599.5|3598|3599.5|3598|3599|3598|0
1609245250000|2020-12-29 12:34:10||3598.5||3598.5||3598.5||3598.5|0
1609245260000|2020-12-29 12:34:20|3600||3600||3600||3600||0
1609245270000|2020-12-29 12:34:30|3599.5||3599.5||3599.5||3599.5||0
1609245280000|2020-12-29 12:34:40|3600|3599|3600|3599|3600|3599|3600|3599|0
1609245290000|2020-12-29 12:34:50|3599.5||3599.5||3600||3599.5||130
1609245300000|2020-12-29 12:35:00|3600|3599.5|3600.5|3599.5|3600.5|3600|3599.5|3599.5|1280
1609245310000|2020-12-29 12:35:10|3601|3600|3601|3599.5|3601|3600|3601|3599.5|187
1609245320000|2020-12-29 12:35:20|3600.5|3599|3600|3599|3600.5|3599|3600|3599|0
1609245330000|2020-12-29 12:35:30|3600.5|3598.5|3599.5|3598.5|3601.5|3601|3599|3598|16206
1609245340000|2020-12-29 12:35:40|3600|3599|3600|3599.5|3600|3599.5|3600|3599|918
1609245350000|2020-12-29 12:35:50|3600.5|3600|3600.5|3600|3600.5|3600|3600.5|3600|213
1609245360000|2020-12-29 12:36:00|3600|3599.5|3599.5|3599|3600.5|3599.5|3599.5|3599|2739
1609245370000|2020-12-29 12:36:10|3600|3599.5|3600|3599|3600|3599.5|3600|3599|260
1609245380000|2020-12-29 12:36:20|3599.5|3598.5|3598|3597|3599.5|3598.5|3597|3596|1307
1609245390000|2020-12-29 12:36:30|3598.5||3598.5||3598.5||3598.5||0
1609245410000|2020-12-29 12:36:50|3598|3597.5|3599.5|3598.5|3599.5|3598.5|3598|3597.5|156
1609245420000|2020-12-29 12:37:00|||||||||716
1609245430000|2020-12-29 12:37:10|3600|3599|3599|3598.5|3600.5|3600|3599|3598.5|4148
1609245440000|2020-12-29 12:37:20|3599.5|3599|3600|3598.5|3600|3599|3599|3598.5|2278
1609245450000|2020-12-29 12:37:30||3599||3599||3599||3599|50
1609245460000|2020-12-29 12:37:40||3598.5||3598.5||3598.5||3598.5|100
1609245470000|2020-12-29 12:37:50|3599.5||3599.5||3599.5||3599.5||552
1609245480000|2020-12-29 12:38:00|3600|3599|3600|3599.5|3600|3599.5|3600|3599|106
1609245490000|2020-12-29 12:38:10|3599.5|3599|3600|3599|3600|3599|3599.5|3599|1
1609245500000|2020-12-29 12:38:20|||||||||5
1609245520000|2020-12-29 12:38:40|3599.5|3598.5|3599.5|3598.5|3600|3598.5|3599.5|3598.5|421
1609245530000|2020-12-29 12:38:50|3600|3599|3599.5|3599|3600|3599|3599.5|3599|442
1609245550000|2020-12-29 12:39:10|3600|3599.5|3599.5|3599|3600|3599.5|3599.5|3599|759
1609245580000|2020-12-29 12:39:40|||||||||1360
1609245590000|2020-12-29 12:39:50|3600|3599.5|3599|3598.5|3600|3599.5|3599|3598.5|1594
1609245600000|2020-12-29 12:40:00|3598.5|3598|3598.5|3597.5|3598.5|3598|3598.5|3597.5|851
1609245620000|2020-12-29 12:40:20|3598|3597|3598|3597|3598|3597|3598|3597|0
1609245630000|2020-12-29 12:40:30|3598.5|3597.5|3598.5|3597.5|3598.5|3597.5|3598.5|3597.5|0
1609245650000|2020-12-29 12:40:50|3598|3597|3597.5|3596.5|3598|3597|3597|3596.5|671
1609245660000|2020-12-29 12:41:00|3598|3597|3597.5|3597|3598|3597|3597|3596.5|1696
1609245670000|2020-12-29 12:41:10|3597|3596.5|3597|3596.5|3597|3596.5|3597|3596.5|545
1609245680000|2020-12-29 12:41:20|3596.5|3596|3595.5|3595|3596.5|3596|3595.5|3595|456
1609245690000|2020-12-29 12:41:30|3596|3595.5|3596|3595|3596|3595.5|3596|3595|975
1609245700000|2020-12-29 12:41:40|3595.5||3595.5||3595.5||3595.5||134
1609245710000|2020-12-29 12:41:50|3596|3595.5|3596|3595|3596|3595.5|3596|3595|50
1609245720000|2020-12-29 12:42:00|3595.5|3594.5|3595.5|3594.5|3595.5|3594.5|3595.5|3594.5|395
1609245740000|2020-12-29 12:42:20|3595||3595||3595||3595||0
1609245770000|2020-12-29 12:42:50||3594||3594||3594.5||3594|0
1609245780000|2020-12-29 12:43:00|3595.5|3594.5|3596|3595|3596|3595.5|3595.5|3594.5|1503
1609245790000|2020-12-29 12:43:10|3596.5|3595.5|3597|3596|3597|3596|3596.5|3595|243
1609245800000|2020-12-29 12:43:20|3596.5|3595.5|3596|3595.5|3596.5|3595.5|3596|3595.5|1
1609245810000|2020-12-29 12:43:30|3595.5|3595|3596|3595|3596|3595|3595.5|3594.5|1000
1609245820000|2020-12-29 12:43:40|3596.5|3595.5|3596.5|3595.5|3596.5|3595.5|3596.5|3595.5|0
1609245830000|2020-12-29 12:43:50|3596|3596|3596|3595.5|3596.5|3596|3595.5|3594.5|7441
1609245840000|2020-12-29 12:44:00|3596.5|3596|3596.5|3595.5|3596.5|3596|3596|3595.5|229
1609245850000|2020-12-29 12:44:10|3596|3595|3595.5|3594.5|3596|3595|3595|3594.5|330
1609245860000|2020-12-29 12:44:20|3595|3594|3595|3594|3595|3594|3595|3594|52
1609245870000|2020-12-29 12:44:30|3594.5||3594.5||3594.5||3594.5||0
1609245880000|2020-12-29 12:44:40|3595|3594.5|3595|3594|3595|3594.5|3594.5|3594|852
1609245900000|2020-12-29 12:45:00|3595.5|3594.5|3595|3594|3595.5|3595|3594.5|3594|1701
1609245910000|2020-12-29 12:45:10|3595.5|3594.5|3595.5|3594.5|3595.5|3594.5|3595.5|3594.5|942
1609245920000|2020-12-29 12:45:20|3595|3594|3595|3594|3595|3594|3595|3594|0
1609245930000|2020-12-29 12:45:30|3594.5|3593.5|3594|3593|3595|3593.5|3593.5|3593|1581
1609245960000|2020-12-29 12:46:00|3593.5|3593.5|3594.5|3593.5|3594.5|3593.5|3593.5|3593.5|969
1609245970000|2020-12-29 12:46:10|3595|3594|3594.5|3594|3595|3594|3594.5|3594|100
1609245980000|2020-12-29 12:46:20|||||||||1
1609245990000|2020-12-29 12:46:30|3595|3594.5|3595|3594|3595|3594.5|3595|3594|16
1609246000000|2020-12-29 12:46:40|3594.5|3593.5|3594|3593.5|3594.5|3593.5|3594|3593.5|230
1609246010000|2020-12-29 12:46:50||3593||3593||3593||3593|0
1609246020000|2020-12-29 12:47:00|3594.5|3593.5|3594.5|3593.5|3594.5|3593.5|3594|3593|827
1609246030000|2020-12-29 12:47:10|3595|3594|3594.5|3594|3595|3594|3594.5|3594|0
1609246040000|2020-12-29 12:47:20|||||||||125
1609246050000|2020-12-29 12:47:30|3595|3594.5|3595.5|3594.5|3595.5|3594.5|3595|3594.5|11
1609246060000|2020-12-29 12:47:40|3595|3594|3594.5|3594|3595|3594|3594.5|3594|193
1609246070000|2020-12-29 12:47:50|3595|3594.5|3596|3595|3596.5|3595.5|3594.5|3594.5|646
1609246080000|2020-12-29 12:48:00|3595.5|3594.5|3595.5|3594.5|3595.5|3594.5|3595.5|3594.5|0
1609246090000|2020-12-29 12:48:10|3595|3594|3595.5|3594.5|3595.5|3594.5|3595|3594|682
1609246140000|2020-12-29 12:49:00|3595||3595||3595||3595||150
1609246150000|2020-12-29 12:49:10|3595.5||3595.5||3595.5||3595.5||0
1609246170000|2020-12-29 12:49:30|3595|3595|3595|3594|3595|3595|3595|3594|577
1609246180000|2020-12-29 12:49:40|3595.5|3594.5|3595.5|3594.5|3595.5|3595|3595|3594.5|15
1609246190000|2020-12-29 12:49:50|3595|3594|3595|3594|3595.5|3594.5|3594.5|3594|504
1609246200000|2020-12-29 12:50:00|3594.5|3593.5|3594.5|3593.5|3594.5|3593.5|3594|3593.5|1
1609246210000|2020-12-29 12:50:10|3595|3594|3595|3594|3595|3594.5|3595|3593.5|337
1609246220000|2020-12-29 12:50:20|3594.5|3593.5|3594.5|3593.5|3594.5|3593.5|3594|3593|153
1609246230000|2020-12-29 12:50:30|3594|3593|3594|3593|3594|3593.5|3594|3593|1000
1609246240000|2020-12-29 12:50:40|3594.5|3593.5|3594.5|3593.5|3594.5|3593.5|3594.5|3593.5|0
1609246250000|2020-12-29 12:50:50||3593||3593||3593||3593|0
1609246260000|2020-12-29 12:51:00|3594|3593.5|3594|3593|3594|3593.5|3594|3593|0
1609246280000|2020-12-29 12:51:20|3593.5||3594||3594||3593.5||562
1609246290000|2020-12-29 12:51:30|3593.5||3593.5||3593.5||3593.5||0
1609246310000|2020-12-29 12:51:50|3593|3592.5|3593|3592.5|3593.5|3593|3593|3592|190
1609246320000|2020-12-29 12:52:00|3592.5|3592|3593|3592|3593|3592|3592.5|3592|177
1609246340000|2020-12-29 12:52:20|3592.5|3591.5|3592|3591|3593|3592|3592|3591|4594
1609246360000|2020-12-29 12:52:40|3592.5||3592||3592.5||3592||2
1609246370000|2020-12-29 12:52:50|3592.5|3591.5|3593.5|3592.5|3593.5|3593|3592.5|3591|2473
1609246380000|2020-12-29 12:53:00|3593|3592|3593.5|3592.5|3593.5|3592.5|3593|3592|2
1609246390000|2020-12-29 12:53:10|3593|3592|3593.5|3592.5|3593.5|3592.5|3593|3592|934
1609246400000|2020-12-29 12:53:20||3593||3592.5||3593||3592.5|3
1609246410000|2020-12-29 12:53:30|3593|3592|3593|3592|3593|3592|3593|3592|0
1609246420000|2020-12-29 12:53:40|3592.5|3591.5|3592.5|3591.5|3593|3591.5|3592.5|3591.5|1
1609246500000|2020-12-29 12:55:00|3592|3591|3592.5|3591.5|3592.5|3592|3592|3591|1914
1609246510000|2020-12-29 12:55:10||3592||3592||3592||3592|0
1609246520000|2020-12-29 12:55:20|3592|3591.5|3592|3591|3592|3591.5|3591.5|3591|323
1609246550000|2020-12-29 12:55:50|3592.5|3591.5|3592|3591.5|3592.5|3592|3592|3591.5|536
1609246560000|2020-12-29 12:56:00|3592.5|3591|3592.5|3591.5|3592.5|3591.5|3592.5|3591|496
1609246570000|2020-12-29 12:56:10|3592|3591|3592|3591|3592|3591|3592|3591|0
1609246580000|2020-12-29 12:56:20|3592.5|3591.5|3592|3591|3593|3592|3591.5|3591|1152
1609246590000|2020-12-29 12:56:30|3592.5|3591.5|3592|3591|3592.5|3592|3592|3591|3604
1609246610000|2020-12-29 12:56:50|3591.5||3592||3592||3591.5||425
1609246630000|2020-12-29 12:57:10||3591.5||3591.5||3591.5||3591.5|0
1609246640000|2020-12-29 12:57:20||3591||3591||3591||3591|0
1609246650000|2020-12-29 12:57:30||3591.5||3591.5||3591.5||3591.5|0
1609246660000|2020-12-29 12:57:40|||||||||1
1609246670000|2020-12-29 12:57:50|||||||||110
1609246680000|2020-12-29 12:58:00|3592.5|3592|3592|3591|3592.5|3592|3591.5|3591|1164
1609246690000|2020-12-29 12:58:10|3592.5|3591.5|3592.5|3591.5|3592.5|3592|3592.5|3591.5|431
1609246700000|2020-12-29 12:58:20|||||||||16
1609246720000|2020-12-29 12:58:40|3593|3592|3593|3592|3593.5|3593|3593|3592|1058
1609246750000|2020-12-29 12:59:10|3592.5||3592.5||3592.5||3592.5||1
1609246760000|2020-12-29 12:59:20|||||||||11
1609246770000|2020-12-29 12:59:30|3592|3591.5|3593|3592|3593|3592.5|3592|3591.5|775
1609246790000|2020-12-29 12:59:50|3592.5|3591.5|3592|3591.5|3593|3591.5|3592|3591.5|842
1609246800000|2020-12-29 13:00:00|3592.5|3592|3593|3592|3593|3592.5|3592|3591.5|587
1609246810000|2020-12-29 13:00:10||3592.5||3592.5||3592.5||3592.5|0
1609246820000|2020-12-29 13:00:20|3593.5|3593|3593.5|3592.5|3594|3593|3593|3592.5|1899
1609246830000|2020-12-29 13:00:30|3594|3593|3594|3593|3594|3593.5|3594|3593|497
1609246860000|2020-12-29 13:01:00|3593.5|3592.5|3592.5|3592|3594|3592.5|3592.5|3592|422
1609246870000|2020-12-29 13:01:10|3592|3591.5|3593|3591.5|3593|3592|3591.5|3591|1979
1609246880000|2020-12-29 13:01:20|3592.5|3592|3593|3591.5|3593|3592|3592.5|3591.5|1574
1609246890000|2020-12-29 13:01:30|3592.5|3592|3592.5|3592|3593|3592|3592.5|3591.5|374
1609246900000|2020-12-29 13:01:40|3593|3591.5|3593|3592|3593|3592|3593|3591.5|1
1609246930000|2020-12-29 13:02:10|3592.5||3592.5||3592.5||3592.5||0
1609246940000|2020-12-29 13:02:20|3592|3591.5|3592.5|3591.5|3592.5|3591.5|3592|3591|0
1609246950000|2020-12-29 13:02:30|3592|3591|3592|3591|3592|3591|3592|3591|15
1609246970000|2020-12-29 13:02:50||3591.5||3591.5||3591.5||3591.5|206
1609246980000|2020-12-29 13:03:00|3591.5|3591|3592|3591|3592|3591|3591.5|3591|65
1609246990000|2020-12-29 13:03:10||3591.5||3591.5||3591.5||3591.5|0
1609247020000|2020-12-29 13:03:40|3591.5|3591|3591.5|3591|3591.5|3591|3591.5|3591|181
1609247060000|2020-12-29 13:04:20|||||||||10
1609247070000|2020-12-29 13:04:30|3591|3590.5|3591.5|3591|3591.5|3591|3591|3590.5|1068
1609247080000|2020-12-29 13:04:40|3592|3591.5|3591.5|3591|3592|3591.5|3591.5|3591|502
1609247090000|2020-12-29 13:04:50|3592|3591.5|3592|3591.5|3592|3591.5|3592|3591.5|0
1609247100000|2020-12-29 13:05:00|3592.5|3592|3594|3593|3594|3593|3592.5|3592|1047
1609247110000|2020-12-29 13:05:10|3593.5|3592.5|3593.5|3592.5|3593.5|3592.5|3593.5|3592.5|87
1609247120000|2020-12-29 13:05:20|3594|3593|3594|3592.5|3594|3593|3594|3592.5|0
1609247130000|2020-12-29 13:05:30|3593.5|3593|3594.5|3593.5|3594.5|3593.5|3593.5|3593|104
1609247140000|2020-12-29 13:05:40|3595|3594|3595|3594|3595|3594.5|3595|3594|100
1609247150000|2020-12-29 13:05:50|3595.5|3594.5|3596|3595|3596|3595|3595.5|3594.5|18
1609247160000|2020-12-29 13:06:00|3596.5|3595.5|3596.5|3595.5|3596.5|3596|3596|3595|617
1609247170000|2020-12-29 13:06:10|3597|3596|3596.5|3595.5|3597|3596|3596.5|3595.5|0
1609247180000|2020-12-29 13:06:20|3597|3596|3597|3596|3597|3596.5|3596.5|3596|796
1609247210000|2020-12-29 13:06:50|3596.5|3595.5|3596.5|3595.5|3596.5|3595.5|3596|3595.5|287
1609247220000|2020-12-29 13:07:00|3596|3595|3596|3594.5|3596|3595|3595.5|3594.5|440
1609247230000|2020-12-29 13:07:10|3595.5|3595|3595.5|3594|3595.5|3595|3595|3594|0
1609247240000|2020-12-29 13:07:20|3596|3594.5|3595.5|3594.5|3596|3595|3595|3594|2207
1609247250000|2020-12-29 13:07:30||3594||3594||3594.5||3594|0
1609247260000|2020-12-29 13:07:40||3594.5||3594.5||3594.5||3594.5|0
1609247290000|2020-12-29 13:08:10|3595|3594|3595|3594|3595|3594.5|3594.5|3594|351
1609247310000|2020-12-29 13:08:30|3594.5||3595||3595||3594.5||0
1609247320000|2020-12-29 13:08:40|3594.5|3593.5|3594|3593|3594.5|3593.5|3594|3593|226
1609247330000|2020-12-29 13:08:50|3593.5|3593.5|3594|3593|3594|3593.5|3593.5|3592.5|341
1609247340000|2020-12-29 13:09:00||3592.5||3592.5||3592.5||3592.5|150
1609247350000|2020-12-29 13:09:10||3593||3593||3593||3593|0
1609247360000|2020-12-29 13:09:20|||||||||7
1609247370000|2020-12-29 13:09:30|3594.5|3593.5|3594.5|3593.5|3594.5|3594|3594|3593|2175
1609247380000|2020-12-29 13:09:40|3594|3593|3594|3593|3594|3593|3594|3593|294
1609247390000|2020-12-29 13:09:50|||||||||1
1609247400000|2020-12-29 13:10:00|||||||||113
1609247410000|2020-12-29 13:10:10|3594.5|3593.5|3594.5|3594|3595.5|3594.5|3594|3593.5|2000
1609247420000|2020-12-29 13:10:20|3595|3594.5|3595|3594|3595.5|3595|3595|3594|1007
1609247430000|2020-12-29 13:10:30|3594.5||3595||3595||3594.5||100
1609247440000|2020-12-29 13:10:40|3594.5||3594.5||3594.5||3594.5||97
1609247450000|2020-12-29 13:10:50|3594|3593.5|3594|3593.5|3594|3593.5|3594|3593.5|0
1609247460000|2020-12-29 13:11:00|3593.5|3593|3593.5|3592.5|3593.5|3593|3592.5|3592|1104
1609247470000|2020-12-29 13:11:10||3593||3593||3593||3593|0
1609247490000|2020-12-29 13:11:30|3594|3593.5|3594.5|3593|3594.5|3593.5|3593.5|3593|43
1609247510000|2020-12-29 13:11:50|3594|3593.5|3594|3593|3594.5|3593.5|3594|3593|511
1609247520000|2020-12-29 13:12:00|3593.5|3592.5|3593.5|3592.5|3594|3593|3593|3592.5|157
1609247530000|2020-12-29 13:12:10|3594|3593|3594|3592.5|3594|3593|3593.5|3592.5|15
1609247540000|2020-12-29 13:12:20|3593.5|3592|3592.5|3591.5|3593.5|3592.5|3592.5|3591.5|1524
1609247550000|2020-12-29 13:12:30|3593|3592|3593.5|3592.5|3593.5|3593|3593|3592|744
1609247560000|2020-12-29 13:12:40|3594||3594||3594||3593.5||0
1609247570000|2020-12-29 13:12:50||3593||3593||3593||3593|0
1609247580000|2020-12-29 13:13:00||3593.5||3593||3593.5||3593|100
1609247590000|2020-12-29 13:13:10|3594.5||3594.5||3594.5||3594.5||0
1609247600000|2020-12-29 13:13:20||3593.5||3593.5||3593.5||3593.5|0
1609247610000|2020-12-29 13:13:30||3594||3593.5||3594||3593.5|500
1609247620000|2020-12-29 13:13:40|3594|3593|3593.5|3592.5|3594|3593|3593|3592.5|2732
1609247660000|2020-12-29 13:14:20|3594|3593|3594.5|3593|3594.5|3593.5|3594|3593|1229
1609247680000|2020-12-29 13:14:40||3593.5||3593||3593.5||3593|0
1609247700000|2020-12-29 13:15:00|3594|3593.5|3594|3593|3594|3593.5|3594|3593|210
1609247710000|2020-12-29 13:15:10|3594.5|3593.5|3593.5|3593|3594.5|3594|3593.5|3593|708
1609247720000|2020-12-29 13:15:20|3594||3594||3594||3594||0
1609247730000|2020-12-29 13:15:30|||||||||40
1609247750000|2020-12-29 13:15:50|3593.5|3592.5|3593.5|3592|3594|3592.5|3592.5|3592|1218
1609247770000|2020-12-29 13:16:10|3593|3592.5|3593.5|3592.5|3593.5|3592.5|3593|3592|1307
1609247800000|2020-12-29 13:16:40|3593|3592|3592.5|3591.5|3593|3592|3592.5|3591.5|403
1609247810000|2020-12-29 13:16:50|3592||3592.5||3592.5||3592||232
1609247830000|2020-12-29 13:17:10|3593|3592|3592.5|3591.5|3593|3592.5|3592.5|3591.5|1268
1609247840000|2020-12-29 13:17:20|3592|3592|3592.5|3592|3592.5|3592|3592|3592|79
1609247860000|2020-12-29 13:17:40|||||||||272
1609247870000|2020-12-29 13:17:50|3593|3592.5|3592.5|3591.5|3593|3592.5|3592.5|3591.5|1323
1609247880000|2020-12-29 13:18:00|3592|3591|3591.5|3591|3592|3591|3591|3590.5|958
1609247890000|2020-12-29 13:18:10|3592||3592||3592||3591.5||2
1609247900000|2020-12-29 13:18:20|3592.5|3591.5|3592.5|3591.5|3593|3592|3592|3591.5|3774
1609247910000|2020-12-29 13:18:30|3593||3593||3593||3593||0
1609247920000|2020-12-29 13:18:40|3592.5||3592.5||3592.5||3592.5||0
1609247940000|2020-12-29 13:19:00|3593||3592.5||3593||3592.5||0
1609247950000|2020-12-29 13:19:10|3592|3591|3592|3591|3592|3591.5|3591.5|3591|282
1609247960000|2020-12-29 13:19:20|3592.5|3591.5|3592|3590.5|3592.5|3591.5|3591.5|3590.5|1321
1609247970000|2020-12-29 13:19:30||3591||3590.5||3591||3590.5|0
1609247980000|2020-12-29 13:19:40|3591.5||3591.5||3591.5||3591.5||0
1609247990000|2020-12-29 13:19:50|||||||||50
1609248010000|2020-12-29 13:20:10|3592|3591|3591.5|3590.5|3592|3591|3591.5|3590.5|0
1609248020000|2020-12-29 13:20:20||3591||3590.5||3591||3590.5|0
1609248030000|2020-12-29 13:20:30|3592|3591|3592|3591|3592|3591|3592|3591|0
1609248040000|2020-12-29 13:20:40|3591.5|3590.5|3591.5|3590.5|3591.5|3590.5|3591.5|3590.5|470
1609248050000|2020-12-29 13:20:50|3592|3591|3592|3591|3592|3591|3592|3590.5|0
1609248060000|2020-12-29 13:21:00|3591.5|3590.5|3591.5|3590.5|3591.5|3590.5|3591.5|3590.5|90
1609248100000|2020-12-29 13:21:40|3591|3590|3590.5|3589.5|3591.5|3590|3590|3589.5|5245
1609248110000|2020-12-29 13:21:50|3590|3589|3590|3589|3590|3589|3590|3589|150
1609248120000|2020-12-29 13:22:00|3590.5|3589.5|3590.5|3590|3590.5|3590|3590.5|3589.5|176
1609248130000|2020-12-29 13:22:10|3591|3590.5|3591|3590.5|3591|3590.5|3591|3590.5|553
1609248140000|2020-12-29 13:22:20||3590||3590||3590||3590|0
1609248150000|2020-12-29 13:22:30|3590.5|3589.5|3590.5|3589.5|3590.5|3589.5|3590.5|3589.5|0
1609248160000|2020-12-29 13:22:40|3591|3590|3590.5|3590|3591|3590.5|3590.5|3590|319
1609248170000|2020-12-29 13:22:50|3591|3590.5|3591.5|3590.5|3592|3591|3591|3590|958
1609248180000|2020-12-29 13:23:00|3592|3591|3593|3592|3593|3592|3592|3591|511
1609248200000|2020-12-29 13:23:20|||||||||15
1609248220000|2020-12-29 13:23:40|3593.5|3592.5|3592.5|3592|3593.5|3593|3592.5|3592|714
1609248230000|2020-12-29 13:23:50||3591.5||3591.5||3591.5||3591.5|1
1609248250000|2020-12-29 13:24:10|3593|3592|3593.5|3592.5|3593.5|3593|3593|3592|333
1609248260000|2020-12-29 13:24:20|3593||3593.5||3593.5||3593||40
1609248270000|2020-12-29 13:24:30|3593|3592|3593|3591.5|3593|3592|3592.5|3591.5|196
1609248280000|2020-12-29 13:24:40|3592.5|3592|3592.5|3591.5|3592.5|3592|3592.5|3591.5|4
1609248300000|2020-12-29 13:25:00|3592|3592|3592|3591.5|3593|3592.5|3592|3591.5|213
1609248310000|2020-12-29 13:25:10|3591.5|3591|3591.5|3591|3592|3591|3591.5|3591|350
1609248320000|2020-12-29 13:25:20|3592|3591.5|3592|3591.5|3592|3591.5|3592|3591.5|615
1609248330000|2020-12-29 13:25:30|3592.5|3591|3592.5|3591|3592.5|3591|3592.5|3591|0
1609248350000|2020-12-29 13:25:50|3592|3591.5|3592|3591.5|3592|3591.5|3592|3591.5|551
1609248360000|2020-12-29 13:26:00|3591.5|3591|3591|3590|3592|3591|3590.5|3590|477
1609248370000|2020-12-29 13:26:10|3591.5|3590.5|3590|3589.5|3591.5|3590.5|3590|3589.5|1899
1609248380000|2020-12-29 13:26:20|3590.5|3590|3589.5|3588.5|3590.5|3590|3588.5|3588|6893
1609248390000|2020-12-29 13:26:30|3590|3589|3590|3589|3590.5|3590|3590|3589|1025
1609248400000|2020-12-29 13:26:40|3590.5|3589.5|3590|3589|3590.5|3589.5|3590|3589|172
1609248410000|2020-12-29 13:26:50|3590.5|3589.5|3590|3589|3590.5|3589.5|3589.5|3589|173
1609248420000|2020-12-29 13:27:00|||||||||205
1609248430000|2020-12-29 13:27:10|3589.5|3588.5|3589.5|3588.5|3589.5|3588.5|3589.5|3588|18
1609248440000|2020-12-29 13:27:20||3588||3588.5||3588.5||3588|114
1609248460000|2020-12-29 13:27:40|3589|3588|3589|3588|3589|3588|3588.5|3588|108
1609248470000|2020-12-29 13:27:50|3589.5||3589.5||3589.5||3589.5||0
1609248480000|2020-12-29 13:28:00|3589|3588.5|3590|3589|3590|3589.5|3589|3588|2274
1609248490000|2020-12-29 13:28:10|3590.5||3590.5||3590.5||3590.5||0
1609248500000|2020-12-29 13:28:20|3590|3589.5|3590.5|3589.5|3590.5|3589.5|3590|3589.5|153
1609248520000|2020-12-29 13:28:40|3591|3590|3590.5|3589.5|3591|3590.5|3590.5|3589.5|308
1609248550000|2020-12-29 13:29:10|3590|3590|3590|3589.5|3590|3590|3590|3589.5|100
1609248580000|2020-12-29 13:29:40|3590.5|3590|3591.5|3590.5|3591.5|3590.5|3590.5|3589.5|2536
1609248590000|2020-12-29 13:29:50|3592|3591|3591.5|3591|3592|3591.5|3591.5|3590.5|819
1609248600000|2020-12-29 13:30:00|3592|3590.5|3591|3590.5|3592|3591|3591|3590.5|1604
1609248620000|2020-12-29 13:30:20|3591.5|3591|3590|3589.5|3592|3591.5|3590|3589.5|3531
1609248630000|2020-12-29 13:30:30|3590.5|3590|3590|3589.5|3591|3590|3590|3589.5|317
1609248640000|2020-12-29 13:30:40|3590.5|3590|3591|3590|3591|3590|3590.5|3590|253
1609248650000|2020-12-29 13:30:50|||||||||81
1609248660000|2020-12-29 13:31:00|3591.5|3590.5|3592|3591|3592|3591|3591.5|3590.5|244
1609248670000|2020-12-29 13:31:10|3591.5|3590.5|3591|3590|3592|3590.5|3591|3590|231
1609248690000|2020-12-29 13:31:30|3590.5||3590.5||3590.5||3590.5||352
1609248700000|2020-12-29 13:31:40|3590|3589.5|3590|3589|3590|3589.5|3590|3589|84
1609248710000|2020-12-29 13:31:50|3589.5|3588.5|3589.5|3588.5|3589.5|3588.5|3589.5|3588.5|306
1609248720000|2020-12-29 13:32:00|3590|3589|3589|3588|3590|3589|3588.5|3588|1077
1609248730000|2020-12-29 13:32:10|3588.5|3587.5|3589|3588|3589|3588.5|3588.5|3587.5|1481
1609248740000|2020-12-29 13:32:20|3588.5|3587.5|3588|3587|3588.5|3587.5|3587.5|3587|511
1609248760000|2020-12-29 13:32:40|||||||||152
1609248780000|2020-12-29 13:33:00|3587.5|3586.5|3587|3586|3588|3586.5|3587|3586|209
1609248790000|2020-12-29 13:33:10|3587.5|3586.5|3588|3586.5|3588|3586.5|3587.5|3586.5|283
1609248800000|2020-12-29 13:33:20|3587.5||3587.5||3588||3587.5||0
1609248810000|2020-12-29 13:33:30|3587||3587||3587||3587||0
1609248830000|2020-12-29 13:33:50|3587.5|3587|3587.5|3586.5|3587.5|3587|3587|3586.5|1052
1609248840000|2020-12-29 13:34:00|3587|3587|3587.5|3586.5|3587.5|3587|3587|3586.5|510
1609248860000|2020-12-29 13:34:20|3587|3587|3587.5|3586.5|3587.5|3587|3587|3586.5|150
1609248880000|2020-12-29 13:34:40|3587|3586|3587|3586|3587|3586|3586.5|3586|459
1609248900000|2020-12-29 13:35:00|3586.5|3585.5|3585.5|3584.5|3587|3586|3584.5|3584|10897
1609248910000|2020-12-29 13:35:10|3586|3585|3586|3585.5|3586|3585.5|3586|3585|367
1609248920000|2020-12-29 13:35:20|3586.5|3586|3586.5|3586|3586.5|3586|3586.5|3586|269
1609248930000|2020-12-29 13:35:30|3587||3587||3587||3587||0
1609248940000|2020-12-29 13:35:40|3587.5|3586.5|3587.5|3587|3588|3587.5|3587.5|3586.5|1898
1609248960000|2020-12-29 13:36:00|3588|3587.5|3588.5|3587.5|3588.5|3587.5|3588|3587|213
1609248970000|2020-12-29 13:36:10|3589|3588|3589|3588|3589|3588.5|3589|3588|647
1609248980000|2020-12-29 13:36:20|3588.5|3587.5|3589|3588|3589|3588|3588.5|3587.5|98
1609248990000|2020-12-29 13:36:30|3588.5|3587.5|3589|3587.5|3589|3588|3588.5|3587.5|180
1609249000000|2020-12-29 13:36:40|3588.5|3587|3588|3587|3588.5|3587.5|3587.5|3587|534
1609249010000|2020-12-29 13:36:50|3588.5|3586.5|3586|3584.5|3588.5|3586.5|3586|3584.5|3855
1609249020000|2020-12-29 13:37:00|3585.5|3584|3585.5|3584.5|3585.5|3585|3585|3584|691
1609249030000|2020-12-29 13:37:10|3586|3585|3586|3584.5|3586|3585|3586|3584.5|0
1609249040000|2020-12-29 13:37:20|3585.5|3585|3585.5|3584.5|3585.5|3585|3585.5|3584.5|0
1609249050000|2020-12-29 13:37:30|3585|3584|3585|3584|3585|3584.5|3584.5|3584|689
1609249070000|2020-12-29 13:37:50|3585.5|3584.5|3585.5|3584.5|3585.5|3584.5|3585|3584|1569
1609249080000|2020-12-29 13:38:00|3586|3585|3586|3585|3586|3585|3586|3585|107
1609249090000|2020-12-29 13:38:10|3585.5|3584.5|3584.5|3584|3586|3584.5|3584.5|3584|442
1609249100000|2020-12-29 13:38:20|3585|3584.5|3586|3585|3586|3585|3585|3584.5|91
1609249110000|2020-12-29 13:38:30|3586.5|3585.5|3586.5|3585.5|3587|3586|3586|3585.5|477
1609249150000|2020-12-29 13:39:10|3586|3585|3586.5|3585|3586.5|3585|3585.5|3585|192
1609249160000|2020-12-29 13:39:20|3586|3585.5|3586.5|3585|3586.5|3585.5|3586|3585|0
1609249170000|2020-12-29 13:39:30|3586||3586.5||3586.5||3586||0
1609249180000|2020-12-29 13:39:40|3586|3585.5|3586.5|3585.5|3586.5|3585.5|3586|3585.5|0
1609249190000|2020-12-29 13:39:50|3586|3585|3585.5|3585|3586|3585|3585.5|3585|258
1609249200000|2020-12-29 13:40:00|3586||3586||3586||3586||0
1609249210000|2020-12-29 13:40:10|3586.5|3585.5|3586|3585|3586.5|3586|3585.5|3585|1428
1609249220000|2020-12-29 13:40:20|3585.5|3584.5|3585|3584|3585.5|3584.5|3585|3584|273
1609249230000|2020-12-29 13:40:30|3585.5|3584.5|3585.5|3585|3586|3585.5|3585.5|3584.5|1009
1609249240000|2020-12-29 13:40:40|3586|3585.5|3585.5|3584.5|3586.5|3585.5|3585|3584.5|1220
1609249250000|2020-12-29 13:40:50|3586|3585|3586.5|3585.5|3586.5|3585.5|3586|3585|438
1609249260000|2020-12-29 13:41:00|3586|3585|3586|3585|3586.5|3585|3586|3585|0
1609249270000|2020-12-29 13:41:10||3584.5||3584.5||3584.5||3584.5|41
1609249290000|2020-12-29 13:41:30|3585.5|3585|3586|3585|3586|3585|3585.5|3585|230
1609249300000|2020-12-29 13:41:40|3586.5|3585.5|3586|3585.5|3586.5|3585.5|3586|3585.5|500
1609249310000|2020-12-29 13:41:50|3586.5|3586|3586.5|3585.5|3586.5|3586|3586.5|3585.5|372
1609249320000|2020-12-29 13:42:00|3586|3585|3586|3585|3586|3585|3586|3585|887
1609249330000|2020-12-29 13:42:10|3586.5|3585.5|3586|3585|3586.5|3585.5|3586|3585|485
1609249340000|2020-12-29 13:42:20||3585.5||3585||3585.5||3585|450
1609249350000|2020-12-29 13:42:30|3586.5|3585.5|3586.5|3585.5|3586.5|3586|3586.5|3585.5|738
1609249360000|2020-12-29 13:42:40|3587|3586|3587|3586|3587.5|3586.5|3586.5|3586|1049
1609249370000|2020-12-29 13:42:50|3587.5|3586.5|3587|3586|3587.5|3586.5|3587|3586|144
1609249380000|2020-12-29 13:43:00|3586.5|3586.5|3587|3586|3587|3586.5|3586.5|3586|312
1609249390000|2020-12-29 13:43:10|3586.5|3585.5|3586.5|3585.5|3586.5|3586|3586.5|3585.5|2216
1609249400000|2020-12-29 13:43:20|3586|3585|3586.5|3585.5|3586.5|3586|3586|3585|629
1609249420000|2020-12-29 13:43:40||3586||3585.5||3586||3585.5|674
1609249430000|2020-12-29 13:43:50|3587|3586|3587|3586|3587|3586.5|3587|3586|297
1609249440000|2020-12-29 13:44:00|3587.5|3586.5|3588|3587|3588|3587|3587.5|3586.5|298
1609249450000|2020-12-29 13:44:10|3587.5||3588||3588||3587.5||205
1609249460000|2020-12-29 13:44:20|3588.5|3587.5|3588|3587|3588.5|3587.5|3588|3587|450
1609249470000|2020-12-29 13:44:30|3587.5||3588||3588||3587.5||70
1609249480000|2020-12-29 13:44:40|3588.5||3588.5||3588.5||3588.5||0
1609249490000|2020-12-29 13:44:50|3588||3588||3588||3588||0
1609249500000|2020-12-29 13:45:00|3587.5|3586.5|3587.5|3586.5|3588|3586.5|3586.5|3586|852
1609249510000|2020-12-29 13:45:10|3588|3587|3587.5|3586.5|3588|3587|3587.5|3586.5|57
1609249530000|2020-12-29 13:45:30|3588||3588||3588||3588||0
1609249540000|2020-12-29 13:45:40|3587.5|3587|3588.5|3587.5|3588.5|3587.5|3587.5|3587|431
1609249550000|2020-12-29 13:45:50|3589|3588|3589.5|3588.5|3589.5|3588.5|3589|3588|805
1609249560000|2020-12-29 13:46:00|3590|3589|3589.5|3588.5|3590|3589|3589|3588.5|320
1609249580000|2020-12-29 13:46:20|3590|3589|3590.5|3589|3590.5|3589.5|3590|3589|233
1609249590000|2020-12-29 13:46:30|3590|3589.5|3589.5|3588.5|3590|3589.5|3589|3588.5|1627
1609249600000|2020-12-29 13:46:40|3589|3588|3588.5|3587.5|3589|3588|3588|3587.5|408
1609249610000|2020-12-29 13:46:50|3589|3588|3589|3588|3589|3588|3588.5|3587.5|230
1609249620000|2020-12-29 13:47:00|3589.5|3588.5|3589.5|3588.5|3589.5|3589|3589|3588.5|333
1609249630000|2020-12-29 13:47:10|3590|3589|3590|3589.5|3590.5|3589.5|3590|3589|80
1609249640000|2020-12-29 13:47:20|3590.5|3589|3590|3589|3590.5|3589.5|3589|3588.5|1954
1609249650000|2020-12-29 13:47:30||3589.5||3589.5||3589.5||3589.5|0
1609249660000|2020-12-29 13:47:40|3590.5|3589|3591|3590|3591|3590.5|3590.5|3589|361
1609249670000|2020-12-29 13:47:50|3590.5|3589.5|3591|3590|3591|3590.5|3590|3589.5|2637
1609249680000|2020-12-29 13:48:00|3591.5|3590.5|3592|3591|3592|3591.5|3591.5|3590.5|888
1609249690000|2020-12-29 13:48:10|3592.5|3591.5|3592.5|3591.5|3592.5|3591.5|3592.5|3591.5|48
1609249700000|2020-12-29 13:48:20|3592||3592.5||3592.5||3592||300
1609249710000|2020-12-29 13:48:30|||||||||308
1609249720000|2020-12-29 13:48:40|3592|3591|3591.5|3590.5|3592|3591|3591|3590.5|963
1609249730000|2020-12-29 13:48:50|3591|3590|3591|3589.5|3591|3590|3590.5|3589.5|115
1609249740000|2020-12-29 13:49:00|3590.5||3591||3591||3590.5||0
1609249760000|2020-12-29 13:49:20|3590.5|3590|3590.5|3589.5|3590.5|3590|3590|3589|473
1609249770000|2020-12-29 13:49:30|3590|3589|3589|3588|3590|3589|3589|3588|786
1609249780000|2020-12-29 13:49:40|3589.5|3588.5|3589|3588.5|3589.5|3589|3589|3588.5|98
1609249790000|2020-12-29 13:49:50|||||||||2
1609249800000|2020-12-29 13:50:00|3589.5|3589|3591.5|3590.5|3591.5|3590.5|3589.5|3588.5|1272
1609249810000|2020-12-29 13:50:10|||||||||101
1609249820000|2020-12-29 13:50:20|3591|3590|3591.5|3590|3591.5|3590|3591|3590|0
1609249830000|2020-12-29 13:50:30|3592|3590.5|3592|3591|3592|3591.5|3592|3590.5|1943
1609249840000|2020-12-29 13:50:40|3591.5|3590.5|3591|3590|3591.5|3590.5|3591|3590|1146
1609249860000|2020-12-29 13:51:00|||||||||120
1609249870000|2020-12-29 13:51:10|3590.5|3589.5|3591|3589.5|3591|3589.5|3590|3589.5|12
1609249880000|2020-12-29 13:51:20|3590.5|3589|3590.5|3589.5|3590.5|3589.5|3590.5|3589|0
1609249890000|2020-12-29 13:51:30||3589||3589||3589.5||3589|0
1609249900000|2020-12-29 13:51:40|3590|3589.5|3590.5|3589|3590.5|3589.5|3590|3589|103
1609249910000|2020-12-29 13:51:50||3589.5||3589.5||3589.5||3589.5|0
1609249920000|2020-12-29 13:52:00|||||||||55
1609249940000|2020-12-29 13:52:20|3591|3590|3591.5|3590.5|3591.5|3590.5|3590.5|3589.5|110
1609249950000|2020-12-29 13:52:30|||||||||55
1609249960000|2020-12-29 13:52:40|3592|3591|3592|3591|3592|3591|3592|3591|0
1609249970000|2020-12-29 13:52:50|3591.5|3591.5|3591.5|3591|3591.5|3591.5|3591.5|3591|470
1609249980000|2020-12-29 13:53:00|3592|3591.5|3592|3591|3592|3591.5|3592|3591|200
1609249990000|2020-12-29 13:53:10|3591.5|3590.5|3591.5|3590.5|3591.5|3590.5|3591.5|3590.5|774
1609250000000|2020-12-29 13:53:20|3591|3590|3591|3590|3591.5|3591|3590.5|3590|2427
1609250010000|2020-12-29 13:53:30|||||||||91
1609250030000|2020-12-29 13:53:50|3590.5|3589.5|3590.5|3589.5|3590.5|3590|3589.5|3589|399
1609250050000|2020-12-29 13:54:10||3590||3590||3590||3590|0
1609250070000|2020-12-29 13:54:30|3591|3590.5|3591|3590|3591.5|3590.5|3591|3590|1
1609250080000|2020-12-29 13:54:40||3590.5||3590||3590.5||3590|726
1609250090000|2020-12-29 13:54:50|3591.5|3590.5|3592|3591|3592|3591.5|3591.5|3590.5|1083
1609250100000|2020-12-29 13:55:00|3591.5|3590.5|3591.5|3590.5|3591.5|3590.5|3591.5|3590.5|97
1609250110000|2020-12-29 13:55:10||3591||3591||3591||3591|220
1609250120000|2020-12-29 13:55:20|3592|3591.5|3591.5|3590.5|3592|3591.5|3591.5|3590.5|62
1609250140000|2020-12-29 13:55:40|3591|3590|3591|3590|3591.5|3590|3590.5|3590|1547
1609250160000|2020-12-29 13:56:00|3590.5|3589.5|3590.5|3589.5|3590.5|3590|3590.5|3589.5|1042
1609250170000|2020-12-29 13:56:10|3590|3590|3589.5|3589|3590.5|3590|3589|3588.5|2929
1609250180000|2020-12-29 13:56:20|3590|3589.5|3590|3589|3590|3589.5|3590|3589|222
1609250210000|2020-12-29 13:56:50|3589.5||3589.5||3589.5||3589.5||25
1609250220000|2020-12-29 13:57:00|||||||||8
1609250230000|2020-12-29 13:57:10|3590||3590||3590||3590||468
1609250250000|2020-12-29 13:57:30|3589.5|3588.5|3589.5|3588.5|3589.5|3588.5|3589|3588.5|1870
1609250260000|2020-12-29 13:57:40|3590|3589|3591|3590|3591|3590|3590|3589|129
1609250270000|2020-12-29 13:57:50|3591.5|3590.5|3591|3590|3591.5|3591|3591|3590|1323
1609250280000|2020-12-29 13:58:00|3591.5||3591.5||3591.5||3591.5||0
1609250290000|2020-12-29 13:58:10|3591||3591||3591||3591||0
1609250300000|2020-12-29 13:58:20||3590.5||3590||3590.5||3590|4
1609250310000|2020-12-29 13:58:30|3590.5|3589.5|3590.5|3589.5|3590.5|3589.5|3590.5|3589.5|458
1609250320000|2020-12-29 13:58:40|||||||||455
1609250340000|2020-12-29 13:59:00|3591|3590|3591.5|3590|3591.5|3590.5|3591|3589.5|657
1609250350000|2020-12-29 13:59:10|3591||3591||3591||3591||1253
1609250360000|2020-12-29 13:59:20|3591.5|3590.5|3591.5|3590.5|3591.5|3590.5|3591|3590.5|383
1609250380000|2020-12-29 13:59:40|3592|3591|3592|3591|3592|3591.5|3592|3591|356
1609250390000|2020-12-29 13:59:50|3592.5|3591.5|3592.5|3591.5|3592.5|3592|3592.5|3591.5|6
1609250400000|2020-12-29 14:00:00|3592|3592|3591.5|3591|3592.5|3592|3591.5|3591|1326
1609250410000|2020-12-29 14:00:10|3592|3591.5|3591.5|3590.5|3592.5|3591.5|3591.5|3590.5|912
1609250420000|2020-12-29 14:00:20|3592||3591.5||3592||3591.5||0
1609250430000|2020-12-29 14:00:30|3592||3592||3592||3591.5||40
1609250440000|2020-12-29 14:00:40|3591.5|3591|3592|3591|3592|3591|3591.5|3591|120
1609250450000|2020-12-29 14:00:50|3591.5|3590.5|3591.5|3590.5|3591.5|3590.5|3591.5|3590.5|13
1609250460000|2020-12-29 14:01:00|3592|3591|3592|3590.5|3592|3591|3592|3590.5|0
1609250470000|2020-12-29 14:01:10|3591.5||3591.5||3591.5||3591.5||143
1609250480000|2020-12-29 14:01:20||3590||3590||3590||3590|1
1609250490000|2020-12-29 14:01:30|3591||3591||3591.5||3590.5||250
1609250510000|2020-12-29 14:01:50|3590.5|3589.5|3589.5|3588.5|3591|3590|3589.5|3588.5|1774
1609250520000|2020-12-29 14:02:00|3589|3588|3589|3588.5|3589|3588.5|3589|3588|0
1609250530000|2020-12-29 14:02:10||3588||3588.5||3588.5||3588|1
1609250540000|2020-12-29 14:02:20|3589.5|3589|3590|3589|3590|3589|3589.5|3588.5|910
1609250550000|2020-12-29 14:02:30|3589.5|3588.5|3589.5|3588.5|3589.5|3588.5|3589|3588.5|937
1609250560000|2020-12-29 14:02:40|3589|3589|3589.5|3588.5|3589.5|3589|3589|3588.5|952
1609250570000|2020-12-29 14:02:50|3589||3589.5||3589.5||3589||11
1609250580000|2020-12-29 14:03:00|3589|3588|3589|3588|3589.5|3588.5|3588.5|3588|679
1609250590000|2020-12-29 14:03:10|3588.5|3588.5|3588.5|3587.5|3589|3588.5|3588.5|3587.5|280
1609250600000|2020-12-29 14:03:20|3589|3588|3589|3588|3589|3588|3588.5|3588|22
1609250610000|2020-12-29 14:03:30|3589.5|3588.5|3589.5|3588.5|3589.5|3588.5|3589.5|3588.5|110
1609250620000|2020-12-29 14:03:40|3590|3589|3590|3589|3590|3589.5|3590|3589|441
1609250630000|2020-12-29 14:03:50|3589.5|3589.5|3589.5|3589|3590|3589.5|3589.5|3589|126
1609250640000|2020-12-29 14:04:00|3590|3588.5|3589.5|3588.5|3590|3588.5|3589|3588.5|211
1609250650000|2020-12-29 14:04:10|3590||3589.5||3590||3589||11
1609250670000|2020-12-29 14:04:30|3590|3589|3590|3588.5|3590|3589.5|3589|3588.5|351
1609250680000|2020-12-29 14:04:40|3589.5||3589.5||3590||3589.5||11
1609250690000|2020-12-29 14:04:50|3589|3588|3589|3588|3589|3588.5|3588.5|3588|284
1609250700000|2020-12-29 14:05:00|3589.5|3588.5|3590|3589|3590|3589|3589.5|3588|736
1609250720000|2020-12-29 14:05:20|3589.5|3588.5|3589|3588.5|3590|3588.5|3589|3588|308
1609250730000|2020-12-29 14:05:30|3589.5|3589|3589.5|3588.5|3590|3589|3589.5|3588.5|1071
1609250780000|2020-12-29 14:06:20|3590|3589|3590|3588.5|3590|3589|3589.5|3588.5|1016
1609250790000|2020-12-29 14:06:30|3589.5|3589|3590|3589|3590|3589|3589.5|3589|0
1609250800000|2020-12-29 14:06:40|3589.5|3588.5|3589.5|3588.5|3589.5|3588.5|3589.5|3588.5|0
1609250810000|2020-12-29 14:06:50|3589||3589.5||3589.5||3589||0
1609250820000|2020-12-29 14:07:00|3589|3588|3588.5|3588|3589|3588|3588.5|3588|265
1609250840000|2020-12-29 14:07:20|3588|3587.5|3588|3587.5|3588.5|3588|3588|3587.5|394
1609250850000|2020-12-29 14:07:30|3587.5|3587|3587|3586|3587.5|3587|3587|3586|335
1609250860000|2020-12-29 14:07:40|3587.5|3586.5|3587.5|3586|3587.5|3586.5|3587.5|3586|63
1609250870000|2020-12-29 14:07:50|3587||3587||3587||3587||0
1609250890000|2020-12-29 14:08:10|3586.5|3586.5|3587|3586|3587|3586.5|3586.5|3586|1282
1609250900000|2020-12-29 14:08:20|3586.5||3586.5||3586.5||3586.5||425
1609250910000|2020-12-29 14:08:30|3587|3585.5|3586.5|3585.5|3587|3585.5|3586.5|3585.5|941
1609250920000|2020-12-29 14:08:40|3587|3586|3587.5|3587|3588|3587|3587|3586|544
1609250930000|2020-12-29 14:08:50|3588|3587.5|3588|3587|3588|3587.5|3588|3587|175
1609250940000|2020-12-29 14:09:00|3587.5||3587.5||3587.5||3587.5||22
1609250950000|2020-12-29 14:09:10|3587|3586.5|3587.5|3586.5|3587.5|3586.5|3587|3586.5|121
1609250960000|2020-12-29 14:09:20|3587|3587|3588|3586.5|3588|3587|3587|3586.5|184
1609250970000|2020-12-29 14:09:30||3587||3587||3587||3587|0
1609250980000|2020-12-29 14:09:40||3586.5||3586.5||3586.5||3586.5|0
1609250990000|2020-12-29 14:09:50|3587.5|3586|3586.5|3585|3587.5|3586|3586.5|3585|105
1609251000000|2020-12-29 14:10:00|3587|3585.5|3588|3587|3588|3587|3587|3585.5|324
1609251010000|2020-12-29 14:10:10|3588.5|3587.5|3588.5|3587|3588.5|3587.5|3588|3587|0
1609251020000|2020-12-29 14:10:20|3588|3586.5|3587|3586|3588|3587|3587|3586|106
1609251040000|2020-12-29 14:10:40||3586.5||3586||3586.5||3586|0
1609251050000|2020-12-29 14:10:50|3587.5|3586.5|3587.5|3586|3587.5|3586.5|3587.5|3586|0
1609251060000|2020-12-29 14:11:00||3586.5||3586.5||3586.5||3586.5|0
1609251070000|2020-12-29 14:11:10|||||||||181
1609251080000|2020-12-29 14:11:20|3587||3587||3587||3587||227
1609251090000|2020-12-29 14:11:30|3586.5|3586|3586.5|3586|3586.5|3586|3586.5|3586|855
1609251100000|2020-12-29 14:11:40|3586|3585.5|3586|3585.5|3586.5|3586|3586|3585.5|414
1609251110000|2020-12-29 14:11:50|3585.5|3585|3586|3585|3586|3585|3585.5|3585|357
1609251120000|2020-12-29 14:12:00|3585.5|3584.5|3586|3585|3586|3585|3585.5|3584.5|478
1609251130000|2020-12-29 14:12:10|3585.5|3584.5|3583.5|3583|3585.5|3584.5|3583.5|3583|868
1609251140000|2020-12-29 14:12:20|3583|3582.5|3583|3582.5|3583|3582.5|3582.5|3582|953
1609251150000|2020-12-29 14:12:30|3583.5|3583|3583.5|3582.5|3583.5|3583|3583.5|3582.5|13
1609251170000|2020-12-29 14:12:50|3583|3583|3583|3582|3583.5|3583|3582.5|3582|2422
1609251180000|2020-12-29 14:13:00|3582.5||3582.5||3582.5||3582.5||0
1609251190000|2020-12-29 14:13:10|3583||3583||3583||3583||0
1609251200000|2020-12-29 14:13:20|3582.5|3581.5|3582.5|3581.5|3582.5|3582|3582|3581.5|952
1609251220000|2020-12-29 14:13:40|3583|3582|3583.5|3583|3583.5|3583|3583|3582|937
1609251240000|2020-12-29 14:14:00|3584|3583.5|3584.5|3584|3584.5|3584|3584|3583|928
1609251250000|2020-12-29 14:14:10|3585||3585||3585||3585||784
1609251260000|2020-12-29 14:14:20|3584.5|3583.5|3584.5|3583.5|3584.5|3583.5|3584|3583.5|45
1609251270000|2020-12-29 14:14:30|3584|3583|3584|3583.5|3584|3583.5|3584|3583|30
1609251280000|2020-12-29 14:14:40|3583.5|3583|3583|3582|3583.5|3583|3582|3581.5|1485
1609251320000|2020-12-29 14:15:20|3582.5|3581.5|3582|3581|3583|3581.5|3581.5|3581|435
1609251350000|2020-12-29 14:15:50|3582.5|3581.5|3582.5|3581.5|3582.5|3582|3582|3581.5|2010
1609251360000|2020-12-29 14:16:00|3583|3582|3583.5|3582.5|3583.5|3582.5|3583|3582|559
1609251390000|2020-12-29 14:16:30|3583|3582|3582.5|3581.5|3583|3582|3582|3581|847
1609251410000|2020-12-29 14:16:50|3583|3582|3583.5|3582.5|3583.5|3582.5|3583|3582|909
1609251420000|2020-12-29 14:17:00|3584||3584||3584||3584||0
1609251430000|2020-12-29 14:17:10|3583.5||3583.5||3583.5||3583.5||0
1609251440000|2020-12-29 14:17:20|3584||3583.5||3584||3583.5||0
1609251460000|2020-12-29 14:17:40|3583|3582|3582.5|3581.5|3583.5|3582|3582|3581|1679
1609251470000|2020-12-29 14:17:50|3582|3581|3582|3581|3582|3581|3581.5|3581|435
1609251480000|2020-12-29 14:18:00|3582.5|3581.5|3582.5|3581.5|3582.5|3582|3582.5|3581.5|123
1609251490000|2020-12-29 14:18:10||3582||3581.5||3582||3581.5|0
1609251500000|2020-12-29 14:18:20|3583|3582|3583.5|3582.5|3583.5|3582.5|3583|3581.5|483
1609251510000|2020-12-29 14:18:30|3583|3583|3584|3583|3584|3583|3583|3582.5|2499
1609251520000|2020-12-29 14:18:40|3584.5|3583.5|3584|3583|3584.5|3583.5|3584|3583|29
1609251530000|2020-12-29 14:18:50|3584.5||3584.5||3584.5||3584.5||0
1609251540000|2020-12-29 14:19:00||3583.5||3583.5||3584||3583.5|0
1609251550000|2020-12-29 14:19:10|3585|3584|3585|3584.5|3585|3584.5|3585|3584|98
1609251560000|2020-12-29 14:19:20|3585.5|3585|3585.5|3584.5|3586|3585|3585|3584.5|1431
1609251570000|2020-12-29 14:19:30||3585||3584.5||3585||3584.5|30
1609251580000|2020-12-29 14:19:40|3586|3585|3586|3585|3586|3585|3586|3585|5
1609251590000|2020-12-29 14:19:50||3585.5||3585||3585.5||3585|0
1609251600000|2020-12-29 14:20:00|3585.5|3585.5|3585|3584.5|3585.5|3585.5|3585|3584.5|84
1609251610000|2020-12-29 14:20:10|3585.5|3585|3585|3584|3585.5|3585|3584.5|3584|326
1609251640000|2020-12-29 14:20:40|||||||||2
1609251650000|2020-12-29 14:20:50|3585.5|3584.5|3585|3584.5|3585.5|3584.5|3585|3584|1058
1609251660000|2020-12-29 14:21:00||3584||3584||3584.5||3584|343
1609251700000|2020-12-29 14:21:40|3584.5|3584.5|3585|3584|3585|3584.5|3584.5|3584|87
1609251720000|2020-12-29 14:22:00|3584.5|3583.5|3584|3583|3585|3583.5|3583.5|3583|699
1609251730000|2020-12-29 14:22:10|3583.5|3582.5|3583.5|3582.5|3583.5|3583|3583|3582.5|645
1609251750000|2020-12-29 14:22:30|3583|3582|3582.5|3582|3583|3582|3582.5|3582|379
1609251760000|2020-12-29 14:22:40|||||||||244
1609251770000|2020-12-29 14:22:50|3583|3582.5|3583|3582|3583|3582.5|3583|3582|116
1609251780000|2020-12-29 14:23:00|3583.5|3582.5|3583.5|3582.5|3584.5|3584|3583|3582|14619
1609251790000|2020-12-29 14:23:10|||||||||31
1609251800000|2020-12-29 14:23:20|3583|3583|3583.5|3582.5|3583.5|3583|3583|3582.5|1106
1609251810000|2020-12-29 14:23:30|3584|3583|3584|3583|3584|3583|3584|3583|293
1609251820000|2020-12-29 14:23:40|3583.5||3583.5||3583.5||3583.5||0
1609251830000|2020-12-29 14:23:50|3583|3582.5|3583.5|3582.5|3583.5|3582.5|3583|3582.5|153
1609251900000|2020-12-29 14:25:00|3584|3583|3584|3583.5|3584.5|3583.5|3584|3582.5|826
1609251910000|2020-12-29 14:25:10|3584.5|3584|3585|3584|3585|3584|3584.5|3584|250
1609251930000|2020-12-29 14:25:30|3585.5|3584.5|3585.5|3584.5|3586|3585|3585.5|3584.5|272
1609251940000|2020-12-29 14:25:40|3586|3585|3585.5|3584.5|3586|3585|3585.5|3584.5|605
1609251960000|2020-12-29 14:26:00|3586|3585|3585.5|3584.5|3586|3585|3585|3584.5|254
1609251970000|2020-12-29 14:26:10|3585|3584|3584.5|3583|3585.5|3584|3584|3583|718
1609251980000|2020-12-29 14:26:20|3584|3582.5|3584|3583|3584.5|3583.5|3583.5|3582.5|556
1609251990000|2020-12-29 14:26:30|3584.5|3583.5|3585|3584|3585|3584.5|3584.5|3583.5|1009
1609252000000|2020-12-29 14:26:40|3585.5||3585.5||3585.5||3585.5||500
1609252010000|2020-12-29 14:26:50|3585|3584.5|3585.5|3584.5|3585.5|3584.5|3585|3584.5|10
1609252040000|2020-12-29 14:27:20|||||||||159
1609252060000|2020-12-29 14:27:40|3585|3584|3584.5|3583.5|3585|3584|3584|3583.5|418
1609252070000|2020-12-29 14:27:50|3584||3584||3584||3584||176
1609252080000|2020-12-29 14:28:00|3583.5|3583|3583|3582|3584.5|3583.5|3582.5|3582|8125
1609252090000|2020-12-29 14:28:10|3583.5|3582.5|3583.5|3582.5|3583.5|3582.5|3583.5|3582|1272
1609252100000|2020-12-29 14:28:20|3583|3582|3583|3582|3583.5|3582|3582|3581.5|3193
1609252110000|2020-12-29 14:28:30||3582.5||3582||3582.5||3582|0
1609252120000|2020-12-29 14:28:40|3582.5|3581.5|3582|3581.5|3583|3581.5|3582|3581.5|525
1609252130000|2020-12-29 14:28:50|3581.5|3581|3581.5|3581|3581.5|3581|3581.5|3581|573
1609252140000|2020-12-29 14:29:00|3581|3580.5|3581|3580.5|3581|3580.5|3580.5|3580|2683
1609252150000|2020-12-29 14:29:10|3581.5||3581||3581.5||3581||0
1609252160000|2020-12-29 14:29:20|3581.5|3581|3581|3580.5|3581.5|3581|3581|3580.5|60
1609252170000|2020-12-29 14:29:30|3581.5|3581|3582|3581.5|3582.5|3581.5|3581.5|3581|1090
1609252180000|2020-12-29 14:29:40|3582.5||3582.5||3582.5||3582.5||0
1609252190000|2020-12-29 14:29:50|3582|3581|3583.5|3582.5|3584|3583.5|3582|3581|8313
1609252200000|2020-12-29 14:30:00|3583|3582|3578.5|3577.5|3583.5|3582.5|3578|3577.5|14350
1609252210000|2020-12-29 14:30:10|3578|3577|3578.5|3577.5|3578.5|3577.5|3577|3576|7041
1609252220000|2020-12-29 14:30:20|3579|3578|3580.5|3580|3580.5|3580|3579|3578|3249
1609252230000|2020-12-29 14:30:30|3580|3579.5|3583|3581.5|3583|3582|3580|3578.5|6609
1609252240000|2020-12-29 14:30:40|3582.5|3581|3582.5|3581|3582.5|3582|3581.5|3580.5|1890
1609252250000|2020-12-29 14:30:50|3582|3580.5|3582.5|3581|3582.5|3581|3581|3580.5|1
1609252260000|2020-12-29 14:31:00|3583|3581.5|3581|3580|3583|3581.5|3580.5|3579.5|336
1609252270000|2020-12-29 14:31:10|3581.5|3579.5|3581|3580|3581.5|3580.5|3581|3579.5|614
1609252280000|2020-12-29 14:31:20|3580.5|3579.5|3580.5|3579.5|3581.5|3580.5|3580.5|3579.5|3333
1609252290000|2020-12-29 14:31:30|3581|3580|3580.5|3579.5|3581|3580.5|3580.5|3579.5|499
1609252300000|2020-12-29 14:31:40|3581|3580|3578.5|3577.5|3581|3580|3578|3577.5|2311
1609252310000|2020-12-29 14:31:50|3578|3577|3580|3578.5|3580|3579.5|3578|3577|1786
1609252320000|2020-12-29 14:32:00|3579.5|3579|3579.5|3578.5|3580|3579.5|3579|3578|637
1609252330000|2020-12-29 14:32:10|3579|3579|3579|3578|3579.5|3579|3578|3577.5|823
1609252340000|2020-12-29 14:32:20|3578.5|3577.5|3578|3577|3578.5|3577.5|3577.5|3577|886
1609252350000|2020-12-29 14:32:30|3578.5|3577.5|3579|3577.5|3579|3578|3578|3577|1592
1609252360000|2020-12-29 14:32:40|3578.5|3578|3578.5|3578|3579|3578.5|3578|3578|2367
1609252370000|2020-12-29 14:32:50|3579|3577.5|3576.5|3576|3579|3578|3576.5|3575.5|1737
1609252380000|2020-12-29 14:33:00|3577|3575.5|3577.5|3576.5|3577.5|3577|3576.5|3575.5|961
1609252390000|2020-12-29 14:33:10|3577|3576|3577.5|3576.5|3577.5|3577|3576.5|3575.5|113
1609252400000|2020-12-29 14:33:20|3577|3576|3575|3574|3577|3576|3573.5|3573|7804
1609252410000|2020-12-29 14:33:30|3574.5|3573.5|3574|3573|3574.5|3573.5|3574|3573|257
1609252420000|2020-12-29 14:33:40|3573.5|3572.5|3574|3572.5|3574|3573|3573|3572|971
1609252430000|2020-12-29 14:33:50|3574.5|3573|3574.5|3573.5|3574.5|3574|3574.5|3573|1327
1609252440000|2020-12-29 14:34:00|3574|3573|3574.5|3573|3574.5|3573.5|3573|3572|2848
1609252450000|2020-12-29 14:34:10|3574|3573.5|3574.5|3573|3574.5|3573.5|3574|3573|175
1609252460000|2020-12-29 14:34:20|3575|3573.5|3576.5|3575|3576.5|3576|3575|3573.5|3799
1609252470000|2020-12-29 14:34:30|3576|3574.5|3575|3573.5|3576|3574.5|3574|3573.5|849
1609252480000|2020-12-29 14:34:40|3574.5|3574|3575.5|3574.5|3575.5|3574.5|3574.5|3574|2353
1609252490000|2020-12-29 14:34:50|3575|3574|3575|3574|3576|3575|3575|3574|620
1609252500000|2020-12-29 14:35:00|3574.5|3573.5|3575|3574|3575|3574|3573|3572.5|2376
1609252510000|2020-12-29 14:35:10|3575.5|3574.5|3577|3575.5|3577|3576|3575.5|3574.5|924
1609252520000|2020-12-29 14:35:20|3576.5|3575|3576|3575|3576.5|3575|3575.5|3575|26
1609252530000|2020-12-29 14:35:30|3576.5|3575.5|3575.5|3575|3577|3576|3575.5|3575|2309
1609252540000|2020-12-29 14:35:40|3576|3575.5|3577|3576|3577|3576|3575.5|3575|1000
1609252550000|2020-12-29 14:35:50|3577.5|3576.5|3577|3575.5|3578|3577.5|3576.5|3575.5|918
1609252560000|2020-12-29 14:36:00|3577.5|3576|3578.5|3577.5|3578.5|3577.5|3577.5|3576|1790
1609252570000|2020-12-29 14:36:10|3578|3577|3577.5|3576|3578|3577|3576.5|3575.5|358
1609252580000|2020-12-29 14:36:20|3578|3576.5|3578|3577|3578.5|3577.5|3577.5|3576.5|329
1609252590000|2020-12-29 14:36:30|3578.5|3577.5|3581|3580|3581|3580|3578.5|3577.5|2525
1609252600000|2020-12-29 14:36:40|3580.5|3580.5|3581|3580|3581|3580.5|3580|3579|500
1609252610000|2020-12-29 14:36:50|3581.5|3580.5|3581.5|3580.5|3582|3581|3581.5|3580|196
1609252620000|2020-12-29 14:37:00|3581|3581|3579.5|3578.5|3581|3581|3579.5|3578.5|1982
1609252630000|2020-12-29 14:37:10|3579|3578|3578.5|3577.5|3579.5|3578|3577.5|3576.5|1974
1609252640000|2020-12-29 14:37:20|3578|3577|3577.5|3576|3578|3577|3576.5|3576|4047
1609252650000|2020-12-29 14:37:30|3578|3576.5|3578|3577|3579|3578.5|3578|3576.5|745
1609252660000|2020-12-29 14:37:40|3578.5|3577.5|3579|3578|3579|3578.5|3578|3577.5|726
1609252670000|2020-12-29 14:37:50|3578.5|3578.5|3578|3577|3579|3578.5|3577.5|3576.5|1762
1609252680000|2020-12-29 14:38:00|3578.5|3577.5|3578.5|3577.5|3578.5|3578|3577.5|3577|2129
1609252690000|2020-12-29 14:38:10|3579|3578|3578.5|3577.5|3579|3578|3578|3577.5|2753
1609252700000|2020-12-29 14:38:20|3579|3578|3580|3579|3580.5|3579.5|3579|3578|750
1609252710000|2020-12-29 14:38:30|3580.5|3579.5|3581|3579.5|3582|3581.5|3580.5|3579.5|2265
1609252720000|2020-12-29 14:38:40|3580.5|3580|3581.5|3580.5|3581.5|3580.5|3580.5|3579.5|391
1609252730000|2020-12-29 14:38:50|3581|3581|3582|3581|3582|3581|3581|3580|102
1609252740000|2020-12-29 14:39:00|3582.5|3581.5|3583|3582.5|3583|3582.5|3582|3581|718
1609252750000|2020-12-29 14:39:10|3582.5|3582|3583|3582|3583.5|3582.5|3582.5|3582|249
1609252760000|2020-12-29 14:39:20|3583.5|3582.5|3584|3583.5|3584.5|3583.5|3583|3582.5|2305
1609252770000|2020-12-29 14:39:30|3584.5|3584|3584|3582.5|3585|3584|3583.5|3582.5|1087
1609252780000|2020-12-29 14:39:40|3584.5|3583|3583|3582|3584.5|3583.5|3583|3582|2218
1609252790000|2020-12-29 14:39:50|3583.5|3582.5|3583|3582|3583.5|3583|3583|3582|885
1609252800000|2020-12-29 14:40:00|3583.5|3582.5|3583.5|3582.5|3584|3583.5|3582|3581.5|4900
1609252810000|2020-12-29 14:40:10|3583|3583|3584|3583|3584.5|3583.5|3583|3583|53
1609252820000|2020-12-29 14:40:20|3583.5|3582.5|3584.5|3583.5|3584.5|3583.5|3583.5|3582.5|1774
1609252830000|2020-12-29 14:40:30|3584|3584|3584|3583|3584|3584|3583|3582.5|2382
1609252840000|2020-12-29 14:40:40|3583.5|3582.5|3583|3582|3583.5|3582.5|3582.5|3582|353
1609252850000|2020-12-29 14:40:50|3582.5|3581.5|3582.5|3581.5|3582.5|3582|3581.5|3580.5|1441
1609252860000|2020-12-29 14:41:00|3582|3582|3583|3581.5|3583.5|3582.5|3582|3581.5|338
1609252870000|2020-12-29 14:41:10|3582.5|3581|3582.5|3581.5|3583|3581.5|3582|3581|1
1609252880000|2020-12-29 14:41:20|3583|3582|3582.5|3581.5|3583|3582.5|3582|3581.5|975
1609252890000|2020-12-29 14:41:30|3583|3582|3582|3580.5|3583|3582|3581.5|3580.5|212
1609252900000|2020-12-29 14:41:40|3581.5|3580|3581.5|3580.5|3582|3581.5|3581|3580|4439
1609252910000|2020-12-29 14:41:50|3582|3581|3583|3581.5|3583|3581.5|3581|3581|4201
1609252920000|2020-12-29 14:42:00|3583.5|3582|3584|3583|3584|3583.5|3583.5|3582|1486
1609252930000|2020-12-29 14:42:10|3583.5|3583.5|3584.5|3583|3584.5|3583.5|3583|3582.5|3124
1609252940000|2020-12-29 14:42:20|3585|3583.5|3584.5|3583.5|3585|3584.5|3584|3583.5|100
1609252950000|2020-12-29 14:42:30|3584|3583|3584.5|3583|3584.5|3583|3584|3583|455
1609252960000|2020-12-29 14:42:40|3585|3583.5|3585.5|3584.5|3585.5|3585|3584.5|3583.5|2465
1609252970000|2020-12-29 14:42:50|3585|3585|3585.5|3584.5|3585.5|3585|3584.5|3584|1257
1609252980000|2020-12-29 14:43:00|3585|3584|3584|3583|3585.5|3584.5|3583.5|3583|5193
1609252990000|2020-12-29 14:43:10|3583.5|3582.5|3581.5|3580|3583.5|3582.5|3581.5|3580|2408
1609253000000|2020-12-29 14:43:20|3581|3580.5|3581.5|3580|3581.5|3580.5|3581|3580|100
1609253010000|2020-12-29 14:43:30|3582|3580.5|3581.5|3581|3582|3581.5|3580.5|3580|3518
1609253020000|2020-12-29 14:43:40|3582|3581.5|3581.5|3580.5|3582|3581.5|3581|3580|2114
1609253030000|2020-12-29 14:43:50|3581|3580|3581.5|3581|3581.5|3581|3580.5|3580|1526
1609253040000|2020-12-29 14:44:00|3582|3581.5|3582.5|3581.5|3582.5|3581.5|3582|3581|323
1609253050000|2020-12-29 14:44:10|3582|3581|3583|3581.5|3583|3582|3581.5|3581|2650
1609253060000|2020-12-29 14:44:20|3582.5|3582|3582|3580.5|3582.5|3582|3581|3580|946
1609253070000|2020-12-29 14:44:30|3581.5|3580|3582|3580.5|3582|3581|3581|3580|0
1609253080000|2020-12-29 14:44:40|3582.5|3581|3582.5|3581|3582.5|3581.5|3582.5|3581|0
1609253090000|2020-12-29 14:44:50|3582|3580.5|3582|3581|3582|3581|3581.5|3580.5|593
1609253100000|2020-12-29 14:45:00|3582.5|3581.5|3583|3582|3583|3582.5|3582.5|3581.5|366
1609253110000|2020-12-29 14:45:10|3582.5|3581.5|3582.5|3582|3582.5|3582|3582|3581.5|545
1609253120000|2020-12-29 14:45:20|3582|3581.5|3583.5|3582.5|3583.5|3583|3582|3581.5|1107
1609253130000|2020-12-29 14:45:30|3584|3583|3584|3583|3584|3583|3584|3582.5|348
1609253140000|2020-12-29 14:45:40|3583.5|3582.5|3583.5|3582.5|3583.5|3582.5|3583.5|3582.5|0
1609253150000|2020-12-29 14:45:50|3584||3584||3584||3584||0
1609253160000|2020-12-29 14:46:00|3584.5|3583|3586|3585.5|3586.5|3586|3584|3583|3653
1609253170000|2020-12-29 14:46:10|3585.5|3585|3585|3584.5|3585.5|3585|3585|3584.5|679
1609253180000|2020-12-29 14:46:20|3584.5|3584|3585.5|3584.5|3585.5|3584.5|3584|3583.5|1953
1609253190000|2020-12-29 14:46:30||3584||3584||3584||3584|0
1609253200000|2020-12-29 14:46:40|3585||3585||3585||3585||0
1609253210000|2020-12-29 14:46:50|3584.5|3584.5|3584.5|3584|3584.5|3584.5|3584.5|3584|237
1609253220000|2020-12-29 14:47:00|3585|3583.5|3583|3582|3585|3584|3583|3582|545
1609253230000|2020-12-29 14:47:10|3583.5|3582.5|3583|3582|3583.5|3582.5|3582.5|3582|3302
1609253250000|2020-12-29 14:47:30|3582.5|3581.5|3582.5|3581.5|3583|3581.5|3581.5|3580.5|1586
1609253260000|2020-12-29 14:47:40|3583|3582|3584.5|3583.5|3584.5|3583.5|3583|3582|681
1609253270000|2020-12-29 14:47:50|3585|3584|3585.5|3584.5|3585.5|3584.5|3585|3584|212
1609253280000|2020-12-29 14:48:00|3585|3584|3585|3584|3585.5|3584.5|3585|3584|198
1609253290000|2020-12-29 14:48:10|3585.5|3584.5|3586|3585|3586.5|3585.5|3585.5|3584.5|2787
1609253300000|2020-12-29 14:48:20||3584.5||3584.5||3584.5||3584.5|103
1609253310000|2020-12-29 14:48:30|3586.5|3585|3585.5|3584.5|3586.5|3586|3585|3584.5|1845
1609253320000|2020-12-29 14:48:40|3586|3585|3585.5|3584|3586|3585.5|3585|3584|824
1609253330000|2020-12-29 14:48:50|3585|3584.5|3585.5|3584.5|3585.5|3585|3585|3584|957
1609253340000|2020-12-29 14:49:00|3585|3584|3584|3583|3585.5|3584.5|3584|3583|3477
1609253350000|2020-12-29 14:49:10||3582.5||3582.5||3582.5||3582.5|0
1609253360000|2020-12-29 14:49:20|3583.5|3582|3583.5|3582.5|3583.5|3582.5|3582.5|3582|672
1609253370000|2020-12-29 14:49:30|3583|3582|3583|3582|3583|3582|3583|3582|30
1609253380000|2020-12-29 14:49:40||3581.5||3581.5||3581.5||3581.5|335
1609253390000|2020-12-29 14:49:50|3582.5|3582|3583|3581.5|3583.5|3583|3582|3581.5|1242
1609253400000|2020-12-29 14:50:00|3583.5|3582|3583.5|3583|3584.5|3583.5|3583.5|3582|203
1609253420000|2020-12-29 14:50:20|3583|3582.5|3583|3582.5|3583|3582.5|3583|3582.5|1807
1609253430000|2020-12-29 14:50:30|3582.5|3582|3583|3582|3583|3582|3582.5|3582|26
1609253440000|2020-12-29 14:50:40|3583.5|3582.5|3584|3583.5|3584.5|3584|3583.5|3582|1311
1609253450000|2020-12-29 14:50:50|3584.5|3584|3585|3583.5|3585|3584|3584|3583.5|788
1609253460000|2020-12-29 14:51:00|3584|3583|3581.5|3580.5|3584.5|3583|3581|3580.5|2781
1609253470000|2020-12-29 14:51:10|3581|3580|3580.5|3580|3581|3580|3580.5|3580|835
1609253480000|2020-12-29 14:51:20|3580|3579.5|3580.5|3579.5|3581|3580|3579.5|3579|147
1609253490000|2020-12-29 14:51:30|3580|3579|3580|3579|3580|3579|3580|3579|300
1609253500000|2020-12-29 14:51:40|3579.5|3578.5|3579.5|3578.5|3580|3578.5|3579|3578.5|2045
1609253510000|2020-12-29 14:51:50|3579|3579|3579.5|3578.5|3580|3579.5|3579|3578.5|1758
1609253520000|2020-12-29 14:52:00|3579|3578|3578.5|3577.5|3579|3578|3578|3577.5|1539
1609253530000|2020-12-29 14:52:10|3578|3578|3579.5|3578.5|3579.5|3578.5|3578|3577|2433
1609253540000|2020-12-29 14:52:20|3580|3579|3579.5|3578.5|3580.5|3580|3579.5|3578.5|3705
1609253550000|2020-12-29 14:52:30|3580|3579|3579.5|3578.5|3580|3579|3579.5|3578.5|110
1609253560000|2020-12-29 14:52:40|3579|3578|3579|3578|3579|3578.5|3578.5|3577.5|573
1609253570000|2020-12-29 14:52:50|3578.5|3578.5|3580|3578.5|3580|3579|3578.5|3578|1350
1609253580000|2020-12-29 14:53:00|3579.5|3579|3579.5|3579|3580|3579|3579.5|3579|20
1609253590000|2020-12-29 14:53:10|3580|3579.5|3580.5|3579.5|3580.5|3580|3580|3579.5|2992
1609253600000|2020-12-29 14:53:20|3580|3579|3579.5|3578.5|3580.5|3579|3579.5|3578.5|195
1609253610000|2020-12-29 14:53:30|3579|3578|3577.5|3576.5|3579|3578.5|3577.5|3576.5|5933
1609253620000|2020-12-29 14:53:40|3578|3577|3579|3577.5|3579|3578|3578|3577|328
1609253630000|2020-12-29 14:53:50|3578.5|3578|3578|3577.5|3579|3578|3578|3577.5|135
1609253640000|2020-12-29 14:54:00|3577.5|3577|3577|3575.5|3577.5|3577|3576.5|3575.5|2488
1609253650000|2020-12-29 14:54:10|3577.5|3576|3576.5|3575.5|3578.5|3578|3576.5|3575.5|1870
1609253660000|2020-12-29 14:54:20|3577|3576|3577|3575.5|3577|3576|3575.5|3575|627
1609253670000|2020-12-29 14:54:30|3576.5|3576|3576.5|3576|3576.5|3576|3576|3576|1409
1609253680000|2020-12-29 14:54:40|3576|3575.5|3575|3574|3576|3575.5|3574.5|3574|2827
1609253690000|2020-12-29 14:54:50||3574.5||3574||3574.5||3574|40
1609253700000|2020-12-29 14:55:00|3574.5|3573.5|3575|3574|3576|3575.5|3574|3573.5|2551
1609253710000|2020-12-29 14:55:10|3575.5|3574.5|3575.5|3574.5|3576|3575|3575|3574.5|1426
1609253720000|2020-12-29 14:55:20|3575|3574|3574.5|3573.5|3575|3574|3574|3573.5|1050
1609253730000|2020-12-29 14:55:30|3575|3574|3574.5|3574|3575.5|3574.5|3574.5|3574|264
1609253740000|2020-12-29 14:55:40|3575|3573.5|3574.5|3573.5|3575|3574|3574|3573.5|163
1609253750000|2020-12-29 14:55:50|3574|3573|3574.5|3573.5|3574.5|3573.5|3573.5|3573|1480
1609253760000|2020-12-29 14:56:00|3575|3574|3575|3574|3576|3575|3574.5|3574|468
1609253770000|2020-12-29 14:56:10|3575.5|3574.5|3574|3573|3575.5|3574.5|3574|3573|1932
1609253780000|2020-12-29 14:56:20|3574.5|3573.5|3572|3571.5|3574.5|3573.5|3571.5|3571|1674
1609253790000|2020-12-29 14:56:30|3572.5|3572|3572.5|3571.5|3573|3572|3572.5|3571.5|357
1609253800000|2020-12-29 14:56:40|3572|3571|3571.5|3570.5|3572|3571|3571|3570.5|264
1609253810000|2020-12-29 14:56:50|3572|3571|3571.5|3570.5|3572|3571.5|3571|3570.5|807
1609253820000|2020-12-29 14:57:00|3571|3570|3570.5|3569.5|3571.5|3570|3570.5|3569.5|3773
1609253830000|2020-12-29 14:57:10|3570|3569|3569|3568|3570.5|3569|3568|3567.5|3095
1609253840000|2020-12-29 14:57:20|3568.5|3567.5|3567.5|3566.5|3569.5|3568.5|3567.5|3566.5|3404
1609253850000|2020-12-29 14:57:30|3568|3567|3570|3569|3570|3569.5|3568|3567|1602
1609253860000|2020-12-29 14:57:40|3569.5|3568.5|3571.5|3570|3571.5|3570.5|3569.5|3568.5|1050
1609253870000|2020-12-29 14:57:50|3572|3570.5|3573|3572|3573|3572|3571.5|3570.5|1186
1609253880000|2020-12-29 14:58:00|3572.5|3571.5|3571.5|3570|3573|3572|3570|3569.5|3446
1609253890000|2020-12-29 14:58:10|3572|3570.5|3571.5|3570.5|3572.5|3571.5|3571.5|3570|2524
1609253900000|2020-12-29 14:58:20|3572|3571|3573.5|3572.5|3573.5|3573|3572|3571|3602
1609253910000|2020-12-29 14:58:30|3574|3573|3573.5|3572|3574|3573.5|3573|3572|501
1609253920000|2020-12-29 14:58:40|3574|3572.5|3572|3571|3574|3573|3571.5|3571|1549
1609253930000|2020-12-29 14:58:50|3571.5|3571.5|3573.5|3572.5|3573.5|3573|3571.5|3571.5|1777
1609253940000|2020-12-29 14:59:00|3573|3572|3573.5|3572|3573.5|3572.5|3572.5|3572|351
1609253950000|2020-12-29 14:59:10||3572.5||3572.5||3572.5||3572|40
1609253960000|2020-12-29 14:59:20|3573|3572|3572.5|3571|3573.5|3572.5|3572|3571|1145
1609253970000|2020-12-29 14:59:30|3573|3571.5|3573|3572|3574|3572.5|3573|3571.5|1008
1609253980000|2020-12-29 14:59:40|3572.5|3571.5|3573.5|3572.5|3573.5|3572.5|3572.5|3571.5|250
1609253990000|2020-12-29 14:59:50|3573|3572|3573|3571.5|3573.5|3572|3573|3571.5|335
1609254000000|2020-12-29 15:00:00|3572.5||3572.5||3573||3572.5||0
1609254010000|2020-12-29 15:00:10|3572|3571|3574|3572.5|3574.5|3574|3572|3571|2613
1609254020000|2020-12-29 15:00:20|3573.5||3574||3574||3573.5||0
1609254030000|2020-12-29 15:00:30|3574.5|3573|3575.5|3574.5|3575.5|3574.5|3574.5|3573|2151
1609254040000|2020-12-29 15:00:40|3575|3574|3574.5|3573.5|3575|3574|3574.5|3573.5|0
1609254050000|2020-12-29 15:00:50|3575|3573|3574.5|3573.5|3575|3574|3573.5|3572.5|1530
1609254060000|2020-12-29 15:01:00|3575||3574.5||3575||3574||62
1609254070000|2020-12-29 15:01:10|3574|3573|3575.5|3574.5|3575.5|3574.5|3573.5|3573|1620
1609254080000|2020-12-29 15:01:20|3575|3574|3572.5|3572|3575|3574|3572.5|3572|1447
1609254090000|2020-12-29 15:01:30|3573||3573||3573||3573||0
1609254100000|2020-12-29 15:01:40|3573.5|3572.5|3573.5|3572.5|3574|3573|3573.5|3572.5|832
1609254110000|2020-12-29 15:01:50|3574|3573|3573.5|3572.5|3574.5|3573.5|3573.5|3572.5|229
1609254120000|2020-12-29 15:02:00|3573|3572|3573|3571.5|3573|3572.5|3571.5|3571|2558
1609254130000|2020-12-29 15:02:10|3572.5|3572|3573|3571.5|3573.5|3573|3572.5|3571.5|1213
1609254140000|2020-12-29 15:02:20|3573.5|3572|3574|3573|3574|3573|3573.5|3572|430
1609254150000|2020-12-29 15:02:30|3574.5|3573.5|3576|3575.5|3576|3575.5|3574.5|3573.5|4655
1609254160000|2020-12-29 15:02:40|3575.5|3575|3577|3576.5|3577|3576.5|3575.5|3574.5|422
1609254170000|2020-12-29 15:02:50|3577.5|3576|3578.5|3577.5|3579|3578|3577.5|3576|602
1609254180000|2020-12-29 15:03:00|3579|3579|3580.5|3580|3580.5|3580|3579|3579|2488
1609254190000|2020-12-29 15:03:10|3581|3579.5|3581|3579.5|3581|3580|3580|3579.5|5841
1609254200000|2020-12-29 15:03:20|3580.5|3579|3581|3580.5|3581|3580.5|3580|3579|3113
1609254210000|2020-12-29 15:03:30|3580.5|3580|3582|3581|3582|3581|3580.5|3580|552
1609254220000|2020-12-29 15:03:40|3582.5|3581.5|3584|3583.5|3584|3583.5|3582|3581.5|1357
1609254230000|2020-12-29 15:03:50|3584.5|3584|3584|3583|3585|3584|3584|3583|3312
1609254240000|2020-12-29 15:04:00|3584.5|3583.5|3582|3581|3584.5|3583.5|3581.5|3581|2830
1609254250000|2020-12-29 15:04:10|3582.5|3581.5|3583.5|3582.5|3583.5|3582.5|3582.5|3581.5|753
1609254260000|2020-12-29 15:04:20|3583|3583|3582|3581|3583|3583|3582|3581|1332
1609254270000|2020-12-29 15:04:30|3581.5|3581.5|3582|3581|3582.5|3581.5|3581.5|3581|1266
1609254280000|2020-12-29 15:04:40|3581.5|3580.5|3581|3580|3581.5|3581|3580.5|3580|7947
1609254290000|2020-12-29 15:04:50|3581.5|3579.5|3580|3579|3581.5|3580|3579.5|3579|4669
1609254300000|2020-12-29 15:05:00|3580.5|3579.5|3579.5|3578.5|3580.5|3579.5|3579|3578.5|1596
1609254310000|2020-12-29 15:05:10|3579|3578|3580|3579|3580|3579.5|3578.5|3578|873
1609254320000|2020-12-29 15:05:20|3579.5|3578.5|3578.5|3577.5|3579.5|3578.5|3578|3577.5|1137
1609254330000|2020-12-29 15:05:30|3579|3578|3579|3578|3580|3579|3579|3578|849
1609254340000|2020-12-29 15:05:40|3579.5|3578.5|3576.5|3576|3580|3578.5|3576.5|3575.5|4270
1609254350000|2020-12-29 15:05:50|3576|3575.5|3579|3578|3579|3578.5|3575.5|3574.5|38635
1609254360000|2020-12-29 15:06:00|3579.5|3578.5|3580|3579.5|3583.5|3582.5|3579|3578|48108
1609254370000|2020-12-29 15:06:10|3579.5|3579|3581|3580|3581|3580.5|3579.5|3578.5|6421
1609254380000|2020-12-29 15:06:20|3581.5|3580.5|3579|3578|3581.5|3580.5|3579|3578|1587
1609254390000|2020-12-29 15:06:30|3579.5|3577.5|3578|3577|3579.5|3578|3577.5|3577|1551
1609254400000|2020-12-29 15:06:40|3578.5|3577.5|3578|3577|3578.5|3578|3578|3577|765
1609254420000|2020-12-29 15:07:00|3578.5|3577.5|3578|3576.5|3579.5|3579|3577.5|3576.5|5699
1609254430000|2020-12-29 15:07:10|3577.5|3577|3578.5|3577.5|3578.5|3577.5|3577|3576|3468
1609254440000|2020-12-29 15:07:20|3578|3577|3578.5|3577.5|3578.5|3577.5|3577.5|3577|606
1609254450000|2020-12-29 15:07:30|3578||3578.5||3578.5||3578||100
1609254460000|2020-12-29 15:07:40|3578|3577|3578|3576.5|3578.5|3577|3577|3576.5|291
1609254470000|2020-12-29 15:07:50|3577.5||3577.5||3578||3577.5||0
1609254480000|2020-12-29 15:08:00|3577|3576|3577|3576|3577|3576|3576|3575.5|1321
1609254490000|2020-12-29 15:08:10|3576.5|3576.5|3576|3575|3577|3576.5|3575.5|3575|1868
1609254500000|2020-12-29 15:08:20|3576.5|3575.5|3577.5|3577|3577.5|3577|3576.5|3575.5|1916
1609254510000|2020-12-29 15:08:30|3577|3576.5|3577|3576|3577|3576.5|3577|3576|2637
1609254520000|2020-12-29 15:08:40|3576.5|3575.5|3576.5|3575.5|3577|3576|3576.5|3575.5|11
1609254530000|2020-12-29 15:08:50|3577|3576|3577|3576.5|3577|3576.5|3576.5|3575.5|171
1609254540000|2020-12-29 15:09:00|3576.5|3576|3577|3576.5|3577|3576.5|3576.5|3575.5|111
1609254550000|2020-12-29 15:09:10|3577.5|3577|3577.5|3577|3578.5|3577.5|3577.5|3577|2365
1609254560000|2020-12-29 15:09:20|3578|3576.5|3577|3576|3578|3576.5|3577|3576|150
1609254570000|2020-12-29 15:09:30|3577.5|3576.5|3578|3577|3578|3577|3577.5|3576.5|376
1609254580000|2020-12-29 15:09:40|3577.5|3576.5|3577.5|3576|3577.5|3576.5|3576.5|3576|240
1609254590000|2020-12-29 15:09:50|3577||3577||3577||3577||198
1609254600000|2020-12-29 15:10:00|3576.5|3575.5|3575.5|3574.5|3577|3575.5|3575.5|3574.5|406
1609254610000|2020-12-29 15:10:10|3576|3575|3576|3575|3576.5|3575|3576|3574.5|269
1609254620000|2020-12-29 15:10:20|3576.5||3576.5||3576.5||3576||0
1609254630000|2020-12-29 15:10:30|3576||3576||3576||3576||0
1609254640000|2020-12-29 15:10:40|3576.5|3575.5|3577|3576|3577|3576.5|3576|3575.5|318
1609254650000|2020-12-29 15:10:50|3576.5|3575.5|3576.5|3575.5|3576.5|3575.5|3576|3575.5|1
1609254660000|2020-12-29 15:11:00|3576|3575|3575|3574|3576.5|3575|3575|3574|601
1609254680000|2020-12-29 15:11:20|3574.5||3574.5||3574.5||3574.5||0
1609254690000|2020-12-29 15:11:30|3575|3574.5|3575.5|3574.5|3575.5|3574.5|3575|3574.5|18
1609254700000|2020-12-29 15:11:40|3575|3574|3574|3573.5|3575|3574|3574|3573.5|1003
1609254710000|2020-12-29 15:11:50|3574.5|3574|3574.5|3574|3575|3574|3574.5|3574|117
1609254720000|2020-12-29 15:12:00|3574|3573.5|3573.5|3572.5|3574|3573.5|3573|3572.5|655
1609254730000|2020-12-29 15:12:10|3573|3572|3572.5|3571.5|3573|3572|3572|3571.5|592
1609254750000|2020-12-29 15:12:30|3572|3571|3570.5|3569.5|3572|3571.5|3570|3569.5|2660
1609254760000|2020-12-29 15:12:40|3571|3570|3571|3570|3571|3570.5|3570|3569.5|2710
1609254770000|2020-12-29 15:12:50|3570|3569.5|3570|3568.5|3570.5|3570|3569|3568.5|4268
1609254780000|2020-12-29 15:13:00|3569.5|3569|3569.5|3568.5|3570.5|3570|3569.5|3568.5|4880
1609254790000|2020-12-29 15:13:10|3569|3568|3570|3569|3570|3569.5|3568.5|3567.5|3377
1609254800000|2020-12-29 15:13:20|3569.5|3568.5|3570.5|3570|3570.5|3570|3569|3568.5|723
1609254810000|2020-12-29 15:13:30|3571|3570.5|3571.5|3570.5|3571.5|3570.5|3570|3569.5|778
1609254820000|2020-12-29 15:13:40|3572|3571|3571.5|3570.5|3572|3571.5|3571|3570.5|2631
1609254830000|2020-12-29 15:13:50|3571|3571|3570|3569|3572|3571|3570|3569|2330
1609254840000|2020-12-29 15:14:00|3570.5|3569.5|3570|3569.5|3571|3570|3569.5|3569|4387
1609254850000|2020-12-29 15:14:10|3569.5|3569|3571|3569.5|3571|3570|3569.5|3569|1147
1609254860000|2020-12-29 15:14:20|3570.5|3570|3571|3569.5|3571|3570|3570|3569.5|2049
1609254870000|2020-12-29 15:14:30|3570.5|3570|3571.5|3570.5|3572|3571|3570.5|3570|297
1609254880000|2020-12-29 15:14:40|3571|3570|3570.5|3569.5|3571.5|3570|3570|3569.5|1289
1609254890000|2020-12-29 15:14:50|3570|3569|3570.5|3569.5|3571|3570|3570|3569|1290
1609254900000|2020-12-29 15:15:00|3571|3570|3571.5|3570.5|3572|3571.5|3571|3570|1484
1609254910000|2020-12-29 15:15:10|3571|3570|3571|3570|3571.5|3570.5|3570.5|3569.5|4305
1609254920000|2020-12-29 15:15:20|3570.5|3569.5|3570|3569|3570.5|3569.5|3569.5|3569|406
1609254930000|2020-12-29 15:15:30|3569.5|3568.5|3568|3567|3569.5|3568.5|3568|3567|1157
1609254940000|2020-12-29 15:15:40|3567.5|3566.5|3567|3566|3567.5|3566.5|3567|3566|659
1609254950000|2020-12-29 15:15:50|3567.5|3566.5|3567.5|3566.5|3567.5|3567|3567.5|3566.5|506
1609254960000|2020-12-29 15:16:00|3567|3567|3570.5|3569.5|3571|3569.5|3567|3567|1525
1609254970000|2020-12-29 15:16:10|3570|3570|3571|3569.5|3571|3570.5|3570|3569.5|115
1609254980000|2020-12-29 15:16:20|3571.5|3570|3572|3571|3572|3571|3570.5|3569.5|2822
1609254990000|2020-12-29 15:16:30|3571.5|3570.5|3570|3569|3572|3570.5|3570|3569|760
1609255000000|2020-12-29 15:16:40|3570.5|3569.5|3573|3572|3573|3572|3570.5|3569|942
1609255010000|2020-12-29 15:16:50|3572.5|3571.5|3573|3571.5|3573|3572|3572|3571.5|1
1609255020000|2020-12-29 15:17:00|3572.5|3572|3572|3571|3573|3572|3572|3571|850
1609255030000|2020-12-29 15:17:10|3572.5|3571.5|3572.5|3571.5|3573|3572|3572|3571.5|393
1609255040000|2020-12-29 15:17:20|3573|3572|3573|3572.5|3573|3572.5|3573|3572|150
1609255050000|2020-12-29 15:17:30|3573.5|3573|3574|3573|3574|3573|3573.5|3572.5|239
1609255060000|2020-12-29 15:17:40|3574.5|3573.5|3573.5|3573|3574.5|3573.5|3573.5|3573|806
1609255070000|2020-12-29 15:17:50|3574|3572.5|3574|3573|3574|3573|3573.5|3572.5|273
1609255080000|2020-12-29 15:18:00|3573.5|3572.5|3572|3571|3573.5|3573|3572|3571|4158
1609255090000|2020-12-29 15:18:10|3572.5|3571.5|3572.5|3571|3574|3573|3572.5|3571|2436
1609255100000|2020-12-29 15:18:20|3572|3570.5|3572|3570.5|3572|3571|3571.5|3570.5|0
1609255110000|2020-12-29 15:18:30|3572.5|3571|3572|3571.5|3572.5|3572|3572|3571|136
1609255120000|2020-12-29 15:18:40||3571||3571||3571||3571|0
1609255130000|2020-12-29 15:18:50|3571.5|3570.5|3571|3570|3571.5|3570.5|3570.5|3570|489
1609255140000|2020-12-29 15:19:00|3570.5|3569.5|3570|3569|3570.5|3569.5|3570|3569|137
1609255150000|2020-12-29 15:19:10|3570.5|3569.5|3571.5|3570.5|3571.5|3570.5|3570.5|3569.5|919
1609255160000|2020-12-29 15:19:20|3571|3570|3571.5|3570.5|3572|3571|3571|3570|268
1609255170000|2020-12-29 15:19:30|3571||3572||3572||3571||74
1609255180000|2020-12-29 15:19:40|3571.5|3571|3571.5|3570.5|3572|3571.5|3571.5|3570.5|480
1609255190000|2020-12-29 15:19:50|3572|3571|3572|3571|3572|3571.5|3572|3570.5|0
1609255200000|2020-12-29 15:20:00|3571.5|3570.5|3572|3571|3572|3571|3571.5|3570.5|0
1609255210000|2020-12-29 15:20:10|||||||||267
1609255220000|2020-12-29 15:20:20|3572.5|3571.5|3573.5|3572.5|3573.5|3572.5|3572.5|3571.5|813
1609255230000|2020-12-29 15:20:30|3573|3572|3573|3572.5|3573|3572.5|3572.5|3572|1
1609255240000|2020-12-29 15:20:40|3572.5|3572|3574|3573|3574|3573|3572.5|3572|386
1609255250000|2020-12-29 15:20:50|3573.5||3574||3574||3573.5||0
1609255260000|2020-12-29 15:21:00|3574.5|3573.5|3577|3576|3577|3576|3574.5|3573.5|1032
1609255270000|2020-12-29 15:21:10|3577.5|3576.5|3577|3575.5|3577.5|3576.5|3576|3575.5|743
1609255280000|2020-12-29 15:21:20|3576.5|3575|3575|3574|3576.5|3575|3574.5|3573.5|883
1609255290000|2020-12-29 15:21:30|3575.5|3574.5|3575|3574|3575.5|3574.5|3575|3574|55
1609255300000|2020-12-29 15:21:40|3575.5|3574.5|3575|3574|3576|3575|3575|3574|36
1609255320000|2020-12-29 15:22:00|3575.5|3574.5|3575|3574|3575.5|3574.5|3574.5|3574|5
1609255330000|2020-12-29 15:22:10|3575.5|3574.5|3576|3575|3576|3575|3575.5|3574.5|184
1609255340000|2020-12-29 15:22:20|3575.5|3574.5|3574|3573|3575.5|3574.5|3574|3573|203
1609255350000|2020-12-29 15:22:30|3574.5|3572.5|3574|3573|3574.5|3574|3574|3572.5|1187
1609255360000|2020-12-29 15:22:40|3574.5|3573.5|3574.5|3573.5|3574.5|3573.5|3574.5|3573|992
1609255370000|2020-12-29 15:22:50|3575|3574|3574.5|3573.5|3575|3574|3574|3573.5|587
1609255380000|2020-12-29 15:23:00|3575|3574|3575|3574.5|3575|3574.5|3574.5|3573.5|362
1609255390000|2020-12-29 15:23:10|3574.5|3574|3574.5|3573.5|3574.5|3574|3574|3573.5|490
1609255400000|2020-12-29 15:23:20|3575|3574|3575|3574.5|3575|3574.5|3575|3574|193
1609255410000|2020-12-29 15:23:30|3574.5|3574|3575|3574|3575|3574|3574.5|3574|239
1609255420000|2020-12-29 15:23:40|3574.5|3573.5|3575|3574|3575|3574|3574|3573.5|485
1609255430000|2020-12-29 15:23:50|3574.5|3573.5|3574.5|3573.5|3574.5|3574|3574|3573.5|109
1609255440000|2020-12-29 15:24:00|3574|3574|3574.5|3573.5|3574.5|3574|3574|3573.5|2
1609255450000|2020-12-29 15:24:10|3574||3574.5||3574.5||3574||118
1609255470000|2020-12-29 15:24:30|3575|3574|3574.5|3573.5|3575|3574.5|3574|3573.5|1827
1609255480000|2020-12-29 15:24:40|3575|3574|3575|3574.5|3575.5|3575|3575|3574|360
1609255490000|2020-12-29 15:24:50|3574.5|3574|3575|3574|3575|3574|3574.5|3574|78
1609255500000|2020-12-29 15:25:00|3574.5|3574.5|3575.5|3574.5|3575.5|3575|3574.5|3574|689
1609255510000|2020-12-29 15:25:10|3575||3575.5||3575.5||3575||19
1609255520000|2020-12-29 15:25:20|3575|3575|3574|3573.5|3575|3575|3574|3573.5|1452
1609255530000|2020-12-29 15:25:30|3574.5|3574|3574.5|3574|3574.5|3574|3574.5|3573.5|958
1609255540000|2020-12-29 15:25:40|3574|3573.5|3576|3575|3576.5|3575.5|3574|3573.5|3044
1609255550000|2020-12-29 15:25:50|3575.5||3575.5||3575.5||3575.5||0
1609255560000|2020-12-29 15:26:00|3575|3574.5|3575|3574.5|3575|3574.5|3575|3574.5|1049
1609255570000|2020-12-29 15:26:10|3575.5|3575|3575.5|3574.5|3575.5|3575|3575.5|3574.5|114
1609255580000|2020-12-29 15:26:20|3575|3574|3575|3574|3575|3574|3575|3574|217
1609255590000|2020-12-29 15:26:30|3575.5|3574.5|3576.5|3576|3576.5|3576|3575.5|3574.5|392
1609255600000|2020-12-29 15:26:40|3576|3575.5|3576.5|3575.5|3576.5|3575.5|3576|3575.5|63
1609255610000|2020-12-29 15:26:50|3576|3575|3575|3574.5|3576|3575.5|3575|3574.5|249
1609255620000|2020-12-29 15:27:00|3574.5|3574|3575.5|3574.5|3575.5|3574.5|3574.5|3574|114
1609255630000|2020-12-29 15:27:10|3575|3574|3575.5|3574.5|3575.5|3574.5|3574.5|3574|762
1609255650000|2020-12-29 15:27:30|3575|3574|3574.5|3574|3575|3574.5|3574.5|3574|1425
1609255660000|2020-12-29 15:27:40|3574|3573.5|3574|3573.5|3574|3573.5|3574|3573.5|286
1609255670000|2020-12-29 15:27:50|3573.5|3573|3573.5|3572.5|3573.5|3573|3573|3572|440
1609255680000|2020-12-29 15:28:00|3573|3572|3572|3571.5|3573.5|3572.5|3571.5|3571|1666
1609255690000|2020-12-29 15:28:10|3571.5|3571|3571|3570.5|3571.5|3571|3570.5|3570|955
1609255700000|2020-12-29 15:28:20|3571.5|3571|3572.5|3571.5|3572.5|3572|3571.5|3571|1458
1609255710000|2020-12-29 15:28:30|3572|3571|3572|3571|3572|3571.5|3571.5|3571|542
1609255720000|2020-12-29 15:28:40|3571.5|3571.5|3573|3572|3573|3572|3571.5|3571.5|375
1609255730000|2020-12-29 15:28:50|3573.5||3573||3573.5||3573||0
1609255740000|2020-12-29 15:29:00|||||||||50
1609255750000|2020-12-29 15:29:10|3573.5|3572.5|3574.5|3573.5|3574.5|3574|3573.5|3572.5|187
1609255760000|2020-12-29 15:29:20|3574||3574||3574||3574||79
1609255770000|2020-12-29 15:29:30|3573.5|3573|3574|3573.5|3574|3573.5|3573.5|3573|1173
1609255780000|2020-12-29 15:29:40|3573.5|3573|3574|3573|3574|3573.5|3573.5|3573|417
1609255790000|2020-12-29 15:29:50|3573.5|3573.5|3574|3573|3574|3573.5|3573|3572.5|2607
1609255800000|2020-12-29 15:30:00|3574.5|3573.5|3574|3573|3575|3574.5|3573.5|3573|1411
1609255810000|2020-12-29 15:30:10||3573.5||3573.5||3573.5||3573.5|0
1609255820000|2020-12-29 15:30:20|3573.5|3573|3573|3572|3573.5|3573|3573|3572|376
1609255830000|2020-12-29 15:30:30|3572|3572.5|3572|3571|3572|3572.5|3572|3571|417
1609255840000|2020-12-29 15:30:40|3572.5|3571.5|3573|3572|3573|3572.5|3572.5|3571.5|357
1609255850000|2020-12-29 15:30:50|3572.5|3571.5|3572.5|3571.5|3572.5|3571.5|3572|3571|81
1609255860000|2020-12-29 15:31:00|3572|3571|3571.5|3571|3572|3571.5|3571.5|3571|27
1609255870000|2020-12-29 15:31:10|3572|3571.5|3572.5|3571.5|3572.5|3572|3572|3571|361
1609255880000|2020-12-29 15:31:20|3572||3572.5||3572.5||3572||844
1609255890000|2020-12-29 15:31:30|3573|3572|3572.5|3571.5|3573.5|3573|3572|3571.5|2826
1609255900000|2020-12-29 15:31:40||3572||3571.5||3572||3571.5|0
1609255910000|2020-12-29 15:31:50|3572|3571|3572.5|3571.5|3572.5|3571.5|3572|3571|0
1609255920000|2020-12-29 15:32:00|3573|3572|3573.5|3573|3573.5|3573|3573|3572|1192
1609255930000|2020-12-29 15:32:10|3573|3572.5|3573|3572|3573|3572.5|3573|3572|301
1609255940000|2020-12-29 15:32:20|3573.5|3572.5|3572|3571|3573.5|3572.5|3571.5|3571|1165
1609255950000|2020-12-29 15:32:30|3572.5|3571.5|3571.5|3571|3572.5|3571.5|3571.5|3571|198
1609255970000|2020-12-29 15:32:50|3571|3570.5|3569.5|3568.5|3571.5|3571|3569|3568.5|3540
1609255980000|2020-12-29 15:33:00|3569|3568|3569.5|3568|3569.5|3568.5|3568.5|3567.5|810
1609255990000|2020-12-29 15:33:10|3569|3567.5|3569.5|3568.5|3569.5|3569|3568.5|3567.5|356
1609256000000|2020-12-29 15:33:20|3569|3569|3570.5|3569.5|3571|3569.5|3569|3569|1267
1609256010000|2020-12-29 15:33:30|3571|3570|3570|3569.5|3571|3570.5|3570|3569.5|198
1609256020000|2020-12-29 15:33:40|3569.5|3568.5|3570|3569|3570|3569.5|3569.5|3568.5|120
1609256030000|2020-12-29 15:33:50|3570.5|3569.5|3571|3570.5|3571.5|3570.5|3570.5|3569.5|290
1609256040000|2020-12-29 15:34:00|3571.5|3571|3571.5|3570.5|3571.5|3571|3571.5|3570.5|1265
1609256060000|2020-12-29 15:34:20||3571||3571||3571||3571|0
1609256070000|2020-12-29 15:34:30|3572|3571.5|3571.5|3570.5|3572.5|3571.5|3571|3570.5|306
1609256080000|2020-12-29 15:34:40|3572||3572||3572||3571.5||0
1609256090000|2020-12-29 15:34:50|3571.5|3571|3572|3571|3572|3571|3571.5|3571|0
1609256100000|2020-12-29 15:35:00|3571.5|3570.5|3571.5|3570.5|3571.5|3570.5|3571.5|3570.5|751
1609256110000|2020-12-29 15:35:10|3572|3571|3572|3571.5|3572.5|3571.5|3571.5|3571|2449
1609256120000|2020-12-29 15:35:20|3572.5|3572|3572.5|3572|3572.5|3572|3572|3572|139
1609256140000|2020-12-29 15:35:40|3572|3571.5|3573.5|3572.5|3573.5|3572.5|3572|3571.5|141
1609256150000|2020-12-29 15:35:50|3573|3572|3573|3572|3573|3572.5|3572.5|3572|288
1609256160000|2020-12-29 15:36:00|3573.5|3572.5|3573.5|3572.5|3573.5|3573|3573.5|3572.5|327
1609256180000|2020-12-29 15:36:20|3573|3572|3572.5|3571|3573|3572|3572|3571|718
1609256190000|2020-12-29 15:36:30|3572|3571.5|3572.5|3571.5|3572.5|3571.5|3572|3571.5|0
1609256200000|2020-12-29 15:36:40|3572|3572|3573.5|3572.5|3573.5|3572.5|3572|3572|2340
1609256210000|2020-12-29 15:36:50|3573|3572|3572.5|3572|3573.5|3572|3572|3571.5|276
1609256220000|2020-12-29 15:37:00|3572|3571.5|3572.5|3572|3572.5|3572|3571.5|3571|1138
1609256230000|2020-12-29 15:37:10|3573|3572.5|3573.5|3573|3573.5|3573|3572.5|3572|426
1609256240000|2020-12-29 15:37:20|3574|3572.5|3575|3574|3575|3574|3574|3572.5|682
1609256250000|2020-12-29 15:37:30|3574.5|3573.5|3575|3574|3575.5|3574|3574|3573.5|915
1609256260000|2020-12-29 15:37:40|3574.5|3573.5|3576|3575|3576|3575|3574|3573.5|2102
1609256270000|2020-12-29 15:37:50|3575.5|3575.5|3577|3576.5|3577|3576.5|3575.5|3575.5|226
1609256280000|2020-12-29 15:38:00|3577.5|3577|3578|3577|3578.5|3577.5|3577.5|3577|1268
1609256290000|2020-12-29 15:38:10|3577.5|3577.5|3578|3577|3578|3577.5|3577.5|3577|1813
1609256300000|2020-12-29 15:38:20|3578.5|3577.5|3578.5|3577.5|3578.5|3578|3578|3577.5|1612
1609256310000|2020-12-29 15:38:30|3578|3577|3578.5|3578|3578.5|3578|3577|3576.5|2610
1609256320000|2020-12-29 15:38:40|3578|3577.5|3578|3577|3578|3577.5|3578|3577|169
1609256330000|2020-12-29 15:38:50|3578.5|3577.5|3578|3577.5|3578.5|3578|3578|3577.5|643
1609256340000|2020-12-29 15:39:00|3578.5|3577|3576|3575.5|3578.5|3577|3576|3575|6238
1609256350000|2020-12-29 15:39:10|3576.5|3575|3576.5|3575.5|3576.5|3576|3576.5|3574.5|598
1609256360000|2020-12-29 15:39:20|3577|3576|3576|3575|3577|3576.5|3575.5|3575|1610
1609256370000|2020-12-29 15:39:30|||||||||100
1609256390000|2020-12-29 15:39:50|3575.5|3574.5|3574.5|3574|3575.5|3574.5|3574.5|3573.5|10
1609256400000|2020-12-29 15:40:00|3575|3574.5|3574.5|3573.5|3575|3574.5|3574|3573.5|1016
1609256410000|2020-12-29 15:40:10|3574|3574|3575|3574|3575.5|3575|3574|3574|1905
1609256420000|2020-12-29 15:40:20|3574|3573.5|3572.5|3571.5|3574|3573.5|3572|3571.5|1651
1609256430000|2020-12-29 15:40:30|3573|3572|3574|3573|3574|3573|3572.5|3572|1813
1609256440000|2020-12-29 15:40:40|3574.5|3573.5|3574.5|3573.5|3574.5|3574|3574.5|3573.5|170
1609256450000|2020-12-29 15:40:50|3575|3574|3575|3574|3575|3574|3575|3574|7
1609256460000|2020-12-29 15:41:00|3575.5|3574.5|3576.5|3575.5|3576.5|3576|3575.5|3574|1579
1609256470000|2020-12-29 15:41:10|3577|3576|3576.5|3576|3577|3576.5|3576.5|3576|300
1609256480000|2020-12-29 15:41:20|3576|3575.5|3577.5|3576.5|3577.5|3576.5|3576|3575.5|1191
1609256490000|2020-12-29 15:41:30|3577|3576|3577.5|3576.5|3577.5|3576.5|3576.5|3576|0
1609256500000|2020-12-29 15:41:40||3577||3576.5||3577||3576.5|5
1609256510000|2020-12-29 15:41:50|3578|3577|3578.5|3578|3578.5|3578|3577.5|3577|1594
1609256520000|2020-12-29 15:42:00|3578|3577.5|3578.5|3578|3578.5|3578|3578|3577.5|2139
1609256530000|2020-12-29 15:42:10|3579||3579||3579||3579||0
1609256540000|2020-12-29 15:42:20|3578.5|3577.5|3578|3577.5|3578.5|3577.5|3578|3577.5|647
1609256550000|2020-12-29 15:42:30|3578.5|3578|3578|3577.5|3579|3578|3578|3577.5|397
1609256560000|2020-12-29 15:42:40|3578.5|3578|3578.5|3577.5|3578.5|3578|3578|3577.5|223
1609256570000|2020-12-29 15:42:50|3579|3578|3578.5|3578|3579|3578|3578|3577.5|601
1609256580000|2020-12-29 15:43:00|3578|3577.5|3578|3577|3578|3577.5|3577.5|3577|833
1609256600000|2020-12-29 15:43:20|3578.5|3577.5|3578.5|3577.5|3578.5|3578|3578|3577|709
1609256620000|2020-12-29 15:43:40|3577.5|3577|3577.5|3577|3577.5|3577|3577.5|3577|587
1609256640000|2020-12-29 15:44:00|3577|3576.5|3577.5|3577|3577.5|3577|3577|3576.5|2073
1609256650000|2020-12-29 15:44:10|3578|3577.5|3579|3578|3579|3578|3578|3577.5|858
1609256660000|2020-12-29 15:44:20|3579.5|3578.5|3579|3578.5|3579.5|3579|3579|3578.5|1488
1609256670000|2020-12-29 15:44:30|3579.5|3579|3579.5|3578.5|3579.5|3579|3579|3578.5|1854
1609256680000|2020-12-29 15:44:40|3579|3578|3578|3577.5|3579.5|3578|3578|3577.5|2487
1609256690000|2020-12-29 15:44:50|3578.5|3578|3578.5|3578|3578.5|3578|3578.5|3577.5|358
1609256700000|2020-12-29 15:45:00|3578|3577.5|3578.5|3577.5|3578.5|3578|3578|3577.5|930
1609256710000|2020-12-29 15:45:10|3578|3577|3578|3577|3578|3577.5|3577.5|3577|786
1609256730000|2020-12-29 15:45:30|3577.5|3576.5|3577.5|3576.5|3577.5|3576.5|3577|3576.5|708
1609256740000|2020-12-29 15:45:40|3578|3577|3577.5|3577|3578|3577.5|3577|3576.5|3008
1609256750000|2020-12-29 15:45:50|3578|3577.5|3578|3577.5|3578|3577.5|3577.5|3576.5|6126
1609256760000|2020-12-29 15:46:00|3578.5|3578|3578.5|3578|3578.5|3578|3578.5|3578|671
1609256770000|2020-12-29 15:46:10|3579|3578.5|3579|3578.5|3579|3578.5|3578.5|3578|568
1609256780000|2020-12-29 15:46:20|3578.5|3578|3578.5|3577.5|3578.5|3578|3578|3577.5|2459
1609256790000|2020-12-29 15:46:30|3579|3578|3578.5|3578|3579|3578.5|3578.5|3578|128
1609256800000|2020-12-29 15:46:40|3579|3578.5|3580|3579|3580|3579|3579|3578.5|3354
1609256810000|2020-12-29 15:46:50|3579.5|3578.5|3579.5|3578.5|3579.5|3578.5|3579.5|3578.5|1
1609256820000|2020-12-29 15:47:00||3579||3579||3579||3579|80
1609256830000|2020-12-29 15:47:10|3580|3578.5|3579|3578.5|3580|3578.5|3579|3578.5|366
1609256840000|2020-12-29 15:47:20|3579.5||3579.5||3579.5||3579.5||200
1609256850000|2020-12-29 15:47:30|3580|3579|3580|3579|3580|3579.5|3580|3578.5|387
1609256860000|2020-12-29 15:47:40|3579.5|3578.5|3579|3578|3579.5|3578.5|3578.5|3577.5|791
1609256870000|2020-12-29 15:47:50|3579.5|3578.5|3579.5|3578.5|3579.5|3578.5|3579.5|3578.5|735
1609256880000|2020-12-29 15:48:00|3579|3578|3579|3578|3579.5|3579|3579|3578|311
1609256890000|2020-12-29 15:48:10|3579.5|3578.5|3579|3578|3579.5|3578.5|3579|3578|0
1609256900000|2020-12-29 15:48:20|3579.5|3578.5|3579.5|3578.5|3579.5|3579|3579.5|3578.5|428
1609256910000|2020-12-29 15:48:30|3580|3579|3580|3579.5|3580|3579.5|3580|3579|177
1609256920000|2020-12-29 15:48:40|3580.5|3580|3580.5|3580|3580.5|3580|3580.5|3579.5|1181
1609256930000|2020-12-29 15:48:50|3580|3579.5|3580.5|3579.5|3580.5|3579.5|3580|3579.5|154
1609256940000|2020-12-29 15:49:00|3580|3580|3579.5|3579|3580|3580|3579.5|3579|234
1609256950000|2020-12-29 15:49:10|3580|3579.5|3580.5|3579|3580.5|3580|3580|3579|253
1609256960000|2020-12-29 15:49:20|3580|3579.5|3580.5|3579.5|3580.5|3579.5|3580|3579.5|0
1609256970000|2020-12-29 15:49:30|3580|3579|3579.5|3578.5|3580|3579|3579.5|3578.5|2068
1609256980000|2020-12-29 15:49:40|3579|3578|3577.5|3576.5|3579|3578|3577.5|3576.5|977
1609256990000|2020-12-29 15:49:50|3577|3577|3576.5|3575.5|3577|3577|3575.5|3575|2466
1609257000000|2020-12-29 15:50:00|3576|3575|3576|3575|3576.5|3575|3575.5|3575|38
1609257010000|2020-12-29 15:50:10|3576.5|3575.5|3576|3575|3577|3576|3576|3575|4891
1609257030000|2020-12-29 15:50:30|3575.5|3574.5|3575.5|3575|3576|3575.5|3574.5|3574|3196
1609257040000|2020-12-29 15:50:40|||||||||11
1609257050000|2020-12-29 15:50:50|3576|3575.5|3577|3576.5|3577|3576.5|3576|3575.5|1220
1609257060000|2020-12-29 15:51:00|3577.5||3577||3577.5||3577||2
1609257070000|2020-12-29 15:51:10|3576.5|3576|3577|3576|3577|3576|3576.5|3576|565
1609257080000|2020-12-29 15:51:20|3576.5|3576.5|3577.5|3576.5|3577.5|3577|3576.5|3576.5|530
1609257090000|2020-12-29 15:51:30|3577|3576|3576|3575|3577|3576.5|3576|3575|16
1609257100000|2020-12-29 15:51:40|3576.5|3575.5|3576.5|3575.5|3577|3576|3576|3575.5|98
1609257110000|2020-12-29 15:51:50||3576||3576||3576||3576|2
1609257120000|2020-12-29 15:52:00|3577|3576.5|3576.5|3576|3577.5|3576.5|3576.5|3576|504
1609257130000|2020-12-29 15:52:10|3577|3576.5|3576|3575|3577|3576.5|3576|3575|654
1609257140000|2020-12-29 15:52:20|3575.5|3574.5|3576|3575|3576|3575|3575|3574.5|107
1609257150000|2020-12-29 15:52:30|3575.5|3574.5|3574.5|3573.5|3576|3574.5|3574|3573.5|367
1609257170000|2020-12-29 15:52:50|3575|3574|3574.5|3574|3575|3574.5|3574.5|3573.5|1685
1609257180000|2020-12-29 15:53:00|3575|3574.5|3575|3574|3575|3574.5|3574.5|3574|2241
1609257190000|2020-12-29 15:53:10|3575.5|3574.5|3574.5|3573.5|3575.5|3575|3574.5|3573.5|126
1609257200000|2020-12-29 15:53:20|3574|3573|3574|3573|3574|3573|3573.5|3573|734
1609257210000|2020-12-29 15:53:30|3573.5|3572.5|3573.5|3572.5|3573.5|3572.5|3573|3572|105
1609257220000|2020-12-29 15:53:40|3573|3572|3572|3571.5|3573|3572|3572|3571.5|526
1609257230000|2020-12-29 15:53:50|3572.5|3572|3572.5|3571.5|3572.5|3572|3572|3571.5|543
1609257240000|2020-12-29 15:54:00|3573||3572.5||3573||3572.5||0
1609257260000|2020-12-29 15:54:20||3572||3571.5||3572||3571.5|566
1609257270000|2020-12-29 15:54:30|3572||3572.5||3572.5||3572||100
1609257280000|2020-12-29 15:54:40|||||||||50
1609257300000|2020-12-29 15:55:00|3573|3572|3574|3573.5|3574|3573.5|3573|3572|1962
1609257310000|2020-12-29 15:55:10|3573.5|3573|3574|3573.5|3574|3573.5|3573.5|3573|10
1609257320000|2020-12-29 15:55:20|3574.5|3574|3575|3574|3575|3574.5|3574.5|3574|972
1609257330000|2020-12-29 15:55:30|3574.5||3575||3575||3574.5||0
1609257340000|2020-12-29 15:55:40||3574.5||3574||3574.5||3574|0
1609257350000|2020-12-29 15:55:50|3575.5|3574.5|3576.5|3575.5|3576.5|3576|3575.5|3574.5|3754
1609257360000|2020-12-29 15:56:00|3577|3576|3577|3576.5|3577|3576.5|3576.5|3575.5|262
1609257370000|2020-12-29 15:56:10|3576.5|3576|3577|3576|3577|3576|3576.5|3576|152
1609257380000|2020-12-29 15:56:20|3577.5|3576.5|3578.5|3577.5|3578.5|3577.5|3577.5|3576.5|6833
1609257390000|2020-12-29 15:56:30|3579|3578|3579|3578.5|3579|3578.5|3579|3578|395
1609257400000|2020-12-29 15:56:40|3578.5|3578|3580|3579.5|3580|3579.5|3578.5|3578|1531
1609257410000|2020-12-29 15:56:50|||||||||186
1609257420000|2020-12-29 15:57:00||3579||3579||3579||3579|736
1609257430000|2020-12-29 15:57:10|||||||||25
1609257440000|2020-12-29 15:57:20|3579.5|3578.5|3578.5|3578|3579.5|3578.5|3578.5|3578|993
1609257450000|2020-12-29 15:57:30||3577.5||3578||3578||3577.5|5
1609257460000|2020-12-29 15:57:40|3579|3578.5|3578|3577.5|3579|3578.5|3578|3577.5|521
1609257470000|2020-12-29 15:57:50|3577.5|3577|3577.5|3577|3577.5|3577|3577.5|3577|40
1609257480000|2020-12-29 15:58:00|3578|3577.5|3579|3578|3579|3578.5|3578|3577.5|427
1609257490000|2020-12-29 15:58:10|3578.5|3577.5|3579.5|3578.5|3579.5|3578.5|3578.5|3577.5|413
1609257510000|2020-12-29 15:58:30|3579|3579|3579|3578|3579.5|3579|3579|3578|1746
1609257520000|2020-12-29 15:58:40|3579.5|3578.5|3579|3578.5|3579.5|3579|3579|3578.5|139
1609257530000|2020-12-29 15:58:50|3579.5|3579|3579.5|3578.5|3579.5|3579|3579.5|3578.5|125
1609257540000|2020-12-29 15:59:00|3579|3578|3578.5|3577.5|3579|3578|3578|3577.5|1053
1609257550000|2020-12-29 15:59:10|3579|3578|3579.5|3578.5|3579.5|3578.5|3579|3578|131
1609257560000|2020-12-29 15:59:20|3580|3579|3580|3579|3580|3579|3580|3578.5|273
1609257570000|2020-12-29 15:59:30|3580.5|3579.5|3580.5|3579.5|3580.5|3579.5|3580.5|3579|726
1609257580000|2020-12-29 15:59:40|3580|3579|3580.5|3579.5|3580.5|3579.5|3579.5|3579|570
1609257590000|2020-12-29 15:59:50|3580|3579|3579.5|3578.5|3580.5|3579|3578.5|3578|9209
1609257600000|2020-12-29 16:00:00|3579|3578|3579|3578|3579.5|3578.5|3579|3578|360
1609257610000|2020-12-29 16:00:10|3578.5|3577.5|3577|3576|3578.5|3577.5|3576.5|3576|1066
1609257620000|2020-12-29 16:00:20|3576.5|3575.5|3576|3575|3576.5|3575.5|3575.5|3574.5|3078
1609257630000|2020-12-29 16:00:30|3575.5|3574.5|3574|3573|3575.5|3574.5|3574|3573|289
1609257640000|2020-12-29 16:00:40|3574.5|3573.5|3574.5|3573|3574.5|3574|3574|3573|503
1609257650000|2020-12-29 16:00:50|3574|3573.5|3574|3573|3574|3573.5|3573.5|3573|3151
1609257660000|2020-12-29 16:01:00|3574.5|3573.5|3574.5|3573.5|3575|3574.5|3574|3573.5|1651
1609257670000|2020-12-29 16:01:10|3575|3574|3574.5|3574|3575|3574|3574.5|3574|0
1609257680000|2020-12-29 16:01:20|3574|3573.5|3574|3573.5|3574|3573.5|3574|3573.5|833
1609257690000|2020-12-29 16:01:30|3574.5|3574|3574.5|3574|3575|3574|3574|3573.5|939
1609257710000|2020-12-29 16:01:50|3574|3573.5|3574.5|3574|3574.5|3574|3574|3573.5|221
1609257720000|2020-12-29 16:02:00|3575|3574.5|3575|3574.5|3575.5|3575|3574.5|3574.5|1362
1609257730000|2020-12-29 16:02:10|3575.5|3575|3575.5|3575|3575.5|3575|3575.5|3575|242
1609257740000|2020-12-29 16:02:20|3575|3574.5|3575|3574.5|3575.5|3574.5|3575|3574.5|106
1609257750000|2020-12-29 16:02:30|3574.5|3574|3574.5|3574|3574.5|3574|3574.5|3574|459
1609257760000|2020-12-29 16:02:40|3574|3573.5|3574|3573|3574|3573.5|3574|3573|2767
1609257770000|2020-12-29 16:02:50|3574.5|3573.5|3574.5|3573.5|3574.5|3574|3574.5|3573.5|467
1609257790000|2020-12-29 16:03:10|3574|3573|3573.5|3572.5|3574|3573|3573.5|3572.5|555
1609257800000|2020-12-29 16:03:20|3574|3573|3574|3573|3574|3573.5|3574|3573|334
1609257810000|2020-12-29 16:03:30|3574.5|3573.5|3574.5|3574|3574.5|3574|3574.5|3573.5|198
1609257820000|2020-12-29 16:03:40|3574|3573.5|3573|3572.5|3574|3574|3573|3572.5|6899
1609257830000|2020-12-29 16:03:50|3572.5|3572|3572.5|3571|3572.5|3572|3572|3571|256
1609257840000|2020-12-29 16:04:00|3572||3572||3572||3571.5||10
1609257850000|2020-12-29 16:04:10|3571.5|3571.5|3572.5|3572|3572.5|3572|3571.5|3571|704
1609257860000|2020-12-29 16:04:20|3573||3573||3573||3573||836
1609257870000|2020-12-29 16:04:30|3572.5|3571.5|3571|3570.5|3572.5|3571.5|3571|3570.5|1995
1609257880000|2020-12-29 16:04:40|3571.5|3571|3571.5|3571|3571.5|3571|3571|3571|462
1609257890000|2020-12-29 16:04:50||3570.5||3570.5||3570.5||3570.5|75
1609257900000|2020-12-29 16:05:00|3572|3571|3571|3570.5|3572|3571.5|3571|3570.5|2999
1609257910000|2020-12-29 16:05:10|3571.5|3571|3572|3571|3572|3571.5|3571.5|3571|1585
1609257920000|2020-12-29 16:05:20|3572.5|3571.5|3572.5|3571.5|3572.5|3572|3572.5|3571.5|1765
1609257930000|2020-12-29 16:05:30|3573|3572|3573|3572|3573|3572.5|3573|3572|1149
1609257940000|2020-12-29 16:05:40|3572.5|3571.5|3571.5|3570.5|3573|3572|3571.5|3570.5|2695
1609257950000|2020-12-29 16:05:50|3571|3571|3572.5|3571|3572.5|3571|3571|3571|1100
1609257960000|2020-12-29 16:06:00|3572|3571.5|3572.5|3571.5|3572.5|3571.5|3572|3571.5|0
1609257970000|2020-12-29 16:06:10|3573|3572|3572.5|3572|3573|3572|3572|3571.5|634
1609257980000|2020-12-29 16:06:20||3571.5||3571.5||3571.5||3571.5|35
1609257990000|2020-12-29 16:06:30|3572|3572|3572.5|3571.5|3572.5|3572|3572|3571.5|364
1609258000000|2020-12-29 16:06:40|3572|3571|3572.5|3572|3572.5|3572|3571.5|3570.5|1765
1609258010000|2020-12-29 16:06:50|3573|3572.5|3573.5|3573|3574|3573.5|3573|3572.5|1533
1609258020000|2020-12-29 16:07:00|3574|3573.5|3574|3573|3575|3574.5|3573.5|3573|2984
1609258030000|2020-12-29 16:07:10|3574.5|3573.5|3574.5|3573.5|3574.5|3573.5|3574.5|3573.5|0
1609258040000|2020-12-29 16:07:20|3575|3574|3575.5|3574.5|3575.5|3574.5|3575|3574|514
1609258050000|2020-12-29 16:07:30|3575|3575|3575.5|3574|3575.5|3575|3575|3574|100
1609258060000|2020-12-29 16:07:40|3575|3574.5|3575.5|3574.5|3575.5|3574.5|3575|3574.5|0
1609258070000|2020-12-29 16:07:50|3576|3575|3576|3575|3576|3575.5|3576|3574.5|1192
1609258080000|2020-12-29 16:08:00|3575.5|3575.5|3577|3576|3577|3576.5|3575.5|3575.5|4244
1609258090000|2020-12-29 16:08:10|3577.5|3576.5|3577.5|3576.5|3577.5|3577|3577.5|3576.5|340
1609258110000|2020-12-29 16:08:30|3577|3576|3577.5|3576.5|3577.5|3577|3576.5|3576|2061
1609258120000|2020-12-29 16:08:40|3578|3577|3577.5|3576.5|3578.5|3577.5|3577|3576.5|1448
1609258130000|2020-12-29 16:08:50||3577||3577||3577||3577|198
1609258140000|2020-12-29 16:09:00|3578|3576.5|3577.5|3576.5|3578|3577|3577.5|3576.5|130
1609258150000|2020-12-29 16:09:10|3577|3576|3577|3576|3577.5|3576|3576|3575.5|1270
1609258160000|2020-12-29 16:09:20|3576.5|3575.5|3576|3575|3576.5|3575.5|3575.5|3574.5|159
1609258170000|2020-12-29 16:09:30|3576.5|3575.5|3576|3575.5|3576.5|3575.5|3576|3575|426
1609258180000|2020-12-29 16:09:40|3576.5|3576|3577|3576|3577|3576.5|3576.5|3576|0
1609258190000|2020-12-29 16:09:50|3577.5|3576.5|3578|3577|3578|3577.5|3577.5|3576.5|917
1609258200000|2020-12-29 16:10:00|3577.5||3578||3578||3577.5||421
1609258210000|2020-12-29 16:10:10|||||||||53
1609258220000|2020-12-29 16:10:20|3577.5|3577.5|3578|3577|3578.5|3577.5|3577.5|3577|244
1609258230000|2020-12-29 16:10:30||3577.5||3577||3577.5||3577|100
1609258240000|2020-12-29 16:10:40|3578.5|3577.5|3579.5|3578.5|3579.5|3578.5|3578.5|3577|1623
1609258250000|2020-12-29 16:10:50|3580|3579|3581|3580|3581|3580|3580|3579|3249
1609258260000|2020-12-29 16:11:00|3580.5|3579.5|3580|3579|3580.5|3580|3579.5|3579|3077
1609258270000|2020-12-29 16:11:10|3579.5|3578.5|3579|3578|3579.5|3578.5|3578.5|3578|528
1609258280000|2020-12-29 16:11:20|3578.5|3577.5|3578.5|3577.5|3579|3578|3578|3577.5|149
1609258290000|2020-12-29 16:11:30|3578|3577|3578.5|3577.5|3578.5|3578|3578|3577|730
1609258300000|2020-12-29 16:11:40|3579|3578|3578.5|3577.5|3579|3578|3578|3577.5|321
1609258310000|2020-12-29 16:11:50|3578|3577|3577|3576|3578|3577|3576.5|3576|1490
1609258320000|2020-12-29 16:12:00||3575.5||3576||3576||3575.5|0
1609258330000|2020-12-29 16:12:10|3576.5||3577||3577||3576.5||435
1609258350000|2020-12-29 16:12:30|3576.5|3575.5|3576|3575.5|3576.5|3575.5|3576|3575.5|1770
1609258360000|2020-12-29 16:12:40|3575.5|3575|3576|3575.5|3576|3575.5|3575.5|3575|1863
1609258370000|2020-12-29 16:12:50|3575.5|3575|3576|3575.5|3576|3575.5|3575.5|3575|515
1609258380000|2020-12-29 16:13:00|3575.5|3575|3575.5|3575|3576|3575.5|3575|3574.5|2544
1609258390000|2020-12-29 16:13:10|3576|3574.5|3576|3575|3576|3575.5|3576|3574.5|108
1609258410000|2020-12-29 16:13:30||3575.5||3575.5||3575.5||3575.5|0
1609258420000|2020-12-29 16:13:40|3576.5|3576|3575.5|3575|3576.5|3576|3575.5|3575|3187
1609258430000|2020-12-29 16:13:50|3576|3575.5|3577|3576.5|3577|3576.5|3575.5|3575|6127
1609258440000|2020-12-29 16:14:00|3577.5|3577|3577|3576|3577.5|3577|3576|3575.5|12998
1609258450000|2020-12-29 16:14:10|3577.5|3576.5|3578.5|3577.5|3578.5|3577.5|3577|3576.5|8971
1609258460000|2020-12-29 16:14:20|3578|3578|3579|3578|3579|3578.5|3578|3577.5|7908
1609258470000|2020-12-29 16:14:30|3578.5|3578.5|3577.5|3577|3578.5|3578.5|3577.5|3577|9372
1609258480000|2020-12-29 16:14:40||3576.5||3576.5||3576.5||3576.5|0
1609258490000|2020-12-29 16:14:50|3577|3577|3577.5|3576.5|3577.5|3577|3577|3576.5|961
1609258500000|2020-12-29 16:15:00|3578|3577|3578|3577.5|3578.5|3578|3578|3577|7527
1609258510000|2020-12-29 16:15:10|3578.5||3578||3578.5||3578||120
1609258520000|2020-12-29 16:15:20|3578.5|3578|3578|3577.5|3578.5|3578|3578|3577.5|1210
1609258530000|2020-12-29 16:15:30|3577.5|3577|3578.5|3577.5|3578.5|3578|3577.5|3577|4534
1609258540000|2020-12-29 16:15:40|3578|3577|3577.5|3577|3578.5|3578|3577.5|3577|9489
1609258550000|2020-12-29 16:15:50|3577|3576.5|3577.5|3577|3577.5|3577|3577|3576.5|1549
1609258560000|2020-12-29 16:16:00|3577|3576.5|3577.5|3576.5|3578|3577.5|3576.5|3575.5|18418
1609258570000|2020-12-29 16:16:10|3577|3577|3577.5|3576.5|3577.5|3577|3577|3576.5|4395
1609258580000|2020-12-29 16:16:20|3577|3577|3577.5|3576.5|3577.5|3577|3577|3576.5|448
1609258590000|2020-12-29 16:16:30|||||||||259
1609258610000|2020-12-29 16:16:50|3578|3577|3578|3577|3578|3577.5|3578|3577|1036
1609258620000|2020-12-29 16:17:00|3577.5||3578||3578||3577.5||100
1609258630000|2020-12-29 16:17:10|3577.5|3576.5|3577.5|3576.5|3577.5|3577|3577|3576.5|529
1609258640000|2020-12-29 16:17:20|3577|3577|3577.5|3577|3577.5|3577|3577|3576.5|180
1609258650000|2020-12-29 16:17:30|3577|3576.5|3577|3576.5|3577.5|3576.5|3577|3576.5|399
1609258660000|2020-12-29 16:17:40||3576||3576.5||3576.5||3576|241
1609258670000|2020-12-29 16:17:50||3576||3576||3576||3576|0
1609258680000|2020-12-29 16:18:00|3577.5|3576.5|3577.5|3577|3577.5|3577|3577.5|3576.5|4314
1609258690000|2020-12-29 16:18:10|3577|3576.5|3577.5|3576.5|3577.5|3577|3577|3576.5|3406
1609258700000|2020-12-29 16:18:20|3578|3577|3578|3577|3578|3577.5|3577|3576.5|6020
1609258710000|2020-12-29 16:18:30|3577.5|3577.5|3578|3577.5|3578|3577.5|3577.5|3577|582
1609258720000|2020-12-29 16:18:40||3577||3577||3577.5||3577|30
1609258730000|2020-12-29 16:18:50|3577.5|3576.5|3577|3576.5|3578|3576.5|3577|3576.5|2307
1609258740000|2020-12-29 16:19:00|3576.5|3576|3575.5|3575|3576.5|3576|3575.5|3575|3245
1609258750000|2020-12-29 16:19:10|3576|3575.5|3576|3575.5|3576|3575.5|3575.5|3575|696
1609258760000|2020-12-29 16:19:20|3576.5|3576|3576.5|3576|3577|3576|3576|3575.5|375
1609258770000|2020-12-29 16:19:30|3576|3575.5|3576.5|3576|3576.5|3576|3576|3575.5|617
1609258780000|2020-12-29 16:19:40|3577|3576.5|3577|3576.5|3577|3576.5|3577|3576.5|945
1609258790000|2020-12-29 16:19:50|||||||||300
1609258800000|2020-12-29 16:20:00|3576.5|3576|3577|3576.5|3577|3576.5|3576.5|3576|1319
1609258810000|2020-12-29 16:20:10|3576.5|3576|3577|3576.5|3577|3576.5|3576.5|3576|858
1609258820000|2020-12-29 16:20:20|3577.5|3577|3578|3577.5|3578|3577.5|3577|3576.5|8762
1609258830000|2020-12-29 16:20:30|3578.5|3578|3578|3577.5|3578.5|3578|3578|3577.5|6947
1609258840000|2020-12-29 16:20:40|3578.5|3578|3578|3577.5|3578.5|3578|3578|3577.5|504
1609258850000|2020-12-29 16:20:50|3578.5|3578|3578.5|3577.5|3578.5|3578|3578|3577.5|811
1609258860000|2020-12-29 16:21:00|3578|3577|3577.5|3577|3578|3577|3577.5|3577|1428
1609258870000|2020-12-29 16:21:10|3578|3576.5|3576.5|3576|3578|3576.5|3576.5|3575.5|2785
1609258880000|2020-12-29 16:21:20|3576|3575.5|3576|3575.5|3576.5|3576|3576|3575.5|1628
1609258890000|2020-12-29 16:21:30|3575.5|3575|3576|3575.5|3576.5|3576|3575.5|3575|1908
1609258900000|2020-12-29 16:21:40|3576.5|3576|3577.5|3577|3577.5|3577|3576.5|3576|5897
1609258910000|2020-12-29 16:21:50|3578|3577.5|3578.5|3578|3578.5|3578|3578|3577.5|662
1609258920000|2020-12-29 16:22:00|3578|3577.5|3578.5|3577.5|3578.5|3577.5|3578|3577.5|1007
1609258930000|2020-12-29 16:22:10|3578||3578||3578||3578||0
1609258940000|2020-12-29 16:22:20|3578.5|3578|3579|3578|3579|3578|3578.5|3578|2539
1609258950000|2020-12-29 16:22:30|3578.5|3577.5|3578.5|3577.5|3578.5|3577.5|3578|3577.5|714
1609258960000|2020-12-29 16:22:40|3578|3577|3577.5|3576.5|3578|3577|3577|3576.5|2567
1609258970000|2020-12-29 16:22:50||3577||3577||3577||3577|560
1609258980000|2020-12-29 16:23:00|3578|3577.5|3578.5|3578|3579|3578|3578|3577|2028
1609258990000|2020-12-29 16:23:10|3579|3578.5|3579|3578|3579|3578.5|3578.5|3578|735
1609259000000|2020-12-29 16:23:20|3578.5|3577.5|3577.5|3576.5|3578.5|3577.5|3577|3576.5|4446
1609259010000|2020-12-29 16:23:30||3577||3577||3577||3577|120
1609259020000|2020-12-29 16:23:40|||||||||200
1609259030000|2020-12-29 16:23:50|3578|3577.5|3578.5|3577.5|3578.5|3578|3578|3577.5|1522
1609259040000|2020-12-29 16:24:00|3578|3577|3578.5|3577.5|3578.5|3577.5|3577.5|3577|1440
1609259050000|2020-12-29 16:24:10|3579|3578|3578|3577|3579|3578|3577.5|3577|1722
1609259060000|2020-12-29 16:24:20||3577.5||3577.5||3577.5||3577.5|143
1609259070000|2020-12-29 16:24:30|||||||||139
1609259080000|2020-12-29 16:24:40|3577.5|3577|3578|3577|3578|3577|3577.5|3577|616
1609259090000|2020-12-29 16:24:50|3577.5|3576.5|3577|3576|3577.5|3576.5|3577|3576|207
1609259100000|2020-12-29 16:25:00|3576.5|3576.5|3577.5|3577|3578|3577|3576.5|3576|431
1609259110000|2020-12-29 16:25:10|3577|3576.5|3577.5|3576.5|3577.5|3576.5|3577|3576.5|788
1609259120000|2020-12-29 16:25:20|3577|3577|3576.5|3576|3577.5|3577|3575.5|3575|8235
1609259130000|2020-12-29 16:25:30|3577|3576.5|3577|3576|3577|3576.5|3576.5|3576|1291
1609259140000|2020-12-29 16:25:40|3576.5|3576.5|3577|3576.5|3577|3576.5|3576.5|3576.5|31
1609259150000|2020-12-29 16:25:50||3576||3576||3576.5||3576|0
1609259160000|2020-12-29 16:26:00|3577.5|3576.5|3577|3576.5|3578|3577|3577|3576.5|3593
1609259170000|2020-12-29 16:26:10|3577.5|3577|3577.5|3577|3577.5|3577|3577|3576.5|3764
1609259180000|2020-12-29 16:26:20|||||||||121
1609259190000|2020-12-29 16:26:30||3576.5||3576.5||3577||3576.5|656
1609259200000|2020-12-29 16:26:40|3577|3576|3577.5|3577|3577.5|3577|3576.5|3576|2921
1609259210000|2020-12-29 16:26:50|3578||3577.5||3578||3577.5||1480
1609259220000|2020-12-29 16:27:00|3577|3576.5|3577|3576.5|3577|3576.5|3577|3576.5|2509
1609259230000|2020-12-29 16:27:10|3576.5|3576|3576.5|3576|3576.5|3576|3576|3575.5|5945
1609259240000|2020-12-29 16:27:20|3576|3575.5|3576|3575.5|3576|3575.5|3575.5|3575|469
1609259250000|2020-12-29 16:27:30|3576.5||3576||3576.5||3576||33
1609259260000|2020-12-29 16:27:40|3575.5|3575|3575|3574.5|3576|3575|3575|3574.5|5752
1609259270000|2020-12-29 16:27:50|3575.5|3575|3575|3574.5|3575.5|3575|3575|3574.5|996
1609259280000|2020-12-29 16:28:00|3575.5|3574|3575|3574|3575.5|3574|3575|3574|1001
1609259290000|2020-12-29 16:28:10|3574.5|3574.5|3575|3574.5|3575|3574.5|3574.5|3574|723
1609259300000|2020-12-29 16:28:20|3574.5|3574|3575|3574.5|3575|3574.5|3574.5|3574|847
1609259310000|2020-12-29 16:28:30|||||||||346
1609259320000|2020-12-29 16:28:40|3575.5|3575|3576|3575|3576|3575|3575.5|3575|26703
1609259330000|2020-12-29 16:28:50|3576.5|3575.5|3576.5|3575.5|3576.5|3575.5|3576.5|3575.5|0
1609259340000|2020-12-29 16:29:00|3576|3575|3576|3575|3576.5|3575|3575.5|3575|1000
1609259350000|2020-12-29 16:29:10|3576.5|3575.5|3575.5|3575|3577|3576|3575.5|3575|326
1609259360000|2020-12-29 16:29:20|3576|3575.5|3576|3575|3576.5|3575.5|3576|3575|1005
1609259370000|2020-12-29 16:29:30|3575.5|3575.5|3576|3575.5|3576|3575.5|3575.5|3575.5|1052
1609259380000|2020-12-29 16:29:40|3575.5|3575|3576|3575|3576|3575.5|3575.5|3575|2201
1609259390000|2020-12-29 16:29:50|3575.5|3574.5|3575.5|3574.5|3576|3575|3575.5|3574.5|140
1609315200000|2020-12-30 08:00:00|3574|3572|3572|3570.5|3574|3572.5|3571.5|3570.5|1263
1609315210000|2020-12-30 08:00:10|3572.5|3570|3573.5|3571.5|3574|3572.5|3572|3570|2509
1609315220000|2020-12-30 08:00:20|3572.5|3571|3567.5|3564|3573.5|3571|3565.5|3564|4996
1609315230000|2020-12-30 08:00:30|3566|3563.5|3569|3565.5|3569|3565.5|3566|3563|1943
1609315240000|2020-12-30 08:00:40|3568.5|3565|3568.5|3565|3568.5|3565.5|3567.5|3565|252
1609315250000|2020-12-30 08:00:50|3567|3563.5|3565.5|3563.5|3568|3564|3565.5|3563.5|149
1609315260000|2020-12-30 08:01:00|3565|3563|3566.5|3564.5|3566.5|3564.5|3563|3562|1766
1609315270000|2020-12-30 08:01:10|3567.5|3565|3567|3564.5|3569|3566.5|3566.5|3564|2313
1609315280000|2020-12-30 08:01:20|3567.5|3565.5|3568|3567|3569.5|3567|3566.5|3564.5|1018
1609315290000|2020-12-30 08:01:30|3567.5|3566.5|3566.5|3565|3569.5|3568|3566|3564.5|1841
1609315300000|2020-12-30 08:01:40|3567|3565.5|3568.5|3566.5|3569|3567.5|3567|3565.5|549
1609315310000|2020-12-30 08:01:50||3567||3567||3567||3567|0
1609315320000|2020-12-30 08:02:00|3568|3566.5|3565.5|3564.5|3569|3567|3564.5|3564|1922
1609315330000|2020-12-30 08:02:10|3566|3564|3566|3564.5|3566|3564.5|3565.5|3564|26
1609315340000|2020-12-30 08:02:20|3566.5|3565|3567|3565|3567.5|3565.5|3565|3564.5|1496
1609315350000|2020-12-30 08:02:30|3567.5|3566|3565.5|3563.5|3568|3566|3563.5|3562|5321
1609315360000|2020-12-30 08:02:40|3565|3563|3565|3564|3566.5|3565|3565|3563|330
1609315370000|2020-12-30 08:02:50|3564.5|3563.5|3564.5|3563|3565|3563.5|3564|3562.5|394
1609315380000|2020-12-30 08:03:00|3563.5|3563.5|3565|3563|3565.5|3564|3563.5|3563|689
1609315390000|2020-12-30 08:03:10|3565.5|3563.5|3565.5|3564|3565.5|3564.5|3564|3563|2645
1609315400000|2020-12-30 08:03:20|3566.5|3564.5|3567.5|3565.5|3567.5|3566|3566.5|3564|1318
1609315410000|2020-12-30 08:03:30|3567|3566|3570|3568|3570.5|3569|3566.5|3565.5|2706
1609315420000|2020-12-30 08:03:40|3569.5|3567.5|3565.5|3564|3569.5|3567.5|3565|3564|5275
1609315430000|2020-12-30 08:03:50|3565|3564.5|3569|3567|3569.5|3567.5|3565|3564.5|1861
1609315440000|2020-12-30 08:04:00|3568.5|3567.5|3566.5|3566|3570|3568|3566.5|3565.5|952
1609315450000|2020-12-30 08:04:10|3566|3565|3569|3567|3569|3567|3566|3564.5|1193
1609315460000|2020-12-30 08:04:20|3568.5|3566.5|3565.5|3564|3568.5|3566.5|3565|3563.5|1671
1609315470000|2020-12-30 08:04:30|3566|3564.5|3568|3566|3568|3566|3564.5|3564|2060
1609315480000|2020-12-30 08:04:40|3568.5|3566.5|3567|3565.5|3568.5|3567|3567|3565.5|0
1609315490000|2020-12-30 08:04:50|3567.5|3566|3568|3566|3569.5|3568|3567.5|3566|1488
1609315500000|2020-12-30 08:05:00|3567.5|3565.5|3568.5|3566.5|3569.5|3567.5|3566|3565|2648
1609315510000|2020-12-30 08:05:10|3568|3566|3562.5|3561|3568|3566|3562|3561|1086
1609315520000|2020-12-30 08:05:20|3562|3561.5|3564|3562|3564.5|3562.5|3562|3561.5|355
1609315530000|2020-12-30 08:05:30|3563.5|3561.5|3563.5|3561.5|3564.5|3562.5|3562|3561|360
1609315540000|2020-12-30 08:05:40|3562|3561|3566|3564|3567.5|3565.5|3562|3560.5|1318
1609315550000|2020-12-30 08:05:50|3565.5|3564.5|3569.5|3567.5|3569.5|3567.5|3565.5|3564|4301
1609315560000|2020-12-30 08:06:00|3569|3567|3568|3566.5|3569|3567|3567.5|3566|759
1609315570000|2020-12-30 08:06:10|3567.5|3565.5|3565|3563.5|3567.5|3565.5|3565|3563|1564
1609315580000|2020-12-30 08:06:20|3564.5|3564|3566.5|3564.5|3566.5|3565|3564.5|3564|691
1609315590000|2020-12-30 08:06:30|3567|3565|3568|3566.5|3568|3566.5|3566|3564.5|149
1609315600000|2020-12-30 08:06:40|3567.5|3566|3566.5|3565|3567.5|3566|3566.5|3565|159
1609315610000|2020-12-30 08:06:50|3567|3565.5|3566|3565|3567.5|3566|3565|3564|2584
1609315620000|2020-12-30 08:07:00|3565.5|3564.5|3570.5|3569|3571|3569|3565.5|3564.5|6095
1609315630000|2020-12-30 08:07:10|3570|3568.5|3569.5|3567.5|3570|3568.5|3568.5|3567|1320
1609315640000|2020-12-30 08:07:20|3569|3567|3564.5|3563|3569|3567|3564.5|3562.5|3072
1609315650000|2020-12-30 08:07:30|3565|3564|3565.5|3564|3566.5|3565|3565|3563.5|1886
1609315660000|2020-12-30 08:07:40|3566|3564.5|3566.5|3565|3567.5|3566|3565|3563.5|1184
1609315670000|2020-12-30 08:07:50|3567|3565.5|3565.5|3563.5|3567.5|3565.5|3565.5|3563.5|1484
1609315680000|2020-12-30 08:08:00|3565|3563|3565.5|3564|3565.5|3564.5|3564|3562.5|1028
1609315690000|2020-12-30 08:08:10|3565|3563.5|3565.5|3564|3565.5|3564|3565|3563.5|0
1609315700000|2020-12-30 08:08:20|3566|3564.5|3565.5|3564|3566.5|3565|3565|3564|1063
1609315710000|2020-12-30 08:08:30|3566|3564.5|3565|3563.5|3566|3565|3564.5|3563.5|1512
1609315720000|2020-12-30 08:08:40|3564.5|3563|3562.5|3561.5|3565|3563|3562|3561|4301
1609315730000|2020-12-30 08:08:50|3562|3561|3566|3565|3566.5|3566|3562|3560.5|6375
1609315740000|2020-12-30 08:09:00|3566.5|3565.5|3568|3566.5|3568|3566.5|3565.5|3564|1781
1609315750000|2020-12-30 08:09:10|3567.5|3566|3569|3567.5|3569|3568|3566.5|3565.5|1400
1609315760000|2020-12-30 08:09:20|3569.5|3568|3569|3567.5|3569.5|3568.5|3568.5|3567|1834
1609315770000|2020-12-30 08:09:30|3569.5|3568.5|3570.5|3569.5|3571.5|3570.5|3569.5|3567.5|6744
1609315780000|2020-12-30 08:09:40|3569.5|3569|3569.5|3568.5|3570.5|3569.5|3568|3567|4752
1609315790000|2020-12-30 08:09:50|3570|3569|3569.5|3567.5|3570|3569|3569.5|3567.5|764
1609315800000|2020-12-30 08:10:00||3568||3568||3568||3568|2
1609315810000|2020-12-30 08:10:10|3570|3568.5|3573.5|3572|3575|3574|3569.5|3568.5|3486
1609315820000|2020-12-30 08:10:20|3573|3571.5|3574.5|3572.5|3574.5|3573|3572.5|3571|689
1609315830000|2020-12-30 08:10:30|3574|3572|3574|3572.5|3574|3573|3572.5|3570.5|1476
1609315840000|2020-12-30 08:10:40|3573.5|3572|3573.5|3572.5|3573.5|3572.5|3573.5|3572|0
1609315850000|2020-12-30 08:10:50|3574|3573|3576.5|3575.5|3577|3576|3574|3573|561
1609315860000|2020-12-30 08:11:00|3576|3575|3576.5|3575.5|3577|3576|3575.5|3574.5|2409
1609315870000|2020-12-30 08:11:10|3577|3575|3578.5|3577.5|3578.5|3577.5|3577|3575|1476
1609315880000|2020-12-30 08:11:20|3578|3577|3580|3579|3580|3579|3577.5|3577|1464
1609315890000|2020-12-30 08:11:30|3580.5|3578.5|3581|3579.5|3581.5|3580|3579.5|3578.5|882
1609315900000|2020-12-30 08:11:40|3580.5|3579|3580.5|3579.5|3580.5|3579.5|3580.5|3579|53
1609315910000|2020-12-30 08:11:50|3581|3580|3581.5|3580.5|3581.5|3580.5|3580.5|3580|1239
1609315920000|2020-12-30 08:12:00|3581|3581|3582.5|3581|3583|3581|3581|3580.5|599
1609315930000|2020-12-30 08:12:10|3582|3580.5|3580|3579.5|3582|3580.5|3579.5|3578.5|2709
1609315940000|2020-12-30 08:12:20|3580.5|3579|3582.5|3581.5|3583|3582|3580|3578.5|2474
1609315950000|2020-12-30 08:12:30|3583|3582|3583|3582.5|3583.5|3583|3582.5|3581.5|1745
1609315960000|2020-12-30 08:12:40|3583.5|3583|3583|3582|3584|3583|3582.5|3581.5|2036
1609315970000|2020-12-30 08:12:50|3583.5|3582.5|3585|3584.5|3586|3585|3583.5|3582|990
1609315980000|2020-12-30 08:13:00|3586|3584|3586|3585.5|3586|3585.5|3585.5|3584|325
1609315990000|2020-12-30 08:13:10|3585.5|3585|3584|3583|3585.5|3585|3583.5|3583|1421
1609316000000|2020-12-30 08:13:20|3583.5|3582.5|3582.5|3582|3584|3582.5|3582|3580.5|2603
1609316010000|2020-12-30 08:13:30|3583|3582.5|3580.5|3579.5|3584|3583|3580|3579|6537
1609316020000|2020-12-30 08:13:40|3580|3579|3579.5|3578|3580|3579|3578.5|3577.5|2573
1609316030000|2020-12-30 08:13:50|3580|3578.5|3580.5|3579.5|3581|3579.5|3579.5|3578.5|2884
1609316040000|2020-12-30 08:14:00|3580|3579|3577|3575.5|3580.5|3579.5|3576.5|3575.5|2268
1609316050000|2020-12-30 08:14:10|3576.5|3575|3577.5|3576.5|3577.5|3577|3576|3575|2660
1609316060000|2020-12-30 08:14:20|3578|3577|3577|3576|3578.5|3577|3576.5|3575.5|3350
1609316070000|2020-12-30 08:14:30|3576.5|3575.5|3576.5|3575|3576.5|3575.5|3576.5|3574.5|54
1609316080000|2020-12-30 08:14:40|3577|3575.5|3577.5|3576.5|3577.5|3577|3576.5|3575.5|2188
1609316100000|2020-12-30 08:15:00|3577|3577|3577.5|3576.5|3577.5|3577|3576.5|3575.5|3451
1609316110000|2020-12-30 08:15:10|3577||3577||3577||3577||0
1609316120000|2020-12-30 08:15:20|3577.5|3577|3577.5|3576|3577.5|3577|3576.5|3575.5|2293
1609316130000|2020-12-30 08:15:30|3577|3576.5|3576.5|3575.5|3577.5|3577|3576|3575.5|1980
1609316140000|2020-12-30 08:15:40|3576|3575|3575.5|3574.5|3576.5|3575|3575.5|3574.5|831
1609316150000|2020-12-30 08:15:50|3576|3575|3576|3575|3577|3576.5|3576|3575|1103
1609316160000|2020-12-30 08:16:00|3575.5|3574.5|3573.5|3572.5|3575.5|3574.5|3573.5|3572.5|984
1609316170000|2020-12-30 08:16:10|3573|3572|3574|3572.5|3574|3573|3573|3572|85
1609316180000|2020-12-30 08:16:20|3573.5|3573|3573|3572|3573.5|3573|3573|3572|391
1609316190000|2020-12-30 08:16:30|3573.5|3572.5|3573|3572|3574|3573|3573|3572|417
1609316200000|2020-12-30 08:16:40|3572.5|3571.5|3570|3569|3573|3572|3570|3569|482
1609316210000|2020-12-30 08:16:50|3570.5|3568.5|3570.5|3569|3571|3570.5|3570|3568.5|2096
1609316220000|2020-12-30 08:17:00|3570|3569.5|3570.5|3569|3570.5|3569.5|3570|3569|2000
1609316230000|2020-12-30 08:17:10|3571|3569.5|3572.5|3571|3572.5|3571.5|3571|3569.5|1374
1609316240000|2020-12-30 08:17:20|3572|3571.5|3570.5|3570|3572.5|3572|3570.5|3570|1674
1609316250000|2020-12-30 08:17:30|3570|3569.5|3570.5|3569|3570.5|3570|3570|3569|526
1609316260000|2020-12-30 08:17:40|3570|3569.5|3569.5|3568.5|3570.5|3569.5|3569|3568|2828
1609316270000|2020-12-30 08:17:50|3570|3569|3569.5|3568|3571|3570.5|3569|3568|1883
1609316290000|2020-12-30 08:18:10|3569|3568.5|3570.5|3569|3570.5|3569.5|3569|3568|1032
1609316300000|2020-12-30 08:18:20|3570|3568.5|3570|3569|3570|3569|3569.5|3568.5|173
1609316310000|2020-12-30 08:18:30|3570.5|3569.5|3571|3570|3571.5|3571|3570.5|3569.5|910
1609316320000|2020-12-30 08:18:40|3571.5|3570.5|3574.5|3573.5|3575|3574|3571|3570|1146
1609316330000|2020-12-30 08:18:50|3574|3573|3575|3573.5|3575.5|3574.5|3573.5|3572.5|252
1609316340000|2020-12-30 08:19:00|3574.5|3573|3572.5|3571|3574.5|3573|3572|3571|1461
1609316350000|2020-12-30 08:19:10|3572|3571.5|3572.5|3572|3573.5|3572.5|3572|3571.5|183
1609316360000|2020-12-30 08:19:20|3572|3571.5|3572.5|3571.5|3572.5|3571.5|3572|3571|0
1609316370000|2020-12-30 08:19:30|3573|3572|3571.5|3571|3573|3572.5|3571.5|3570.5|640
1609316380000|2020-12-30 08:19:40|3571|3570.5|3569|3568|3571|3570.5|3569|3568|826
1609316390000|2020-12-30 08:19:50|3568.5|3568.5|3569|3567.5|3569.5|3569|3568.5|3567.5|1071
1609316400000|2020-12-30 08:20:00|3568.5|3568|3569.5|3568|3569.5|3568|3568.5|3567.5|0
1609316410000|2020-12-30 08:20:10|3569|3567.5|3571|3569.5|3571|3570.5|3568|3567.5|9605
1609316420000|2020-12-30 08:20:20||3570||3570||3570.5||3570|285
1609316430000|2020-12-30 08:20:30|3570.5|3569.5|3572|3570.5|3572|3571|3570|3569.5|1340
1609316440000|2020-12-30 08:20:40|3571.5|3571|3572.5|3572|3573|3572.5|3571.5|3570.5|2199
1609316450000|2020-12-30 08:20:50|3573|3572.5|3573|3572|3573|3572.5|3573|3571.5|894
1609316460000|2020-12-30 08:21:00|3572.5|3571.5|3571|3569.5|3572.5|3572|3570.5|3569.5|2181
1609316470000|2020-12-30 08:21:10|3570.5|3570|3571|3570|3571|3570.5|3570.5|3569.5|2967
1609316480000|2020-12-30 08:21:20|3570.5|3569.5|3572|3571|3572|3571|3570|3569.5|2034
1609316490000|2020-12-30 08:21:30|3572.5|3570.5|3571|3570|3572.5|3571.5|3570.5|3569.5|820
1609316500000|2020-12-30 08:21:40|3571.5|3570.5|3571.5|3570.5|3571.5|3571|3571.5|3570|640
1609316510000|2020-12-30 08:21:50|3572|3571|3572|3570.5|3572|3571|3572|3570.5|50
1609316520000|2020-12-30 08:22:00|3571.5|3571|3569.5|3569|3572|3571.5|3569|3568.5|1764
1609316530000|2020-12-30 08:22:10|3569|3568.5|3569.5|3568.5|3569.5|3569|3568.5|3567.5|465
1609316540000|2020-12-30 08:22:20|3569|3568|3568.5|3567.5|3569.5|3568.5|3568.5|3567.5|1044
1609316550000|2020-12-30 08:22:30|3568|3567|3567.5|3566|3568|3567|3567.5|3566|235
1609316560000|2020-12-30 08:22:40|3567|3566.5|3567|3566.5|3567.5|3566.5|3567|3566|40
1609316570000|2020-12-30 08:22:50|3567.5|3567|3568|3566.5|3568|3567.5|3567.5|3566.5|684
1609316580000|2020-12-30 08:23:00|3567.5|3567|3567.5|3566.5|3567.5|3567|3567.5|3566.5|6
1609316590000|2020-12-30 08:23:10|3568|3567|3568|3567|3568|3567.5|3568|3567|150
1609316600000|2020-12-30 08:23:20|3567.5|3567.5|3568|3567|3568|3567.5|3567.5|3567|160
1609316610000|2020-12-30 08:23:30|3568.5|3567.5|3570|3568.5|3570.5|3570|3568|3567|1739
1609316620000|2020-12-30 08:23:40|3569.5|3569|3570|3569|3570|3569.5|3569.5|3568.5|421
1609316630000|2020-12-30 08:23:50|3570.5|3569.5|3571|3570|3571|3570.5|3570.5|3569.5|133
1609316640000|2020-12-30 08:24:00|3571.5|3570.5|3572|3571|3572|3571|3571.5|3570.5|149
1609316650000|2020-12-30 08:24:10|3571.5|3571.5|3573.5|3572.5|3573.5|3572.5|3571.5|3571|1274
1609316660000|2020-12-30 08:24:20|3574|3572|3573.5|3572.5|3574|3573|3573.5|3572|0
1609316670000|2020-12-30 08:24:30|3574|3573|3574.5|3573.5|3575|3574|3574|3573|757
1609316680000|2020-12-30 08:24:40|3575|3574|3575.5|3575|3575.5|3575|3575|3574|890
1609316690000|2020-12-30 08:24:50|3576|3575.5|3577|3576|3577|3576.5|3575|3574.5|1945
1609316700000|2020-12-30 08:25:00|3577.5|3576.5|3578.5|3577.5|3578.5|3578|3577|3576|1825
1609316710000|2020-12-30 08:25:10|3578|3577|3578|3577|3578|3577|3577.5|3576.5|1252
1609316720000|2020-12-30 08:25:20|3577.5|3576.5|3578|3577|3578|3577|3577.5|3576.5|102
1609316730000|2020-12-30 08:25:30|3577.5|3577.5|3577.5|3576.5|3577.5|3577.5|3577|3576|3101
1609316740000|2020-12-30 08:25:40|3578|3577|3578.5|3577.5|3579.5|3578.5|3578|3577|507
1609316750000|2020-12-30 08:25:50|3578|3577|3578.5|3577.5|3578.5|3578|3578|3577|289
1609316760000|2020-12-30 08:26:00|3579|3578|3580|3578.5|3580|3579|3578.5|3577.5|482
1609316770000|2020-12-30 08:26:10|3579.5|3579|3579.5|3578.5|3579.5|3579|3579|3578.5|444
1609316780000|2020-12-30 08:26:20|3580|3579|3580|3578.5|3580|3579|3579|3578.5|167
1609316790000|2020-12-30 08:26:30|3579.5|3578|3579.5|3578|3580|3579|3578.5|3577.5|1114
1609316800000|2020-12-30 08:26:40|3579|3577.5|3578.5|3577.5|3579.5|3578.5|3578.5|3577.5|322
1609316810000|2020-12-30 08:26:50|3579|3577|3579|3578|3579.5|3578.5|3578.5|3577|90
1609316820000|2020-12-30 08:27:00|3578.5|3577.5|3578.5|3577.5|3578.5|3578|3578|3576.5|300
1609316830000|2020-12-30 08:27:10|3579|3577|3577.5|3576|3579|3578|3577.5|3576|77
1609316840000|2020-12-30 08:27:20||3576.5||3576||3576.5||3576|0
1609316850000|2020-12-30 08:27:30|3577|3576.5|3577.5|3576.5|3577.5|3577|3577|3576|79
1609316860000|2020-12-30 08:27:40|3577|3577|3579|3577.5|3579|3578|3577|3576.5|890
1609316870000|2020-12-30 08:27:50|3578.5||3578.5||3579||3578||0
1609316880000|2020-12-30 08:28:00|3578|3577|3575|3574|3578.5|3577|3575|3573.5|950
1609316890000|2020-12-30 08:28:10|3574.5|3573.5|3574.5|3573.5|3575|3574.5|3574|3573.5|1174
1609316900000|2020-12-30 08:28:20|3575|3574|3575|3573.5|3575|3574.5|3575|3573.5|308
1609316910000|2020-12-30 08:28:30||3574||3574||3574||3573.5|100
1609316920000|2020-12-30 08:28:40|3575.5|3574.5|3575.5|3574|3575.5|3575|3574.5|3573.5|1053
1609316930000|2020-12-30 08:28:50|3575|3574.5|3574|3573|3575|3574.5|3573.5|3573|1930
1609316940000|2020-12-30 08:29:00|3573.5|3573.5|3575|3574|3575|3574.5|3573.5|3573.5|1526
1609316950000|2020-12-30 08:29:10|3574.5|3573.5|3574.5|3573.5|3574.5|3574|3574.5|3573.5|209
1609316960000|2020-12-30 08:29:20|3575|3573|3575|3574|3575.5|3575|3574.5|3573|1002
1609316970000|2020-12-30 08:29:30|3574.5|3574.5|3576|3575|3576|3575|3574.5|3574|111
1609316980000|2020-12-30 08:29:40|3575.5|3574.5|3575|3574|3575.5|3574.5|3575|3573.5|31
1609316990000|2020-12-30 08:29:50|3575.5|3574.5|3574|3573.5|3576|3575|3573.5|3573|4171
1609317000000|2020-12-30 08:30:00|3574.5|3574|3575|3573.5|3575.5|3574|3574.5|3573.5|1095
1609317010000|2020-12-30 08:30:10|3574.5|3573|3576|3575|3576|3575.5|3573.5|3573|2815
1609317020000|2020-12-30 08:30:20|3575.5|3574.5|3576.5|3575|3576.5|3576|3575.5|3574.5|1539
1609317030000|2020-12-30 08:30:30||3575.5||3575||3575.5||3575|0
1609317040000|2020-12-30 08:30:40|3577|3575.5|3577.5|3576.5|3577.5|3576.5|3577|3575.5|415
1609317050000|2020-12-30 08:30:50||3577||3576.5||3577||3576.5|0
1609317060000|2020-12-30 08:31:00|3578|3577|3579|3577.5|3579|3578|3578|3577|1912
1609317070000|2020-12-30 08:31:10|3580|3578|3579.5|3578.5|3581.5|3580.5|3579.5|3577.5|6747
1609317080000|2020-12-30 08:31:20|3579|3579|3578|3577.5|3579.5|3579|3578|3577.5|2004
1609317090000|2020-12-30 08:31:30|3578.5|3578|3579|3578|3579|3578|3578.5|3577.5|351
1609317100000|2020-12-30 08:31:40|3579.5|3578.5|3579|3578|3579.5|3579|3579|3578|366
1609317110000|2020-12-30 08:31:50|3578.5||3578.5||3578.5||3578.5||0
1609317120000|2020-12-30 08:32:00|3578|3577.5|3578.5|3578|3578.5|3578|3577.5|3577|1438
1609317130000|2020-12-30 08:32:10|3579|3578.5|3579|3578|3579|3578.5|3578.5|3578|378
1609317140000|2020-12-30 08:32:20|3579.5|3578.5|3580|3579|3580|3579.5|3579.5|3578|567
1609317150000|2020-12-30 08:32:30|3579.5|3578.5|3579.5|3579|3579.5|3579|3579|3578.5|147
1609317160000|2020-12-30 08:32:40|3580|3579.5|3579.5|3578.5|3580|3579.5|3579.5|3578.5|213
1609317180000|2020-12-30 08:33:00|3580|3579|3580|3579|3580|3579.5|3579.5|3578.5|836
1609317190000|2020-12-30 08:33:10|3579.5|3578.5|3579|3578|3579.5|3578.5|3579|3578|385
1609317200000|2020-12-30 08:33:20|3579.5|3579|3580|3579|3582|3581.5|3579.5|3578|6656
1609317210000|2020-12-30 08:33:30|3581|3579.5|3581.5|3580.5|3581.5|3580.5|3580.5|3579.5|2082
1609317220000|2020-12-30 08:33:40|3581|3580|3581.5|3580.5|3581.5|3580.5|3580.5|3580|0
1609317230000|2020-12-30 08:33:50||3581||3580.5||3581||3580.5|30
1609317240000|2020-12-30 08:34:00|3581|3580|3579|3578|3581|3580|3579|3578|2008
1609317250000|2020-12-30 08:34:10|3579.5|3578.5|3580|3579|3580.5|3579.5|3579|3578|717
1609317260000|2020-12-30 08:34:20|3580.5|3579.5|3580|3579|3580.5|3580|3580|3579|500
1609317270000|2020-12-30 08:34:30||3579.5||3579||3579.5||3579|30
1609317280000|2020-12-30 08:34:40|3579.5|3578.5|3578|3577|3580|3578.5|3577.5|3577|1811
1609317290000|2020-12-30 08:34:50|3578.5|3577.5|3579|3578|3579|3578.5|3578.5|3577|873
1609317300000|2020-12-30 08:35:00|3578.5|3577.5|3578|3577|3578.5|3577.5|3578|3577|205
1609317310000|2020-12-30 08:35:10|3577.5|3577.5|3578.5|3577.5|3578.5|3577.5|3577.5|3577|312
1609317320000|2020-12-30 08:35:20|3578|3578|3576|3575|3578|3578|3575.5|3575|1576
1609317350000|2020-12-30 08:35:50|3576.5|3575.5|3576|3575|3576.5|3576|3576|3575|817
1609317360000|2020-12-30 08:36:00|3575.5|3574.5|3574.5|3574|3575.5|3574.5|3574.5|3574|375
1609317370000|2020-12-30 08:36:10|3574|3573.5|3574.5|3573.5|3574.5|3573.5|3574|3573|651
1609317380000|2020-12-30 08:36:20|3574|3573|3572.5|3572|3574|3573|3571.5|3571|3118
1609317390000|2020-12-30 08:36:30|3572|3571.5|3572.5|3572|3572.5|3572|3572|3571|1023
1609317400000|2020-12-30 08:36:40|3572|3571.5|3570|3569|3572|3571.5|3570|3569|5081
1609317410000|2020-12-30 08:36:50|3570.5|3569.5|3570.5|3569.5|3570.5|3570|3569.5|3569|1548
1609317420000|2020-12-30 08:37:00|3571|3570|3571|3570|3571.5|3570.5|3571|3569.5|1156
1609317430000|2020-12-30 08:37:10|3571.5|3570.5|3572|3570.5|3572|3571.5|3571.5|3570|215
1609317440000|2020-12-30 08:37:20|3572.5|3571|3572.5|3571.5|3572.5|3572|3572.5|3571|783
1609317450000|2020-12-30 08:37:30|3573|3572|3574|3572.5|3574|3573|3573|3571.5|628
1609317460000|2020-12-30 08:37:40|3573.5|3573|3573.5|3573|3573.5|3573|3573.5|3572.5|0
1609317470000|2020-12-30 08:37:50|3574|3573.5|3574|3573|3574|3573.5|3573|3572.5|2194
1609317480000|2020-12-30 08:38:00|3573.5|3572.5|3573.5|3572.5|3574|3572.5|3573|3572|2185
1609317490000|2020-12-30 08:38:10|3574|3573|3574|3573.5|3574|3573.5|3573.5|3573|382
1609317500000|2020-12-30 08:38:20|3573.5|3573|3574|3573|3574|3573|3573.5|3572.5|56
1609317510000|2020-12-30 08:38:30||3572.5||3573||3573||3572.5|0
1609317520000|2020-12-30 08:38:40|3573.5|3572.5|3573|3572|3573.5|3572.5|3572.5|3571.5|218
1609317530000|2020-12-30 08:38:50|3573.5||3573||3573.5||3572.5||0
1609317540000|2020-12-30 08:39:00|3573.5|3572.5|3573|3572.5|3573.5|3572.5|3573|3572|1602450
1609317550000|2020-12-30 08:39:10|3572.5|3572|3573|3572|3573|3572.5|3572.5|3572|2212
1609317560000|2020-12-30 08:39:20|3573.5|3572.5|3573|3572.5|3573.5|3573|3573|3572|1306
1609317570000|2020-12-30 08:39:30|3572.5|3572|3573.5|3573|3573.5|3573|3572.5|3572|1168
1609317580000|2020-12-30 08:39:40|3573|3572.5|3573|3572.5|3573|3572.5|3573|3572.5|713
1609317590000|2020-12-30 08:39:50|3573.5|3573|3573.5|3572.5|3573.5|3573|3573.5|3572.5|309
1609317600000|2020-12-30 08:40:00||3573||3573||3573||3573|211
1609317610000|2020-12-30 08:40:10|3573|3572.5|3573|3572|3573.5|3573|3572.5|3572|1690
1609317620000|2020-12-30 08:40:20|3573.5||3573.5||3573.5||3573.5||0
1609317630000|2020-12-30 08:40:30||3572.5||3572.5||3572.5||3572.5|0
1609317640000|2020-12-30 08:40:40||3573||3572.5||3573||3572.5|30
1609317660000|2020-12-30 08:41:00|3573||3573||3573||3573||3
1609317670000|2020-12-30 08:41:10|3572.5|3572|3573|3572.5|3573|3572.5|3572.5|3572|1441
1609317680000|2020-12-30 08:41:20|3572.5|3572|3572.5|3571.5|3573|3572|3572|3571.5|972
1609317690000|2020-12-30 08:41:30||3572||3572||3572||3572|5
1609317700000|2020-12-30 08:41:40||3571.5||3571.5||3571.5||3571.5|0
1609317710000|2020-12-30 08:41:50|||||||||1
1609317730000|2020-12-30 08:42:10|3572|3572|3572.5|3572|3572.5|3572|3572|3572|316
1609317740000|2020-12-30 08:42:20|3573|3572.5|3572.5|3572|3573|3572.5|3572.5|3572|1556
1609317750000|2020-12-30 08:42:30|3572|3571.5|3574|3573|3574|3573.5|3572|3571.5|3437
1609317760000|2020-12-30 08:42:40|3574.5|3573.5|3575|3574.5|3575|3574.5|3574.5|3573.5|218
1609317770000|2020-12-30 08:42:50|3574.5|3574|3574.5|3574|3574.5|3574|3574.5|3574|1237
1609317780000|2020-12-30 08:43:00|3574|3573.5|3574.5|3573.5|3574.5|3574|3574|3573.5|2056
1609317790000|2020-12-30 08:43:10|3575|3574|3575|3574.5|3575.5|3574.5|3574|3573.5|6347
1609317800000|2020-12-30 08:43:20|3575.5|3575|3576.5|3575.5|3577|3576|3575.5|3575|1149
1609317810000|2020-12-30 08:43:30|3577|3576|3577|3576|3577|3576.5|3576.5|3575.5|893
1609317820000|2020-12-30 08:43:40|3576.5|3575.5|3577|3576.5|3577|3576.5|3576|3575.5|3021
1609317830000|2020-12-30 08:43:50|3577.5|3577|3577|3576.5|3577.5|3577|3577|3576.5|752
1609317840000|2020-12-30 08:44:00|3576.5|3576|3577|3576|3577|3576.5|3576.5|3576|1872
1609317850000|2020-12-30 08:44:10|3576.5|3575.5|3575.5|3575|3576.5|3575.5|3575|3574.5|1526
1609317860000|2020-12-30 08:44:20|3576|3574.5|3574|3573.5|3576|3575.5|3574|3573.5|1486
1609317870000|2020-12-30 08:44:30|3574.5|3574|3576|3574.5|3576|3574.5|3574.5|3574|515
1609317880000|2020-12-30 08:44:40|3576.5|3575|3576.5|3575.5|3576.5|3576|3576.5|3575|34
1609317900000|2020-12-30 08:45:00|3576|3575|3572.5|3571.5|3576.5|3575|3572|3571.5|5520
1609317910000|2020-12-30 08:45:10|3573|3572|3573.5|3573|3573.5|3573|3573|3572|1089
1609317920000|2020-12-30 08:45:20|3574|3573.5|3574.5|3573.5|3575|3574|3574|3573.5|975
1609317930000|2020-12-30 08:45:30|3573.5|3573|3574.5|3573.5|3574.5|3573.5|3573.5|3573|2112
1609317940000|2020-12-30 08:45:40|3574|3573|3573.5|3572.5|3574.5|3573.5|3573|3572|3484
1609317950000|2020-12-30 08:45:50|3573|3572|3573|3572|3573|3572.5|3573|3572|1
1609317960000|2020-12-30 08:46:00|3572.5|3571.5|3573|3572|3573|3572|3571.5|3571|885
1609317970000|2020-12-30 08:46:10|3572.5|3571.5|3572|3571.5|3573|3572|3572|3571.5|1050
1609317980000|2020-12-30 08:46:20|3572.5|3572|3572.5|3572|3573|3572|3572|3571.5|715
1609317990000|2020-12-30 08:46:30|3572|3571.5|3574|3573|3574|3573|3572|3571.5|326
1609318000000|2020-12-30 08:46:40|3574.5|3573.5|3576|3575|3576|3575|3574.5|3573|1108
1609318010000|2020-12-30 08:46:50|3575.5|3574.5|3575.5|3574.5|3575.5|3574.5|3575.5|3574.5|0
1609318020000|2020-12-30 08:47:00|3575||3575.5||3575.5||3575||259
1609318030000|2020-12-30 08:47:10|3575|3574|3573|3572|3575|3574|3573|3572|2398
1609318040000|2020-12-30 08:47:20|3572.5|3572.5|3574.5|3573.5|3574.5|3573.5|3572|3571.5|1929
1609318050000|2020-12-30 08:47:30|3574|3573|3574.5|3573.5|3574.5|3573.5|3573.5|3573|465
1609318060000|2020-12-30 08:47:40|3575|3574|3575|3574|3575.5|3574.5|3575|3573.5|193
1609318070000|2020-12-30 08:47:50|3574.5|3573.5|3574.5|3573|3574.5|3573.5|3574|3573|357
1609318080000|2020-12-30 08:48:00|3574|3572.5|3573.5|3572.5|3574|3572.5|3573.5|3572.5|99
1609318100000|2020-12-30 08:48:20|3573|3572|3573.5|3572.5|3573.5|3572.5|3572.5|3572|869
1609318110000|2020-12-30 08:48:30|3573|3572|3573|3572|3573|3572|3573|3572|0
1609318120000|2020-12-30 08:48:40|3572.5||3573||3573.5||3572.5||1
1609318130000|2020-12-30 08:48:50|3572.5|3572.5|3572.5|3571|3573|3572.5|3572|3571|527
1609318140000|2020-12-30 08:49:00|3572|3570.5|3571.5|3570.5|3572|3571|3570.5|3570|718
1609318150000|2020-12-30 08:49:10|3571|3570|3571.5|3570.5|3571.5|3571|3571|3570|220
1609318160000|2020-12-30 08:49:20|3571|3570|3570.5|3570|3571|3570|3570.5|3570|0
1609318170000|2020-12-30 08:49:30|3571|3570.5|3570.5|3569.5|3571|3570.5|3570|3569|2017
1609318180000|2020-12-30 08:49:40|3571|3570|3571|3570|3571|3570|3571|3570|0
1609318190000|2020-12-30 08:49:50||3569.5||3570||3570||3569.5|0
1609318200000|2020-12-30 08:50:00||3569.5||3570||3570.5||3569.5|251
1609318210000|2020-12-30 08:50:10|3570.5|3569.5|3569|3568|3570.5|3569.5|3569|3568|79
1609318220000|2020-12-30 08:50:20|3568.5|3568.5|3568|3567|3569|3568.5|3567.5|3567|8853
1609318230000|2020-12-30 08:50:30|3567.5|3567.5|3567.5|3566.5|3567.5|3567.5|3567.5|3566.5|377
1609318240000|2020-12-30 08:50:40|3567|3566|3567.5|3566.5|3567.5|3566.5|3566.5|3565.5|2830
1609318250000|2020-12-30 08:50:50|3567||3567||3567||3567||0
1609318260000|2020-12-30 08:51:00|3567.5|3567|3567.5|3566.5|3567.5|3567|3567|3566|562
1609318270000|2020-12-30 08:51:10|3567|3566|3567|3566.5|3567|3566.5|3567|3566|371
1609318280000|2020-12-30 08:51:20|3567.5|3566|3568.5|3567.5|3569|3568.5|3567.5|3566|1689
1609318290000|2020-12-30 08:51:30|3568|3567|3568.5|3567.5|3568.5|3567.5|3568|3567|200
1609318300000|2020-12-30 08:51:40|3569|3568|3570|3569|3570|3569|3569|3568|1394
1609318310000|2020-12-30 08:51:50|3570.5|3569.5|3570.5|3569.5|3570.5|3569.5|3570.5|3569.5|130
1609318320000|2020-12-30 08:52:00|3570|3570|3568.5|3568|3570.5|3570|3568.5|3568|6844
1609318330000|2020-12-30 08:52:10|3569|3567.5|3568|3567|3569|3567.5|3567.5|3567|762
1609318340000|2020-12-30 08:52:20|3567.5|3566|3563.5|3562.5|3568|3566|3563|3562|30034
1609318350000|2020-12-30 08:52:30|3563|3562|3563.5|3562|3563.5|3562.5|3562.5|3562|1412
1609318360000|2020-12-30 08:52:40|3564|3562.5|3564.5|3563.5|3564.5|3563.5|3563.5|3562|3167
1609318370000|2020-12-30 08:52:50|3565|3564|3564.5|3563.5|3565.5|3564.5|3563.5|3563|2315
1609318380000|2020-12-30 08:53:00|3565|3564|3565.5|3564.5|3565.5|3564.5|3563.5|3563|3884
1609318390000|2020-12-30 08:53:10|3565|3565|3566|3564.5|3566|3565|3565|3564.5|500
1609318400000|2020-12-30 08:53:20|3565.5|3564|3564.5|3563|3566|3564|3563.5|3562.5|4151
1609318410000|2020-12-30 08:53:30|3564|3562.5|3562|3561|3564.5|3562.5|3562|3561|4264
1609318420000|2020-12-30 08:53:40|3561.5|3560.5|3561.5|3561|3562|3561|3561|3560.5|3050
1609318430000|2020-12-30 08:53:50|3561|3560.5|3562|3560.5|3562|3561.5|3561|3560.5|1068
1609318440000|2020-12-30 08:54:00|3562.5|3561|3563|3562|3563|3562|3561.5|3560.5|2023
1609318450000|2020-12-30 08:54:10|3562.5|3561.5|3562|3561|3563|3562|3562|3561|167
1609318460000|2020-12-30 08:54:20|3562.5|3561.5|3563|3562|3563|3562|3562.5|3561.5|0
1609318470000|2020-12-30 08:54:30|3562.5|3561.5|3563|3562|3563|3562|3562.5|3561.5|14
1609318480000|2020-12-30 08:54:40|3562.5|3561.5|3561.5|3561|3562.5|3562|3561|3560.5|2591
1609318490000|2020-12-30 08:54:50|3561|3560.5|3561.5|3561|3561.5|3561|3561|3560.5|527
1609318500000|2020-12-30 08:55:00|3562|3561.5|3563|3562|3563.5|3563|3562|3561|848
1609318510000|2020-12-30 08:55:10|3562.5|3561.5|3564|3563|3564.5|3564|3562.5|3561.5|1958
1609318520000|2020-12-30 08:55:20|3563.5|3562.5|3564.5|3563.5|3564.5|3563.5|3563|3562|2168
1609318530000|2020-12-30 08:55:30|3564|3563|3563.5|3562.5|3564|3563|3563.5|3562|0
1609318540000|2020-12-30 08:55:40|3564|3563|3563.5|3562.5|3564.5|3563.5|3563|3562.5|837
1609318550000|2020-12-30 08:55:50|3564|3563|3563|3562|3564|3563|3563|3562|1123
1609318560000|2020-12-30 08:56:00|3563.5|3562.5|3564|3563|3564|3563|3563.5|3562.5|556
1609318570000|2020-12-30 08:56:10|3563.5|3562|3563.5|3562|3563.5|3562|3563|3562|357
1609318590000|2020-12-30 08:56:30|3563|3562.5|3562.5|3561.5|3563.5|3563|3562|3561|2324
1609318600000|2020-12-30 08:56:40||3561||3561||3561.5||3561|40
1609318620000|2020-12-30 08:57:00|3563|3561.5|3564.5|3563.5|3565|3564|3563|3561|1389
1609318630000|2020-12-30 08:57:10|3565|3564|3565.5|3564.5|3565.5|3564.5|3564.5|3564|10
1609318640000|2020-12-30 08:57:20|3566|3565|3568|3566.5|3568|3567.5|3565.5|3564.5|76
1609318650000|2020-12-30 08:57:30|3568.5|3567|3568.5|3567|3569|3568.5|3568|3567|500636
1609318660000|2020-12-30 08:57:40|3568|3566.5|3566|3565|3568|3566.5|3564.5|3564|8539
1609318670000|2020-12-30 08:57:50|3566.5|3565.5|3567|3566|3567|3566|3566|3565|768
1609318680000|2020-12-30 08:58:00|3567.5|3566.5|3567.5|3566.5|3567.5|3567|3567|3566|333
1609318690000|2020-12-30 08:58:10|3568|3567|3568|3567|3568|3567.5|3568|3567|43
1609318700000|2020-12-30 08:58:20|3567.5|3566.5|3568|3567|3568.5|3567.5|3566.5|3566|1774
1609318710000|2020-12-30 08:58:30|3568.5||3568.5||3568.5||3568.5||0
1609318720000|2020-12-30 08:58:40|3569|3567.5|3569|3568|3569|3568.5|3569|3567.5|450
1609318730000|2020-12-30 08:58:50|||||||||1
1609318740000|2020-12-30 08:59:00|3568.5|3567.5|3568|3567|3569|3568|3567.5|3567|1429
1609318750000|2020-12-30 08:59:10|3567.5|3566.5|3568.5|3567.5|3568.5|3567.5|3567|3566.5|342
1609318760000|2020-12-30 08:59:20|3568|3568|3568|3567.5|3568.5|3568|3567.5|3567|205
1609318770000|2020-12-30 08:59:30|3567.5|3567|3567|3566|3568|3567.5|3567|3566|913
1609318780000|2020-12-30 08:59:40|3567.5|3566.5|3568|3567|3568|3567|3567.5|3566.5|66
1609318790000|2020-12-30 08:59:50|3567.5|3566.5|3567.5|3566.5|3567.5|3567|3567.5|3566.5|0
1609318800000|2020-12-30 09:00:00|3568|3567|3568.5|3567|3568.5|3567|3568|3567|85
1609318810000|2020-12-30 09:00:10|3568|3566.5|3567|3566|3568|3567|3567|3566|2106
1609318820000|2020-12-30 09:00:20|3567.5|3566.5|3568|3567|3568|3567.5|3567.5|3566|460
1609318830000|2020-12-30 09:00:30|3568.5|3566.5|3568.5|3567.5|3568.5|3568|3568.5|3566.5|1532
1609318840000|2020-12-30 09:00:40|3568|3567|3568.5|3567|3568.5|3567.5|3567.5|3567|712
1609318850000|2020-12-30 09:00:50|3569|3567.5|3569|3568|3569|3568.5|3569|3567.5|29
1609318860000|2020-12-30 09:01:00|3568.5|3568.5|3568.5|3568|3568.5|3568.5|3568.5|3568|471
1609318880000|2020-12-30 09:01:20|3568|3567.5|3567.5|3566|3568.5|3568|3566.5|3566|2035
1609318890000|2020-12-30 09:01:30|3566.5|3565.5|3565.5|3564|3566.5|3566|3564|3563|6186
1609318900000|2020-12-30 09:01:40|3565|3563.5|3565|3564|3565|3564.5|3564.5|3563.5|100
1609318910000|2020-12-30 09:01:50|3565.5|3564.5|3565.5|3564.5|3566|3565.5|3565|3564|1574
1609318920000|2020-12-30 09:02:00|3566|3565|3566|3565|3566|3565|3564.5|3564|4535
1609318930000|2020-12-30 09:02:10|3565.5|3564.5|3566|3565|3566|3565|3565.5|3564.5|580
1609318940000|2020-12-30 09:02:20|3565.5|3565.5|3565.5|3564.5|3566|3565.5|3565|3564.5|2113
1609318950000|2020-12-30 09:02:30|3565|3564|3565|3564|3565|3564|3565|3564|7
1609318960000|2020-12-30 09:02:40|3565.5|3564.5|3564|3563|3566|3565.5|3564|3563|3065
1609318970000|2020-12-30 09:02:50|3563.5|3562.5|3565|3564|3565|3564|3563.5|3562.5|3047
1609318980000|2020-12-30 09:03:00|3564.5|3564.5|3564.5|3563.5|3565|3564.5|3563.5|3563|1515
1609318990000|2020-12-30 09:03:10|3564|3563|3563.5|3563|3564|3563.5|3563|3562.5|3309
1609319000000|2020-12-30 09:03:20|3564|3562.5|3564|3562.5|3564|3562.5|3564|3562.5|105
1609319010000|2020-12-30 09:03:30|3563.5|3562|3562.5|3561.5|3564|3562|3562|3561.5|6063
1609319020000|2020-12-30 09:03:40|3563|3562|3564|3562.5|3564.5|3564|3563|3562|3142
1609319040000|2020-12-30 09:04:00|3564.5|3563|3564.5|3563|3564.5|3563.5|3564.5|3563|320
1609319050000|2020-12-30 09:04:10|3565|3563.5|3564.5|3563.5|3565|3564.5|3564.5|3563.5|188
1609319060000|2020-12-30 09:04:20|3565|3564|3565|3564.5|3565.5|3564.5|3564.5|3564|159
1609319070000|2020-12-30 09:04:30|3564.5|3564|3565|3564|3565.5|3565|3564.5|3564|504
1609319080000|2020-12-30 09:04:40|3565.5|3564.5|3565.5|3564.5|3565.5|3564.5|3565.5|3564.5|0
1609319090000|2020-12-30 09:04:50|3566|3565|3566|3565|3566|3565.5|3566|3564.5|312
1609319100000|2020-12-30 09:05:00|3566.5|3565.5|3567.5|3566|3567.5|3566.5|3566.5|3565.5|842
1609319110000|2020-12-30 09:05:10|3567|3565.5|3565.5|3564.5|3567|3566|3565.5|3564.5|257
1609319120000|2020-12-30 09:05:20|3565|3564|3565.5|3564.5|3565.5|3565|3565|3564|265
1609319130000|2020-12-30 09:05:30|3565|3565|3565|3564|3565.5|3565|3565|3564|27
1609319140000|2020-12-30 09:05:40|3564.5|3563.5|3565|3564.5|3565|3564.5|3564.5|3563.5|669
1609319150000|2020-12-30 09:05:50|3565.5|3565|3564.5|3564|3566|3565|3564.5|3563.5|467
1609319160000|2020-12-30 09:06:00|3565||3565||3565||3565||976
1609319170000|2020-12-30 09:06:10|3565.5|3564.5|3566|3564.5|3566|3565|3565.5|3564|313
1609319190000|2020-12-30 09:06:30||3565||3565||3565.5||3565|375
1609319200000|2020-12-30 09:06:40|3565.5|3564.5|3565.5|3564.5|3565.5|3564.5|3565.5|3564|8
1609319210000|2020-12-30 09:06:50|3566|3565|3566|3565|3566|3565|3566|3565|0
1609319230000|2020-12-30 09:07:10|3566.5|3565.5|3566.5|3566|3566.5|3566|3566.5|3565.5|315
1609319240000|2020-12-30 09:07:20|3566|3565.5|3566.5|3565.5|3566.5|3565.5|3566|3565.5|471
1609319250000|2020-12-30 09:07:30|3567|3566|3568|3567|3568|3567|3567|3566|1221
1609319260000|2020-12-30 09:07:40|3567.5|3567.5|3566|3565|3567.5|3567.5|3565.5|3565|7807
1609319270000|2020-12-30 09:07:50|3565.5|3565.5|3566.5|3565.5|3566.5|3565.5|3565.5|3565|1500
1609319280000|2020-12-30 09:08:00|3567|3566|3567|3566|3567|3566.5|3567|3566|1218
1609319290000|2020-12-30 09:08:10|3567.5|3567|3568|3567|3568|3567.5|3567|3566|1563
1609319300000|2020-12-30 09:08:20|3567.5|3566|3567.5|3567|3567.5|3567|3567|3566|1174
1609319310000|2020-12-30 09:08:30|3567|3566.5|3566.5|3565.5|3567|3566.5|3566|3565.5|2324
1609319320000|2020-12-30 09:08:40|3566|3565|3566|3565|3566|3565|3566|3565|0
1609319330000|2020-12-30 09:08:50|3566.5|3565.5|3567|3566|3567|3566.5|3566|3565.5|305
1609319340000|2020-12-30 09:09:00|3567.5|3566.5|3567.5|3566.5|3568|3567.5|3567|3566|394
1609319350000|2020-12-30 09:09:10|3567|3566|3567|3566|3567|3566|3567|3565.5|1132
1609319360000|2020-12-30 09:09:20|3567.5||3567.5||3567.5||3567.5||0
1609319380000|2020-12-30 09:09:40|3568|3566.5|3568.5|3567|3568.5|3567|3568|3566.5|0
1609319390000|2020-12-30 09:09:50|3568|3567.5|3567|3566.5|3568.5|3567.5|3567|3566|581
1609319400000|2020-12-30 09:10:00|3567.5||3567.5||3567.5||3567.5||0
1609319410000|2020-12-30 09:10:10|3568|3567|3568|3567|3568|3567|3568|3567|44
1609319420000|2020-12-30 09:10:20|3567.5|3566.5|3568|3567.5|3568|3567.5|3567|3566.5|1471
1609319430000|2020-12-30 09:10:30|3568.5|3568|3568.5|3568|3569|3568|3568.5|3568|563
1609319440000|2020-12-30 09:10:40|3569||3569||3569||3568.5||60
1609319450000|2020-12-30 09:10:50|3568.5|3567.5|3568|3567|3568.5|3568|3567.5|3566.5|925
1609319460000|2020-12-30 09:11:00|3567.5|3566.5|3568|3567|3568|3567|3567.5|3566.5|91
1609319470000|2020-12-30 09:11:10|3567.5|3567.5|3568.5|3567|3568.5|3567.5|3567.5|3567|191
1609319480000|2020-12-30 09:11:20|3568||3568.5||3568.5||3568||0
1609319490000|2020-12-30 09:11:30|3568|3567.5|3568|3567|3568|3567.5|3568|3567|779
1609319500000|2020-12-30 09:11:40|3567.5|3566.5|3567.5|3566.5|3567.5|3566.5|3567|3566|1334
1609319510000|2020-12-30 09:11:50|3567||3567||3567||3567||102
1609319520000|2020-12-30 09:12:00|3566.5|3566|3567|3566|3567|3566.5|3566.5|3566|1260
1609319530000|2020-12-30 09:12:10|3567.5|3566.5|3569|3567.5|3569|3568|3567.5|3566.5|520
1609319550000|2020-12-30 09:12:30|3568.5|3568|3567.5|3567|3568.5|3568|3567|3566.5|1153
1609319560000|2020-12-30 09:12:40|3567|3566.5|3568|3567|3568|3567.5|3567|3566|4678
1609319570000|2020-12-30 09:12:50|3567.5|3567.5|3568|3567|3569|3568|3567.5|3567|2002
1609319580000|2020-12-30 09:13:00|3567.5||3568||3568||3567.5||939
1609319590000|2020-12-30 09:13:10|3567.5||3567.5||3567.5||3567.5||100
1609319600000|2020-12-30 09:13:20|3568|3566.5|3567|3566|3568|3566.5|3566.5|3566|1069
1609319610000|2020-12-30 09:13:30|3567.5|3566.5|3568.5|3567.5|3568.5|3567.5|3567.5|3566.5|500
1609319620000|2020-12-30 09:13:40|3569||3569||3569||3569||0
1609319630000|2020-12-30 09:13:50||3568||3568.5||3568.5||3568|11
1609319640000|2020-12-30 09:14:00|3568.5|3568|3569|3568.5|3569|3568.5|3568.5|3568|260
1609319650000|2020-12-30 09:14:10|3569.5|3569|3569.5|3568.5|3569.5|3569|3569.5|3568.5|257
1609319670000|2020-12-30 09:14:30|3570|3569|3570|3569|3570|3569|3569.5|3569|778
1609319680000|2020-12-30 09:14:40|3569.5|3569.5|3569.5|3569|3570.5|3569.5|3569.5|3569|1844
1609319690000|2020-12-30 09:14:50|3569|3568.5|3568.5|3567.5|3569|3568.5|3568.5|3567.5|353
1609319700000|2020-12-30 09:15:00|3569|3568|3568.5|3567|3569|3568|3568.5|3567|352
1609319710000|2020-12-30 09:15:10|3569|3567.5|3569.5|3568|3569.5|3568|3568|3567.5|1070
1609319730000|2020-12-30 09:15:30||3568.5||3568.5||3568.5||3568.5|44
1609319740000|2020-12-30 09:15:40|3569|3568|3569.5|3568.5|3569.5|3568.5|3568.5|3568|330
1609319750000|2020-12-30 09:15:50||3569||3569||3569||3569|15
1609319760000|2020-12-30 09:16:00|3569|3568.5|3569|3568|3569.5|3569|3569|3568|1069
1609319770000|2020-12-30 09:16:10|3568.5|3568.5|3569|3568.5|3569|3568.5|3568.5|3568|2538
1609319780000|2020-12-30 09:16:20|3569.5|3569|3569.5|3569|3569.5|3569|3569|3568.5|1047
1609319790000|2020-12-30 09:16:30|3569|3568.5|3569.5|3568.5|3569.5|3568.5|3568.5|3568|546
1609319800000|2020-12-30 09:16:40|3570|3569|3570.5|3569.5|3570.5|3569.5|3570|3568.5|2451
1609319810000|2020-12-30 09:16:50|3571|3570|3571.5|3570.5|3571.5|3570.5|3571|3570|0
1609319820000|2020-12-30 09:17:00|3571|3570|3571|3570|3571|3570|3570.5|3569.5|90
1609319830000|2020-12-30 09:17:10||3570.5||3570||3570.5||3570|1492
1609319840000|2020-12-30 09:17:20|3571.5|3570.5|3572|3571.5|3572|3571.5|3571.5|3570|323
1609319850000|2020-12-30 09:17:30|3572.5|3571|3572|3571|3572.5|3571|3571.5|3571|544
1609319860000|2020-12-30 09:17:40|3572.5|3571.5|3573.5|3572.5|3573.5|3573|3572.5|3571|1463
1609319870000|2020-12-30 09:17:50|3574|3573|3573|3572|3574|3573|3573|3572|943
1609319880000|2020-12-30 09:18:00|3573.5|3572.5|3573.5|3572.5|3573.5|3572.5|3573.5|3572.5|985
1609319890000|2020-12-30 09:18:10|3573|3572|3573|3572|3573|3572.5|3572|3571.5|3070
1609319900000|2020-12-30 09:18:20|3572.5|3571.5|3573|3571.5|3573|3571.5|3572.5|3571.5|172
1609319910000|2020-12-30 09:18:30|3573.5|3572|3573.5|3572|3573.5|3572|3573.5|3572|0
1609319920000|2020-12-30 09:18:40|3573|3571.5|3572.5|3572|3573|3572|3572|3571.5|141
1609319930000|2020-12-30 09:18:50|3573|3572.5|3572.5|3571.5|3573|3572.5|3572|3571.5|992
1609319940000|2020-12-30 09:19:00|3572|3571|3571.5|3570.5|3572.5|3571.5|3571|3570.5|3123
1609319950000|2020-12-30 09:19:10|3571|3570|3570.5|3569.5|3571|3570|3570|3569.5|2983
1609319960000|2020-12-30 09:19:20|3571|3570|3571.5|3570.5|3572|3571.5|3571|3569.5|6969
1609319970000|2020-12-30 09:19:30|3572|3571|3572.5|3571.5|3572.5|3572|3572|3570.5|226
1609319980000|2020-12-30 09:19:40|3573|3572|3573|3572|3573|3572|3573|3572|0
1609319990000|2020-12-30 09:19:50|3573.5|3572.5|3574|3572.5|3574|3573|3573|3572|2173
1609320000000|2020-12-30 09:20:00|3574.5|3573|3575|3574|3575|3574|3574.5|3573|159
1609320020000|2020-12-30 09:20:20|3575.5|3574.5|3576|3574.5|3576|3575|3575.5|3574.5|501068
1609320030000|2020-12-30 09:20:30|3575.5|3575|3576|3575|3576|3575.5|3575.5|3574.5|1493
1609320040000|2020-12-30 09:20:40|3575.5||3576||3576||3575.5||134
1609320050000|2020-12-30 09:20:50|||||||||15
1609320070000|2020-12-30 09:21:10|3576.5|3575.5|3577|3576|3577|3576|3576.5|3575.5|120
1609320090000|2020-12-30 09:21:30|3577.5|3576.5|3577.5|3576.5|3577.5|3576.5|3577|3576.5|4500
1609320100000|2020-12-30 09:21:40|3577|3576|3575|3574.5|3577|3576.5|3575|3574.5|1807
1609320110000|2020-12-30 09:21:50|3574.5|3574|3574|3573|3574.5|3574.5|3573|3572|3830
1609320120000|2020-12-30 09:22:00|3574.5|3573.5|3574.5|3573.5|3574.5|3574|3574.5|3573.5|265
1609320130000|2020-12-30 09:22:10|3574|3573|3574|3573|3574|3573|3573|3572.5|736
1609320140000|2020-12-30 09:22:20|||||||||1
1609320150000|2020-12-30 09:22:30|3573.5|3573.5|3574.5|3573.5|3574.5|3573.5|3573.5|3573.5|531
1609320160000|2020-12-30 09:22:40|3575|3574|3574.5|3573|3575|3574.5|3574|3573|722
1609320170000|2020-12-30 09:22:50||3573.5||3573.5||3573.5||3573.5|1
1609320180000|2020-12-30 09:23:00|3574|3574|3575|3574|3575|3574|3574|3574|135
1609320190000|2020-12-30 09:23:10|3574.5|3573.5|3574.5|3573.5|3574.5|3573.5|3574|3573.5|643
1609320200000|2020-12-30 09:23:20|3575|3574|3575|3574|3575|3574.5|3575|3573.5|101
1609320210000|2020-12-30 09:23:30|3574.5||3575||3575||3574.5||143
1609320220000|2020-12-30 09:23:40|||||||||112
1609320230000|2020-12-30 09:23:50|3574.5|3573.5|3574.5|3573.5|3574.5|3573.5|3574.5|3573.5|694
1609320240000|2020-12-30 09:24:00|3575|3574|3574.5|3573.5|3575|3574|3574|3573.5|346
1609320250000|2020-12-30 09:24:10|3574|3573|3574|3573|3574|3573|3573.5|3573|26
1609320260000|2020-12-30 09:24:20|3573.5|3572.5|3574.5|3573|3574.5|3573|3573.5|3572.5|310
1609320270000|2020-12-30 09:24:30||3573.5||3573.5||3573.5||3573.5|1
1609320280000|2020-12-30 09:24:40|3575|3574|3575.5|3574.5|3575.5|3574.5|3575|3573.5|657
1609320300000|2020-12-30 09:25:00|3575|3574|3574.5|3574|3575.5|3574.5|3574.5|3574|2566
1609320310000|2020-12-30 09:25:10|3575|3574.5|3575|3574.5|3575|3574.5|3574.5|3574|634
1609320320000|2020-12-30 09:25:20|3575.5|3574|3575.5|3574.5|3575.5|3574.5|3575.5|3574|1
1609320340000|2020-12-30 09:25:40|||||||||2
1609320360000|2020-12-30 09:26:00|3575|3575|3575.5|3574.5|3575.5|3575|3575|3574.5|271
1609320370000|2020-12-30 09:26:10|3575|3574|3575|3574|3575|3574|3575|3574|0
1609320380000|2020-12-30 09:26:20||3574.5||3574.5||3574.5||3574.5|0
1609320390000|2020-12-30 09:26:30|||||||||1
1609320400000|2020-12-30 09:26:40|3574.5|3574|3574.5|3573|3574.5|3574|3573.5|3573|3361
1609320420000|2020-12-30 09:27:00||3573.5||3573||3573.5||3573|0
1609320430000|2020-12-30 09:27:10|3574|3573.5|3574|3573|3574.5|3573.5|3573.5|3573|3849
1609320440000|2020-12-30 09:27:20|3574.5|3573.5|3574.5|3573.5|3574.5|3573.5|3574|3573|461
1609320450000|2020-12-30 09:27:30|||||||||3
1609320470000|2020-12-30 09:27:50|3575|3574|3576|3575|3576.5|3576|3575|3574|4508
1609320490000|2020-12-30 09:28:10|3576.5|3575.5|3578|3577|3578|3577|3576|3575.5|2292
1609320500000|2020-12-30 09:28:20|3578.5|3577.5|3578.5|3578|3578.5|3578|3578.5|3577|632
1609320510000|2020-12-30 09:28:30|3579|3578.5|3580|3579|3580|3579.5|3579|3578.5|216
1609320520000|2020-12-30 09:28:40|3579.5|3578.5|3580|3579|3580|3579|3579.5|3578.5|285
1609320540000|2020-12-30 09:29:00|3579.5|3578.5|3579.5|3578|3580|3578.5|3578|3577.5|3828
1609320550000|2020-12-30 09:29:10|3580|3578.5|3580|3579|3580|3579|3580|3578.5|0
1609320560000|2020-12-30 09:29:20|3579.5|3578.5|3579.5|3578|3579.5|3578.5|3579.5|3578|75
1609320570000|2020-12-30 09:29:30|3579|3578.5|3579|3578.5|3579|3578.5|3579|3578.5|1502
1609320580000|2020-12-30 09:29:40|3578.5|3578|3579.5|3578.5|3579.5|3579|3578.5|3577.5|3072
1609320590000|2020-12-30 09:29:50|3579|3579|3579.5|3578.5|3579.5|3579|3579|3578|192
1609320600000|2020-12-30 09:30:00|3579|3578|3578|3577|3579|3578.5|3577|3576.5|1045
1609320610000|2020-12-30 09:30:10|3577.5|3576.5|3577|3576|3577.5|3576.5|3576.5|3576|196
1609320620000|2020-12-30 09:30:20|3577.5|3576.5|3578.5|3577.5|3578.5|3578|3577.5|3576.5|3241
1609320630000|2020-12-30 09:30:30|3578|3578|3579.5|3578.5|3579.5|3578.5|3578|3577.5|1863
1609320640000|2020-12-30 09:30:40|3579|3578|3578.5|3577.5|3579.5|3578|3577.5|3577|3037
1609320650000|2020-12-30 09:30:50|3578|3578|3577.5|3576.5|3578|3578|3577.5|3576.5|1506
1609320660000|2020-12-30 09:31:00|3577|3576|3577|3576|3577|3576.5|3576.5|3576|130
1609320670000|2020-12-30 09:31:10|3577.5|3576.5|3578|3577|3578|3577.5|3577|3576|1014
1609320680000|2020-12-30 09:31:20|3577.5|3576.5|3576.5|3576|3577.5|3577|3576.5|3576|181
1609320690000|2020-12-30 09:31:30|3577||3577||3577||3577||0
1609320700000|2020-12-30 09:31:40|3576.5||3577||3577||3576.5||13
1609320710000|2020-12-30 09:31:50|3576.5|3575.5|3576.5|3576|3577|3576|3576|3575.5|1547
1609320720000|2020-12-30 09:32:00|3576|3575.5|3576.5|3575|3576.5|3575.5|3575.5|3575|318
1609320740000|2020-12-30 09:32:20|3577|3575.5|3577|3576|3577|3576|3577|3575.5|1
1609320750000|2020-12-30 09:32:30|3577.5|3576.5|3578|3577|3578|3577|3577.5|3576.5|0
1609320760000|2020-12-30 09:32:40|3578.5|3577.5|3579|3578|3579|3578|3578.5|3577.5|1532
1609320770000|2020-12-30 09:32:50|3578.5|3578.5|3578.5|3578|3578.5|3578.5|3578.5|3578|1
1609320780000|2020-12-30 09:33:00|3578|3577.5|3577.5|3577|3578|3577.5|3577.5|3577|632
1609320790000|2020-12-30 09:33:10|3578|3577.5|3578|3577|3578|3577.5|3578|3577|501
1609320810000|2020-12-30 09:33:30|3577.5|3577.5|3578.5|3577.5|3578.5|3578|3577.5|3577|1402
1609320820000|2020-12-30 09:33:40||3578||3578||3578||3578|6
1609320830000|2020-12-30 09:33:50|||||||||161
1609320840000|2020-12-30 09:34:00|3579|3577.5|3578|3576.5|3579|3577.5|3577|3576.5|1369
1609320850000|2020-12-30 09:34:10|3578.5|3577|3579|3578|3579|3578|3578.5|3577|1216
1609320860000|2020-12-30 09:34:20|3578.5|3577.5|3578.5|3577|3579|3577.5|3578|3577|225504
1609320870000|2020-12-30 09:34:30|3578|3577.5|3578|3577|3578|3577.5|3577.5|3577|239
1609320880000|2020-12-30 09:34:40|3578.5|3577.5|3578.5|3577|3578.5|3577.5|3578.5|3577|1
1609320900000|2020-12-30 09:35:00|3578|3577.5|3578.5|3577|3578.5|3577.5|3578|3577|1003
1609320910000|2020-12-30 09:35:10|3579|3577.5|3578|3577|3579|3578.5|3578|3577|3409
1609320920000|2020-12-30 09:35:20|3578.5|3577.5|3578.5|3577.5|3578.5|3577.5|3578.5|3577.5|0
1609320930000|2020-12-30 09:35:30|3578|3577|3578.5|3577.5|3578.5|3577.5|3578|3577|69
1609320940000|2020-12-30 09:35:40|||||||||1
1609320950000|2020-12-30 09:35:50|3578|3577|3578.5|3578|3578.5|3578|3577.5|3577|3703
1609320960000|2020-12-30 09:36:00|3578|3577.5|3578|3577|3578|3578|3577.5|3577|953
1609320970000|2020-12-30 09:36:10|3578.5|3577.5|3579.5|3578.5|3579.5|3578.5|3578.5|3577.5|1936
1609320980000|2020-12-30 09:36:20|3579|3578|3578.5|3577.5|3579|3578|3578.5|3577.5|22
1609320990000|2020-12-30 09:36:30|3579|3578|3579|3578|3579.5|3578.5|3578.5|3578|819
1609321000000|2020-12-30 09:36:40||3577.5||3577.5||3577.5||3577.5|0
1609321010000|2020-12-30 09:36:50|3578.5|3577|3578.5|3577|3578.5|3577|3578|3577|0
1609321020000|2020-12-30 09:37:00|3578||3578||3578||3578||0
1609321030000|2020-12-30 09:37:10|3578.5|3577.5|3577.5|3577|3578.5|3577.5|3577.5|3577|821
1609321040000|2020-12-30 09:37:20|3577|3576.5|3577|3575.5|3577|3576.5|3576|3575|2434
1609321050000|2020-12-30 09:37:30|3576.5|3576|3576|3575|3576.5|3576|3576|3575|227
1609321060000|2020-12-30 09:37:40|3575.5|3574.5|3576|3574.5|3576|3575|3575.5|3574.5|322
1609321070000|2020-12-30 09:37:50|3576.5|3575|3576|3575|3577|3576|3576|3575|36
1609321080000|2020-12-30 09:38:00|3576.5|3575.5|3576.5|3575.5|3576.5|3576|3576.5|3575.5|720
1609321090000|2020-12-30 09:38:10||3576||3575.5||3576||3575.5|9
1609321100000|2020-12-30 09:38:20|3576||3576.5||3576.5||3576||51
1609321110000|2020-12-30 09:38:30||3575||3575||3575||3575|0
1609321120000|2020-12-30 09:38:40|3577|3575.5|3576|3575.5|3577|3576|3576|3575.5|603
1609321130000|2020-12-30 09:38:50|3575.5|3575|3577.5|3576.5|3578|3577|3575.5|3575|707
1609321140000|2020-12-30 09:39:00|3577|3576|3576.5|3575.5|3577|3576|3576.5|3575.5|1519
1609321150000|2020-12-30 09:39:10|3577|3576|3578.5|3577.5|3578.5|3577.5|3577|3576|3345
1609321160000|2020-12-30 09:39:20|3578|3577|3578.5|3577.5|3578.5|3577.5|3578|3577|0
1609321170000|2020-12-30 09:39:30|3579|3578|3579|3577.5|3579|3578|3579|3577.5|0
1609321180000|2020-12-30 09:39:40|3579.5|3578|3579.5|3578.5|3579.5|3578.5|3579|3578|0
1609321190000|2020-12-30 09:39:50||3578||3578.5||3578.5||3578|0
1609321210000|2020-12-30 09:40:10|3579|3579|3578.5|3578|3579|3579|3578.5|3578|662
1609321220000|2020-12-30 09:40:20|||||||||1
1609321230000|2020-12-30 09:40:30|3578|3577.5|3578|3577|3578.5|3577.5|3577.5|3577|250
1609321240000|2020-12-30 09:40:40|3578.5|3577.5|3578.5|3577.5|3578.5|3577.5|3577.5|3577|1260
1609321250000|2020-12-30 09:40:50||3578||3577.5||3578||3577.5|28
1609321260000|2020-12-30 09:41:00|||||||||120
1609321270000|2020-12-30 09:41:10|3578|3577|3577.5|3577|3578|3577.5|3576.5|3576|7125
1609321280000|2020-12-30 09:41:20|3578|3576.5|3577.5|3577|3578|3577|3577|3576.5|2
1609321290000|2020-12-30 09:41:30|||||||||1
1609321300000|2020-12-30 09:41:40||3576.5||3577||3577||3576.5|273
1609321310000|2020-12-30 09:41:50|3577|3576.5|3577.5|3576.5|3577.5|3576.5|3577|3576.5|125
1609321320000|2020-12-30 09:42:00|3578|3577|3578|3577|3578|3577.5|3578|3576.5|367
1609321340000|2020-12-30 09:42:20|||||||||10
1609321350000|2020-12-30 09:42:30|3578.5|3577.5|3579|3578|3579|3578|3578.5|3577.5|369
1609321360000|2020-12-30 09:42:40|3579.5|3578.5|3579.5|3579|3579.5|3579|3579.5|3578.5|144
1609321370000|2020-12-30 09:42:50|3580|3579.5|3580|3579.5|3580|3579.5|3580|3579.5|90
1609321380000|2020-12-30 09:43:00||3579||3579||3579||3579|0
1609321400000|2020-12-30 09:43:20|3580.5|3579.5|3581|3580|3581.5|3580.5|3580.5|3579|1787
1609321410000|2020-12-30 09:43:30|3580.5||3581||3581||3580.5||350
1609321420000|2020-12-30 09:43:40|3580.5||3581||3581||3580.5||150
1609321430000|2020-12-30 09:43:50|3580.5||3580.5||3580.5||3580.5||3
1609321440000|2020-12-30 09:44:00|3580|3579.5|3580|3579|3580|3579.5|3580|3579|491
1609321450000|2020-12-30 09:44:10|3579.5|3578.5|3579.5|3578.5|3580|3578.5|3579|3578.5|476
1609321470000|2020-12-30 09:44:30|3580|3579|3580.5|3580|3580.5|3580|3580|3578.5|2300
1609321480000|2020-12-30 09:44:40|3580|3579.5|3580|3579|3580.5|3579.5|3579.5|3578.5|1582
1609321490000|2020-12-30 09:44:50|3580.5|3579.5|3580.5|3579.5|3580.5|3579.5|3580.5|3579.5|0
1609321500000|2020-12-30 09:45:00||3579||3579.5||3579.5||3579|0
1609321510000|2020-12-30 09:45:10||3579||3579.5||3579.5||3579|0
1609321520000|2020-12-30 09:45:20|3580|3579|3578.5|3578|3580|3579|3578.5|3578|1319
1609321530000|2020-12-30 09:45:30|3579|3578.5|3580.5|3579.5|3580.5|3579.5|3579|3578.5|387
1609321540000|2020-12-30 09:45:40|3580||3580||3580||3580||186
1609321550000|2020-12-30 09:45:50|3579.5|3579|3579.5|3579|3579.5|3579|3579.5|3578.5|443
1609321560000|2020-12-30 09:46:00||3578.5||3578.5||3578.5||3578.5|0
1609321570000|2020-12-30 09:46:10|3579||3579.5||3579.5||3579||84
1609321580000|2020-12-30 09:46:20|3579|3578|3578.5|3577.5|3579.5|3578|3578.5|3577.5|231
1609321620000|2020-12-30 09:47:00|3579|3578|3579|3578|3579.5|3578.5|3579|3577.5|743
1609321630000|2020-12-30 09:47:10|3579.5|3578.5|3579.5|3578.5|3579.5|3578.5|3579.5|3578.5|250
1609321640000|2020-12-30 09:47:20|3579|3578|3578.5|3577.5|3579|3578|3578.5|3577.5|558
1609321660000|2020-12-30 09:47:40|3578||3578.5||3578.5||3578||1146
1609321670000|2020-12-30 09:47:50|3578|3578|3579|3578|3579|3578|3578|3578|4
1609321680000|2020-12-30 09:48:00||3577.5||3578||3578.5||3577.5|1150
1609321690000|2020-12-30 09:48:10|3578.5|3577.5|3577.5|3577|3578.5|3577.5|3577.5|3577|1583
1609321700000|2020-12-30 09:48:20|3578|3577.5|3578|3577.5|3578|3577.5|3578|3577.5|377
1609321710000|2020-12-30 09:48:30||3577||3577||3577||3577|0
1609321720000|2020-12-30 09:48:40|3578.5|3577.5|3578|3577.5|3579|3578|3578|3577.5|744
1609321730000|2020-12-30 09:48:50|3578.5||3578.5||3578.5||3578.5||0
1609321740000|2020-12-30 09:49:00|3579|3578|3579.5|3578|3579.5|3578|3579|3578|0
1609321760000|2020-12-30 09:49:20|3579||3579||3579||3579||0
1609321770000|2020-12-30 09:49:30||3578.5||3578.5||3578.5||3578.5|0
1609321780000|2020-12-30 09:49:40|3579.5|3579|3578.5|3577.5|3579.5|3579|3578.5|3577.5|4004
1609321790000|2020-12-30 09:49:50||3578||3577.5||3578||3577.5|30
1609321800000|2020-12-30 09:50:00|3579|3578|3579|3578|3579|3578.5|3578.5|3578|507
1609321810000|2020-12-30 09:50:10|3579.5|3578.5|3579.5|3578.5|3579.5|3579|3579.5|3578.5|1228
1609321830000|2020-12-30 09:50:30|3579|3578|3577.5|3577|3579.5|3578|3577.5|3577|743
1609321840000|2020-12-30 09:50:40|3577|3576.5|3578|3577|3578|3577|3577|3576.5|371
1609321850000|2020-12-30 09:50:50||3577.5||3577||3577.5||3577|21
1609321860000|2020-12-30 09:51:00|3577.5|3576.5|3577|3576|3577.5|3576.5|3577|3576|250
1609321870000|2020-12-30 09:51:10|3577.5|3576.5|3577.5|3576.5|3577.5|3577|3577.5|3576.5|390
1609321880000|2020-12-30 09:51:20|3577|3576|3577.5|3576|3577.5|3576|3577|3576|0
1609321890000|2020-12-30 09:51:30|3577|3576.5|3577.5|3576.5|3577.5|3576.5|3577|3576.5|80
1609321900000|2020-12-30 09:51:40|3577|3576|3577|3576|3577|3576|3576|3575.5|453
1609321910000|2020-12-30 09:51:50||3576.5||3576||3576.5||3576|14
1609321940000|2020-12-30 09:52:20|3577.5|3576.5|3577.5|3576.5|3578|3577|3577.5|3576|267
1609321950000|2020-12-30 09:52:30|3578||3578||3578||3578||0
1609321960000|2020-12-30 09:52:40|3577.5|3577|3578|3577.5|3578|3577.5|3577.5|3577|797
1609321970000|2020-12-30 09:52:50|3578.5|3578|3579|3577.5|3579|3578|3578.5|3577.5|594
1609321980000|2020-12-30 09:53:00|3579.5|3578|3579.5|3578|3579.5|3578|3579|3578|0
1609322000000|2020-12-30 09:53:20|3580|3578.5|3579.5|3578|3580|3579|3579|3578|261
1609322010000|2020-12-30 09:53:30|3579||3579||3579||3579||0
1609322020000|2020-12-30 09:53:40|3579.5|3578.5|3580|3579.5|3580|3579.5|3579.5|3578.5|290
1609322030000|2020-12-30 09:53:50|3580.5|3580|3581.5|3580.5|3581.5|3580.5|3580.5|3580|1601
1609322040000|2020-12-30 09:54:00|3581|3580|3582|3581|3582|3581.5|3581|3580|1354
1609322050000|2020-12-30 09:54:10|3581.5||3581.5||3581.5||3581.5||140
1609322060000|2020-12-30 09:54:20|3581|3580.5|3581|3580|3581|3580.5|3581|3580|330
1609322070000|2020-12-30 09:54:30|3580.5||3581||3581||3580.5||1
1609322080000|2020-12-30 09:54:40|3580.5|3579.5|3580|3579|3580.5|3579.5|3580|3579|158
1609322090000|2020-12-30 09:54:50|||||||||15
1609322100000|2020-12-30 09:55:00|3579.5|3578.5|3580|3578.5|3580|3578.5|3579.5|3578.5|524
1609322110000|2020-12-30 09:55:10|3579.5|3578|3578.5|3578|3579.5|3578.5|3578.5|3578|1019
1609322120000|2020-12-30 09:55:20|3579|3578.5|3579.5|3578.5|3580|3579|3579|3578.5|929
1609322140000|2020-12-30 09:55:40||3579||3578.5||3579||3578.5|92
1609322150000|2020-12-30 09:55:50|||||||||1000000
1609322160000|2020-12-30 09:56:00|3579||3579.5||3579.5||3579||370
1609322170000|2020-12-30 09:56:10||3579||3578.5||3579||3578.5|0
1609322190000|2020-12-30 09:56:30|3579|3579|3579.5|3578.5|3579.5|3579|3579|3578.5|448
1609322210000|2020-12-30 09:56:50||3579||3578.5||3579||3578.5|277
1609322220000|2020-12-30 09:57:00|3581|3579|3580.5|3580|3581|3580.5|3580.5|3578.5|9859
1609322230000|2020-12-30 09:57:10|3580|3579.5|3580|3579.5|3580|3579.5|3580|3579|658
1609322260000|2020-12-30 09:57:40|3580.5|3580|3580.5|3580|3580.5|3580|3580.5|3580|563
1609322270000|2020-12-30 09:57:50|3581|3579.5|3582|3581.5|3582|3581.5|3581|3579.5|2030
1609322280000|2020-12-30 09:58:00|3582.5|3582|3583|3582|3583|3582|3582|3581.5|2109
1609322300000|2020-12-30 09:58:20|3582.5|3581.5|3583|3582|3583|3582.5|3581.5|3581|3785
1609322310000|2020-12-30 09:58:30|3582.5|3581.5|3582|3581.5|3582.5|3581.5|3582|3581.5|1005
1609322330000|2020-12-30 09:58:50|3582.5|3582|3582.5|3581.5|3582.5|3582|3582.5|3581.5|298
1609322340000|2020-12-30 09:59:00||3582||3582||3582||3582|275
1609322350000|2020-12-30 09:59:10|3582|3581.5|3583.5|3582.5|3583.5|3583|3582|3581.5|929
1609322360000|2020-12-30 09:59:20||3583||3582.5||3583||3582.5|1
1609322370000|2020-12-30 09:59:30|3583|3583|3582.5|3582|3583.5|3583|3582.5|3582|1668
1609322380000|2020-12-30 09:59:40||3581.5||3581.5||3581.5||3581.5|0
1609322390000|2020-12-30 09:59:50|3583|3582|3583.5|3582.5|3583.5|3582.5|3583|3581.5|823
1609322400000|2020-12-30 10:00:00|3583|3582|3583|3582.5|3583|3582.5|3582.5|3581.5|298
1609322410000|2020-12-30 10:00:10|3583.5|3583|3584|3583|3584|3583|3583.5|3583|339
1609322420000|2020-12-30 10:00:20|3583.5|3582.5|3583|3582|3583.5|3582.5|3583|3582|353
1609322430000|2020-12-30 10:00:30|3583.5|3582.5|3583.5|3582.5|3583.5|3582.5|3583.5|3582.5|0
1609322440000|2020-12-30 10:00:40|3584|3583|3583.5|3582.5|3584|3583|3583.5|3582.5|393
1609322450000|2020-12-30 10:00:50|3584||3583||3584||3583||1
1609322460000|2020-12-30 10:01:00|3583.5|3582|3583|3582|3583.5|3582.5|3582.5|3581.5|836
1609322480000|2020-12-30 10:01:20|3582.5|3581.5|3583.5|3583|3583.5|3583|3582.5|3581.5|33
1609322490000|2020-12-30 10:01:30|||||||||20
1609322500000|2020-12-30 10:01:40|||||||||1000
1609322520000|2020-12-30 10:02:00||3582.5||3582.5||3582.5||3582.5|70
1609322540000|2020-12-30 10:02:20|3583|3583|3583.5|3582.5|3583.5|3583|3583|3582|406
1609322550000|2020-12-30 10:02:30|3583|3582|3582.5|3581.5|3583|3582|3582|3581.5|2537
1609322560000|2020-12-30 10:02:40|3582||3582||3582||3582||139
1609322570000|2020-12-30 10:02:50|3581.5|3581|3582.5|3581.5|3582.5|3581.5|3581.5|3581|1810
1609322580000|2020-12-30 10:03:00|3583|3582|3583.5|3583|3583.5|3583|3583|3582|2369
1609322590000|2020-12-30 10:03:10|3584|3583.5|3586|3585.5|3586|3585.5|3584|3583.5|1661
1609322600000|2020-12-30 10:03:20|3586.5|3585|3586.5|3585|3586.5|3585|3585.5|3585|2520
1609322610000|2020-12-30 10:03:30|3586||3586||3586||3586||0
1609322620000|2020-12-30 10:03:40|3585.5||3585.5||3585.5||3585.5||0
1609322630000|2020-12-30 10:03:50|3585|3584.5|3585|3584.5|3585|3584.5|3585|3584.5|63
1609322640000|2020-12-30 10:04:00|3585.5||3585.5||3585.5||3585.5||0
1609322660000|2020-12-30 10:04:20|||||||||100
1609322670000|2020-12-30 10:04:30||3585||3585||3585||3585|0
1609322680000|2020-12-30 10:04:40|3585|3584.5|3585.5|3584.5|3585.5|3584.5|3585|3584.5|420
1609322720000|2020-12-30 10:05:20|||||||||35
1609322730000|2020-12-30 10:05:30|3585|3584|3584.5|3583.5|3585.5|3584|3584|3583.5|1365
1609322740000|2020-12-30 10:05:40|3583.5|3583|3584|3583|3584|3583|3583.5|3583|234
1609322750000|2020-12-30 10:05:50|3583.5|3582.5|3583.5|3582.5|3583.5|3583|3583|3582|1923
1609322760000|2020-12-30 10:06:00|3583|3582|3583|3582.5|3583|3582.5|3582.5|3582|378
1609322780000|2020-12-30 10:06:20|3583.5|3583|3583.5|3582|3584|3583.5|3582.5|3582|1888
1609322790000|2020-12-30 10:06:30|3583|3582.5|3583.5|3582.5|3583.5|3582.5|3583|3582|230
1609322800000|2020-12-30 10:06:40||3582||3582||3582||3582|0
1609322810000|2020-12-30 10:06:50||3582.5||3583||3583||3582.5|385
1609322820000|2020-12-30 10:07:00|3584|3583.5|3584|3583.5|3584|3583.5|3584|3583.5|188
1609322830000|2020-12-30 10:07:10||3583||3583||3583||3583|0
1609322850000|2020-12-30 10:07:30|3584.5|3583.5|3584.5|3584|3584.5|3584|3584.5|3583.5|327
1609322860000|2020-12-30 10:07:40|3584|3583.5|3584|3583|3584|3583.5|3583.5|3583|1422
1609322870000|2020-12-30 10:07:50|3584.5|3583.5|3584.5|3584|3584.5|3584|3584.5|3583.5|0
1609322880000|2020-12-30 10:08:00|||||||||3
1609322890000|2020-12-30 10:08:10|3585|3584.5|3585.5|3585|3585.5|3585|3585|3584.5|1395
1609322920000|2020-12-30 10:08:40|3585|3584.5|3585.5|3584.5|3585.5|3584.5|3585|3584|718
1609322940000|2020-12-30 10:09:00|3585|3584|3585|3584.5|3585|3584.5|3585|3584|131
1609322950000|2020-12-30 10:09:10|3585.5|3585|3587|3586|3587|3586|3585.5|3585|2136
1609322960000|2020-12-30 10:09:20|3586.5|3585.5|3586|3585.5|3587|3585.5|3586|3585.5|223
1609322970000|2020-12-30 10:09:30|3586.5|3586|3587|3586.5|3587.5|3586.5|3586.5|3585.5|748
1609322980000|2020-12-30 10:09:40|3587.5|3586|3587.5|3586.5|3587.5|3586.5|3587.5|3586|83
1609323000000|2020-12-30 10:10:00|3588|3587|3588|3587|3588|3587|3588|3586.5|594
1609323010000|2020-12-30 10:10:10|3588.5|3587.5|3589|3588|3589|3588|3588.5|3587|395
1609323020000|2020-12-30 10:10:20|3588.5|3588.5|3589|3588.5|3589|3588.5|3588.5|3588|1
1609323030000|2020-12-30 10:10:30|3589.5|3589|3589.5|3588.5|3589.5|3589|3589.5|3588.5|352
1609323040000|2020-12-30 10:10:40||3589||3589||3589||3589|239
1609323050000|2020-12-30 10:10:50|3589|3588.5|3588.5|3587.5|3589.5|3589|3588|3587|361
1609323060000|2020-12-30 10:11:00|3588|3587|3588|3587|3588|3587|3587.5|3587|566
1609323070000|2020-12-30 10:11:10|3588.5|3587.5|3588|3587|3588.5|3587.5|3588|3587|545
1609323080000|2020-12-30 10:11:20|3587.5|3586.5|3587.5|3586|3587.5|3586.5|3587|3586|179
1609323090000|2020-12-30 10:11:30|3587||3587||3587||3587||0
1609323100000|2020-12-30 10:11:40|3588|3586.5|3588|3587|3588|3587|3588|3586|2166
1609323110000|2020-12-30 10:11:50|3587.5|3586.5|3587.5|3586.5|3587.5|3586.5|3587.5|3586.5|710
1609323130000|2020-12-30 10:12:10|3587|3586|3586.5|3586|3587.5|3586|3586.5|3586|664
1609323140000|2020-12-30 10:12:20|3586|3585.5|3586|3585|3586|3585.5|3586|3585|143
1609323150000|2020-12-30 10:12:30|3585.5|3584.5|3584.5|3584|3585.5|3584.5|3584.5|3584|407
1609323160000|2020-12-30 10:12:40|3585|3584.5|3585|3584|3585|3584.5|3584.5|3584|520
1609323170000|2020-12-30 10:12:50|3584.5|3583.5|3583.5|3582.5|3584.5|3583.5|3583.5|3582.5|368
1609323180000|2020-12-30 10:13:00|3583|3583|3583.5|3582.5|3583.5|3583|3583|3582|508
1609323190000|2020-12-30 10:13:10|3583|3582|3583|3582|3583.5|3582|3583|3582|180
1609323210000|2020-12-30 10:13:30|3582.5|3581.5|3582|3581|3582.5|3581.5|3582|3581|354
1609323220000|2020-12-30 10:13:40|3582.5|3581.5|3582|3581|3583|3582.5|3582|3581|1574
1609323230000|2020-12-30 10:13:50|3582.5|3581.5|3582.5|3581.5|3582.5|3581.5|3582.5|3581.5|0
1609323240000|2020-12-30 10:14:00|3582|3581|3581.5|3580.5|3582|3581|3581|3580|1034
1609323260000|2020-12-30 10:14:20|3582|3581|3582.5|3582|3582.5|3582|3582|3581|576
1609323270000|2020-12-30 10:14:30|3582|3581.5|3582|3581.5|3582.5|3581.5|3582|3581.5|393
1609323290000|2020-12-30 10:14:50|||||||||200
1609323300000|2020-12-30 10:15:00|3582.5|3582|3582.5|3581.5|3582.5|3582|3582|3581.5|812
1609323330000|2020-12-30 10:15:30|3582|3581|3582|3580.5|3582|3581|3581.5|3580.5|736
1609323340000|2020-12-30 10:15:40|3582.5|3581|3582.5|3581.5|3582.5|3582|3582.5|3580.5|290
1609323350000|2020-12-30 10:15:50||3582||3582||3582||3582|149
1609323360000|2020-12-30 10:16:00||3581.5||3581.5||3582||3581.5|2
1609323370000|2020-12-30 10:16:10||3582||3582||3582||3582|0
1609323380000|2020-12-30 10:16:20|3582|3581.5|3582.5|3581.5|3582.5|3581.5|3581.5|3581|2482
1609323390000|2020-12-30 10:16:30|3583|3582|3582.5|3582|3583|3582.5|3582.5|3581.5|1066
1609323400000|2020-12-30 10:16:40|||||||||40
1609323410000|2020-12-30 10:16:50||3581.5||3581.5||3581.5||3581.5|0
1609323420000|2020-12-30 10:17:00|3583|3582|3583|3582.5|3583.5|3582.5|3583|3582|255
1609323440000|2020-12-30 10:17:20|3583.5|3583|3584.5|3583.5|3584.5|3583.5|3583.5|3582.5|445
1609323450000|2020-12-30 10:17:30|3585|3584|3585|3584|3585|3584|3584|3583|1997
1609323460000|2020-12-30 10:17:40|3585.5|3584.5|3585.5|3585|3585.5|3585|3585.5|3584.5|380
1609323470000|2020-12-30 10:17:50|3586|3585.5|3586|3585.5|3586|3585.5|3586|3585.5|150
1609323480000|2020-12-30 10:18:00|3585.5|3585|3586|3585|3586|3585|3585.5|3584.5|238
1609323510000|2020-12-30 10:18:30|3586.5|3585.5|3586.5|3585.5|3587|3586|3586|3585.5|527
1609323520000|2020-12-30 10:18:40|3587|3586|3587|3586|3587|3586.5|3586.5|3585.5|331
1609323530000|2020-12-30 10:18:50|3586.5|3585.5|3586.5|3585.5|3586.5|3585.5|3586|3585.5|371
1609323540000|2020-12-30 10:19:00|3587|3586|3587|3586|3587|3586|3586.5|3586|172
1609323550000|2020-12-30 10:19:10||3586.5||3586.5||3586.5||3586.5|140
1609323560000|2020-12-30 10:19:20|3587.5|3587|3586.5|3585.5|3587.5|3587|3586.5|3585.5|781
1609323580000|2020-12-30 10:19:40|3586||3586.5||3586.5||3586||433
1609323620000|2020-12-30 10:20:20|3586|3585|3586|3585|3586|3585.5|3585.5|3584.5|162
1609323650000|2020-12-30 10:20:50|3585.5||3586||3586||3585.5||0
1609323660000|2020-12-30 10:21:00|3585.5|3584.5|3586|3585|3586|3585|3585.5|3584|838
1609323680000|2020-12-30 10:21:20|3586.5|3585.5|3587|3586|3587|3586|3586.5|3585.5|17
1609323700000|2020-12-30 10:21:40|3588|3586.5|3588.5|3587.5|3589|3588|3588|3586|2874
1609323710000|2020-12-30 10:21:50|3588|3587|3588|3587.5|3588|3587.5|3588|3587|5
1609323730000|2020-12-30 10:22:10|3587.5|3587|3588|3587|3588|3587|3587.5|3587|398
1609323740000|2020-12-30 10:22:20|||||||||1
1609323750000|2020-12-30 10:22:30||3587.5||3587.5||3587.5||3587|0
1609323760000|2020-12-30 10:22:40|3587.5|3587|3587.5|3587|3587.5|3587|3587.5|3587|0
1609323770000|2020-12-30 10:22:50|||||||||108
1609323780000|2020-12-30 10:23:00|||||||||50
1609323790000|2020-12-30 10:23:10|||||||||1
1609323800000|2020-12-30 10:23:20|3588|3587.5|3588.5|3588|3589|3588.5|3587.5|3587|4372
1609323810000|2020-12-30 10:23:30|3588|3587.5|3588.5|3588|3589|3588.5|3588|3587.5|371
1609323820000|2020-12-30 10:23:40|3589|3588.5|3589.5|3588.5|3589.5|3588.5|3589|3588.5|600
1609323830000|2020-12-30 10:23:50||3589||3589||3589||3589|22
1609323840000|2020-12-30 10:24:00|3590|3589.5|3590|3589.5|3590|3589.5|3590|3589.5|422
1609323850000|2020-12-30 10:24:10|3589.5|3589|3589.5|3589|3590|3589.5|3589.5|3589|1093
1609323870000|2020-12-30 10:24:30|3590|3589.5|3590|3589|3590|3589.5|3590|3589|139
1609323880000|2020-12-30 10:24:40|3590.5|3589.5|3590.5|3589.5|3590.5|3589.5|3590.5|3589.5|846
1609323890000|2020-12-30 10:24:50|3590|3589|3590|3589|3590|3589|3590|3589|200
1609323900000|2020-12-30 10:25:00|3589.5|3588.5|3588.5|3588|3590|3588.5|3588.5|3588|744
1609323910000|2020-12-30 10:25:10|3589||3589||3589||3589||0
1609323920000|2020-12-30 10:25:20|3588.5||3588.5||3588.5||3588.5||195
1609323930000|2020-12-30 10:25:30|3588|3587.5|3587.5|3587|3588.5|3587.5|3587.5|3586.5|759
1609323940000|2020-12-30 10:25:40|3588|3587.5|3588|3587.5|3588|3587.5|3588|3587.5|400
1609323950000|2020-12-30 10:25:50|3587.5|3587|3588|3587.5|3588|3587.5|3587.5|3587|262
1609323970000|2020-12-30 10:26:10|3587.5|3587|3587.5|3587|3587.5|3587|3587.5|3587|10
1609323980000|2020-12-30 10:26:20|3587|3586.5|3587|3586|3587.5|3586.5|3586|3585.5|1650
1609323990000|2020-12-30 10:26:30|3586.5||3587||3587||3586.5||31
1609324010000|2020-12-30 10:26:50|3586.5|3585.5|3586.5|3585.5|3586.5|3585.5|3586|3585.5|0
1609324020000|2020-12-30 10:27:00|3586|3585|3587|3586.5|3587|3586.5|3586|3585|352
1609324030000|2020-12-30 10:27:10|||||||||1
1609324040000|2020-12-30 10:27:20|3587.5|3587|3587.5|3586.5|3588|3587|3587|3586.5|2799
1609324050000|2020-12-30 10:27:30|3588|3587|3587.5|3587|3588|3587|3587.5|3587|2041
1609324070000|2020-12-30 10:27:50|3588||3588||3588||3588||263
1609324090000|2020-12-30 10:28:10|3588.5|3587.5|3589|3588.5|3589|3588.5|3588.5|3587|818
1609324100000|2020-12-30 10:28:20|3588.5|3588|3588|3587|3588.5|3588|3588|3587|644
1609324110000|2020-12-30 10:28:30|3588.5|3587.5|3589|3588|3589|3588|3588.5|3587.5|98
1609324130000|2020-12-30 10:28:50|||||||||200
1609324140000|2020-12-30 10:29:00||3588.5||3588.5||3588.5||3588.5|0
1609324150000|2020-12-30 10:29:10|3588.5|3588|3589.5|3588.5|3589.5|3588.5|3588.5|3587.5|844
1609324160000|2020-12-30 10:29:20|3589|3589|3589.5|3588.5|3589.5|3589|3589|3588.5|201
1609324170000|2020-12-30 10:29:30|3589|3588|3588|3587|3589.5|3588|3587.5|3587|1114
1609324180000|2020-12-30 10:29:40|3587.5|3586.5|3588|3587|3588|3587|3587.5|3586.5|62
1609324190000|2020-12-30 10:29:50||3586.5||3586.5||3586.5||3586.5|0
1609324200000|2020-12-30 10:30:00|3587.5|3587|3588|3587|3588|3587.5|3587.5|3587|330
1609324210000|2020-12-30 10:30:10|3588.5|3587.5|3588.5|3587.5|3588.5|3588|3588.5|3587.5|676
1609324240000|2020-12-30 10:30:40|3588|3587|3588|3586.5|3588|3587|3588|3586.5|150
1609324250000|2020-12-30 10:30:50||3587||3586.5||3587||3586.5|13
1609324260000|2020-12-30 10:31:00|3587.5|3586|3587.5|3586.5|3587.5|3586.5|3587.5|3586|0
1609324280000|2020-12-30 10:31:20|3587|3586|3587|3586.5|3587|3586.5|3586.5|3586|613
1609324290000|2020-12-30 10:31:30|||||||||100
1609324300000|2020-12-30 10:31:40|3586.5|3586|3587|3586|3587|3586|3586.5|3586|39
1609324310000|2020-12-30 10:31:50|3586.5|3585.5|3586|3585.5|3586.5|3585.5|3586|3585.5|1248
1609324320000|2020-12-30 10:32:00|3585.5|3585|3586|3585.5|3586|3585.5|3585.5|3585|41
1609324350000|2020-12-30 10:32:30|3585.5|3585|3585|3584|3586|3585.5|3584|3583.5|1964
1609324360000|2020-12-30 10:32:40|3584.5|3583.5|3584.5|3583.5|3584.5|3583.5|3584|3583|870
1609324370000|2020-12-30 10:32:50|3583.5|3583|3583.5|3582.5|3583.5|3583.5|3583.5|3582.5|483
1609324380000|2020-12-30 10:33:00|3584|3583|3584|3583|3584.5|3584|3583.5|3583|3272
1609324390000|2020-12-30 10:33:10|3584.5|3583.5|3584.5|3584|3584.5|3584|3584.5|3583.5|153
1609324400000|2020-12-30 10:33:20||3583.5||3583.5||3583.5||3583.5|1
1609324420000|2020-12-30 10:33:40|3585|3584|3585|3584|3585|3584|3585|3584|0
1609324430000|2020-12-30 10:33:50|3585.5|3584.5|3585.5|3585|3585.5|3585|3585.5|3584.5|1222
1609324440000|2020-12-30 10:34:00|3585|3584.5|3585|3584|3585|3584.5|3584.5|3584|220
1609324450000|2020-12-30 10:34:10||3584.5||3584||3584.5||3584|90
1609324460000|2020-12-30 10:34:20|3584.5|3583.5|3585|3584|3585|3584|3584|3583.5|403
1609324470000|2020-12-30 10:34:30|3584.5|3583.5|3584.5|3583|3584.5|3583.5|3584|3583|200
1609324480000|2020-12-30 10:34:40|3584|3583.5|3584.5|3583.5|3584.5|3583.5|3584|3583|1085
1609324490000|2020-12-30 10:34:50|3584|3583|3583.5|3582.5|3584|3583|3583.5|3582.5|473
1609324500000|2020-12-30 10:35:00|3584|3583|3583.5|3583|3584|3583.5|3583.5|3582.5|746
1609324510000|2020-12-30 10:35:10|3584|3583.5|3583|3582.5|3584|3583.5|3583|3582.5|113
1609324530000|2020-12-30 10:35:30|3583.5|3583|3583.5|3582.5|3584|3583.5|3583.5|3582.5|1012
1609324540000|2020-12-30 10:35:40|3583||3583||3583||3583||565
1609324550000|2020-12-30 10:35:50|3582.5|3582|3583|3582|3583|3582|3582.5|3581.5|2247
1609324560000|2020-12-30 10:36:00|3582.5||3582.5||3583||3582.5||0
1609324570000|2020-12-30 10:36:10|3583||3582.5||3583||3582.5||0
1609324590000|2020-12-30 10:36:30|3582|3581.5|3581.5|3580.5|3582|3581.5|3581|3580.5|2133
1609324620000|2020-12-30 10:37:00|3581|3580|3581|3580|3581.5|3580.5|3580.5|3580|940
1609324630000|2020-12-30 10:37:10|3580.5|3580.5|3581|3580|3581|3580.5|3580.5|3580|2887
1609324660000|2020-12-30 10:37:40|||||||||25
1609324670000|2020-12-30 10:37:50|3581.5|3580.5|3581.5|3581|3581.5|3581|3581.5|3580.5|1360
1609324690000|2020-12-30 10:38:10|3582|3580.5|3582.5|3582|3583|3582|3582|3580.5|4654
1609324700000|2020-12-30 10:38:20|3582|3581.5|3582|3581|3582|3581.5|3582|3581|211
1609324710000|2020-12-30 10:38:30|3582.5|3581.5|3582.5|3581.5|3582.5|3581.5|3582.5|3581.5|573
1609324720000|2020-12-30 10:38:40|3582|3581|3582|3581|3582.5|3581|3581.5|3581|447
1609324730000|2020-12-30 10:38:50|3582.5|3581.5|3582.5|3581.5|3582.5|3581.5|3582.5|3581.5|369
1609324740000|2020-12-30 10:39:00||3582||3582||3582||3582|399
1609324760000|2020-12-30 10:39:20|3583|3582.5|3583.5|3582.5|3583.5|3582.5|3583|3582.5|1074
1609324770000|2020-12-30 10:39:30|3583|3583|3583.5|3583|3583.5|3583|3583|3582.5|200
1609324780000|2020-12-30 10:39:40|3584|3583.5|3583.5|3583|3584|3583.5|3583.5|3583|23
1609324790000|2020-12-30 10:39:50|3583|3582.5|3583|3582|3583.5|3582.5|3582.5|3582|421
1609324800000|2020-12-30 10:40:00|3582.5||3583||3583||3582.5||3000
1609324810000|2020-12-30 10:40:10|3583.5|3582.5|3583.5|3582.5|3583.5|3582.5|3583|3582.5|1149
1609324820000|2020-12-30 10:40:20|||||||||200
1609324830000|2020-12-30 10:40:30|3583|3582|3582.5|3582|3583.5|3582.5|3582.5|3582|588
1609324840000|2020-12-30 10:40:40|3583|3582.5|3583.5|3582.5|3583.5|3583|3583|3582|257
1609324850000|2020-12-30 10:40:50|3584|3583.5|3584|3583|3584|3583.5|3583.5|3583|413
1609324860000|2020-12-30 10:41:00|3583.5|3582.5|3583|3582.5|3584|3582.5|3583|3582.5|1419
1609324870000|2020-12-30 10:41:10|3583.5|3583|3584|3583|3584|3583|3583.5|3583|3230
1609324880000|2020-12-30 10:41:20|3583.5||3584||3584||3583.5||737
1609324890000|2020-12-30 10:41:30|3583.5||3584||3584||3583.5||262
1609324900000|2020-12-30 10:41:40|3583.5|3582.5|3583|3582|3583.5|3582.5|3583|3582|198
1609324910000|2020-12-30 10:41:50|3583.5|3582.5|3583.5|3582.5|3583.5|3582.5|3583.5|3582.5|273
1609324920000|2020-12-30 10:42:00|3583|3583|3583.5|3582|3583.5|3583|3583|3582|97
1609324930000|2020-12-30 10:42:10||3582.5||3582.5||3583||3582.5|40
1609324940000|2020-12-30 10:42:20|3583|3582|3583|3582|3583|3582.5|3582.5|3582|1179
1609324950000|2020-12-30 10:42:30|3582.5|3582.5|3583|3582|3583|3582.5|3582|3581.5|1887
1609324960000|2020-12-30 10:42:40|3582.5|3581.5|3582.5|3582|3582.5|3582|3582.5|3581.5|272
1609324970000|2020-12-30 10:42:50|3583||3582.5||3583||3582.5||159
1609324980000|2020-12-30 10:43:00|3583|3582.5|3582.5|3581.5|3583|3582.5|3582.5|3581.5|1213
1609324990000|2020-12-30 10:43:10|3583|3582|3582.5|3581.5|3583|3582.5|3582.5|3581.5|2661
1609325000000|2020-12-30 10:43:20|3583|3582|3583|3582|3583|3582|3583|3581.5|300
1609325010000|2020-12-30 10:43:30|3582|3581.5|3583|3582|3583|3582|3582|3581.5|2500
1609325020000|2020-12-30 10:43:40|3582.5|3581.5|3582|3581.5|3583|3581.5|3582|3581.5|927
1609325030000|2020-12-30 10:43:50|3582.5|3581|3581.5|3580.5|3582.5|3581.5|3581.5|3580.5|3899
1609325040000|2020-12-30 10:44:00|3582|3581|3582|3581|3582|3581|3581|3580.5|961
1609325060000|2020-12-30 10:44:20|3581.5|3580.5|3581.5|3580.5|3582|3581|3581|3580.5|1052
1609325070000|2020-12-30 10:44:30||3581||3581||3581||3581|20
1609325080000|2020-12-30 10:44:40|3582|3580.5|3581|3580.5|3582|3580.5|3580.5|3580|615
1609325090000|2020-12-30 10:44:50|3581.5|3581|3581.5|3581|3582|3581.5|3581.5|3581|347
1609325100000|2020-12-30 10:45:00||3580.5||3581||3581||3580.5|36
1609325110000|2020-12-30 10:45:10|3581|3580.5|3581|3580.5|3581|3580.5|3581|3580|7
1609325120000|2020-12-30 10:45:20|3581.5|3581|3581.5|3580.5|3581.5|3581|3581.5|3580.5|140
1609325130000|2020-12-30 10:45:30|3582|3581|3582|3581.5|3582.5|3581.5|3582|3581|4801
1609325140000|2020-12-30 10:45:40|3582.5|3581|3582.5|3581.5|3582.5|3581.5|3582|3581|4190
1609325170000|2020-12-30 10:46:10|3582|3581|3581|3580.5|3582|3581|3581|3580.5|649
1609325180000|2020-12-30 10:46:20|3581.5|3581|3582.5|3581|3582.5|3581|3581|3580.5|689
1609325200000|2020-12-30 10:46:40|3582|3580.5|3582|3581|3582|3581|3581.5|3580.5|250
1609325220000|2020-12-30 10:47:00|3581.5|3580.5|3581.5|3581|3581.5|3581|3581|3580.5|380
1609325230000|2020-12-30 10:47:10|3582||3582||3582||3582||0
1609325240000|2020-12-30 10:47:20|3581.5|3581.5|3581.5|3580.5|3581.5|3581.5|3581.5|3580.5|49
1609325250000|2020-12-30 10:47:30|3582|3581|3582|3581.5|3582|3581.5|3582|3581|85
1609325260000|2020-12-30 10:47:40|3582.5|3581|3582|3581|3582.5|3581|3582|3581|1476
1609325270000|2020-12-30 10:47:50|3581.5||3581.5||3581.5||3581.5||20
1609325280000|2020-12-30 10:48:00|3581|3580.5|3581.5|3580.5|3581.5|3580.5|3581|3580.5|348
1609325290000|2020-12-30 10:48:10|3582|3581|3582|3581.5|3582.5|3582|3582|3581|987
1609325300000|2020-12-30 10:48:20|3581.5|3581|3581.5|3580.5|3582|3581|3581.5|3580.5|1064
1609325310000|2020-12-30 10:48:30|3581|3580|3581|3580.5|3581|3580.5|3581|3580|2405
1609325320000|2020-12-30 10:48:40|3581.5|3581|3581.5|3581|3581.5|3581|3581.5|3581|0
1609325350000|2020-12-30 10:49:10|3582|3581.5|3582.5|3581.5|3582.5|3581.5|3582|3581.5|1961
1609325360000|2020-12-30 10:49:20|3582|3582|3582|3581|3582.5|3582|3582|3581|1317
1609325380000|2020-12-30 10:49:40|3581.5|3580.5|3582|3581|3582|3581|3581|3580|1146
1609325390000|2020-12-30 10:49:50|3581.5|3580.5|3580|3579.5|3582|3580.5|3579.5|3579|8270
1609325400000|2020-12-30 10:50:00|3580.5|3580|3580.5|3579.5|3581.5|3581|3580.5|3579.5|2242
1609325410000|2020-12-30 10:50:10|3580|3580|3579.5|3579|3580.5|3580|3578|3576.5|17395
1609325420000|2020-12-30 10:50:20|3580|3579.5|3579|3578|3580.5|3579.5|3578.5|3578|9626
1609325430000|2020-12-30 10:50:30|3579.5|3578.5|3579.5|3579|3580|3579.5|3579|3578.5|1440
1609325440000|2020-12-30 10:50:40|3578.5|3578|3579.5|3578.5|3580|3579|3578|3577|12515
1609325450000|2020-12-30 10:50:50|3579|3579|3579.5|3579|3581|3580|3579|3578.5|10814
1609325460000|2020-12-30 10:51:00|3580|3579.5|3581|3580|3581.5|3580.5|3580|3579.5|5588
1609325470000|2020-12-30 10:51:10|3581.5|3580.5|3581.5|3580|3582|3581|3580.5|3579.5|9914
1609325480000|2020-12-30 10:51:20|3582|3580.5|3581.5|3580.5|3582|3581|3580.5|3580|9709
1609325490000|2020-12-30 10:51:30|3582|3581|3582|3581|3582.5|3581.5|3581.5|3580.5|2316
1609325500000|2020-12-30 10:51:40|3582.5|3581.5|3582|3581|3582.5|3581.5|3581|3580.5|9520
1609325510000|2020-12-30 10:51:50|3582.5|3581.5|3581.5|3581|3582.5|3581.5|3580|3579.5|10426
1609325520000|2020-12-30 10:52:00|3582|3580.5|3583|3582.5|3584|3583|3582|3580.5|5245
1609325530000|2020-12-30 10:52:10|3583.5|3583|3583.5|3582.5|3584|3583|3582|3581|8036
1609325540000|2020-12-30 10:52:20|3584|3583|3582.5|3581.5|3584|3583.5|3581.5|3581|5020
1609325550000|2020-12-30 10:52:30|3582|3582|3583.5|3582.5|3583.5|3583|3582|3582|3991
1609325560000|2020-12-30 10:52:40|3583|3583|3583.5|3582.5|3583.5|3583|3582|3581|8443
1609325570000|2020-12-30 10:52:50|3584|3583|3583.5|3582.5|3585|3584|3583|3582.5|9260
1609325580000|2020-12-30 10:53:00|3584|3583|3585|3584|3585|3584.5|3583.5|3583|3664
1609325590000|2020-12-30 10:53:10|3585.5|3584.5|3585|3584.5|3585.5|3585|3583.5|3583|10421
1609325600000|2020-12-30 10:53:20|3585.5|3585|3585.5|3585|3586|3585|3584.5|3584|7512
1609325610000|2020-12-30 10:53:30|3585|3584.5|3586|3585|3586|3585|3585|3584|1285
1609325620000|2020-12-30 10:53:40|3586.5|3585.5|3587|3586.5|3587|3586.5|3585|3584.5|8553
1609325630000|2020-12-30 10:53:50|3587.5|3586|3587|3586|3587.5|3586.5|3586.5|3586|5846
1609325640000|2020-12-30 10:54:00|3586.5|3586.5|3587.5|3587|3588.5|3587.5|3586.5|3586.5|1978
1609325650000|2020-12-30 10:54:10|3588|3586|3589|3588|3589|3588.5|3586.5|3586|7233
1609325660000|2020-12-30 10:54:20|3588.5|3587.5|3588|3587|3589|3588|3587|3586.5|5798
1609325670000|2020-12-30 10:54:30|3587.5|3587.5|3589|3588|3589.5|3588.5|3587.5|3587.5|3185
1609325680000|2020-12-30 10:54:40|3589.5|3588.5|3590|3589|3590|3589|3588.5|3588|6844
1609325690000|2020-12-30 10:54:50|3589.5|3588.5|3589|3588|3590|3589|3589|3588|6540
1609325700000|2020-12-30 10:55:00|3589.5|3588.5|3589.5|3589|3589.5|3589|3589.5|3588|944
1609325710000|2020-12-30 10:55:10|3590|3589.5|3589.5|3589|3590|3589.5|3588.5|3588|6828
1609325720000|2020-12-30 10:55:20|3590|3589.5|3590.5|3590|3590.5|3590|3589.5|3589|10814
1609325730000|2020-12-30 10:55:30|3591||3591||3591||3591||0
1609325740000|2020-12-30 10:55:40|3591.5|3590.5|3590.5|3589.5|3591.5|3591|3590.5|3589.5|6151
1609325750000|2020-12-30 10:55:50|3590|3590|3590|3589|3590.5|3590|3589|3588.5|4352
1609325760000|2020-12-30 10:56:00|3589.5|3589.5|3589.5|3589|3590.5|3589.5|3589.5|3589|584
1609325770000|2020-12-30 10:56:10|3590|3588|3587.5|3586.5|3590|3588.5|3587|3586.5|5670
1609325780000|2020-12-30 10:56:20|3587|3585.5|3587.5|3586.5|3587.5|3587|3586|3585.5|4774
1609325790000|2020-12-30 10:56:30|3587|3586|3586.5|3586|3587.5|3586.5|3586|3585.5|1982
1609325800000|2020-12-30 10:56:40|3586|3585.5|3587.5|3586.5|3587.5|3586.5|3585|3584.5|12076
1609325810000|2020-12-30 10:56:50|3587|3587|3586|3585|3588|3587|3585.5|3584.5|5520
1609325820000|2020-12-30 10:57:00|3585.5|3585.5|3586|3585|3587|3586|3585.5|3585|1824
1609325830000|2020-12-30 10:57:10|3585.5|3584|3585.5|3585|3586|3585|3584.5|3584|5905
1609325840000|2020-12-30 10:57:20|3586|3585.5|3586|3585|3587.5|3586.5|3586|3585|9674
1609325850000|2020-12-30 10:57:30|3586.5|3585.5|3587|3586|3587|3586.5|3586|3585.5|1193
1609325860000|2020-12-30 10:57:40|3586.5|3586.5|3588|3587.5|3588|3587.5|3586|3585|8453
1609325870000|2020-12-30 10:57:50|3587.5|3587|3587|3586|3588|3587.5|3586.5|3585.5|5246
1609325880000|2020-12-30 10:58:00|3587.5|3586.5|3587.5|3587|3587.5|3587|3587.5|3586.5|2529
1609325890000|2020-12-30 10:58:10|3588|3587.5|3588.5|3588|3588.5|3588|3586.5|3586|5493
1609325900000|2020-12-30 10:58:20|3588|3587.5|3586|3585|3588|3587.5|3585|3584.5|6096
1609325910000|2020-12-30 10:58:30|3586.5|3585.5|3586.5|3585.5|3586.5|3586|3586|3585|1567
1609325920000|2020-12-30 10:58:40|3586|3586|3586|3585.5|3587|3586|3585.5|3585|6023
1609325930000|2020-12-30 10:58:50|3585.5|3585|3585.5|3584.5|3586|3585.5|3584.5|3584|5929
1609325940000|2020-12-30 10:59:00|3585|3585|3586|3585|3586|3585.5|3585|3584.5|1642
1609325950000|2020-12-30 10:59:10|3585.5|3584.5|3584.5|3583.5|3586|3585|3584|3583|5172
1609325960000|2020-12-30 10:59:20|3584|3583|3584|3583.5|3585|3584.5|3583.5|3582.5|5957
1609325970000|2020-12-30 10:59:30|3583.5|3583|3583|3582|3583.5|3583|3582|3581|1867
1609325980000|2020-12-30 10:59:40|3582.5|3581.5|3582|3581|3582.5|3582|3581|3580.5|5042
1609325990000|2020-12-30 10:59:50|3582.5|3581.5|3582|3581|3583|3582|3581|3580.5|6882
1609326000000|2020-12-30 11:00:00|3581.5||3582||3582||3581.5||918
1609326020000|2020-12-30 11:00:20|3582.5|3581.5|3582.5|3581.5|3582.5|3581.5|3582.5|3581.5|393
1609326040000|2020-12-30 11:00:40|3583|3582|3583|3582|3583|3582|3583|3582|174
1609326060000|2020-12-30 11:01:00|3582.5|3581.5|3582.5|3582|3582.5|3582|3582|3581.5|1441
1609326070000|2020-12-30 11:01:10|3583|3582.5|3584.5|3583.5|3584.5|3584|3583|3582.5|525
1609326080000|2020-12-30 11:01:20|3584|3583|3584|3583|3584.5|3583|3583.5|3582.5|217
1609326090000|2020-12-30 11:01:30|3583.5|3582.5|3583.5|3582.5|3583.5|3583|3583|3582.5|653
1609326100000|2020-12-30 11:01:40|3584|3583|3583.5|3582.5|3584|3583.5|3583|3582|900
1609326110000|2020-12-30 11:01:50|3584||3584||3584||3584||315
1609326120000|2020-12-30 11:02:00|3583.5|3583|3585|3584|3585|3584|3583.5|3583|197
1609326130000|2020-12-30 11:02:10|3585.5||3585.5||3585.5||3585.5||0
1609326140000|2020-12-30 11:02:20|3585||3585||3585.5||3585||0
1609326150000|2020-12-30 11:02:30|3585.5|3584.5|3585.5|3584.5|3585.5|3584.5|3585|3584.5|18
1609326160000|2020-12-30 11:02:40||3585||3585||3585||3584.5|520
1609326170000|2020-12-30 11:02:50|3585|3584.5|3585|3584.5|3585|3584.5|3585|3584.5|164
1609326180000|2020-12-30 11:03:00|3585.5||3585.5||3585.5||3585.5||139
1609326190000|2020-12-30 11:03:10|3585|3584|3584.5|3584|3585|3584|3584.5|3583.5|458
1609326200000|2020-12-30 11:03:20|3584|3583.5|3584|3583|3584|3583.5|3583|3582.5|1958
1609326210000|2020-12-30 11:03:30|3583.5||3584||3584||3583.5||322
1609326220000|2020-12-30 11:03:40|3584.5|3583.5|3584|3583|3584.5|3583.5|3583.5|3583|306
1609326240000|2020-12-30 11:04:00|||||||||30
1609326250000|2020-12-30 11:04:10|3583.5|3582.5|3582.5|3582|3583.5|3582.5|3582|3581.5|360
1609326260000|2020-12-30 11:04:20|3583|3581.5|3582.5|3581.5|3583|3581.5|3582.5|3581.5|0
1609326270000|2020-12-30 11:04:30|3583|3582|3584|3583|3584|3583.5|3583|3582|412
1609326280000|2020-12-30 11:04:40|3583.5||3584||3584||3583.5||37
1609326290000|2020-12-30 11:04:50|||||||||2
1609326300000|2020-12-30 11:05:00|3584.5|3583.5|3586.5|3585.5|3586.5|3585.5|3584.5|3583.5|912
1609326310000|2020-12-30 11:05:10|3587|3586|3587|3585.5|3587|3586|3587|3585.5|200
1609326330000|2020-12-30 11:05:30|3586.5|3585|3585.5|3584.5|3586.5|3585|3584.5|3584|7290
1609326340000|2020-12-30 11:05:40|3586|3585|3586.5|3586|3586.5|3586|3586|3584.5|3324
1609326350000|2020-12-30 11:05:50|3587|3586.5|3587.5|3586.5|3587.5|3586.5|3587|3586.5|136
1609326360000|2020-12-30 11:06:00|3588||3587.5||3588||3587.5||13
1609326370000|2020-12-30 11:06:10|3588|3587|3588|3587|3588|3587.5|3588|3587|180
1609326380000|2020-12-30 11:06:20|3588.5|3587.5|3589|3588|3589|3588|3588.5|3587.5|160
1609326390000|2020-12-30 11:06:30||3588.5||3588.5||3588.5||3588.5|0
1609326400000|2020-12-30 11:06:40|3588.5|3588|3588.5|3587.5|3588.5|3588|3588.5|3587.5|475
1609326410000|2020-12-30 11:06:50|3589|3588|3589|3588|3589|3588|3589|3588|0
1609326420000|2020-12-30 11:07:00|||||||||109
1609326430000|2020-12-30 11:07:10|3588.5|3587.5|3589|3587.5|3589|3588|3588|3587.5|2359
1609326440000|2020-12-30 11:07:20||3588||3588.5||3588.5||3588|0
1609326450000|2020-12-30 11:07:30|3588.5|3588|3589|3588|3589|3588|3588.5|3587.5|759
1609326460000|2020-12-30 11:07:40|||||||||3
1609326480000|2020-12-30 11:08:00|3589.5|3588.5|3589.5|3588.5|3590|3588.5|3589|3588.5|222
1609326490000|2020-12-30 11:08:10|3590|3589|3590|3589|3590|3589|3589.5|3589|0
1609326500000|2020-12-30 11:08:20|3590.5||3590.5||3590.5||3590.5||0
1609326510000|2020-12-30 11:08:30|3591|3589.5|3591|3589.5|3591|3590|3591|3589.5|0
1609326520000|2020-12-30 11:08:40||3590||3590||3590||3589.5|650
1609326530000|2020-12-30 11:08:50||3589.5||3590||3590||3589.5|0
1609326540000|2020-12-30 11:09:00||3589.5||3590||3590||3589.5|0
1609326550000|2020-12-30 11:09:10|3590.5|3589.5|3589|3587.5|3591|3589.5|3589|3587.5|188
1609326560000|2020-12-30 11:09:20|3588.5|3588|3588.5|3587.5|3589|3588|3588.5|3587.5|630
1609326570000|2020-12-30 11:09:30||3587||3587||3587||3587|0
1609326580000|2020-12-30 11:09:40|3588||3588||3588||3588||0
1609326590000|2020-12-30 11:09:50|||||||||250
1609326600000|2020-12-30 11:10:00|3588.5|3587.5|3588|3587.5|3588.5|3588|3588|3587.5|583
1609326620000|2020-12-30 11:10:20|3588.5|3588|3589|3587.5|3589|3588|3588|3587.5|538
1609326640000|2020-12-30 11:10:40|3588.5||3588.5||3588.5||3588.5||14
1609326660000|2020-12-30 11:11:00|3588|3588|3588.5|3587.5|3588.5|3588|3588|3587.5|477
1609326670000|2020-12-30 11:11:10|3588||3588||3588||3588||131
1609326680000|2020-12-30 11:11:20|3588.5||3588.5||3588.5||3588||334
1609326690000|2020-12-30 11:11:30|3589|3588|3589|3588|3589|3588.5|3589|3588|362
1609326700000|2020-12-30 11:11:40|3589.5|3588.5|3590|3589|3590|3589.5|3589.5|3588.5|0
1609326710000|2020-12-30 11:11:50|3590.5||3590.5||3590.5||3590.5||0
1609326720000|2020-12-30 11:12:00|3590|3588.5|3589.5|3588.5|3590.5|3588.5|3589|3588.5|554
1609326730000|2020-12-30 11:12:10|3590|3589|3590|3589|3590|3589|3590|3588.5|0
1609326740000|2020-12-30 11:12:20|3589.5|3588.5|3589.5|3588.5|3589.5|3588.5|3589|3588.5|100
1609326760000|2020-12-30 11:12:40|3589||3589.5||3589.5||3589||0
1609326770000|2020-12-30 11:12:50||3589||3589||3589||3588.5|989
1609326790000|2020-12-30 11:13:10|3590||3590||3590||3590||9
1609326800000|2020-12-30 11:13:20|3590.5|3589.5|3591.5|3590.5|3591.5|3590.5|3590.5|3589.5|1448
1609326810000|2020-12-30 11:13:30||3590||3590||3590||3590|0
1609326820000|2020-12-30 11:13:40|3592|3590.5|3592|3590.5|3592|3591|3592|3590.5|0
1609326830000|2020-12-30 11:13:50|3591.5|3591|3592|3591|3592|3591.5|3591.5|3591|0
1609326840000|2020-12-30 11:14:00|3592.5|3591.5|3592.5|3591.5|3592.5|3592|3592.5|3591|253
1609326850000|2020-12-30 11:14:10|3592|3591|3592|3590.5|3592|3591|3592|3590.5|99
1609326870000|2020-12-30 11:14:30|3591.5|3591|3592.5|3591.5|3592.5|3591.5|3591.5|3591|0
1609326880000|2020-12-30 11:14:40|3592|3591|3592.5|3591|3592.5|3591|3591.5|3590.5|486
1609326900000|2020-12-30 11:15:00|3592|3591.5|3591.5|3590.5|3592.5|3592|3591.5|3590.5|196
1609326910000|2020-12-30 11:15:10|3592|3591|3592|3590.5|3592|3591|3591.5|3590.5|578
1609326920000|2020-12-30 11:15:20|3591.5|3591|3592|3591|3592|3591|3591.5|3591|18
1609326940000|2020-12-30 11:15:40|||||||||3
1609326950000|2020-12-30 11:15:50|3592.5|3591.5|3593|3592|3593|3592|3592|3591.5|2995
1609326960000|2020-12-30 11:16:00|3593.5|3592.5|3593.5|3592.5|3593.5|3592.5|3593.5|3592.5|393
1609326970000|2020-12-30 11:16:10|3593|3592|3592|3591|3593|3592|3591.5|3591|1634
1609326990000|2020-12-30 11:16:30|3591.5|3590.5|3592|3590.5|3592|3590.5|3591|3590.5|255
1609327000000|2020-12-30 11:16:40|3591.5||3591.5||3591.5||3591.5||0
1609327010000|2020-12-30 11:16:50|3592|3591|3591.5|3590.5|3592|3591|3591.5|3590.5|283
1609327030000|2020-12-30 11:17:10|3591||3591.5||3591.5||3591||143
1609327040000|2020-12-30 11:17:20|3592|3591|3592|3591|3592|3591.5|3592|3591|114
1609327070000|2020-12-30 11:17:50||3591.5||3591||3591.5||3591|29
1609327120000|2020-12-30 11:18:40|3591.5||3592||3592||3591.5||0
1609327140000|2020-12-30 11:19:00|3591.5|3591.5|3592|3591|3592|3591.5|3591.5|3591|278
1609327180000|2020-12-30 11:19:40|3591.5|3590.5|3591.5|3590|3592|3590.5|3589|3588.5|10570
1609327190000|2020-12-30 11:19:50|3591|3590.5|3591|3590|3591.5|3590.5|3591|3590|0
1609327200000|2020-12-30 11:20:00|3591.5|3589.5|3591.5|3590|3591.5|3590|3590|3589.5|3321
1609327210000|2020-12-30 11:20:10|3591||3591||3591||3590.5||0
1609327220000|2020-12-30 11:20:20|3591.5|3590.5|3591.5|3590.5|3591.5|3591|3591.5|3590.5|2108
1609327230000|2020-12-30 11:20:30|3591|3590|3590.5|3590|3591|3590|3590.5|3590|222
1609327240000|2020-12-30 11:20:40|3590|3589.5|3590|3589|3590|3589.5|3590|3589|164
1609327250000|2020-12-30 11:20:50|3589.5|3588.5|3589.5|3588.5|3589.5|3588.5|3589.5|3588.5|0
1609327260000|2020-12-30 11:21:00|3589|3588|3589|3588|3589|3588.5|3588.5|3587.5|252
1609327280000|2020-12-30 11:21:20|3588.5|3587.5|3588.5|3587.5|3588.5|3587.5|3588.5|3587.5|100
1609327290000|2020-12-30 11:21:30|3589||3589||3589||3589||0
1609327330000|2020-12-30 11:22:10|3588.5||3589||3589||3588.5||1
1609327370000|2020-12-30 11:22:50|3588.5||3588||3588.5||3588||0
1609327380000|2020-12-30 11:23:00|3588.5|3588|3589|3588|3589|3588|3588.5|3587.5|1309
1609327390000|2020-12-30 11:23:10|3588.5|3588.5|3590|3589.5|3590|3589.5|3588.5|3588.5|448
1609327400000|2020-12-30 11:23:20||3589||3589||3589||3589|840
1609327410000|2020-12-30 11:23:30|3589.5|3588.5|3589.5|3588.5|3590|3588.5|3589|3588.5|304
1609327420000|2020-12-30 11:23:40|3590|3589|3590|3589|3590|3589|3590|3588.5|360
1609327430000|2020-12-30 11:23:50|3589.5|3588.5|3588|3587|3589.5|3588.5|3587.5|3587|962
1609327440000|2020-12-30 11:24:00|3588.5|3587.5|3588|3587|3589|3588|3588|3587|2058
1609327460000|2020-12-30 11:24:20|3588.5|3587.5|3589|3588|3589|3588|3588.5|3587.5|217
1609327470000|2020-12-30 11:24:30|3588.5||3588.5||3588.5||3588.5||0
1609327480000|2020-12-30 11:24:40||3587.5||3587.5||3587.5||3587.5|0
1609327510000|2020-12-30 11:25:10|3589|3588|3589|3587.5|3589|3588|3589|3587.5|0
1609327520000|2020-12-30 11:25:20||3588||3587.5||3588||3587.5|0
1609327530000|2020-12-30 11:25:30||3588||3588||3588||3588|0
1609327560000|2020-12-30 11:26:00|3588.5|3587.5|3588|3587|3588.5|3587.5|3588|3587|255
1609327570000|2020-12-30 11:26:10|3588.5|3587.5|3589.5|3589|3589.5|3589|3588.5|3587.5|1118
1609327590000|2020-12-30 11:26:30|3590|3589.5|3590|3589|3590|3589.5|3590|3589|111
1609327610000|2020-12-30 11:26:50|3590.5|3589.5|3590.5|3590|3590.5|3590|3590.5|3589|396
1609327620000|2020-12-30 11:27:00|3591|3590.5|3591|3590|3591|3590.5|3590.5|3590|304
1609327630000|2020-12-30 11:27:10|3591.5||3591.5||3591.5||3591.5||0
1609327640000|2020-12-30 11:27:20|3591|3589.5|3591.5|3590.5|3591.5|3590.5|3590.5|3589.5|1261
1609327650000|2020-12-30 11:27:30|3592|3591|3591.5|3590.5|3592|3591|3591.5|3590.5|348
1609327660000|2020-12-30 11:27:40|3591|3590|3590|3589|3591|3590|3590|3589|436
1609327670000|2020-12-30 11:27:50|3589.5|3588.5|3589|3588|3589.5|3588.5|3589|3588|44
1609327680000|2020-12-30 11:28:00|3589.5|3588.5|3590|3589|3590|3589|3589.5|3588.5|0
1609327690000|2020-12-30 11:28:10|3589.5|3588.5|3589|3588|3589.5|3589|3589|3588|391
1609327700000|2020-12-30 11:28:20|3589.5||3589.5||3589.5||3589.5||0
1609327710000|2020-12-30 11:28:30|3589|3588.5|3589.5|3588.5|3589.5|3588.5|3589|3588.5|13
1609327720000|2020-12-30 11:28:40|3590|3589|3589.5|3588.5|3590|3589|3589.5|3588.5|21
1609327730000|2020-12-30 11:28:50|3590|3589|3590|3589|3590|3589.5|3589.5|3589|98
1609327740000|2020-12-30 11:29:00|||||||||13
1609327750000|2020-12-30 11:29:10|3589.5|3588.5|3589|3588|3590|3588.5|3589|3588|266
1609327760000|2020-12-30 11:29:20|3588.5|3587.5|3588.5|3587.5|3589|3587.5|3588|3587|144
1609327770000|2020-12-30 11:29:30|3589|3588|3589|3588|3589|3588.5|3589|3587.5|320
1609327780000|2020-12-30 11:29:40|3588.5||3589||3589||3588.5||1000
1609327790000|2020-12-30 11:29:50|||||||||13
1609327810000|2020-12-30 11:30:10|3589.5|3588.5|3589.5|3588.5|3589.5|3589|3589.5|3588.5|193
1609327820000|2020-12-30 11:30:20|3590||3590||3590||3590||0
1609327830000|2020-12-30 11:30:30|3589.5|3589|3590|3589|3590|3589|3589.5|3589|13
1609327850000|2020-12-30 11:30:50||3589.5||3589.5||3589.5||3589.5|200
1609327860000|2020-12-30 11:31:00|3590.5|3590|3591|3590|3591|3590|3590.5|3590|148
1609327870000|2020-12-30 11:31:10|3591.5|3590.5|3591.5|3590.5|3592|3590.5|3591.5|3590.5|100
1609327880000|2020-12-30 11:31:20|3592||3591.5||3592||3591.5||0
1609327890000|2020-12-30 11:31:30|||||||||1
1609327900000|2020-12-30 11:31:40|3592|3591|3592.5|3591.5|3592.5|3592|3592|3591|699
1609327910000|2020-12-30 11:31:50||3592||3591.5||3592||3591.5|13
1609327920000|2020-12-30 11:32:00|||||||||13
1609327930000|2020-12-30 11:32:10|3592|3591|3592.5|3591.5|3592.5|3591.5|3591.5|3591|1891
1609327950000|2020-12-30 11:32:30|3593|3592|3593|3592|3593|3592.5|3593|3591.5|847
1609327960000|2020-12-30 11:32:40||3592.5||3592||3592.5||3592|13
1609327980000|2020-12-30 11:33:00|3592.5|3591.5|3592.5|3591.5|3592.5|3591.5|3592|3591.5|95
1609327990000|2020-12-30 11:33:10||3592||3592||3592||3592|13
1609328000000|2020-12-30 11:33:20|3593|3592.5|3593|3591.5|3593|3592.5|3592.5|3591.5|1441
1609328010000|2020-12-30 11:33:30|3592.5|3591|3592|3591|3593|3591|3591.5|3591|621
1609328020000|2020-12-30 11:33:40|3592.5|3590.5|3592.5|3591.5|3592.5|3591.5|3592.5|3590.5|185
1609328040000|2020-12-30 11:34:00|||||||||56
1609328060000|2020-12-30 11:34:20|3592||3592||3592||3592||108
1609328070000|2020-12-30 11:34:30|3592.5||3592||3592.5||3592||0
1609328080000|2020-12-30 11:34:40|3592.5|3592|3592|3591.5|3592.5|3592|3592|3591.5|438
1609328090000|2020-12-30 11:34:50|3591.5|3591|3592|3591|3592|3591|3591.5|3591|4
1609328100000|2020-12-30 11:35:00|3592.5|3591.5|3593.5|3593|3594|3593.5|3592.5|3591|9524
1609328110000|2020-12-30 11:35:10|3594|3592.5|3593.5|3592.5|3594|3593|3593|3592.5|1071
1609328120000|2020-12-30 11:35:20|3594|3593|3594|3592.5|3594|3593|3594|3592.5|13
1609328130000|2020-12-30 11:35:30|3593.5|3592|3592.5|3591.5|3593.5|3592|3592.5|3591.5|150
1609328140000|2020-12-30 11:35:40|3592|3591|3592|3591|3592|3591.5|3592|3591|100
1609328150000|2020-12-30 11:35:50|3591.5||3592||3592||3591.5||823
1609328160000|2020-12-30 11:36:00|3591.5|3590.5|3591.5|3590.5|3591.5|3591|3591|3590.5|22
1609328170000|2020-12-30 11:36:10|3592|3591|3592|3591|3592|3591|3592|3591|266
1609328220000|2020-12-30 11:37:00||3591.5||3591.5||3591.5||3591.5|0
1609328230000|2020-12-30 11:37:10|3592.5|3592|3593|3592|3593|3592|3592.5|3592|1906
1609328240000|2020-12-30 11:37:20|3592.5||3593||3593||3592.5||33
1609328250000|2020-12-30 11:37:30|3593.5|3592.5|3593|3592|3593.5|3593|3593|3592|116
1609328260000|2020-12-30 11:37:40|3593.5||3593.5||3593.5||3593.5||0
1609328270000|2020-12-30 11:37:50||3592.5||3592.5||3592.5||3592.5|0
1609328280000|2020-12-30 11:38:00|3593||3593.5||3593.5||3593||506
1609328290000|2020-12-30 11:38:10||3593||3593||3593||3593|13
1609328300000|2020-12-30 11:38:20|3594||3594||3594||3594||0
1609328320000|2020-12-30 11:38:40|||||||||85
1609328340000|2020-12-30 11:39:00||3593.5||3593.5||3593.5||3593.5|626
1609328350000|2020-12-30 11:39:10|3593.5|3593|3594|3593|3594|3593|3593.5|3593|789
1609328360000|2020-12-30 11:39:20|3593.5|3592.5|3592.5|3591.5|3593.5|3592.5|3592.5|3591.5|1792
1609328370000|2020-12-30 11:39:30|3593|3592|3593|3591.5|3593|3592|3593|3591.5|0
1609328380000|2020-12-30 11:39:40||3592||3592.5||3592.5||3592|13
1609328390000|2020-12-30 11:39:50||3592||3592||3592||3592|458
1609328400000|2020-12-30 11:40:00|3592.5||3592.5||3592.5||3592.5||13
1609328420000|2020-12-30 11:40:20|3593|3592.5|3593.5|3592.5|3593.5|3593|3593|3592.5|1719
1609328440000|2020-12-30 11:40:40|3593|3592|3590.5|3590|3593.5|3592|3590.5|3590|643
1609328450000|2020-12-30 11:40:50|3590|3589.5|3590.5|3589.5|3590.5|3589.5|3590|3589.5|438
1609328460000|2020-12-30 11:41:00|3591|3590|3592|3591|3592|3591.5|3591|3590|732
1609328470000|2020-12-30 11:41:10|3592.5||3592||3592.5||3592||0
1609328480000|2020-12-30 11:41:20|3592.5|3591.5|3592|3590.5|3592.5|3592|3591.5|3590.5|599
1609328490000|2020-12-30 11:41:30|3591.5||3591.5||3591.5||3591||13
1609328500000|2020-12-30 11:41:40|3591|3590|3591.5|3590.5|3591.5|3590.5|3591|3590|248
1609328510000|2020-12-30 11:41:50|3591|3590|3590|3589|3591|3590|3590|3589|111
1609328520000|2020-12-30 11:42:00|3590.5|3589.5|3590|3589|3590.5|3589.5|3590|3589|13
1609328530000|2020-12-30 11:42:10|3590.5||3589.5||3590.5||3589.5||0
1609328540000|2020-12-30 11:42:20|3590|3588.5|3589|3588|3590|3588.5|3589|3588|106
1609328550000|2020-12-30 11:42:30|3589.5|3588.5|3589|3588|3589.5|3588.5|3588.5|3588|21
1609328560000|2020-12-30 11:42:40|3589.5||3589.5||3589.5||3589.5||0
1609328580000|2020-12-30 11:43:00|3590|3588.5|3590|3589|3590|3589.5|3589.5|3588.5|60
1609328590000|2020-12-30 11:43:10|3590.5|3588.5|3590.5|3589.5|3590.5|3589.5|3590.5|3588.5|1350
1609328600000|2020-12-30 11:43:20|3591|3590|3592|3590.5|3592|3591|3591|3590|211
1609328610000|2020-12-30 11:43:30|3591.5||3592||3592||3591.5||0
1609328620000|2020-12-30 11:43:40||3591||3591||3591||3591|5
1609328630000|2020-12-30 11:43:50|3592.5|3591.5|3592|3591.5|3592.5|3592|3592|3591.5|157
1609328640000|2020-12-30 11:44:00|3592.5|3591|3591.5|3591|3592.5|3591.5|3591.5|3591|473
1609328650000|2020-12-30 11:44:10||3590.5||3591||3591||3590.5|346
1609328670000|2020-12-30 11:44:30|3592|3590.5|3592|3591|3592|3591|3592|3590.5|62
1609328680000|2020-12-30 11:44:40|3592.5|3591.5|3592|3591|3592.5|3591.5|3592|3591|0
1609328690000|2020-12-30 11:44:50|3592.5|3591.5|3592.5|3592|3593|3592|3592|3591.5|330
1609328700000|2020-12-30 11:45:00||3591.5||3591.5||3592||3591.5|13
1609328710000|2020-12-30 11:45:10|||||||||43
1609328720000|2020-12-30 11:45:20|3593|3592|3594|3593|3594|3593|3593|3592|707
1609328730000|2020-12-30 11:45:30|3593.5|3592.5|3593.5|3592.5|3594|3593|3593.5|3592.5|1539
1609328740000|2020-12-30 11:45:40|3593|3592|3593|3592|3593|3592|3592.5|3592|1488
1609328750000|2020-12-30 11:45:50|3592.5||3593||3593||3592.5||12
1609328760000|2020-12-30 11:46:00|3593.5||3593||3593.5||3593||28
1609328770000|2020-12-30 11:46:10|3593.5||3593||3593.5||3593||0
1609328780000|2020-12-30 11:46:20|3593.5|3592.5|3593.5|3593|3593.5|3593|3593.5|3592.5|481
1609328790000|2020-12-30 11:46:30|3594|3593.5|3594|3593|3594|3593.5|3594|3593|13
1609328800000|2020-12-30 11:46:40|3593.5|3592.5|3593.5|3592.5|3593.5|3592.5|3593|3592.5|2979
1609328810000|2020-12-30 11:46:50|3593|3592|3593|3592|3593.5|3592|3592.5|3592|104
1609328830000|2020-12-30 11:47:10|3592.5|3591.5|3592|3591|3593|3591.5|3591|3590.5|393
1609328840000|2020-12-30 11:47:20||3590.5||3590.5||3590.5||3590.5|10
1609328860000|2020-12-30 11:47:40|3591.5|3591|3592|3591|3592|3591|3591.5|3591|0
1609328870000|2020-12-30 11:47:50|3591.5||3591.5||3591.5||3591.5||176
1609328880000|2020-12-30 11:48:00|3592||3591.5||3592||3591.5||400
1609328890000|2020-12-30 11:48:10|3591|3590.5|3591.5|3590.5|3592|3591|3591|3590.5|401
1609328920000|2020-12-30 11:48:40|3591|3590|3591.5|3591|3591.5|3591|3590.5|3590|489
1609328930000|2020-12-30 11:48:50|3592|3591.5|3592.5|3591.5|3592.5|3591.5|3591.5|3591|202
1609328940000|2020-12-30 11:49:00|||||||||14
1609328950000|2020-12-30 11:49:10|3592|3591|3592|3591|3592.5|3591|3592|3591|1482
1609328960000|2020-12-30 11:49:20|3592.5|3591.5|3592.5|3591.5|3592.5|3591.5|3592.5|3591.5|23
1609328970000|2020-12-30 11:49:30|3592|3591|3592|3591|3592|3591|3591.5|3591|539
1609328990000|2020-12-30 11:49:50|3591.5||3591.5||3591.5||3591.5||54
1609329000000|2020-12-30 11:50:00|3592||3592||3592||3592||0
1609329030000|2020-12-30 11:50:30|||||||||3
1609329050000|2020-12-30 11:50:50|3592.5|3591.5|3592.5|3591.5|3592.5|3592|3592|3591.5|927
1609329060000|2020-12-30 11:51:00|3592||3592||3592||3592||0
1609329080000|2020-12-30 11:51:20|3591.5|3591|3591.5|3590.5|3591.5|3591|3591|3590.5|464
1609329110000|2020-12-30 11:51:50|3591|3590|3590.5|3589.5|3591|3590|3590.5|3589.5|5
1609329130000|2020-12-30 11:52:10|3591|3590|3591|3590.5|3591|3590.5|3591|3590|495
1609329140000|2020-12-30 11:52:20||3590||3590||3590||3590|0
1609329160000|2020-12-30 11:52:40|3590.5||3591||3591||3590.5||55
1609329170000|2020-12-30 11:52:50|||||||||600
1609329180000|2020-12-30 11:53:00|3591.5|3590.5|3591.5|3591|3591.5|3591|3591.5|3590.5|96
1609329200000|2020-12-30 11:53:20|3591|3590.5|3591|3590|3591|3590.5|3591|3590|523
1609329210000|2020-12-30 11:53:30|3590.5|3589.5|3589.5|3589|3590.5|3589.5|3589.5|3589|658
1609329230000|2020-12-30 11:53:50|3590|3589.5|3589|3588|3590|3589.5|3588.5|3588|2595
1609329240000|2020-12-30 11:54:00|3588.5||3588.5||3589||3588.5||593
1609329250000|2020-12-30 11:54:10|3588|3587.5|3588|3587|3588|3587.5|3588|3587|372
1609329260000|2020-12-30 11:54:20|3587.5|3587.5|3588|3587|3588|3587.5|3587.5|3587|2619
1609329270000|2020-12-30 11:54:30|3587.5|3586.5|3587|3586|3588|3586.5|3586.5|3586|707
1609329320000|2020-12-30 11:55:20|3587.5|3586.5|3587.5|3586.5|3588|3587.5|3587.5|3586|3011
1609329330000|2020-12-30 11:55:30|3588|3587|3587.5|3587|3588|3587|3587.5|3587|1192
1609329340000|2020-12-30 11:55:40||3586.5||3586.5||3586.5||3586.5|0
1609329350000|2020-12-30 11:55:50|3588|3587|3588|3587.5|3588|3587.5|3588|3587|254
1609329370000|2020-12-30 11:56:10|3588.5|3588|3588.5|3587.5|3588.5|3588|3588|3587.5|245
1609329380000|2020-12-30 11:56:20|3589|3588|3589.5|3588.5|3589.5|3588.5|3589|3588|208
1609329390000|2020-12-30 11:56:30|||||||||13
1609329400000|2020-12-30 11:56:40|3589|3588|3589|3587.5|3589|3588|3588|3587.5|396
1609329410000|2020-12-30 11:56:50|3588.5|3588|3588.5|3587.5|3588.5|3588|3588.5|3587.5|13
1609329420000|2020-12-30 11:57:00|3588|3587|3588|3587|3588.5|3587.5|3587.5|3587|318
1609329430000|2020-12-30 11:57:10|||||||||13
1609329440000|2020-12-30 11:57:20|3587.5|3586.5|3587|3586|3587.5|3586.5|3587|3586|94
1609329450000|2020-12-30 11:57:30|3587.5|3586.5|3587.5|3586.5|3588|3587|3587|3586|455
1609329470000|2020-12-30 11:57:50|3587|3587|3587.5|3587|3588|3587.5|3587|3587|439
1609329480000|2020-12-30 11:58:00|3588|3587.5|3588.5|3587.5|3588.5|3587.5|3588|3587.5|109
1609329500000|2020-12-30 11:58:20|3588|3587|3588.5|3587|3588.5|3587|3588|3587|0
1609329510000|2020-12-30 11:58:30|3588|3587.5|3588|3587|3588|3587.5|3588|3587|176
1609329530000|2020-12-30 11:58:50|||||||||20
1609329540000|2020-12-30 11:59:00|3587.5|3586.5|3587.5|3586.5|3587.5|3586.5|3586|3585.5|836
1609329550000|2020-12-30 11:59:10|||||||||168
1609329570000|2020-12-30 11:59:30|3588||3587.5||3588||3587.5||0
1609329580000|2020-12-30 11:59:40|3588||3587.5||3588||3587.5||0
1609329590000|2020-12-30 11:59:50|3588|3587|3588.5|3587.5|3588.5|3588|3587.5|3587|62
1609329600000|2020-12-30 12:00:00|3588|3588|3588|3587.5|3588|3588|3587.5|3587|368
1609329610000|2020-12-30 12:00:10|3587.5|3587|3588|3587|3588|3587|3587.5|3587|11
1609329640000|2020-12-30 12:00:40|3587.5|3586.5|3587|3586.5|3587.5|3586.5|3587|3586.5|100
1609329650000|2020-12-30 12:00:50|3587.5||3587||3587.5||3587||0
1609329660000|2020-12-30 12:01:00|3587.5||3587.5||3587.5||3587||0
1609329670000|2020-12-30 12:01:10|||||||||10
1609329700000|2020-12-30 12:01:40|3588|3587|3588|3587.5|3588|3587.5|3588|3587|284
1609329720000|2020-12-30 12:02:00|3588.5|3588|3588|3587|3588.5|3588|3588|3587|473
1609329780000|2020-12-30 12:03:00|3587.5|3586.5|3587|3586.5|3587.5|3586.5|3587|3586.5|267
1609329790000|2020-12-30 12:03:10|3587.5|3587|3587.5|3586.5|3587.5|3587|3587.5|3586.5|641
1609329810000|2020-12-30 12:03:30|3587|3586|3588.5|3588|3588.5|3588|3586.5|3586|607
1609329830000|2020-12-30 12:03:50|3588|3587.5|3588.5|3587.5|3588.5|3587.5|3588|3587.5|342
1609329840000|2020-12-30 12:04:00|3588|3588|3588.5|3587.5|3588.5|3588|3588|3587.5|462
1609329870000|2020-12-30 12:04:30||3588||3588||3588||3588|20
1609329880000|2020-12-30 12:04:40|3589|3588.5|3587.5|3586.5|3589|3588.5|3587.5|3586.5|848
1609329900000|2020-12-30 12:05:00|3588|3587|3587.5|3587|3588|3587.5|3587.5|3587|2606
1609329910000|2020-12-30 12:05:10|3588|3587.5|3587|3586.5|3588|3587.5|3587|3586.5|2103
1609329920000|2020-12-30 12:05:20|3586.5|3586|3586.5|3585.5|3586.5|3586|3586|3585.5|210
1609329930000|2020-12-30 12:05:30|3586|3585|3586|3585|3586.5|3585.5|3585.5|3585|2592
1609329950000|2020-12-30 12:05:50|3585.5|3585.5|3586.5|3586|3586.5|3586|3585.5|3585.5|4742
1609329960000|2020-12-30 12:06:00|3587||3587||3587||3587||581
1609329970000|2020-12-30 12:06:10|3586.5|3585.5|3586.5|3585.5|3586.5|3585.5|3585.5|3585|945
1609329980000|2020-12-30 12:06:20|3586|3585|3585|3584.5|3586|3585|3585|3584.5|320
1609329990000|2020-12-30 12:06:30|3585.5|3585|3585.5|3585|3586|3585|3585.5|3585|1867
1609330000000|2020-12-30 12:06:40|3585|3584.5|3585.5|3584.5|3585.5|3584.5|3584.5|3584|1819
1609330010000|2020-12-30 12:06:50|3585|3584|3585.5|3584|3585.5|3584.5|3585|3584|732
1609330020000|2020-12-30 12:07:00|3585|3583.5|3584.5|3584|3585|3584|3584|3583|3217
1609330030000|2020-12-30 12:07:10|3585||3585||3585||3585||0
1609330050000|2020-12-30 12:07:30|3585.5|3584.5|3585.5|3585|3585.5|3585|3585.5|3584.5|217
1609330060000|2020-12-30 12:07:40||3584.5||3584.5||3584.5||3584.5|164
1609330080000|2020-12-30 12:08:00|3586|3585|3587|3586.5|3587.5|3587|3586|3584.5|4391
1609330090000|2020-12-30 12:08:10|3586.5|3586|3586.5|3585.5|3586.5|3586|3586.5|3585.5|697
1609330100000|2020-12-30 12:08:20|3587|3586|3586.5|3585.5|3587|3586|3586.5|3585.5|1
1609330110000|2020-12-30 12:08:30|3586|3585|3585.5|3584.5|3586.5|3585|3585.5|3584.5|1034
1609330160000|2020-12-30 12:09:20|3586|3585|3586|3585|3586|3585|3586|3585|1024
1609330170000|2020-12-30 12:09:30|3586.5|3585.5|3587|3586|3587|3586|3586|3585.5|208
1609330180000|2020-12-30 12:09:40|3586.5|3585.5|3586|3585|3586.5|3586|3586|3585|1244
1609330200000|2020-12-30 12:10:00|3585.5|3584.5|3585|3584.5|3585.5|3584.5|3585|3584.5|86
1609330210000|2020-12-30 12:10:10|||||||||229
1609330230000|2020-12-30 12:10:30|3585.5|3585|3587|3585.5|3587|3586|3585.5|3585|1041
1609330240000|2020-12-30 12:10:40|3586.5||3587||3587||3586.5||1
1609330260000|2020-12-30 12:11:00|3586.5|3586|3585.5|3584.5|3586.5|3586|3585.5|3584.5|944
1609330280000|2020-12-30 12:11:20|3585|3585|3585|3584.5|3585|3585|3585|3584.5|500
1609330290000|2020-12-30 12:11:30|3584.5|3584|3584.5|3584|3584.5|3584|3584.5|3583.5|638
1609330310000|2020-12-30 12:11:50|3585|3584.5|3584.5|3584|3585|3584.5|3584.5|3584|576
1609330320000|2020-12-30 12:12:00|3585|3584.5|3585|3584.5|3585|3584.5|3585|3584.5|120
1609330330000|2020-12-30 12:12:10|3584.5|3584|3585|3584|3585|3584.5|3584|3583.5|1516
1609330340000|2020-12-30 12:12:20|3584.5||3584.5||3584.5||3584.5||7
1609330350000|2020-12-30 12:12:30|3585|3583.5|3584.5|3583.5|3585|3584|3584|3583.5|206
1609330390000|2020-12-30 12:13:10|3585|3584|3585.5|3584.5|3585.5|3584.5|3584.5|3584|810
1609330410000|2020-12-30 12:13:30|3585|3584|3585|3584|3585.5|3584|3584.5|3584|1378
1609330440000|2020-12-30 12:14:00|3585.5|3584.5|3586.5|3586|3586.5|3586|3585.5|3584.5|358
1609330450000|2020-12-30 12:14:10|3586|3585.5|3586|3585.5|3586|3585.5|3586|3585.5|506
1609330460000|2020-12-30 12:14:20|3586.5|3586|3586|3585.5|3586.5|3586|3586|3585.5|928
1609330470000|2020-12-30 12:14:30|3585.5|3585|3585.5|3584.5|3585.5|3585|3585|3584.5|1730
1609330490000|2020-12-30 12:14:50||3585||3585||3585||3585|0
1609330500000|2020-12-30 12:15:00|3586|3585.5|3586.5|3585.5|3586.5|3586|3586|3585.5|763
1609330520000|2020-12-30 12:15:20|3587|3586|3588|3586.5|3588|3587|3587|3586|100
1609330530000|2020-12-30 12:15:30|3587.5||3587.5||3587.5||3587.5||0
1609330540000|2020-12-30 12:15:40|3588|3587|3587|3586|3588|3587|3587|3586|2813
1609330550000|2020-12-30 12:15:50|3586.5|3585.5|3587.5|3586|3587.5|3586|3586|3585.5|1420
1609330580000|2020-12-30 12:16:20|3588|3586.5|3588|3587|3588|3587|3588|3586.5|48
1609330600000|2020-12-30 12:16:40||3587.5||3587||3587.5||3587|13
1609330630000|2020-12-30 12:17:10|3588.5|3587.5|3588.5|3587.5|3588.5|3587.5|3588.5|3587.5|1712
1609330640000|2020-12-30 12:17:20|3588|3587|3588|3587|3588|3587|3587.5|3587|34
1609330650000|2020-12-30 12:17:30|||||||||134
1609330680000|2020-12-30 12:18:00|3588.5|3587.5|3588.5|3588|3588.5|3588|3588.5|3587.5|263
1609330690000|2020-12-30 12:18:10|3589|3588.5|3589|3588|3589|3588.5|3589|3588|573
1609330720000|2020-12-30 12:18:40|3588.5|3587.5|3588|3587|3588.5|3587.5|3588|3587|1073
1609330730000|2020-12-30 12:18:50|3587.5|3586.5|3587|3586.5|3587.5|3586.5|3587|3586.5|14
1609330740000|2020-12-30 12:19:00|3586.5|3586|3587|3586.5|3587.5|3586.5|3586.5|3586|792
1609330750000|2020-12-30 12:19:10|3587.5||3587.5||3587.5||3587.5||35
1609330760000|2020-12-30 12:19:20|3587|3586|3587|3586|3587|3586|3586.5|3586|311
1609330770000|2020-12-30 12:19:30|3587.5|3586.5|3587|3586.5|3587.5|3587|3587|3586.5|513
1609330780000|2020-12-30 12:19:40|3586.5|3586|3587|3586|3587|3586|3586.5|3586|307
1609330790000|2020-12-30 12:19:50|3586.5||3586.5||3586.5||3586.5||0
1609330800000|2020-12-30 12:20:00|3586|3585.5|3586|3585|3586|3585.5|3586|3585|25
1609330820000|2020-12-30 12:20:20|3585.5|3584.5|3585.5|3584.5|3585.5|3584.5|3585|3584.5|255
1609330850000|2020-12-30 12:20:50|3585|3584|3585|3584|3585|3584|3584|3583.5|1120
1609330860000|2020-12-30 12:21:00||3584.5||3584.5||3584.5||3584.5|291
1609330870000|2020-12-30 12:21:10|3584.5|3584|3584.5|3583.5|3584.5|3584|3584.5|3583.5|182
1609330880000|2020-12-30 12:21:20|3584||3584.5||3584.5||3584||320
1609330890000|2020-12-30 12:21:30|3584|3583|3583.5|3582.5|3584.5|3583|3583.5|3582.5|753
1609330900000|2020-12-30 12:21:40|||||||||13
1609330910000|2020-12-30 12:21:50|3583|3583|3583.5|3582.5|3583.5|3583|3583|3582.5|186
1609330930000|2020-12-30 12:22:10|3583|3583|3583.5|3582.5|3583.5|3583|3583|3582.5|627
1609330940000|2020-12-30 12:22:20|3583|3582|3582.5|3581.5|3583.5|3583|3582.5|3581.5|4088
1609330960000|2020-12-30 12:22:40|3582|3581|3582|3581|3582|3581|3582|3581|13
1609330970000|2020-12-30 12:22:50|3581.5||3582||3582||3581.5||207
1609330980000|2020-12-30 12:23:00|3582.5|3581.5|3583|3582|3583.5|3583|3582.5|3581|2640
1609330990000|2020-12-30 12:23:10|3582.5||3582.5||3582.5||3582.5||0
1609331000000|2020-12-30 12:23:20|3582|3581.5|3581.5|3580.5|3582|3581.5|3581.5|3580.5|837
1609331010000|2020-12-30 12:23:30|||||||||200
1609331020000|2020-12-30 12:23:40|3582|3581|3583|3582|3583|3582.5|3582|3581|1407
1609331030000|2020-12-30 12:23:50|3583.5|3582.5|3583|3582|3583.5|3583|3583|3582|538
1609331040000|2020-12-30 12:24:00|3583.5|3582.5|3583|3582.5|3583.5|3583|3583|3582.5|98
1609331060000|2020-12-30 12:24:20|3583.5|3583|3582|3581.5|3583.5|3583|3582|3581.5|2229
1609331070000|2020-12-30 12:24:30|3582.5|3581|3582.5|3581.5|3583|3582.5|3582.5|3581|2564
1609331080000|2020-12-30 12:24:40||3581||3581||3581.5||3581|0
1609331090000|2020-12-30 12:24:50||3581.5||3581.5||3581.5||3581.5|0
1609331100000|2020-12-30 12:25:00||3581||3581.5||3581.5||3581|0
1609331110000|2020-12-30 12:25:10|3582|3581|3582|3581|3582|3581|3582|3581|0
1609331120000|2020-12-30 12:25:20|3581.5||3582||3582||3581.5||334
1609331150000|2020-12-30 12:25:50|3582.5|3581.5|3582|3581|3582.5|3582|3582|3581|400
1609331160000|2020-12-30 12:26:00|3582.5|3581.5|3582.5|3581.5|3582.5|3582|3582.5|3581.5|129
1609331170000|2020-12-30 12:26:10|3582|3581|3582|3581|3582|3581|3582|3581|0
1609331190000|2020-12-30 12:26:30|3582.5|3581.5|3582.5|3581.5|3582.5|3581.5|3582.5|3581.5|218
1609331200000|2020-12-30 12:26:40|||||||||153
1609331220000|2020-12-30 12:27:00||3582||3581.5||3582||3581.5|15
1609331250000|2020-12-30 12:27:30|3583|3582|3583|3582|3583|3582|3582.5|3582|452
1609331260000|2020-12-30 12:27:40|3583.5|3582.5|3583.5|3582.5|3583.5|3583|3583.5|3582.5|1104
1609331270000|2020-12-30 12:27:50|3583|3582|3583|3582|3583|3582|3583|3582|0
1609331280000|2020-12-30 12:28:00|3582.5||3582.5||3583||3582.5||772
1609331290000|2020-12-30 12:28:10|3582|3581.5|3582|3581|3582|3581.5|3581.5|3581|376
1609331300000|2020-12-30 12:28:20|3581.5|3580.5|3582|3580.5|3582|3581|3581.5|3580.5|931
1609331310000|2020-12-30 12:28:30|3581.5||3581.5||3581.5||3581.5||0
1609331320000|2020-12-30 12:28:40|3582|3581|3582.5|3581.5|3582.5|3582|3582|3581|1681
1609331330000|2020-12-30 12:28:50|3582|3581|3582|3581|3582|3581.5|3582|3581|228
1609331340000|2020-12-30 12:29:00|3581.5|3580.5|3581|3580|3581.5|3580.5|3581|3580|591
1609331350000|2020-12-30 12:29:10|3580.5|3579.5|3580|3579|3580.5|3579.5|3580|3579|1700
1609331360000|2020-12-30 12:29:20|3580.5|3579.5|3580|3579|3580.5|3580|3580|3579|1002
1609331370000|2020-12-30 12:29:30||3579.5||3579||3579.5||3579|1
1609331380000|2020-12-30 12:29:40||3579.5||3579||3579.5||3579|514
1609331390000|2020-12-30 12:29:50|3579.5|3578.5|3579.5|3578.5|3579.5|3578.5|3579.5|3578.5|120
1609331400000|2020-12-30 12:30:00|3580|3579|3580.5|3579.5|3580.5|3580|3580|3579|804
1609331410000|2020-12-30 12:30:10|3581|3580|3581.5|3580|3581.5|3580|3581|3580|446
1609331430000|2020-12-30 12:30:30|3581|3580.5|3581|3580.5|3581|3580.5|3581|3580.5|203
1609331440000|2020-12-30 12:30:40||3580||3580||3580||3580|479
1609331450000|2020-12-30 12:30:50|3580.5|3579.5|3580.5|3579.5|3580.5|3579.5|3580.5|3579.5|5
1609331460000|2020-12-30 12:31:00|3581|3580|3580.5|3579.5|3581|3580|3580.5|3579.5|436
1609331470000|2020-12-30 12:31:10|3580|3579|3580|3579|3580.5|3579|3579.5|3579|1207
1609331490000|2020-12-30 12:31:30|3579.5|3578.5|3580|3579|3580|3579|3579|3578|3148
1609331510000|2020-12-30 12:31:50|3579.5|3578.5|3578|3577|3579.5|3578.5|3578|3577|1024
1609331520000|2020-12-30 12:32:00|3578.5|3577.5|3578.5|3577.5|3578.5|3577.5|3577.5|3577.5|736
1609331530000|2020-12-30 12:32:10|||||||||310
1609331540000|2020-12-30 12:32:20|3578|3577|3578|3577|3578|3577|3577.5|3577|4
1609331550000|2020-12-30 12:32:30|3578.5|3577.5|3578.5|3577|3578.5|3577.5|3578.5|3577|693
1609331560000|2020-12-30 12:32:40|3579|3577.5|3579.5|3578.5|3579.5|3578.5|3579|3577.5|615
1609331570000|2020-12-30 12:32:50|3580|3579|3580|3579|3580|3579|3579.5|3579|7
1609331580000|2020-12-30 12:33:00|3579.5|3578.5|3579.5|3578.5|3579.5|3578.5|3579|3578|4
1609331590000|2020-12-30 12:33:10|3580|3579|3580|3579|3580|3579|3580|3579|178
1609331610000|2020-12-30 12:33:30|3579.5|3578.5|3579.5|3578.5|3579.5|3578.5|3579.5|3578.5|200
1609331620000|2020-12-30 12:33:40|3580|3579|3580|3578.5|3580|3579|3580|3578.5|404
1609331630000|2020-12-30 12:33:50|3579.5|3579|3580|3579|3580|3579|3579.5|3579|0
1609331660000|2020-12-30 12:34:20|3579.5|3578.5|3578.5|3577.5|3579.5|3578.5|3578|3577.5|1054
1609331670000|2020-12-30 12:34:30|3578||3578.5||3578.5||3578||0
1609331690000|2020-12-30 12:34:50|3578|3577|3577|3576.5|3578|3577|3577|3576.5|669
1609331700000|2020-12-30 12:35:00|3576.5|3576|3578|3577|3578|3577|3576.5|3575.5|4183
1609331710000|2020-12-30 12:35:10|3577.5|3576.5|3578|3577|3578|3577|3576.5|3576|5629
1609331720000|2020-12-30 12:35:20||3577.5||3577||3577.5||3577|317
1609331730000|2020-12-30 12:35:30|3577.5||3578||3578||3577.5||75
1609331740000|2020-12-30 12:35:40||3577.5||3577||3577.5||3577|89
1609331750000|2020-12-30 12:35:50|3577.5|3577.5|3577.5|3576.5|3577.5|3577.5|3577.5|3576.5|240
1609331760000|2020-12-30 12:36:00|3577|3576|3577.5|3576.5|3577.5|3577|3577|3576|219
1609331770000|2020-12-30 12:36:10|3577|3577|3577|3576|3577|3577|3577|3576|778
1609331780000|2020-12-30 12:36:20|3576.5|3575.5|3576.5|3576|3577|3576.5|3576.5|3575.5|1081
1609331800000|2020-12-30 12:36:40|3577|3576.5|3577|3576.5|3577|3576.5|3576.5|3576|1208
1609331810000|2020-12-30 12:36:50|3576.5|3576|3576.5|3575.5|3577|3576|3576|3575|1440
1609331830000|2020-12-30 12:37:10||3576||3575.5||3576||3575.5|30
1609331840000|2020-12-30 12:37:20|3576|3576|3576.5|3575.5|3576.5|3576|3576|3575.5|531
1609331880000|2020-12-30 12:38:00|3576|3575|3575|3574|3576|3575|3575|3574|1822
1609331890000|2020-12-30 12:38:10|3575.5|3574.5|3575.5|3574|3575.5|3575|3575.5|3574|871
1609331900000|2020-12-30 12:38:20|3575||3575||3575||3575||0
1609331920000|2020-12-30 12:38:40|3574.5||3575||3575||3574.5||87
1609331930000|2020-12-30 12:38:50|3574.5||3574.5||3574.5||3574.5||8
1609331940000|2020-12-30 12:39:00|3575|3573.5|3575|3574|3575|3574|3574.5|3573.5|1405
1609331950000|2020-12-30 12:39:10|3574.5||3574.5||3574.5||3574.5||0
1609331960000|2020-12-30 12:39:20|3575||3575||3575||3574.5||34
1609331970000|2020-12-30 12:39:30|3574.5|3573.5|3574.5|3574|3574.5|3574|3574.5|3573.5|333
1609331980000|2020-12-30 12:39:40||3573.5||3573.5||3573.5||3573.5|236
1609332010000|2020-12-30 12:40:10|3574|3573|3574.5|3573.5|3574.5|3573.5|3573.5|3573|2075
1609332020000|2020-12-30 12:40:20|3575|3574|3574|3573.5|3575|3574.5|3574|3573.5|1006
1609332030000|2020-12-30 12:40:30|3573.5|3573|3573.5|3573|3573.5|3573|3573.5|3573|160
1609332040000|2020-12-30 12:40:40||3572.5||3572.5||3572.5||3572.5|318
1609332050000|2020-12-30 12:40:50|3573|3573|3573|3572.5|3573|3573|3573|3572.5|10
1609332060000|2020-12-30 12:41:00|3573.5|3573|3574|3572.5|3574|3573|3573.5|3572.5|1341
1609332080000|2020-12-30 12:41:20|3573.5|3573|3573.5|3572.5|3574|3573|3573.5|3572.5|400
1609332090000|2020-12-30 12:41:30|3573|3572|3573|3572|3573.5|3572.5|3573|3572|1932
1609332100000|2020-12-30 12:41:40|3573.5|3572.5|3573|3572|3573.5|3572.5|3573|3572|442
1609332110000|2020-12-30 12:41:50|3572.5|3571.5|3572.5|3571.5|3572.5|3571.5|3572|3571.5|407
1609332130000|2020-12-30 12:42:10|3572|3571|3572|3571|3572|3571.5|3571|3570.5|2882
1609332140000|2020-12-30 12:42:20|3571.5||3572||3572||3571.5||149
1609332150000|2020-12-30 12:42:30|3571.5|3570.5|3572|3571|3572|3571.5|3571.5|3570.5|710
1609332160000|2020-12-30 12:42:40|3571.5|3570.5|3572|3571|3572|3571|3571.5|3570.5|453
1609332180000|2020-12-30 12:43:00|3571.5|3570.5|3572|3571|3572.5|3571.5|3571.5|3570.5|3412
1609332190000|2020-12-30 12:43:10|3572.5|3571.5|3573|3571.5|3573|3572.5|3572|3571|2914
1609332200000|2020-12-30 12:43:20|3572.5|3572|3572.5|3571.5|3572.5|3572|3572.5|3571.5|13
1609332210000|2020-12-30 12:43:30|3573|3572|3573|3572.5|3573.5|3573|3573|3571.5|783
1609332220000|2020-12-30 12:43:40|3573.5|3572|3573|3572|3573.5|3572|3573|3572|13
1609332230000|2020-12-30 12:43:50|3573.5|3572.5|3573.5|3572.5|3573.5|3573|3573.5|3572.5|272
1609332240000|2020-12-30 12:44:00|||||||||21
1609332250000|2020-12-30 12:44:10||3573||3572.5||3573||3572.5|0
1609332260000|2020-12-30 12:44:20|3573||3573.5||3573.5||3573||13
1609332270000|2020-12-30 12:44:30||3573||3573||3573||3573|0
1609332280000|2020-12-30 12:44:40|3574|3572.5|3574.5|3573|3574.5|3573|3574|3572.5|320
1609332290000|2020-12-30 12:44:50|3574|3573.5|3574.5|3573.5|3574.5|3573.5|3573|3572.5|4467
1609332310000|2020-12-30 12:45:10|3574|3573|3573|3572|3574|3573|3572.5|3572|3308
1609332320000|2020-12-30 12:45:20|3572.5|3571.5|3573.5|3572.5|3573.5|3573|3572.5|3571.5|1510
1609332330000|2020-12-30 12:45:30|3574|3573|3573.5|3572.5|3574|3573.5|3573|3572.5|3079
1609332340000|2020-12-30 12:45:40||3573||3573||3573||3573|200
1609332350000|2020-12-30 12:45:50|3573|3572.5|3573|3572|3573.5|3572.5|3572.5|3572|49
1609332360000|2020-12-30 12:46:00|3574|3572.5|3573.5|3572|3574|3573.5|3573.5|3572|6696
1609332370000|2020-12-30 12:46:10|3574|3572.5|3574|3573|3574|3573|3574|3572.5|296
1609332380000|2020-12-30 12:46:20||3573.5||3573||3573.5||3573|243
1609332390000|2020-12-30 12:46:30|3573.5|3573.5|3573.5|3572.5|3573.5|3573.5|3573.5|3572.5|936
1609332430000|2020-12-30 12:47:10|3573|3573|3572.5|3571.5|3573|3573|3572.5|3571.5|3217
1609332440000|2020-12-30 12:47:20|3573|3572|3572.5|3571.5|3573|3572|3572|3571.5|1239
1609332450000|2020-12-30 12:47:30|3573|3572|3572.5|3572|3573|3572.5|3572.5|3572|36
1609332460000|2020-12-30 12:47:40|3572|3571.5|3572|3571.5|3572.5|3571.5|3572|3571.5|84
1609332470000|2020-12-30 12:47:50|3572.5|3572|3572.5|3571.5|3572.5|3572|3572.5|3571.5|160
1609332480000|2020-12-30 12:48:00|3572|3571|3572.5|3571.5|3572.5|3572|3572|3571|3669
1609332500000|2020-12-30 12:48:20|3573|3572.5|3573|3572.5|3573.5|3572.5|3572.5|3571.5|3735
1609332510000|2020-12-30 12:48:30|3573.5||3573.5||3573.5||3573.5||50
1609332520000|2020-12-30 12:48:40|3573|3572|3573.5|3573|3573.5|3573|3573|3572|235
1609332530000|2020-12-30 12:48:50|3574||3574||3574||3574||0
1609332540000|2020-12-30 12:49:00|3573.5||3574||3574||3573.5||0
1609332550000|2020-12-30 12:49:10|3573.5||3573.5||3573.5||3573.5||0
1609332560000|2020-12-30 12:49:20|3574|3573.5|3573.5|3573|3574.5|3573.5|3573.5|3573|779
1609332570000|2020-12-30 12:49:30|3574|3572.5|3573.5|3572.5|3574|3572.5|3573|3572|539
1609332580000|2020-12-30 12:49:40|3574|3573|3574|3573|3574|3573.5|3573.5|3573|461
1609332600000|2020-12-30 12:50:00|3573.5|3573.5|3572.5|3571.5|3574|3573.5|3572|3571.5|1585
1609332620000|2020-12-30 12:50:20|3572|3571|3571.5|3571|3572|3571|3571.5|3571|933
1609332630000|2020-12-30 12:50:30|3572|3571.5|3572|3571.5|3572.5|3572|3572|3571.5|1263
1609332650000|2020-12-30 12:50:50|3572.5|3572|3572|3571.5|3572.5|3572|3572|3571.5|500
1609332660000|2020-12-30 12:51:00|3571.5|3571|3572|3571|3572|3571|3571.5|3571|193
1609332670000|2020-12-30 12:51:10||3571.5||3571||3571.5||3571|0
1609332690000|2020-12-30 12:51:30|||||||||1200
1609332700000|2020-12-30 12:51:40|||||||||13
1609332730000|2020-12-30 12:52:10|||||||||49
1609332740000|2020-12-30 12:52:20|3571.5|3571.5|3572|3571|3572|3571.5|3571.5|3571|134
1609332750000|2020-12-30 12:52:30|3572.5|3571.5|3572.5|3572|3573|3572.5|3572.5|3571|2145
1609332760000|2020-12-30 12:52:40|||||||||13
1609332770000|2020-12-30 12:52:50|3572|3571.5|3572.5|3571.5|3572.5|3571.5|3572|3571|320
1609332780000|2020-12-30 12:53:00|3572|3571|3572|3571|3572|3571|3572|3571|111
1609332790000|2020-12-30 12:53:10|3571.5|3571.5|3571.5|3570.5|3571.5|3571.5|3571|3570.5|2275
1609332800000|2020-12-30 12:53:20|3572|3571|3572|3571|3572|3571.5|3571.5|3571|1374
1609332830000|2020-12-30 12:53:50|3571.5|3571.5|3572|3571|3572|3571.5|3571.5|3571|230
1609332840000|2020-12-30 12:54:00||3571.5||3571.5||3571.5||3571|475
1609332850000|2020-12-30 12:54:10|3572.5|3571|3573|3572|3573|3572.5|3572.5|3571|1100
1609332870000|2020-12-30 12:54:30|3572.5|3571.5|3571|3570.5|3572.5|3571.5|3571|3570.5|3080
1609332880000|2020-12-30 12:54:40|3571.5|3571|3571.5|3570.5|3571.5|3571|3571|3570.5|626
1609332890000|2020-12-30 12:54:50|3571|3570|3571|3570.5|3571.5|3570.5|3570.5|3570|1244
1609332900000|2020-12-30 12:55:00|||||||||14
1609332910000|2020-12-30 12:55:10|3571.5|3570|3571.5|3570.5|3571.5|3571|3571.5|3570|334
1609332920000|2020-12-30 12:55:20|3572|3571|3572|3571|3572|3571.5|3572|3571|564
1609332930000|2020-12-30 12:55:30|3572.5|3571.5|3572.5|3571.5|3572.5|3571.5|3572.5|3571.5|0
1609332940000|2020-12-30 12:55:40||3572||3572||3572||3572|169
1609332950000|2020-12-30 12:55:50|3572|3571.5|3572|3571.5|3572|3571.5|3572|3571.5|1
1609332960000|2020-12-30 12:56:00|3571.5|3571|3572|3571.5|3572|3571.5|3571.5|3571|1094
1609332970000|2020-12-30 12:56:10|3573.5|3572.5|3573|3572|3573.5|3573|3573|3572|8352
1609333000000|2020-12-30 12:56:40|3572.5|3571.5|3573|3572|3573|3572|3572|3571.5|289
1609333030000|2020-12-30 12:57:10|||||||||100
1609333040000|2020-12-30 12:57:20|||||||||13
1609333050000|2020-12-30 12:57:30||3572.5||3572.5||3572.5||3572.5|0
1609333060000|2020-12-30 12:57:40|3572.5|3572|3572.5|3571.5|3572.5|3572|3572|3571.5|439
1609333070000|2020-12-30 12:57:50|3572||3572.5||3572.5||3572||396
1609333080000|2020-12-30 12:58:00||3572||3571.5||3572||3571.5|441
1609333090000|2020-12-30 12:58:10|3573|3572|3573|3572|3573|3572.5|3572.5|3572|2230
1609333110000|2020-12-30 12:58:30|3572.5|3571.5|3572.5|3571.5|3572.5|3571.5|3572.5|3571.5|66
1609333130000|2020-12-30 12:58:50|3572|3571|3571.5|3570.5|3572|3571|3571.5|3570.5|912
1609333140000|2020-12-30 12:59:00|3572|3571|3571.5|3570.5|3572|3571.5|3571.5|3570.5|234
1609333150000|2020-12-30 12:59:10|3572|3571|3571.5|3570.5|3572|3571|3571.5|3570.5|315
1609333160000|2020-12-30 12:59:20||3571||3571||3571||3571|197
1609333170000|2020-12-30 12:59:30|3571|3570.5|3571|3570|3571|3570.5|3570.5|3570|2570
1609333180000|2020-12-30 12:59:40|3571.5|3570.5|3572|3571|3572|3571|3571.5|3570.5|112
1609333190000|2020-12-30 12:59:50|3572.5|3571.5|3572.5|3571.5|3573|3572|3572|3571.5|640
1609333200000|2020-12-30 13:00:00|3573|3572|3573|3572|3573.5|3572|3573|3572|0
1609333210000|2020-12-30 13:00:10|3572.5|3572.5|3573|3571.5|3573|3572.5|3572.5|3571.5|789
1609333220000|2020-12-30 13:00:20|3572.5|3572|3572|3571.5|3572.5|3572|3572|3571.5|463
1609333230000|2020-12-30 13:00:30|3572.5|3572|3574|3573|3574|3573.5|3572.5|3572|901
1609333240000|2020-12-30 13:00:40||3573.5||3573.5||3573.5||3573.5|136
1609333260000|2020-12-30 13:01:00|3574.5|3574|3575|3574.5|3575|3574.5|3574.5|3574|2
1609333270000|2020-12-30 13:01:10|3575.5|3575|3575.5|3574.5|3575.5|3575|3575|3574.5|193
1609333280000|2020-12-30 13:01:20||3574||3574||3574||3574|0
1609333290000|2020-12-30 13:01:30|3575|3574.5|3574.5|3573.5|3575.5|3574.5|3574|3573|9803
1609333300000|2020-12-30 13:01:40|3574|3573|3574|3573|3574|3573|3574|3573|0
1609333310000|2020-12-30 13:01:50||3573.5||3573||3573.5||3573|0
1609333330000|2020-12-30 13:02:10|3573.5|3572.5|3573.5|3572.5|3573.5|3573|3573|3572.5|503
1609333350000|2020-12-30 13:02:30|3573|3572|3573.5|3572.5|3574|3573.5|3572.5|3572|92744
1609333360000|2020-12-30 13:02:40|3573|3572|3573.5|3572|3573.5|3572|3573|3572|1164
1609333370000|2020-12-30 13:02:50|3573|3572.5|3573.5|3572.5|3573.5|3573|3573|3572|87
1609333380000|2020-12-30 13:03:00|||||||||353
1609333390000|2020-12-30 13:03:10||3573||3573||3573||3573|62
1609333400000|2020-12-30 13:03:20||3572.5||3572.5||3573||3572.5|800
1609333420000|2020-12-30 13:03:40|3573|3572|3573|3572|3573|3572|3572.5|3572|367
1609333430000|2020-12-30 13:03:50|3573.5|3572.5|3572.5|3571.5|3573.5|3572.5|3572.5|3571.5|928
1609333440000|2020-12-30 13:04:00|3572|3571|3572.5|3571.5|3572.5|3571.5|3571.5|3570.5|459
1609333450000|2020-12-30 13:04:10|3572|3571|3572|3570.5|3572|3571.5|3571.5|3570|1740
1609333460000|2020-12-30 13:04:20|3571.5|3571|3571.5|3570.5|3572.5|3571|3571.5|3570.5|1060
1609333470000|2020-12-30 13:04:30|3571|3570|3569.5|3568.5|3572|3571|3569.5|3568.5|5428
1609333480000|2020-12-30 13:04:40|3570|3569|3569|3567.5|3570|3569.5|3568|3567|7688
1609333490000|2020-12-30 13:04:50|3568.5|3568|3569.5|3569|3569.5|3569|3568.5|3568|1053
1609333500000|2020-12-30 13:05:00|3570|3569.5|3569.5|3569|3570.5|3570|3569.5|3569|1089
1609333510000|2020-12-30 13:05:10|3570|3569.5|3569.5|3568.5|3570|3569.5|3569|3568.5|856
1609333520000|2020-12-30 13:05:20|3569|3568|3568.5|3568|3569|3568.5|3568.5|3568|0
1609333530000|2020-12-30 13:05:30|3569|3568.5|3569.5|3568.5|3570|3568.5|3569|3568.5|1873
1609333560000|2020-12-30 13:06:00|3569|3568|3568.5|3568|3569.5|3568|3568.5|3567.5|798
1609333570000|2020-12-30 13:06:10|3569|3568.5|3569.5|3568.5|3570|3568.5|3569|3568|704
1609333580000|2020-12-30 13:06:20|3570|3569|3570|3569|3570.5|3569.5|3570|3569|35
1609333590000|2020-12-30 13:06:30|3570.5||3570.5||3570.5||3570.5||0
1609333600000|2020-12-30 13:06:40|3570|3569.5|3570|3569.5|3570.5|3570|3570|3569.5|1583
1609333610000|2020-12-30 13:06:50|3570.5|3570|3570.5|3570|3570.5|3570|3570.5|3569.5|181
1609333620000|2020-12-30 13:07:00|3570|3569.5|3569.5|3568.5|3570|3569.5|3569|3568.5|1493
1609333630000|2020-12-30 13:07:10||3569||3569||3569||3569|261
1609333640000|2020-12-30 13:07:20|3570|3569.5|3569.5|3569|3570|3569.5|3569.5|3569|45
1609333650000|2020-12-30 13:07:30|3570|3569.5|3571.5|3570.5|3571.5|3570.5|3570|3569.5|570
1609333670000|2020-12-30 13:07:50|3571|3570|3570.5|3570|3571|3570|3570.5|3570|188
1609333680000|2020-12-30 13:08:00|3571|3569.5|3570.5|3569.5|3571|3569.5|3570|3569.5|301
1609333690000|2020-12-30 13:08:10|3570|3570|3570.5|3569.5|3570.5|3570|3570|3569.5|1
1609333720000|2020-12-30 13:08:40|3570||3570||3570||3570||0
1609333730000|2020-12-30 13:08:50|3570.5|3570|3570.5|3569.5|3570.5|3570|3570.5|3569.5|1140
1609333760000|2020-12-30 13:09:20|3571|3570|3570.5|3570|3571|3570.5|3570.5|3569.5|515
1609333770000|2020-12-30 13:09:30|3571||3571||3571||3571||238
1609333790000|2020-12-30 13:09:50|3571.5||3571.5||3571.5||3571.5||0
1609333800000|2020-12-30 13:10:00|3572|3570.5|3572|3571|3572|3571|3572|3570.5|0
1609333810000|2020-12-30 13:10:10|3571.5||3572||3572||3571.5||20
1609333820000|2020-12-30 13:10:20|3571.5|3570.5|3571.5|3571|3571.5|3571|3571.5|3570.5|300
1609333830000|2020-12-30 13:10:30||3570.5||3570.5||3570.5||3570.5|0
1609333860000|2020-12-30 13:11:00|3572|3571|3574|3573|3574|3573|3572|3570.5|2444
1609333870000|2020-12-30 13:11:10|3574.5|3573.5|3573.5|3572.5|3574.5|3573.5|3573|3572.5|802
1609333900000|2020-12-30 13:11:40|3573|3572|3572.5|3572|3573|3572|3572.5|3571.5|328
1609333910000|2020-12-30 13:11:50|||||||||75
1609333940000|2020-12-30 13:12:20|3573|3572.5|3573|3572|3573.5|3572.5|3572.5|3572|1349
1609333950000|2020-12-30 13:12:30|3573.5|3572.5|3573.5|3572.5|3573.5|3572.5|3573.5|3572.5|0
1609333960000|2020-12-30 13:12:40|3574|3573|3574|3573|3574|3573|3574|3573|0
1609333980000|2020-12-30 13:13:00|3573.5||3574||3574||3573.5||30
1609333990000|2020-12-30 13:13:10|3574.5|3573.5|3574.5|3573.5|3574.5|3573.5|3574.5|3573.5|0
1609334000000|2020-12-30 13:13:20|3575|3574|3574.5|3574|3575|3574|3574.5|3574|722
1609334010000|2020-12-30 13:13:30|3575|3574.5|3575.5|3574.5|3576|3575|3575|3574|868
1609334020000|2020-12-30 13:13:40|3576||3576||3576||3576||3
1609334030000|2020-12-30 13:13:50|3575.5|3575|3575.5|3574.5|3575.5|3575|3575.5|3574.5|352
1609334040000|2020-12-30 13:14:00|3575|3574|3575|3574|3575|3574|3575|3574|0
1609334060000|2020-12-30 13:14:20|||||||||200
1609334080000|2020-12-30 13:14:40||3574.5||3574.5||3574.5||3574.5|0
1609334100000|2020-12-30 13:15:00|3574.5|3574|3575|3574.5|3575|3574.5|3574.5|3574|170
1609334110000|2020-12-30 13:15:10|3575.5|3575|3576|3574.5|3576|3575|3575.5|3574.5|225
1609334120000|2020-12-30 13:15:20||3575||3575||3575||3575|0
1609334130000|2020-12-30 13:15:30|3575.5|3575.5|3576|3575|3576|3575.5|3575.5|3575|0
1609334160000|2020-12-30 13:16:00|3576.5|3575.5|3577|3576|3577|3576|3576.5|3575.5|289
1609334170000|2020-12-30 13:16:10|3576.5|3575.5|3576|3575|3576.5|3575.5|3575.5|3575|601
1609334190000|2020-12-30 13:16:30|||||||||30
1609334230000|2020-12-30 13:17:10|3575.5|3574.5|3575|3574.5|3575.5|3574.5|3575|3574.5|342
1609334240000|2020-12-30 13:17:20|3575.5|3575|3576|3575|3576|3575.5|3575.5|3575|1252
1609334250000|2020-12-30 13:17:30|3575.5|3575.5|3576|3575|3576|3575.5|3575.5|3575|107
1609334280000|2020-12-30 13:18:00||3575.5||3575.5||3575.5||3575.5|0
1609334290000|2020-12-30 13:18:10|||||||||217
1609334300000|2020-12-30 13:18:20|3576.5|3576|3577|3576|3577|3576|3576|3575.5|757
1609334310000|2020-12-30 13:18:30|3576.5||3577||3577||3576.5||149
1609334320000|2020-12-30 13:18:40|3576.5|3576.5|3576.5|3575.5|3576.5|3576.5|3576|3575.5|454
1609334330000|2020-12-30 13:18:50|3576||3576||3576||3576||9
1609334340000|2020-12-30 13:19:00|3575.5|3575|3576|3575|3576|3575|3575.5|3575|2128
1609334350000|2020-12-30 13:19:10|3575.5||3576||3576||3575.5||107
1609334360000|2020-12-30 13:19:20|3575.5|3574.5|3575.5|3574.5|3575.5|3574.5|3575|3574.5|802
1609334380000|2020-12-30 13:19:40|3575|3574|3575.5|3574|3575.5|3574|3574.5|3574|445
1609334390000|2020-12-30 13:19:50|3575|3574.5|3575|3574.5|3575|3574.5|3575|3574.5|0
1609334400000|2020-12-30 13:20:00|3575.5|3575|3576|3575|3576|3575|3575.5|3575|728
1609334410000|2020-12-30 13:20:10|||||||||24
1609334430000|2020-12-30 13:20:30|3575.5||3576||3576||3575.5||0
1609334440000|2020-12-30 13:20:40|3576.5|3575.5|3576.5|3575.5|3576.5|3575.5|3576.5|3575.5|0
1609334460000|2020-12-30 13:21:00|3576|3575|3575.5|3574.5|3576|3575|3575.5|3574.5|538
1609334470000|2020-12-30 13:21:10|3575|3574|3575|3574|3575|3574|3575|3574|446
1609334500000|2020-12-30 13:21:40|3575.5|3574.5|3575|3574.5|3575.5|3574.5|3575|3574.5|403
1609334510000|2020-12-30 13:21:50|3575.5|3575|3576|3575|3576|3575|3575.5|3575|169
1609334540000|2020-12-30 13:22:20|3576.5|3575.5|3577|3576|3577|3576|3576.5|3575.5|0
1609334550000|2020-12-30 13:22:30|3576.5||3577||3577||3576.5||2
1609334560000|2020-12-30 13:22:40|3577.5|3576.5|3577.5|3576.5|3577.5|3576.5|3577.5|3576.5|0
1609334570000|2020-12-30 13:22:50|3577|3576|3576.5|3576|3577|3576|3576.5|3576|275
1609334580000|2020-12-30 13:23:00|3577||3577||3577||3577||0
1609334590000|2020-12-30 13:23:10|3576.5|3576.5|3576.5|3576|3577|3576.5|3576.5|3576|425
1609334600000|2020-12-30 13:23:20|3576|3575.5|3576.5|3575.5|3576.5|3575.5|3576|3575.5|275
1609334610000|2020-12-30 13:23:30|3576|3575|3575|3574.5|3576|3575|3575|3574|1107
1609334620000|2020-12-30 13:23:40|3575.5|3574|3575.5|3574.5|3575.5|3575|3575.5|3574|549
1609334630000|2020-12-30 13:23:50|3575|3574|3575|3574|3575|3574|3575|3574|95
1609334640000|2020-12-30 13:24:00|3575.5||3575.5||3575.5||3575.5||0
1609334650000|2020-12-30 13:24:10|3575||3575||3575||3575||120
1609334670000|2020-12-30 13:24:30||3574.5||3574||3574.5||3574|1
1609334700000|2020-12-30 13:25:00|3574.5||3575||3575||3574.5||73
1609334710000|2020-12-30 13:25:10|3574.5||3575||3575||3574.5||90
1609334720000|2020-12-30 13:25:20|||||||||290
1609334730000|2020-12-30 13:25:30|3574.5|3573.5|3574.5|3573.5|3574.5|3574|3574|3573.5|541
1609334740000|2020-12-30 13:25:40|3575|3574|3575|3574.5|3575|3574.5|3575|3574|175
1609334760000|2020-12-30 13:26:00||3574||3574.5||3574.5||3574|0
1609334780000|2020-12-30 13:26:20|3574.5|3574|3575|3574|3575|3574|3574.5|3574|758
1609334800000|2020-12-30 13:26:40||3574.5||3574.5||3574.5||3574.5|0
1609334830000|2020-12-30 13:27:10|3575.5|3575|3575.5|3575|3576|3575|3575.5|3575|791
1609334840000|2020-12-30 13:27:20|3575|3574.5|3575|3574.5|3575|3574.5|3575|3574.5|773
1609334850000|2020-12-30 13:27:30|3575.5|3575|3576|3575.5|3576|3575.5|3575.5|3575|883
1609334870000|2020-12-30 13:27:50|3576.5|3576|3576.5|3576|3576.5|3576|3576.5|3576|874
1609334890000|2020-12-30 13:28:10|3576|3575.5|3573.5|3573|3576|3575.5|3573.5|3573|2555
1609334900000|2020-12-30 13:28:20|3574|3573.5|3574|3573|3574|3573.5|3573.5|3573|3505
1609334910000|2020-12-30 13:28:30||3573.5||3573||3573.5||3573|34
1609334930000|2020-12-30 13:28:50|3573.5||3573.5||3573.5||3573.5||1532
1609334940000|2020-12-30 13:29:00|3573|3572.5|3573|3572.5|3573|3572.5|3573|3572.5|475
1609334950000|2020-12-30 13:29:10||3572||3572||3572||3572|862
1609334960000|2020-12-30 13:29:20||3572.5||3572.5||3572.5||3572.5|230
1609334970000|2020-12-30 13:29:30||3572||3572||3572.5||3572|669
1609334980000|2020-12-30 13:29:40|3572.5|3571.5|3573|3572.5|3573|3572.5|3572|3571.5|1052
1609334990000|2020-12-30 13:29:50|3572.5|3572|3572.5|3571.5|3572.5|3572|3572|3571.5|742
1609335000000|2020-12-30 13:30:00|3572|3571|3571.5|3571|3572|3571.5|3571|3570.5|1601
1609335010000|2020-12-30 13:30:10|3571|3570.5|3571|3570|3571.5|3570.5|3570.5|3570|424
1609335020000|2020-12-30 13:30:20|3570.5||3570.5||3571||3570.5||71
1609335030000|2020-12-30 13:30:30|3570|3569.5|3570|3569.5|3570|3569.5|3570|3569.5|389
1609335040000|2020-12-30 13:30:40|3569.5|3569|3569.5|3569|3569.5|3569|3569.5|3568.5|448
1609335050000|2020-12-30 13:30:50||3568.5||3568.5||3568.5||3568.5|256
1609335060000|2020-12-30 13:31:00|3569||3569||3569||3569||228
1609335070000|2020-12-30 13:31:10|||||||||26
1609335080000|2020-12-30 13:31:20|3569.5|3569|3569|3568.5|3569.5|3569|3569|3568.5|376
1609335090000|2020-12-30 13:31:30||3568||3568||3568.5||3568|0
1609335100000|2020-12-30 13:31:40|3569.5|3568.5|3568.5|3568|3569.5|3568.5|3568.5|3568|1377
1609335120000|2020-12-30 13:32:00|3569|3568.5|3568.5|3567.5|3569|3568.5|3568|3567.5|1706
1609335150000|2020-12-30 13:32:30|3568|3567|3568|3567|3568|3567|3567.5|3567|504
1609335160000|2020-12-30 13:32:40|3568.5|3567.5|3568|3567|3568.5|3568|3568|3567|1074
1609335170000|2020-12-30 13:32:50|3567.5|3566.5|3567|3566|3567.5|3566.5|3566.5|3566|3592
1609335180000|2020-12-30 13:33:00|3566.5|3566.5|3567|3566.5|3567.5|3566.5|3566.5|3566|1554
1609335190000|2020-12-30 13:33:10|3566.5|3566|3567|3566|3567|3566|3566.5|3566|1584
1609335220000|2020-12-30 13:33:40|3567.5|3566.5|3566.5|3566|3567.5|3566.5|3566.5|3566|295
1609335230000|2020-12-30 13:33:50|3566|3565.5|3566|3565.5|3566|3565.5|3566|3565|606
1609335240000|2020-12-30 13:34:00|3566.5|3565|3566|3565|3566.5|3565.5|3566|3565|1184
1609335250000|2020-12-30 13:34:10|3565.5|3564.5|3565.5|3564.5|3566|3565|3565|3564.5|3099
1609335260000|2020-12-30 13:34:20|3565|3564|3565.5|3564.5|3565.5|3565|3564.5|3564|1077
1609335270000|2020-12-30 13:34:30||3564||3564||3564||3564|0
1609335280000|2020-12-30 13:34:40|3565||3565||3565.5||3564.5||319
1609335290000|2020-12-30 13:34:50|3564.5|3563.5|3564.5|3563.5|3565|3563.5|3564|3563|296
1609335300000|2020-12-30 13:35:00|3565|3563|3565|3564|3565|3564.5|3565|3563|1232
1609335310000|2020-12-30 13:35:10|3564.5|3563.5|3566.5|3565.5|3567|3566|3564.5|3563.5|1651
1609335330000|2020-12-30 13:35:30||3566||3565.5||3566||3565.5|70
1609335350000|2020-12-30 13:35:50|3567|3566|3567.5|3567|3567.5|3567|3567|3565.5|2923
1609335360000|2020-12-30 13:36:00|||||||||30
1609335370000|2020-12-30 13:36:10|3568|3567.5|3568|3567|3568|3567.5|3568|3567|495
1609335380000|2020-12-30 13:36:20|3568.5|3567.5|3569|3568|3569|3568|3568.5|3567.5|557
1609335390000|2020-12-30 13:36:30|3569.5|3568.5|3568|3567|3570|3569|3568|3567|1508
1609335400000|2020-12-30 13:36:40|3567.5|3566.5|3567|3566.5|3567.5|3567|3567|3566|75
1609335410000|2020-12-30 13:36:50|||||||||10
1609335420000|2020-12-30 13:37:00|3567.5|3567|3568|3567|3568|3567|3567.5|3567|439
1609335430000|2020-12-30 13:37:10|3567.5|3566.5|3567.5|3566.5|3567.5|3566.5|3567|3566.5|25
1609335440000|2020-12-30 13:37:20|3568|3567|3568.5|3567.5|3568.5|3568|3568|3567|1000
1609335450000|2020-12-30 13:37:30|3568|3568|3568.5|3568|3568.5|3568|3568|3568|549
1609335470000|2020-12-30 13:37:50|3569|3568.5|3569.5|3568.5|3569.5|3568.5|3569|3568.5|42
1609335480000|2020-12-30 13:38:00|3570|3568|3570|3568.5|3570|3568.5|3570|3568|0
1609335490000|2020-12-30 13:38:10|3569.5|3568|3567.5|3567|3569.5|3568|3567.5|3567|613
1609335510000|2020-12-30 13:38:30|3568|3567.5|3568.5|3567.5|3569|3568|3568|3567.5|981
1609335530000|2020-12-30 13:38:50||3568||3567.5||3568||3567.5|1
1609335550000|2020-12-30 13:39:10|3568|3567|3567.5|3566.5|3568|3567|3567|3566|616
1609335560000|2020-12-30 13:39:20|||||||||14
1609335570000|2020-12-30 13:39:30|3567|3566|3566|3565.5|3567|3566|3566|3565.5|487
1609335580000|2020-12-30 13:39:40|3566.5|3566|3566|3565|3566.5|3566|3566|3565|1257
1609335590000|2020-12-30 13:39:50|3565.5||3566||3566||3565.5||60
1609335600000|2020-12-30 13:40:00|3565.5||3566||3566||3565.5||473
1609335620000|2020-12-30 13:40:20|3566.5|3565.5|3567|3566|3567|3566|3566.5|3565.5|1272
1609335640000|2020-12-30 13:40:40|3566.5||3567||3567||3566.5||600
1609335670000|2020-12-30 13:41:10|3566.5|3566.5|3567|3566|3567|3566.5|3566.5|3566|239
1609335680000|2020-12-30 13:41:20|3566.5|3565.5|3566.5|3565.5|3566.5|3566|3566.5|3565.5|309
1609335690000|2020-12-30 13:41:30|3566|3565|3565|3564|3566|3565|3564.5|3563.5|2839
1609335700000|2020-12-30 13:41:40|3565.5|3564.5|3565.5|3564.5|3565.5|3564.5|3565.5|3564.5|738
1609335720000|2020-12-30 13:42:00|3565|3565|3565.5|3564.5|3565.5|3565|3565|3564.5|1799
1609335730000|2020-12-30 13:42:10|3565|3564|3564.5|3563.5|3565.5|3564|3564.5|3563.5|1653
1609335740000|2020-12-30 13:42:20|3564||3564.5||3564.5||3564||289
1609335750000|2020-12-30 13:42:30|3565|3564|3564.5|3564|3565|3564|3564.5|3564|639
1609335760000|2020-12-30 13:42:40|3565|3564.5|3566.5|3565.5|3567|3566|3565|3564|1582
1609335780000|2020-12-30 13:43:00|3567|3566|3567|3565.5|3567|3566|3566.5|3565.5|848
1609335790000|2020-12-30 13:43:10|3566.5|3566|3567|3565.5|3567.5|3567|3566.5|3565.5|326
1609335800000|2020-12-30 13:43:20|3566.5||3567||3567||3566.5||0
1609335830000|2020-12-30 13:43:50|3566.5||3566.5||3566.5||3566.5||84
1609335860000|2020-12-30 13:44:20|3567|3566|3566.5|3565.5|3567|3566.5|3566.5|3565.5|338
1609335880000|2020-12-30 13:44:40|3566|3565|3565.5|3565|3566|3565.5|3565.5|3564.5|686
1609335900000|2020-12-30 13:45:00|3566|3565.5|3566|3565.5|3566|3565.5|3565.5|3565|175
1609335910000|2020-12-30 13:45:10|3566.5|3565|3566.5|3565.5|3566.5|3565.5|3566.5|3565|514
1609335920000|2020-12-30 13:45:20|3566|3565|3566|3565|3566|3565|3566|3565|681
1609335930000|2020-12-30 13:45:30|3565.5|3564.5|3565.5|3564|3566|3564.5|3565|3564|696
1609335940000|2020-12-30 13:45:40||3564.5||3564.5||3564.5||3564.5|0
1609335950000|2020-12-30 13:45:50|3566|3565|3566|3565|3566|3565|3566|3565|25
1609335970000|2020-12-30 13:46:10|3565.5|3564.5|3565|3564|3565.5|3564.5|3565|3564|3786
1609335980000|2020-12-30 13:46:20|3565.5|3564.5|3565.5|3564.5|3565.5|3564.5|3565.5|3564.5|0
1609336010000|2020-12-30 13:46:50|3566|3565|3565.5|3564.5|3566|3565|3565.5|3564.5|105
1609336020000|2020-12-30 13:47:00|3566|3565|3566.5|3566|3566.5|3566|3566|3565|60
1609336030000|2020-12-30 13:47:10|3566|3565.5|3566.5|3565.5|3566.5|3565.5|3566|3565.5|167
1609336040000|2020-12-30 13:47:20|3567|3566|3567|3566|3567|3566.5|3567|3566|719
1609336050000|2020-12-30 13:47:30|3566.5|3565.5|3566.5|3565|3566.5|3566|3566|3565|222
1609336060000|2020-12-30 13:47:40|3567|3565.5|3567|3565.5|3567|3565.5|3567|3565.5|0
1609336070000|2020-12-30 13:47:50|3567.5|3566|3568|3567|3568|3567|3567.5|3566|350
1609336080000|2020-12-30 13:48:00|3567.5||3567.5||3567.5||3567.5||0
1609336090000|2020-12-30 13:48:10|3568|3567.5|3568|3567|3568.5|3567.5|3568|3567|105
1609336110000|2020-12-30 13:48:30|3567.5|3566.5|3566|3565.5|3568|3566.5|3566|3565.5|632
1609336120000|2020-12-30 13:48:40|3566.5|3566|3567.5|3566|3567.5|3566|3566|3566|351
1609336130000|2020-12-30 13:48:50|3568|3566.5|3568.5|3567.5|3568.5|3567.5|3568|3566.5|250
1609336140000|2020-12-30 13:49:00|3569|3568|3568.5|3568|3569|3568|3568.5|3568|66
1609336150000|2020-12-30 13:49:10|3569|3568.5|3569.5|3568.5|3569.5|3568.5|3569|3568.5|221
1609336160000|2020-12-30 13:49:20|3570|3569|3570|3569|3570|3569|3570|3569|0
1609336170000|2020-12-30 13:49:30|3569.5|3568.5|3569.5|3568.5|3569.5|3569|3569.5|3568.5|209
1609336190000|2020-12-30 13:49:50|3569||3569||3569||3569||60
1609336200000|2020-12-30 13:50:00|3568.5|3568|3568.5|3568|3568.5|3568|3568.5|3568|59
1609336210000|2020-12-30 13:50:10|3568|3567.5|3568.5|3567.5|3568.5|3568|3568|3567|1993
1609336250000|2020-12-30 13:50:50|3568|3567|3567|3566.5|3568|3567|3567|3566.5|791
1609336260000|2020-12-30 13:51:00|3567.5||3567.5||3567.5||3567.5||0
1609336270000|2020-12-30 13:51:10|3567|3566|3566.5|3565.5|3567|3566|3566.5|3565.5|266
1609336280000|2020-12-30 13:51:20|3567|3566|3568|3566.5|3568|3566.5|3567|3566|227
1609336290000|2020-12-30 13:51:30|3568.5|3567|3567.5|3567|3568.5|3567.5|3567.5|3567|801
1609336300000|2020-12-30 13:51:40||3566.5||3566.5||3566.5||3566.5|1523
1609336310000|2020-12-30 13:51:50|||||||||100
1609336320000|2020-12-30 13:52:00|3568|3567|3567.5|3566|3568|3567.5|3567|3566|623
1609336330000|2020-12-30 13:52:10||3566.5||3566||3566.5||3566|0
1609336350000|2020-12-30 13:52:30|3567||3567.5||3567.5||3567||0
1609336380000|2020-12-30 13:53:00|3567|3566.5|3567|3566.5|3567|3566.5|3567|3566.5|20
1609336390000|2020-12-30 13:53:10|3566.5|3566|3567|3566.5|3567.5|3566.5|3566.5|3566|1321
1609336400000|2020-12-30 13:53:20|3567.5|3567|3568.5|3567.5|3568.5|3567.5|3567.5|3567|322
1609336420000|2020-12-30 13:53:40|||||||||20
1609336430000|2020-12-30 13:53:50|3569|3568|3568.5|3567.5|3569|3568.5|3568|3567.5|1419
1609336440000|2020-12-30 13:54:00|3569|3568|3569|3568.5|3569|3568.5|3569|3568|29
1609336460000|2020-12-30 13:54:20|3568.5|3568|3568.5|3567.5|3568.5|3568|3568.5|3567.5|536
1609336470000|2020-12-30 13:54:30|3568|3567|3567.5|3567|3568|3567|3567.5|3566.5|244
1609336480000|2020-12-30 13:54:40|3567|3566.5|3567|3566|3567|3567|3567|3566|627
1609336490000|2020-12-30 13:54:50||3566.5||3566||3566.5||3566|400
1609336510000|2020-12-30 13:55:10|3566.5||3566.5||3566.5||3566.5||0
1609336520000|2020-12-30 13:55:20|3566|3565.5|3566|3565|3566|3565.5|3566|3565|604
1609336530000|2020-12-30 13:55:30|3566.5|3565.5|3567|3566|3567|3566|3566.5|3565.5|362
1609336540000|2020-12-30 13:55:40|3567.5|3566.5|3567.5|3566.5|3567.5|3566.5|3567.5|3566.5|0
1609336560000|2020-12-30 13:56:00|3567|3566|3567|3566|3567|3566|3567|3566|390
1609336570000|2020-12-30 13:56:10|3566.5|3565.5|3566.5|3565|3566.5|3565.5|3566|3565|117
1609336580000|2020-12-30 13:56:20||3565.5||3565.5||3565.5||3565.5|0
1609336590000|2020-12-30 13:56:30|3567|3566|3567|3566.5|3567|3566.5|3566.5|3566|223
1609336600000|2020-12-30 13:56:40|3567.5|3567|3568.5|3567.5|3568.5|3567.5|3567.5|3567|2673
1609336610000|2020-12-30 13:56:50||3567||3567.5||3567.5||3567|237
1609336620000|2020-12-30 13:57:00|3569|3568|3569.5|3568.5|3570|3569|3569|3567.5|7368
1609336630000|2020-12-30 13:57:10|3570|3569|3570|3569.5|3570.5|3570|3570|3568.5|5368
1609336640000|2020-12-30 13:57:20|3570.5|3570|3570.5|3569.5|3570.5|3570|3570.5|3569.5|296
1609336650000|2020-12-30 13:57:30|3570|3570|3570.5|3569.5|3571|3570.5|3570|3569|1415
1609336660000|2020-12-30 13:57:40|3571|3570|3571|3570|3571|3570|3571|3570|0
1609336670000|2020-12-30 13:57:50|3571.5|3570.5|3571.5|3570|3571.5|3570.5|3571.5|3570|181
1609336680000|2020-12-30 13:58:00|3571|3569.5|3569.5|3568.5|3571|3569.5|3569.5|3568.5|790
1609336690000|2020-12-30 13:58:10|3569|3569|3569|3568|3569|3569|3569|3568|450
1609336710000|2020-12-30 13:58:30||3568.5||3568||3568.5||3568|51
1609336720000|2020-12-30 13:58:40|3568.5|3567.5|3568.5|3567.5|3568.5|3567.5|3568.5|3567.5|204
1609336750000|2020-12-30 13:59:10|3568|3567|3567|3566.5|3568|3567.5|3567|3566|181
1609336760000|2020-12-30 13:59:20|3566.5|3566|3567|3566|3567|3566|3566.5|3566|1
1609336770000|2020-12-30 13:59:30|3566.5|3565.5|3566.5|3565.5|3566.5|3565.5|3566|3565.5|223
1609336780000|2020-12-30 13:59:40|||||||||30
1609336790000|2020-12-30 13:59:50||3566||3565.5||3566||3565.5|0
1609336800000|2020-12-30 14:00:00||3565||3565||3565||3565|0
1609336810000|2020-12-30 14:00:10|3566|3565.5|3567|3566|3567|3566|3566|3565.5|2937
1609336820000|2020-12-30 14:00:20||3565.5||3565.5||3565.5||3565.5|0
1609336830000|2020-12-30 14:00:30|3566.5|3566|3567|3566|3567|3566|3566.5|3565.5|819
1609336840000|2020-12-30 14:00:40|3566.5|3565.5|3566|3565|3567|3566|3565.5|3565|604
1609336850000|2020-12-30 14:00:50|3566.5|3565.5|3566.5|3565.5|3566.5|3565.5|3566|3565.5|0
1609336860000|2020-12-30 14:01:00|3566|3565|3566|3565|3566|3565.5|3565|3564.5|1503
1609336870000|2020-12-30 14:01:10|3565.5|3564.5|3565.5|3564.5|3565.5|3564.5|3565.5|3564.5|383
1609336880000|2020-12-30 14:01:20|3565|3564|3565.5|3564.5|3565.5|3564.5|3565|3564|391
1609336920000|2020-12-30 14:02:00|3565|3564|3565|3564|3565.5|3564|3564.5|3564|561
1609336930000|2020-12-30 14:02:10|3565.5|3564.5|3565.5|3565|3566.5|3565.5|3565.5|3564.5|1729
1609336940000|2020-12-30 14:02:20|3566||3565.5||3566||3565.5||0
1609336950000|2020-12-30 14:02:30|3565|3564.5|3565|3564|3565|3564.5|3564.5|3564|742
1609336960000|2020-12-30 14:02:40|3564.5||3564.5||3565||3564.5||10
1609336970000|2020-12-30 14:02:50|3564|3563.5|3564.5|3563.5|3564.5|3563.5|3564|3563.5|422
1609336980000|2020-12-30 14:03:00|3564|3563|3564.5|3563.5|3564.5|3563.5|3564|3563|349
1609336990000|2020-12-30 14:03:10||3564||3563.5||3564||3563.5|14
1609337000000|2020-12-30 14:03:20|3564|3563|3562.5|3562|3564|3563|3562.5|3562|2520
1609337010000|2020-12-30 14:03:30|3563|3562.5|3563.5|3563|3563.5|3563|3562.5|3562|1955
1609337020000|2020-12-30 14:03:40|3564|3563.5|3564|3563|3564|3563.5|3564|3563|134
1609337030000|2020-12-30 14:03:50||3562.5||3562.5||3563||3562.5|200
1609337040000|2020-12-30 14:04:00|3563.5|3563|3563.5|3562.5|3564|3563|3563|3562.5|600
1609337050000|2020-12-30 14:04:10|3564|3563|3564.5|3563|3564.5|3563.5|3564|3563|183
1609337060000|2020-12-30 14:04:20|3564||3564.5||3564.5||3564||0
1609337070000|2020-12-30 14:04:30|3564|3563.5|3563.5|3562.5|3564.5|3564|3563.5|3562.5|1053
1609337080000|2020-12-30 14:04:40|3564|3563|3564.5|3563|3564.5|3563|3564|3563|0
1609337090000|2020-12-30 14:04:50|3564|3563.5|3564|3563|3564|3563.5|3564|3563|0
1609337100000|2020-12-30 14:05:00|3564.5|3563.5|3564|3563|3564.5|3564|3564|3563|1169
1609337110000|2020-12-30 14:05:10|3564.5|3563.5|3564.5|3563|3564.5|3563.5|3564.5|3563|0
1609337120000|2020-12-30 14:05:20|3564||3564||3564||3564||0
1609337130000|2020-12-30 14:05:30|3563.5|3562.5|3564|3563|3564|3563.5|3563|3562.5|2306
1609337140000|2020-12-30 14:05:40||3563.5||3563||3563.5||3563|25
1609337150000|2020-12-30 14:05:50|3564.5|3563.5|3565|3563.5|3565|3564|3564|3563.5|254
1609337160000|2020-12-30 14:06:00||3564||3564||3564||3564|530
1609337170000|2020-12-30 14:06:10|3564.5|3563.5|3564|3563|3564.5|3563.5|3563.5|3563|149
1609337220000|2020-12-30 14:07:00|3563.5|3562.5|3563.5|3563|3563.5|3563|3563|3562.5|385
1609337230000|2020-12-30 14:07:10|3563|3562.5|3563.5|3562.5|3563.5|3562.5|3563|3562.5|135
1609337250000|2020-12-30 14:07:30|3564|3563|3565|3564|3565|3564|3563.5|3562.5|206
1609337260000|2020-12-30 14:07:40||3564.5||3564.5||3564.5||3564.5|100
1609337280000|2020-12-30 14:08:00|3565.5|3565|3566|3565|3566|3565|3565.5|3565|242
1609337290000|2020-12-30 14:08:10|3566.5|3565.5|3566.5|3565.5|3566.5|3565.5|3566.5|3565.5|0
1609337310000|2020-12-30 14:08:30|3566|3565|3564.5|3563.5|3566|3565|3564.5|3563.5|638
1609337320000|2020-12-30 14:08:40|||||||||10
1609337330000|2020-12-30 14:08:50|3565|3564|3565|3564.5|3565|3564.5|3565|3564|1782
1609337340000|2020-12-30 14:09:00|3565.5|3565|3565.5|3564.5|3565.5|3565|3565|3564.5|14
1609337350000|2020-12-30 14:09:10|3565|3564|3565|3564|3565|3564|3565|3564|0
1609337360000|2020-12-30 14:09:20|3564.5|3563.5|3564.5|3564|3564.5|3564|3564|3563.5|476
1609337370000|2020-12-30 14:09:30||3563.5||3563.5||3563.5||3563.5|0
1609337380000|2020-12-30 14:09:40||3564||3564||3564||3564|0
1609337390000|2020-12-30 14:09:50|3565|3564.5|3565|3564|3565|3564.5|3565|3564|20
1609337400000|2020-12-30 14:10:00|||||||||203
1609337410000|2020-12-30 14:10:10|3564.5|3563.5|3564|3563|3565|3563.5|3564|3563|692
1609337420000|2020-12-30 14:10:20|3564.5||3564.5||3564.5||3564.5||0
1609337430000|2020-12-30 14:10:30|3565|3563.5|3565.5|3565|3566|3565|3565|3563.5|4324
1609337440000|2020-12-30 14:10:40|3566|3565.5|3566.5|3565.5|3566.5|3565.5|3566|3565.5|0
1609337450000|2020-12-30 14:10:50|3567|3566|3567|3566|3567|3566.5|3567|3566|370
1609337470000|2020-12-30 14:11:10|3567.5|3566.5|3568|3567.5|3568|3567.5|3567.5|3566|385
1609337480000|2020-12-30 14:11:20|3567.5|3567|3567|3566|3568|3567|3567|3566|371
1609337490000|2020-12-30 14:11:30|3567.5||3567.5||3567.5||3567.5||0
1609337500000|2020-12-30 14:11:40|3567|3565.5|3566.5|3565.5|3567|3565.5|3566|3565.5|795
1609337520000|2020-12-30 14:12:00|3566|3565|3565.5|3564.5|3566|3565|3565.5|3564.5|177
1609337530000|2020-12-30 14:12:10|3565|3565|3565|3564|3565|3565|3565|3564|1
1609337560000|2020-12-30 14:12:40|3565.5|3564.5|3565|3564|3565.5|3565|3564.5|3564|788
1609337570000|2020-12-30 14:12:50|3564.5||3565||3565||3564.5||5
1609337580000|2020-12-30 14:13:00||3564.5||3564.5||3564.5||3564.5|0
1609337590000|2020-12-30 14:13:10|3564.5|3564|3565|3564|3565|3564|3564.5|3564|617
1609337600000|2020-12-30 14:13:20|3564.5|3564.5|3565|3564|3565|3564.5|3564.5|3564|363
1609337610000|2020-12-30 14:13:30|3564.5||3565||3565||3564.5||0
1609337620000|2020-12-30 14:13:40|3564.5||3564.5||3564.5||3564.5||0
1609337630000|2020-12-30 14:13:50|3564|3563.5|3564|3563|3564|3563.5|3563.5|3563|356
1609337640000|2020-12-30 14:14:00|3564.5|3563.5|3564.5|3563.5|3564.5|3564|3564.5|3563.5|1575
1609337660000|2020-12-30 14:14:20|3564|3563|3564|3563|3564|3563.5|3564|3563|130
1609337680000|2020-12-30 14:14:40|3564.5|3563.5|3564|3563|3564.5|3564|3564|3563|259
1609337700000|2020-12-30 14:15:00|3564.5||3563.5||3564.5||3563.5||0
1609337710000|2020-12-30 14:15:10|3564|3563.5|3564.5|3564|3564.5|3564|3564|3563.5|610
1609337720000|2020-12-30 14:15:20||3563.5||3563.5||3563.5||3563.5|329
1609337730000|2020-12-30 14:15:30|3565|3564|3565|3564.5|3565|3564.5|3565|3563.5|161
1609337740000|2020-12-30 14:15:40||3564||3564||3564||3564|259
1609337750000|2020-12-30 14:15:50|3565.5|3564.5|3565.5|3564.5|3565.5|3564.5|3565.5|3564.5|1
1609337780000|2020-12-30 14:16:20|3566|3565|3566|3565|3566|3565.5|3566|3565|501
1609337790000|2020-12-30 14:16:30|3566.5|3565.5|3566|3565.5|3566.5|3566|3566|3565.5|947
1609337800000|2020-12-30 14:16:40|3565.5|3565|3566|3565|3566|3565|3565.5|3565|183
1609337820000|2020-12-30 14:17:00||3565.5||3565||3565.5||3565|22
1609337830000|2020-12-30 14:17:10|3565.5|3564.5|3565|3564.5|3565.5|3564.5|3565|3564.5|68
1609337840000|2020-12-30 14:17:20||3564||3564.5||3564.5||3564|100
1609337850000|2020-12-30 14:17:30|3564.5|3564|3564|3563|3565|3564|3564|3563|142
1609337860000|2020-12-30 14:17:40|3563.5||3564||3564||3563.5||29
1609337880000|2020-12-30 14:18:00|3563.5|3563.5|3564|3563|3564|3563.5|3563.5|3563|3120
1609337890000|2020-12-30 14:18:10|3564.5|3563.5|3564|3563|3564.5|3564|3564|3563|1006
1609337910000|2020-12-30 14:18:30||3563.5||3563.5||3563.5||3563.5|250
1609337930000|2020-12-30 14:18:50|3564.5|3564|3564.5|3563.5|3565|3564|3564|3563.5|397
1609337940000|2020-12-30 14:19:00|3564|3563|3563.5|3562.5|3564|3563|3563|3562.5|2932
1609337960000|2020-12-30 14:19:20|3564|3563|3563.5|3562.5|3564|3563|3563.5|3562.5|71
1609337980000|2020-12-30 14:19:40||3563||3563||3563||3563|0
1609338000000|2020-12-30 14:20:00|3563|3562.5|3563.5|3562.5|3564|3563.5|3563|3562.5|11803
1609338030000|2020-12-30 14:20:30|3564|3563|3565.5|3564|3565.5|3564.5|3564|3563|2185
1609338050000|2020-12-30 14:20:50|3565|3564.5|3565|3564|3565|3564.5|3564.5|3564|409
1609338060000|2020-12-30 14:21:00|3564.5|3563.5|3564|3563|3565|3563.5|3564|3563|165
1609338070000|2020-12-30 14:21:10|3564.5||3564.5||3564.5||3564.5||0
1609338100000|2020-12-30 14:21:40|3564||3564||3564||3564||0
1609338120000|2020-12-30 14:22:00|3564.5|3563.5|3565|3563.5|3565|3564|3564.5|3563.5|219
1609338130000|2020-12-30 14:22:10|3564.5||3564.5||3564.5||3564.5||0
1609338140000|2020-12-30 14:22:20|3565|3564|3565|3564.5|3565|3564.5|3565|3564|100
1609338150000|2020-12-30 14:22:30|3565.5|3564|3565.5|3564.5|3565.5|3564.5|3565.5|3564|183
1609338170000|2020-12-30 14:22:50|3565|3565|3565.5|3564.5|3566|3565|3565|3564.5|1193
1609338180000|2020-12-30 14:23:00|3565|3564|3565|3564|3565|3564|3564.5|3564|350
1609338190000|2020-12-30 14:23:10|3564.5|3564.5|3564|3563.5|3564.5|3564.5|3564|3563.5|189
1609338200000|2020-12-30 14:23:20|3564.5|3564|3564.5|3564|3564.5|3564|3564.5|3564|386
1609338210000|2020-12-30 14:23:30|3564|3563.5|3564.5|3563.5|3564.5|3563.5|3564|3563.5|13
1609338220000|2020-12-30 14:23:40|3564||3564||3564||3564||390
1609338230000|2020-12-30 14:23:50|3564.5|3563|3564|3563.5|3564.5|3564|3564|3563|543
1609338240000|2020-12-30 14:24:00|3564.5|3564|3565|3564.5|3565.5|3565|3564.5|3564|2143
1609338250000|2020-12-30 14:24:10|3565.5|3565|3566|3565.5|3566|3565.5|3565.5|3565|443
1609338260000|2020-12-30 14:24:20|3566.5||3567||3567||3566.5||0
1609338270000|2020-12-30 14:24:30|3567.5|3566|3567|3566.5|3567.5|3566.5|3567|3566|6
1609338280000|2020-12-30 14:24:40|3567.5||3567||3567.5||3567||460
1609338290000|2020-12-30 14:24:50|3566.5|3566|3566.5|3565.5|3566.5|3566|3566.5|3565.5|50
1609338300000|2020-12-30 14:25:00|3566|3565|3566|3565|3566|3565.5|3565.5|3565|1599
1609338310000|2020-12-30 14:25:10|3565.5|3565.5|3566|3565|3566|3565.5|3565.5|3565|53
1609338320000|2020-12-30 14:25:20|3565.5|3564.5|3565.5|3564.5|3565.5|3564.5|3565|3564.5|233
1609338330000|2020-12-30 14:25:30|3565|3564|3564.5|3563.5|3565|3564|3564.5|3563.5|1092
1609338340000|2020-12-30 14:25:40|3564|3564|3564.5|3563.5|3564.5|3564|3564|3563.5|11
1609338360000|2020-12-30 14:26:00|3564|3563|3563.5|3563|3564.5|3563|3563|3562.5|2139
1609338370000|2020-12-30 14:26:10|3564|3563.5|3564.5|3563.5|3564.5|3564|3564|3563.5|1347
1609338380000|2020-12-30 14:26:20|3564|3564|3564.5|3563.5|3564.5|3564|3564|3563.5|66
1609338390000|2020-12-30 14:26:30|||||||||92
1609338400000|2020-12-30 14:26:40|3564|3563|3564|3563|3564|3563|3563.5|3563|152
1609338410000|2020-12-30 14:26:50|3564.5|3563.5|3563|3562.5|3564.5|3563.5|3563|3562.5|964
1609338420000|2020-12-30 14:27:00|3562.5|3562|3563|3562|3563|3562.5|3562.5|3562|925
1609338430000|2020-12-30 14:27:10|3563.5|3562.5|3563|3562|3563.5|3562.5|3563|3562|2199
1609338450000|2020-12-30 14:27:30||3562.5||3562||3562.5||3562|306
1609338460000|2020-12-30 14:27:40|3562.5|3562.5|3563|3562|3563|3562.5|3562.5|3562|81
1609338470000|2020-12-30 14:27:50|3562.5|3562.5|3563|3562|3563|3562.5|3562.5|3562|925
1609338480000|2020-12-30 14:28:00|3563.5|3562.5|3563.5|3562.5|3563.5|3563|3563.5|3562|749
1609338500000|2020-12-30 14:28:20|3563|3562|3563|3562|3563|3562.5|3563|3562|185
1609338510000|2020-12-30 14:28:30|3562.5||3562.5||3562.5||3562.5||750
1609338520000|2020-12-30 14:28:40|||||||||921
1609338530000|2020-12-30 14:28:50|3563|3562.5|3563.5|3563|3563.5|3563|3563|3562.5|230
1609338540000|2020-12-30 14:29:00|3564||3563.5||3564||3563.5||546
1609338550000|2020-12-30 14:29:10|3564|3564|3564|3563|3565|3564.5|3563.5|3563|12558
1609338560000|2020-12-30 14:29:20|3564.5|3563.5|3564.5|3563.5|3564.5|3563.5|3564.5|3563.5|0
1609338570000|2020-12-30 14:29:30|3565|3564|3565|3564|3565|3564|3565|3564|0
1609338580000|2020-12-30 14:29:40|3564.5|3563.5|3564|3563.5|3564.5|3563.5|3564|3563.5|339
1609338590000|2020-12-30 14:29:50|3563.5|3563|3564|3563|3564|3563|3563|3562.5|2653
1609338600000|2020-12-30 14:30:00|3563.5|3562.5|3562|3561|3563.5|3562.5|3561.5|3561|6197
1609338610000|2020-12-30 14:30:10|3561.5|3561.5|3562.5|3561|3562.5|3561.5|3561|3560|9922
1609338620000|2020-12-30 14:30:20|3563|3561.5|3564|3563|3564|3563|3563|3561.5|0
1609338630000|2020-12-30 14:30:30|3564.5|3563.5|3563.5|3562.5|3564.5|3563.5|3563|3562.5|162
1609338640000|2020-12-30 14:30:40|3564|3563|3563.5|3563|3564.5|3563.5|3563.5|3562.5|768
1609338650000|2020-12-30 14:30:50|3564|3562.5|3563.5|3562.5|3564|3562.5|3563.5|3562.5|99
1609338660000|2020-12-30 14:31:00|3563|3562|3561.5|3560.5|3563.5|3562.5|3561|3560.5|3409
1609338680000|2020-12-30 14:31:20|3561|3560|3563|3562|3563|3562|3560.5|3560|3005
1609338690000|2020-12-30 14:31:30|3563.5|3561.5|3562.5|3561|3563.5|3561.5|3562|3561|1381
1609338700000|2020-12-30 14:31:40|3563|3561.5|3563|3562|3563|3562|3563|3561.5|0
1609338710000|2020-12-30 14:31:50|3563.5|3562.5|3564.5|3563.5|3564.5|3564|3563|3562.5|694
1609338720000|2020-12-30 14:32:00|3565|3564|3566.5|3565.5|3566.5|3566|3565|3564|2197
1609338730000|2020-12-30 14:32:10|3566|3566|3567.5|3566.5|3567.5|3566.5|3566|3565.5|907
1609338740000|2020-12-30 14:32:20|3567|3566|3566.5|3565.5|3567|3566|3566.5|3565.5|354
1609338750000|2020-12-30 14:32:30|3566|3565|3565.5|3564.5|3566|3565|3565.5|3564.5|1237
1609338760000|2020-12-30 14:32:40|3566|3565|3566.5|3565.5|3567|3565.5|3566|3565|176
1609338770000|2020-12-30 14:32:50|3567|3566|3565.5|3564.5|3567|3566|3565|3564.5|419
1609338780000|2020-12-30 14:33:00|3566|3565|3567|3565.5|3567|3565.5|3566|3565|0
1609338790000|2020-12-30 14:33:10|3566.5|3565|3566.5|3565.5|3566.5|3565.5|3566|3565|100
1609338800000|2020-12-30 14:33:20|3566|3565|3566|3564.5|3566.5|3565|3565.5|3564.5|167
1609338810000|2020-12-30 14:33:30|3565.5|3564|3564.5|3564|3565.5|3564|3564|3563|1285
1609338820000|2020-12-30 14:33:40|3565|3564.5|3564.5|3563.5|3565.5|3564.5|3564.5|3563.5|1407
1609338830000|2020-12-30 14:33:50|3564|3563|3563.5|3562.5|3564|3563|3563|3562|13
1609338840000|2020-12-30 14:34:00|3564|3563|3564.5|3563|3564.5|3563|3564|3563|0
1609338850000|2020-12-30 14:34:10|3564|3563.5|3566|3565|3566.5|3565.5|3564|3563.5|0
1609338860000|2020-12-30 14:34:20|3566.5|3565.5|3565.5|3564.5|3566.5|3565.5|3565|3564.5|528
1609338870000|2020-12-30 14:34:30|3565|3564|3564.5|3563.5|3565|3564.5|3564.5|3563.5|13
1609338880000|2020-12-30 14:34:40|3564|3564|3564.5|3563.5|3564.5|3564|3563.5|3563|2435
1609338890000|2020-12-30 14:34:50|3565|3564|3565.5|3564.5|3565.5|3564.5|3564.5|3564|2229
1609338900000|2020-12-30 14:35:00|3566|3565|3566|3565|3567|3566|3566|3565|690
1609338910000|2020-12-30 14:35:10|3566.5|3565.5|3565.5|3564.5|3567|3566|3565|3564.5|640
1609338920000|2020-12-30 14:35:20|3566|3565|3566.5|3565|3566.5|3565.5|3566|3564.5|947
1609338930000|2020-12-30 14:35:30|3567|3565.5|3567|3566|3567|3566|3566.5|3565.5|23
1609338940000|2020-12-30 14:35:40||3565.5||3566||3566||3565.5|0
1609338950000|2020-12-30 14:35:50|3567.5|3566.5|3568|3567.5|3568|3567.5|3567.5|3566|112
1609338960000|2020-12-30 14:36:00|3568.5|3568|3569|3567.5|3569|3568|3568.5|3567.5|50
1609338970000|2020-12-30 14:36:10|3569.5|3568|3569.5|3568.5|3569.5|3568.5|3569.5|3568|842
1609338980000|2020-12-30 14:36:20|3570|3569|3569|3567.5|3570|3569|3568.5|3567.5|458
1609338990000|2020-12-30 14:36:30|3569.5|3568|3569.5|3568|3569.5|3568.5|3568.5|3568|421
1609339000000|2020-12-30 14:36:40||3568.5||3568.5||3569||3568.5|13
1609339010000|2020-12-30 14:36:50|3570|3569|3570|3569|3570|3569.5|3570|3569|2
1609339020000|2020-12-30 14:37:00|3569.5|3568.5|3568|3567|3570|3568.5|3567.5|3566.5|1265
1609339030000|2020-12-30 14:37:10|3567.5|3566.5|3567.5|3567|3568|3567|3567.5|3566.5|120
1609339040000|2020-12-30 14:37:20|3567|3566.5|3567|3566|3567.5|3566.5|3566.5|3566|750
1609339050000|2020-12-30 14:37:30|3566.5|3565.5|3566.5|3565.5|3566.5|3566|3566.5|3565.5|0
1609339060000|2020-12-30 14:37:40|3566|3565|3566.5|3565|3566.5|3565.5|3566|3565|6
1609339070000|2020-12-30 14:37:50|3567|3565.5|3567|3566|3567|3566.5|3566.5|3565.5|1065
1609339080000|2020-12-30 14:38:00|3566.5|3565.5|3567|3566|3567.5|3567|3566|3565|1134
1609339090000|2020-12-30 14:38:10|3567.5|3566.5|3567.5|3566.5|3567.5|3567|3567.5|3566.5|0
1609339100000|2020-12-30 14:38:20|3568|3567|3569|3568|3569|3568|3567.5|3567|160
1609339110000|2020-12-30 14:38:30|3568.5|3567.5|3568.5|3568|3568.5|3568|3568|3567.5|683
1609339120000|2020-12-30 14:38:40|3569|3568.5|3569|3568.5|3569|3568.5|3568.5|3568|1283
1609339130000|2020-12-30 14:38:50|3569.5|3569|3570|3569|3570|3569.5|3569.5|3568.5|534
1609339140000|2020-12-30 14:39:00|3569.5|3568.5|3570|3568.5|3570|3568.5|3569.5|3568.5|0
1609339150000|2020-12-30 14:39:10|3569.5|3569|3569.5|3568.5|3569.5|3569|3569.5|3568.5|126
1609339160000|2020-12-30 14:39:20|3569|3568|3569.5|3568.5|3569.5|3568.5|3569|3568|533
1609339170000|2020-12-30 14:39:30|3569|3568|3569|3568.5|3569|3568.5|3568.5|3567.5|616
1609339180000|2020-12-30 14:39:40|3569.5|3568|3569|3567.5|3569.5|3568|3569|3567.5|344
1609339200000|2020-12-30 14:40:00|3569.5|3568|3571|3570|3571.5|3570.5|3569.5|3568|1845
1609339220000|2020-12-30 14:40:20|3570.5|3570.5|3570|3569|3570.5|3570.5|3570|3569|1424
1609339230000|2020-12-30 14:40:30|3570.5|3569.5|3570.5|3569.5|3570.5|3569.5|3570.5|3569.5|277
1609339240000|2020-12-30 14:40:40|3571|3570|3571.5|3570.5|3571.5|3570.5|3571|3570|146
1609339250000|2020-12-30 14:40:50|3572|3571|3572.5|3571.5|3572.5|3571.5|3572|3571|0
1609339260000|2020-12-30 14:41:00|3572|3570.5|3572|3570.5|3572.5|3571|3570.5|3570|3823
1609339270000|2020-12-30 14:41:10||3571||3571||3571||3570.5|20
1609339280000|2020-12-30 14:41:20|3572.5|3570.5|3573.5|3572.5|3573.5|3572.5|3572.5|3570.5|1296
1609339290000|2020-12-30 14:41:30|3574|3572|3575|3573.5|3575|3573.5|3574|3572|1100
1609339300000|2020-12-30 14:41:40|3574.5|3573|3573.5|3572.5|3574.5|3573.5|3573|3572.5|2807
1609339310000|2020-12-30 14:41:50|3573|3572|3573.5|3572.5|3573.5|3572.5|3573|3572|1199
1609339320000|2020-12-30 14:42:00|3573|3572|3572|3571|3573|3572|3571|3570.5|2264
1609339330000|2020-12-30 14:42:10|3572.5||3572.5||3572.5||3572.5||0
1609339340000|2020-12-30 14:42:20|3573|3571.5|3573|3572|3573.5|3573|3572.5|3571.5|4286
1609339350000|2020-12-30 14:42:30|3572.5|3571.5|3572|3571|3572.5|3571.5|3571|3570.5|886
1609339360000|2020-12-30 14:42:40|3571.5|3570.5|3571|3570|3571.5|3570.5|3570.5|3570|251
1609339370000|2020-12-30 14:42:50||3570.5||3570.5||3570.5||3570.5|0
1609339380000|2020-12-30 14:43:00|3571.5|3571|3572|3571|3572|3571|3571.5|3571|481
1609339390000|2020-12-30 14:43:10|3571.5|3570.5|3571.5|3570.5|3571.5|3570.5|3571|3570.5|764
1609339400000|2020-12-30 14:43:20|3572|3571|3572|3571|3572|3571|3572|3571|110
1609339410000|2020-12-30 14:43:30|3572.5|3571.5|3572.5|3571|3572.5|3571.5|3572|3571|827
1609339420000|2020-12-30 14:43:40|3573|3571.5|3572.5|3571.5|3573|3572|3572|3571.5|1341
1609339430000|2020-12-30 14:43:50|3572|3571|3572|3570.5|3572|3571|3571.5|3570.5|1078
1609339440000|2020-12-30 14:44:00|3572.5|3571|3573.5|3572.5|3574|3573|3572.5|3571|426
1609339450000|2020-12-30 14:44:10|3574||3574||3574||3574||61
1609339470000|2020-12-30 14:44:30|||||||||13
1609339480000|2020-12-30 14:44:40||3573||3572.5||3573||3572.5|35
1609339490000|2020-12-30 14:44:50|3573.5|3573|3573|3572|3573.5|3573|3573|3572|158
1609339510000|2020-12-30 14:45:10|3573.5|3572.5|3572.5|3571.5|3574.5|3574|3572.5|3571.5|3776
1609339520000|2020-12-30 14:45:20|3572|3571|3572|3570.5|3572|3571|3571.5|3570.5|11
1609339530000|2020-12-30 14:45:30|3573|3571|3572.5|3571.5|3573|3572.5|3572.5|3571|578
1609339540000|2020-12-30 14:45:40|3573|3572|3571.5|3570|3573|3572|3571|3570|882
1609339550000|2020-12-30 14:45:50|3571|3570.5|3572|3570.5|3572.5|3571|3571|3570.5|553
1609339560000|2020-12-30 14:46:00|3572.5|3571|3573|3571.5|3573|3571.5|3572|3570.5|50
1609339570000|2020-12-30 14:46:10|3572.5|3571|3572|3570.5|3572.5|3571|3571.5|3570.5|248
1609339580000|2020-12-30 14:46:20|3572.5|3571|3574|3572.5|3574|3572.5|3572.5|3571|1947
1609339590000|2020-12-30 14:46:30|3573.5|3573|3574.5|3573|3574.5|3573.5|3573.5|3573|0
1609339600000|2020-12-30 14:46:40|3574|3573.5|3574|3573|3574.5|3573.5|3574|3572.5|0
1609339610000|2020-12-30 14:46:50|3574.5|3573.5|3574.5|3573|3574.5|3574|3574|3573|876
1609339620000|2020-12-30 14:47:00|3574|3572.5|3574|3573|3574|3573|3573|3572.5|176
1609339630000|2020-12-30 14:47:10|3573.5|3572.5|3574.5|3573|3574.5|3573.5|3573.5|3572.5|780
1609339640000|2020-12-30 14:47:20|3574|3572.5|3572.5|3571|3574|3572.5|3571.5|3571|8525
1609339650000|2020-12-30 14:47:30|3572|3571.5|3572.5|3571.5|3572.5|3572|3571.5|3570.5|1328
1609339660000|2020-12-30 14:47:40|3572|3571|3571|3570.5|3572|3571|3571|3570|260
1609339670000|2020-12-30 14:47:50|3571.5|3571|3571|3570.5|3572.5|3572|3571|3570.5|4561
1609339680000|2020-12-30 14:48:00|3571.5|3571|3572.5|3571.5|3572.5|3572|3571.5|3570.5|1762
1609339690000|2020-12-30 14:48:10|3572|3571|3572.5|3571|3572.5|3571|3572|3571|0
1609339700000|2020-12-30 14:48:20|3573|3571.5|3572.5|3571.5|3573|3572.5|3572.5|3571.5|2517
1609339710000|2020-12-30 14:48:30|3572|3572|3572.5|3571.5|3573|3572|3572|3571.5|548
1609339720000|2020-12-30 14:48:40|3572|3572|3571.5|3570.5|3572.5|3572|3571.5|3570.5|111
1609339730000|2020-12-30 14:48:50|3571|3570|3570|3569|3571|3570|3570|3569|609
1609339740000|2020-12-30 14:49:00|3569.5||3570||3570||3569.5||327
1609339750000|2020-12-30 14:49:10|3570.5|3569.5|3570.5|3569.5|3570.5|3569.5|3569.5|3568.5|2050
1609339760000|2020-12-30 14:49:20|3570||3570||3570||3570||0
1609339770000|2020-12-30 14:49:30|3570.5||3570.5||3570.5||3570.5||0
1609339790000|2020-12-30 14:49:50|3571|3570|3571.5|3570.5|3571.5|3571|3571|3570|1815
1609339800000|2020-12-30 14:50:00|3572|3571|3572|3571.5|3572.5|3572|3572|3571|622
1609339810000|2020-12-30 14:50:10|3571.5|3571|3570.5|3569.5|3572|3571|3570|3569.5|2380
1609339820000|2020-12-30 14:50:20|3570|3569|3569.5|3568.5|3570|3569|3569|3568.5|107
1609339830000|2020-12-30 14:50:30|3570|3569|3570.5|3569.5|3571|3570|3570|3569|1504
1609339840000|2020-12-30 14:50:40|3571|3570|3569.5|3569|3571|3570.5|3569.5|3569|2291
1609339850000|2020-12-30 14:50:50|3570|3569.5|3570|3569|3570.5|3570|3570|3569|293
1609339860000|2020-12-30 14:51:00|3570.5|3569.5|3570.5|3569.5|3570.5|3569.5|3570.5|3569.5|0
1609339870000|2020-12-30 14:51:10|3571|3570|3571.5|3570|3571.5|3570|3571|3570|13
1609339880000|2020-12-30 14:51:20|3572|3570.5|3571.5|3571|3572|3571|3571.5|3570.5|13
1609339890000|2020-12-30 14:51:30|3571|3570.5|3570|3569|3571.5|3570.5|3570|3569|2257
1609339900000|2020-12-30 14:51:40|3570.5|3569.5|3571|3569.5|3571|3570.5|3570.5|3569.5|1472
1609339910000|2020-12-30 14:51:50|3571.5|3570|3571.5|3570.5|3571.5|3571|3571.5|3570|1365
1609339920000|2020-12-30 14:52:00|3571|3571|3571.5|3570.5|3572|3571.5|3571|3570|2790
1609339930000|2020-12-30 14:52:10|3572|3571|3572|3571|3572|3571.5|3571.5|3571|1786
1609339940000|2020-12-30 14:52:20|3572.5|3571.5|3573|3571.5|3573|3572|3572.5|3571.5|410
1609339950000|2020-12-30 14:52:30|3573.5|3572|3573|3572|3573.5|3572.5|3573|3572|0
1609339970000|2020-12-30 14:52:50|3572.5|3571.5|3572|3571|3573|3571.5|3571.5|3571|2837
1609339980000|2020-12-30 14:53:00|3571.5|3570.5|3573|3572.5|3573|3572.5|3571.5|3570.5|1578
1609339990000|2020-12-30 14:53:10|3573.5|3573|3573|3572|3573.5|3573|3573|3572|605
1609340000000|2020-12-30 14:53:20|3573.5|3572.5|3574|3573|3574.5|3574|3573.5|3572|1752
1609340010000|2020-12-30 14:53:30|3574.5||3574.5||3574.5||3573.5||767
1609340020000|2020-12-30 14:53:40|3574|3573.5|3574.5|3574|3574.5|3574|3574|3573.5|27
1609340030000|2020-12-30 14:53:50|3574|3573.5|3574|3573|3574|3573.5|3573.5|3573|280
1609340040000|2020-12-30 14:54:00|3573.5|3573.5|3574.5|3573.5|3574.5|3574|3573.5|3573.5|1749
1609340050000|2020-12-30 14:54:10|3574|3574|3576|3575.5|3576.5|3575.5|3574|3574|2827
1609340060000|2020-12-30 14:54:20|3575.5|3575|3575|3574|3575.5|3575|3574|3573.5|335
1609340070000|2020-12-30 14:54:30|3574.5|3573.5|3574|3573|3574.5|3573.5|3574|3573|430
1609340080000|2020-12-30 14:54:40|3573.5|3572.5|3574|3573|3574|3573|3573.5|3572.5|3
1609340090000|2020-12-30 14:54:50|3574.5|3573.5|3574|3573|3575|3574|3574|3573|3088
1609340100000|2020-12-30 14:55:00|3574.5|3573.5|3576|3574.5|3576|3575|3574.5|3573.5|234
1609340110000|2020-12-30 14:55:10|3575.5|3575|3576.5|3575.5|3576.5|3575.5|3575.5|3575|98
1609340120000|2020-12-30 14:55:20|3577|3575|3577|3575.5|3577|3576|3576.5|3575|0
1609340130000|2020-12-30 14:55:30|3576.5|3576|3576|3575|3577|3576|3576|3575|391
1609340140000|2020-12-30 14:55:40|3576.5|3575.5|3577|3576|3577|3576|3576.5|3575.5|10
1609340150000|2020-12-30 14:55:50|3576.5|3576.5|3576|3575|3576.5|3576.5|3576|3575|548
1609340160000|2020-12-30 14:56:00|3575.5|3574.5|3575.5|3574.5|3575.5|3575|3574.5|3574|1005
1609340170000|2020-12-30 14:56:10|3575|3574|3574|3573|3575|3574|3574|3573|420
1609340180000|2020-12-30 14:56:20|3573.5|3572.5|3574|3573|3574|3573|3573|3572.5|698
1609340190000|2020-12-30 14:56:30|3573.5|3573.5|3573.5|3572.5|3574.5|3573.5|3573.5|3572.5|2131
1609340200000|2020-12-30 14:56:40|3573|3572|3573.5|3572.5|3573.5|3573|3573|3572|139
1609340210000|2020-12-30 14:56:50|3573|3573|3573|3572|3573.5|3573|3572.5|3572|1526
1609340220000|2020-12-30 14:57:00|3573.5|3572.5|3574|3573|3574|3573.5|3573.5|3572.5|1219
1609340230000|2020-12-30 14:57:10|3573.5|3572.5|3574|3573|3574|3573|3573|3572|492
1609340240000|2020-12-30 14:57:20|3573.5|3572.5|3573.5|3572.5|3573.5|3572.5|3573.5|3572.5|343
1609340250000|2020-12-30 14:57:30|3574||3574||3574||3574||0
1609340260000|2020-12-30 14:57:40|3574.5|3573|3575|3574|3575|3574.5|3574|3573|318
1609340270000|2020-12-30 14:57:50|3574.5|3573.5|3574|3573|3574.5|3573.5|3574|3573|1782
1609340280000|2020-12-30 14:58:00|3574.5|3573.5|3574.5|3573.5|3575|3574|3574.5|3573.5|610
1609340290000|2020-12-30 14:58:10|3574|3574|3574|3573|3574|3574|3574|3573|909
1609340300000|2020-12-30 14:58:20|||||||||6
1609340310000|2020-12-30 14:58:30|3574.5|3573.5|3574|3573|3574.5|3573.5|3574|3573|426
1609340320000|2020-12-30 14:58:40|3574.5|3573.5|3574.5|3573.5|3574.5|3573.5|3574|3573.5|468
1609340330000|2020-12-30 14:58:50|3574|3573|3574|3573|3574.5|3573|3573.5|3573|909
1609340340000|2020-12-30 14:59:00|3574.5|3573.5|3574.5|3573.5|3574.5|3574|3574.5|3573.5|206
1609340350000|2020-12-30 14:59:10|3575|3574|3575.5|3574.5|3575.5|3575|3575|3574|967
1609340380000|2020-12-30 14:59:40|3575||3575.5||3575.5||3575||1450
1609340390000|2020-12-30 14:59:50|3575|3574|3574.5|3573.5|3575.5|3574|3574|3573.5|1676
1609340400000|2020-12-30 15:00:00|3574|3572|3571|3570|3574.5|3572|3571|3570|7402
1609340410000|2020-12-30 15:00:10|3570.5|3569.5|3570|3569|3571|3569.5|3570|3569|832
1609340420000|2020-12-30 15:00:20|3570.5|3569.5|3569|3568|3570.5|3569.5|3569|3568|4552
1609340430000|2020-12-30 15:00:30|3568.5|3568.5|3569|3568|3569|3568.5|3568.5|3568|1183
1609340440000|2020-12-30 15:00:40|3569.5|3568.5|3569.5|3568|3570.5|3569.5|3569|3568|2052
1609340450000|2020-12-30 15:00:50|3569|3568.5|3569.5|3568.5|3569.5|3569|3569|3568|750
1609340460000|2020-12-30 15:01:00|3570|3568|3570.5|3569.5|3571|3570|3570|3568|2828
1609340480000|2020-12-30 15:01:20|3571|3570|3571|3570|3572.5|3571|3570.5|3569.5|754
1609340490000|2020-12-30 15:01:30|3571.5||3571.5||3571.5||3571.5||112
1609340500000|2020-12-30 15:01:40|3571|3569.5|3571.5|3570.5|3571.5|3570.5|3570|3569.5|3577
1609340510000|2020-12-30 15:01:50|||||||||225
1609340520000|2020-12-30 15:02:00|3572|3571|3571|3570.5|3572.5|3571.5|3571|3570.5|646
1609340530000|2020-12-30 15:02:10|3571.5|3571|3572.5|3571|3572.5|3571|3571.5|3571|0
1609340540000|2020-12-30 15:02:20|3572|3571.5|3572.5|3571.5|3573|3572|3572|3571.5|507
1609340550000|2020-12-30 15:02:30|3572|3571|3572.5|3571.5|3572.5|3571.5|3571.5|3571|183
1609340560000|2020-12-30 15:02:40||3572||3571.5||3572||3571.5|0
1609340570000|2020-12-30 15:02:50|3573|3572|3574|3573|3574|3573|3573|3572|530
1609340580000|2020-12-30 15:03:00|3573.5|3572.5|3573.5|3572.5|3573.5|3572.5|3573|3572.5|491
1609340590000|2020-12-30 15:03:10|3573|3572|3572|3571.5|3573|3572|3572|3571.5|862
1609340600000|2020-12-30 15:03:20|3571.5|3571|3571.5|3570.5|3571.5|3571|3571.5|3570.5|0
1609340610000|2020-12-30 15:03:30|3572|3571|3572|3571|3572|3571.5|3572|3571|13
1609340620000|2020-12-30 15:03:40|3571.5|3570.5|3570.5|3570|3571.5|3570.5|3570.5|3570|1680
1609340630000|2020-12-30 15:03:50|3571|3570.5|3571.5|3570.5|3571.5|3570.5|3571|3570.5|970
1609340640000|2020-12-30 15:04:00|3571|3570|3570.5|3570|3571|3570.5|3570.5|3570|551
1609340650000|2020-12-30 15:04:10|3570|3569.5|3570.5|3570|3570.5|3570|3570|3569|151
1609340660000|2020-12-30 15:04:20|3571|3570.5|3569.5|3569|3571|3570.5|3569.5|3569|779
1609340670000|2020-12-30 15:04:30|3570|3569.5|3571|3570|3571|3570|3570|3569.5|1089
1609340690000|2020-12-30 15:04:50|3570.5|3569.5|3570|3569|3570.5|3569.5|3570|3569|336
1609340700000|2020-12-30 15:05:00|3570.5|3569.5|3570.5|3569.5|3570.5|3569.5|3570.5|3569.5|832
1609340710000|2020-12-30 15:05:10|3571|3570|3570.5|3570|3571|3570|3570.5|3569.5|100
1609340720000|2020-12-30 15:05:20|3571|3570.5|3571.5|3570.5|3571.5|3570.5|3571|3570.5|216
1609340730000|2020-12-30 15:05:30|3572||3572||3572||3572||0
1609340740000|2020-12-30 15:05:40||3571||3571||3571||3571|40
1609340750000|2020-12-30 15:05:50|3571.5|3570.5|3571|3570.5|3571.5|3570.5|3571|3570.5|491
1609340760000|2020-12-30 15:06:00|3570.5|3570|3571.5|3570.5|3571.5|3570.5|3570.5|3570|454
1609340770000|2020-12-30 15:06:10|3571|3571|3570.5|3569.5|3571|3571|3570|3569.5|1860
1609340780000|2020-12-30 15:06:20|3570|3569|3568.5|3567.5|3570.5|3569|3568|3567.5|3722
1609340790000|2020-12-30 15:06:30|3569|3568|3569|3568|3569|3568.5|3569|3568|1003
1609340800000|2020-12-30 15:06:40|3569.5|3568.5|3570.5|3570|3570.5|3570|3569.5|3568.5|1089
1609340810000|2020-12-30 15:06:50|3571|3570.5|3571.5|3570.5|3571.5|3570.5|3571|3570.5|685
1609340820000|2020-12-30 15:07:00|3572||3571.5||3572||3571.5||0
1609340830000|2020-12-30 15:07:10|3572||3572||3572||3572||0
1609340840000|2020-12-30 15:07:20|3571.5||3571.5||3571.5||3571.5||0
1609340850000|2020-12-30 15:07:30|3572|3571|3572.5|3571|3572.5|3571.5|3572|3571|101
1609340860000|2020-12-30 15:07:40|3573|3571.5|3573|3572|3573|3572.5|3572.5|3571.5|260
1609340870000|2020-12-30 15:07:50|3573.5|3572.5|3573.5|3572.5|3573.5|3572.5|3573.5|3572.5|0
1609340880000|2020-12-30 15:08:00|3574|3573|3574.5|3573.5|3574.5|3574|3574|3573|416
1609340890000|2020-12-30 15:08:10|3574|3573|3573.5|3572|3574|3573|3573|3572|1000
1609340900000|2020-12-30 15:08:20||3572.5||3572.5||3572.5||3572.5|0
1609340910000|2020-12-30 15:08:30|3574|3572|3572.5|3571.5|3574|3572.5|3571.5|3571|5111
1609340920000|2020-12-30 15:08:40|3572|3571|3570|3569|3572|3571|3570|3569|928
1609340930000|2020-12-30 15:08:50|3569.5|3568.5|3569.5|3568.5|3570|3569|3569|3568.5|103
1609340940000|2020-12-30 15:09:00|3570|3569|3570|3569|3570.5|3569.5|3569.5|3568.5|99
1609340960000|2020-12-30 15:09:20|3570.5|3569.5|3570.5|3569.5|3571|3570|3570|3569.5|470
1609340970000|2020-12-30 15:09:30|3571|3570|3571.5|3570.5|3571.5|3571|3571|3570|1970
1609340980000|2020-12-30 15:09:40|3572|3571|3572.5|3571.5|3573|3572.5|3572|3570.5|5089
1609340990000|2020-12-30 15:09:50|3572|3571|3571.5|3570.5|3572|3571.5|3571|3570.5|1335
1609341000000|2020-12-30 15:10:00|3572|3571|3571.5|3570.5|3572|3571|3571.5|3570.5|0
1609341010000|2020-12-30 15:10:10|3572||3572||3572||3572||0
1609341020000|2020-12-30 15:10:20|3571.5|3571|3572|3570.5|3572|3571.5|3571.5|3570.5|101
1609341030000|2020-12-30 15:10:30|3571.5|3570|3570.5|3569.5|3571.5|3570.5|3570|3569.5|2392
1609341040000|2020-12-30 15:10:40|3571|3570|3571|3569.5|3571|3570|3571|3569.5|0
1609341050000|2020-12-30 15:10:50|3570.5||3570.5||3570.5||3570.5||0
1609341060000|2020-12-30 15:11:00|3570|3569|3568.5|3567.5|3570|3569|3568|3567.5|730
1609341070000|2020-12-30 15:11:10|3568|3568|3569|3568.5|3569|3568.5|3568|3568|942
1609341080000|2020-12-30 15:11:20|3568.5|3568|3569|3568|3569|3568|3568.5|3568|288
1609341090000|2020-12-30 15:11:30|3569.5|3568.5|3569.5|3568.5|3569.5|3569|3569.5|3568.5|93
1609341100000|2020-12-30 15:11:40|3570|3569|3570|3569|3570|3569.5|3570|3569|823
1609341110000|2020-12-30 15:11:50|3569.5|3568.5|3570|3568.5|3570|3569|3568.5|3568|1120
1609341120000|2020-12-30 15:12:00|3569.5||3570||3570||3569||250
1609341130000|2020-12-30 15:12:10|3569.5|3569|3570|3569|3570|3569|3569.5|3569|0
1609341140000|2020-12-30 15:12:20|3569.5|3569.5|3569|3567.5|3570|3569.5|3567.5|3567|3283
1609341150000|2020-12-30 15:12:30|3569.5|3568|3570|3569|3570|3569|3569.5|3568|1944
1609341160000|2020-12-30 15:12:40|3569.5|3568.5|3569.5|3568|3569.5|3568.5|3568.5|3568|2025
1609341170000|2020-12-30 15:12:50|3569|3568.5|3569.5|3569|3569.5|3569|3569|3568.5|20
1609341180000|2020-12-30 15:13:00|3570|3569.5|3570|3569|3570|3569.5|3570|3569|265
1609341190000|2020-12-30 15:13:10|3570.5|3569.5|3570.5|3570|3570.5|3570|3570.5|3569.5|291
1609341200000|2020-12-30 15:13:20|3570|3569.5|3570.5|3569.5|3570.5|3569.5|3570|3569.5|394
1609341210000|2020-12-30 15:13:30|3571|3570|3571|3570.5|3571|3570.5|3571|3570|203
1609341220000|2020-12-30 15:13:40|3570.5|3570|3569.5|3569|3571|3570|3569.5|3569|852
1609341230000|2020-12-30 15:13:50|3570|3568.5|3570|3569|3570|3569|3569.5|3568.5|16
1609341240000|2020-12-30 15:14:00|3570.5|3569.5|3570|3569|3570.5|3570|3570|3569|0
1609341260000|2020-12-30 15:14:20|3570.5|3569.5|3570|3569.5|3570.5|3570|3570|3569|1616
1609341280000|2020-12-30 15:14:40|3569.5|3569|3569|3568|3569.5|3569|3568.5|3568|2663
1609341290000|2020-12-30 15:14:50|3568.5||3568.5||3568.5||3568.5||0
1609341300000|2020-12-30 15:15:00|3568|3567.5|3568.5|3567.5|3568.5|3567.5|3568|3567.5|8
1609341310000|2020-12-30 15:15:10|3568|3567|3568|3567|3568|3567|3567.5|3567|0
1609341320000|2020-12-30 15:15:20|3567.5|3566.5|3567.5|3566.5|3568|3567.5|3567|3566.5|832
1609341330000|2020-12-30 15:15:30|3568|3567|3567.5|3567|3568.5|3568|3567.5|3567|5939
1609341340000|2020-12-30 15:15:40|||||||||15
1609341350000|2020-12-30 15:15:50|3567|3566.5|3568|3567|3568|3567|3567|3566.5|744
1609341360000|2020-12-30 15:16:00|3568.5|3567.5|3570|3569|3570|3569.5|3568|3567.5|865
1609341370000|2020-12-30 15:16:10||3568.5||3568.5||3568.5||3568.5|31
1609341380000|2020-12-30 15:16:20|3569.5|3569|3569.5|3568.5|3569.5|3569|3569|3568.5|308
1609341390000|2020-12-30 15:16:30|3569|3568|3569|3568|3569|3568|3568.5|3568|622
1609341400000|2020-12-30 15:16:40|3568.5||3568.5||3568.5||3568.5||99
1609341410000|2020-12-30 15:16:50|3568|3567.5|3568|3567.5|3568|3567.5|3568|3567|524
1609341420000|2020-12-30 15:17:00|3568.5|3568|3569.5|3568.5|3569.5|3569|3568.5|3567.5|3011
1609341430000|2020-12-30 15:17:10|3570|3569|3569|3568.5|3570|3569.5|3569|3568.5|898
1609341440000|2020-12-30 15:17:20|3569.5|3568|3568.5|3567.5|3569.5|3568|3568.5|3567.5|944
1609341460000|2020-12-30 15:17:40|3568|3567|3568|3567|3568|3567|3568|3567|275
1609341470000|2020-12-30 15:17:50|3567.5|3566.5|3567.5|3566.5|3567.5|3566.5|3567|3566.5|168
1609341480000|2020-12-30 15:18:00|3568|3567|3568|3567|3568.5|3568|3568|3567|302
1609341490000|2020-12-30 15:18:10|3568.5|3567.5|3568.5|3567.5|3569|3567.5|3568.5|3567|1386
1609341500000|2020-12-30 15:18:20|3569|3568|3569|3568|3569|3568|3569|3568|0
1609341510000|2020-12-30 15:18:30|3568.5|3567.5|3568|3567.5|3568.5|3567.5|3568|3567.5|155
1609341520000|2020-12-30 15:18:40|3568.5|3568|3568.5|3567.5|3568.5|3568|3568.5|3567.5|0
1609341530000|2020-12-30 15:18:50||3568||3567.5||3568||3567.5|23
1609341550000|2020-12-30 15:19:10|3568|3567|3569|3567.5|3569|3567.5|3567.5|3567|994
1609341560000|2020-12-30 15:19:20||3568||3568||3568||3568|0
1609341570000|2020-12-30 15:19:30|3568.5|3568.5|3569|3568|3569|3568.5|3568.5|3568|155
1609341590000|2020-12-30 15:19:50|3568.5|3567.5|3568.5|3567|3568.5|3567.5|3568|3567|22
1609341600000|2020-12-30 15:20:00|3568|3566.5|3568.5|3567.5|3568.5|3567.5|3567.5|3566.5|2560
1609341610000|2020-12-30 15:20:10|3569|3568|3569|3568.5|3569|3568.5|3569|3568|713
1609341620000|2020-12-30 15:20:20|||||||||104
1609341630000|2020-12-30 15:20:30|3568.5|3568|3568.5|3568|3569|3568.5|3568.5|3568|881
1609341640000|2020-12-30 15:20:40|3569|3568.5|3570|3569|3570|3569|3569|3568.5|4996
1609341650000|2020-12-30 15:20:50|3569.5|3568.5|3570|3568.5|3570|3569|3569|3568.5|1135
1609341660000|2020-12-30 15:21:00|3569.5|3568|3569.5|3568.5|3569.5|3568.5|3568.5|3568|2293
1609341670000|2020-12-30 15:21:10|3570|3569|3569.5|3568.5|3570|3569|3569|3568.5|1945
1609341680000|2020-12-30 15:21:20|||||||||15
1609341700000|2020-12-30 15:21:40|3569|3569|3569.5|3568.5|3569.5|3569|3569|3568.5|284
1609341710000|2020-12-30 15:21:50||3569||3569||3569||3569|156
1609341720000|2020-12-30 15:22:00|3570|3568.5|3571|3570|3571|3570|3570|3568.5|1001
1609341730000|2020-12-30 15:22:10|3571.5||3571||3571.5||3571||20
1609341740000|2020-12-30 15:22:20|3571.5|3570.5|3572|3571|3572|3571|3571.5|3570.5|0
1609341750000|2020-12-30 15:22:30|3571.5||3572||3572.5||3571.5||329
1609341760000|2020-12-30 15:22:40|3572.5||3572.5||3572.5||3572.5||0
1609341770000|2020-12-30 15:22:50|3572|3571.5|3572|3571|3572|3571.5|3572|3571|553
1609341780000|2020-12-30 15:23:00|3571.5||3572||3572||3571.5||155
1609341800000|2020-12-30 15:23:20|3571.5|3570.5|3571.5|3570.5|3572|3570.5|3571|3570|303
1609341810000|2020-12-30 15:23:30|3571|3571|3571.5|3570.5|3572|3571.5|3571|3570.5|2508
1609341820000|2020-12-30 15:23:40|3572|3571|3572|3571|3572|3571|3572|3571|0
1609341830000|2020-12-30 15:23:50|3572.5|3571.5|3572.5|3572|3572.5|3572|3572.5|3571|503
1609341840000|2020-12-30 15:24:00|3573|3572.5|3574|3573|3574|3573|3573|3572.5|639
1609341850000|2020-12-30 15:24:10|3573.5|3573.5|3574|3573|3574|3573.5|3573.5|3573|639
1609341870000|2020-12-30 15:24:30|3573.5|3572.5|3572.5|3571.5|3574|3572.5|3572|3571.5|2681
1609341880000|2020-12-30 15:24:40|3573|3572|3573|3572|3573.5|3572.5|3572.5|3571.5|899
1609341890000|2020-12-30 15:24:50|3573.5|3572.5|3574|3573|3574|3573|3573.5|3572.5|420
1609341900000|2020-12-30 15:25:00|3573.5|3572.5|3572.5|3571.5|3573.5|3573|3572.5|3571.5|2630
1609341910000|2020-12-30 15:25:10|3573|3572|3573|3572|3573|3572.5|3573|3571.5|200
1609341920000|2020-12-30 15:25:20|3573.5|3572.5|3573.5|3572.5|3573.5|3572.5|3573.5|3572.5|0
1609341930000|2020-12-30 15:25:30|3573|3572|3572.5|3571.5|3573|3572|3572|3571.5|1960
1609341940000|2020-12-30 15:25:40|3573|3572|3573|3572|3573|3572|3573|3572|100
1609341950000|2020-12-30 15:25:50|3572.5|3572.5|3572.5|3571.5|3573|3572.5|3572|3571|1100
1609341960000|2020-12-30 15:26:00|3572|3571|3571|3569.5|3572|3571|3570.5|3569.5|1056
1609341970000|2020-12-30 15:26:10||3570||3569.5||3570||3569.5|0
1609341980000|2020-12-30 15:26:20|3570.5|3570|3571.5|3570.5|3571.5|3571|3570.5|3570|798
1609341990000|2020-12-30 15:26:30|3571|3570|3571.5|3570.5|3571.5|3570.5|3570.5|3570|181
1609342000000|2020-12-30 15:26:40|3571|3570|3571|3570|3571|3570|3571|3570|0
1609342010000|2020-12-30 15:26:50|3570.5|3570.5|3571|3570|3571.5|3571|3570.5|3570|719
1609342020000|2020-12-30 15:27:00|3571.5|3570.5|3571.5|3570.5|3571.5|3571|3571|3570.5|2430
1609342030000|2020-12-30 15:27:10|||||||||120
1609342040000|2020-12-30 15:27:20|3571|3570|3570.5|3569.5|3571|3570|3569.5|3569|2040
1609342050000|2020-12-30 15:27:30|||||||||70
1609342060000|2020-12-30 15:27:40|3571|3570|3570.5|3570|3571|3570.5|3570.5|3570|214
1609342070000|2020-12-30 15:27:50||3569.5||3569.5||3569.5||3569.5|218
1609342090000|2020-12-30 15:28:10|||||||||160
1609342100000|2020-12-30 15:28:20|3571|3570|3571|3570|3571.5|3570|3570.5|3570|320
1609342110000|2020-12-30 15:28:30||3570.5||3570.5||3570.5||3570.5|0
1609342120000|2020-12-30 15:28:40|3571.5|3571|3571.5|3570.5|3571.5|3571|3571.5|3570.5|118
1609342130000|2020-12-30 15:28:50|||||||||300
1609342140000|2020-12-30 15:29:00|||||||||10
1609342150000|2020-12-30 15:29:10|3572|3571|3572|3571|3572|3571|3572|3571|221
1609342160000|2020-12-30 15:29:20||3571.5||3571.5||3571.5||3571.5|0
1609342170000|2020-12-30 15:29:30||3571||3571||3571||3571|1346
1609342180000|2020-12-30 15:29:40|3571.5|3570.5|3571.5|3570.5|3571.5|3570.5|3571.5|3570.5|677
1609342200000|2020-12-30 15:30:00|3572|3571|3573|3572.5|3573.5|3572.5|3572|3571|3584
1609342210000|2020-12-30 15:30:10|3572.5|3572|3573|3572|3573|3572.5|3572|3571|708
1609342220000|2020-12-30 15:30:20|3572.5|3571.5|3572.5|3572|3573.5|3572.5|3572|3571.5|3944
1609342230000|2020-12-30 15:30:30|3573||3573.5||3573.5||3573||0
1609342240000|2020-12-30 15:30:40|3573|3572.5|3574|3573|3574|3573|3573|3572.5|1145
1609342250000|2020-12-30 15:30:50|3573.5|3572.5|3573.5|3572.5|3573.5|3572.5|3573|3572|104
1609342260000|2020-12-30 15:31:00|3574|3573|3575|3574.5|3575|3574.5|3574|3573|516
1609342270000|2020-12-30 15:31:10|3574.5|3574|3575|3574|3575|3574|3574|3573|539
1609342280000|2020-12-30 15:31:20|3574.5|3573.5|3574.5|3573.5|3574.5|3574|3574.5|3573.5|117
1609342290000|2020-12-30 15:31:30|||||||||13
1609342300000|2020-12-30 15:31:40|3575|3574|3575|3574|3575|3574|3575|3573.5|1
1609342310000|2020-12-30 15:31:50|3574.5|3573.5|3573|3572.5|3575|3573.5|3573|3572|762
1609342320000|2020-12-30 15:32:00|3573.5|3573|3573.5|3572.5|3574|3573|3573.5|3572.5|0
1609342330000|2020-12-30 15:32:10|3573||3573.5||3573.5||3573||13
1609342340000|2020-12-30 15:32:20|3574|3573|3574.5|3573.5|3574.5|3573.5|3574|3573|142
1609342350000|2020-12-30 15:32:30|3574|3573|3575|3574|3575|3574.5|3573.5|3573|1099
1609342360000|2020-12-30 15:32:40|3574.5|3574.5|3574.5|3573.5|3575|3574.5|3574|3573.5|1061
1609342370000|2020-12-30 15:32:50|3574|3573|3573.5|3573|3574|3573|3573.5|3573|0
1609342380000|2020-12-30 15:33:00|3573|3572.5|3572.5|3571.5|3573|3572.5|3572|3571|2651
1609342390000|2020-12-30 15:33:10|3573|3572|3573|3572|3573.5|3572.5|3573|3572|469
1609342400000|2020-12-30 15:33:20|3573.5|3572.5|3574|3573|3574|3573|3573.5|3572.5|4
1609342420000|2020-12-30 15:33:40|3573.5|3573.5|3574|3573|3574|3573.5|3573.5|3573|122
1609342430000|2020-12-30 15:33:50|3573.5|3572.5|3573.5|3572.5|3574|3572.5|3573|3572|1407
1609342440000|2020-12-30 15:34:00||3573||3572.5||3573||3572.5|13
1609342450000|2020-12-30 15:34:10|3574||3573.5||3574||3573.5||0
1609342460000|2020-12-30 15:34:20||3573||3573||3573||3572.5|0
1609342470000|2020-12-30 15:34:30|3573|3572.5|3574|3573.5|3574|3573.5|3573|3572.5|1271
1609342480000|2020-12-30 15:34:40|3574.5|3574|3574.5|3574|3575|3574|3574.5|3574|337
1609342490000|2020-12-30 15:34:50|3574|3573.5|3573|3572.5|3574.5|3573.5|3573|3572.5|376
1609342500000|2020-12-30 15:35:00|3573.5|3573|3573.5|3572.5|3573.5|3573|3573.5|3572.5|107
1609342510000|2020-12-30 15:35:10|3573|3572|3572.5|3572|3573|3572|3572.5|3572|502
1609342520000|2020-12-30 15:35:20|3573|3571.5|3572|3571|3573|3571.5|3571.5|3570.5|1989
1609342540000|2020-12-30 15:35:40|3571.5|3570.5|3570|3569|3571.5|3570.5|3569.5|3569|1068
1609342550000|2020-12-30 15:35:50|3570.5|3569.5|3570.5|3569.5|3570.5|3569.5|3570.5|3569.5|0
1609342560000|2020-12-30 15:36:00|3571|3570|3570.5|3569.5|3571|3570.5|3570.5|3569.5|2346
1609342570000|2020-12-30 15:36:10|3570|3569|3569.5|3568.5|3570|3569|3569|3568.5|241
1609342580000|2020-12-30 15:36:20|3569|3568|3569|3568|3569|3568.5|3568.5|3568|323
1609342590000|2020-12-30 15:36:30|3568.5|3567.5|3568.5|3567.5|3569|3568.5|3568.5|3567.5|3001
1609342600000|2020-12-30 15:36:40|3568|3568|3569|3568.5|3569|3568.5|3568|3568|27
1609342610000|2020-12-30 15:36:50|3569.5|3569|3569.5|3568.5|3569.5|3569|3569.5|3568.5|1036
1609342620000|2020-12-30 15:37:00|3570|3569|3569|3568.5|3570|3569.5|3569|3568.5|3070
1609342630000|2020-12-30 15:37:10|3568.5|3568|3569|3568|3569|3568|3568.5|3567.5|449
1609342640000|2020-12-30 15:37:20|3568.5|3567.5|3568|3567|3568.5|3567.5|3568|3567|183
1609342650000|2020-12-30 15:37:30|3567.5|3566.5|3567.5|3566.5|3567.5|3567|3567|3566|1148
1609342660000|2020-12-30 15:37:40|3567||3567.5||3567.5||3567||0
1609342670000|2020-12-30 15:37:50|3568|3567|3569|3568|3569|3568|3568|3567|1456
1609342680000|2020-12-30 15:38:00|3568.5|3567.5|3567.5|3566.5|3568.5|3567.5|3567.5|3566.5|2601
1609342700000|2020-12-30 15:38:20|3568|3567|3568|3567|3568|3567.5|3568|3567|706
1609342710000|2020-12-30 15:38:30|3568.5|3567.5|3569|3568|3569|3568|3568.5|3567.5|50
1609342720000|2020-12-30 15:38:40|3569.5|3568.5|3569.5|3568.5|3569.5|3569|3569.5|3568.5|197
1609342730000|2020-12-30 15:38:50|3569|3568|3568.5|3567.5|3569|3568|3568|3567.5|4522
1609342740000|2020-12-30 15:39:00|3568|3567|3568|3567|3568|3567|3567.5|3567|105
1609342750000|2020-12-30 15:39:10|3568.5|3567.5|3568.5|3567.5|3569|3567.5|3567.5|3567|2711
1609342760000|2020-12-30 15:39:20|3568|3567|3568|3567|3568.5|3567|3568|3567|57
1609342770000|2020-12-30 15:39:30|3567.5||3568||3568||3567.5||75
1609342780000|2020-12-30 15:39:40|3567.5|3566.5|3567|3566|3567.5|3566.5|3566.5|3566|2157
1609342800000|2020-12-30 15:40:00|3566.5|3567|3567|3566.5|3567.5|3567|3566.5|3566.5|254
1609342810000|2020-12-30 15:40:10|3567.5|3566|3568|3567.5|3568|3567.5|3567.5|3566|100
1609342820000|2020-12-30 15:40:20|3567.5|3567|3568|3567|3568|3567|3567|3566|553
1609342850000|2020-12-30 15:40:50|3568.5|3567.5|3568.5|3567.5|3569|3568|3568.5|3567.5|1398
1609342860000|2020-12-30 15:41:00|3569|3568|3569|3568|3569|3568|3569|3567.5|56
1609342880000|2020-12-30 15:41:20|3568.5||3569||3569||3568.5||15
1609342890000|2020-12-30 15:41:30|3568.5|3568.5|3570|3569|3570|3569.5|3568.5|3568|1118
1609342910000|2020-12-30 15:41:50|3570.5|3569.5|3570.5|3569.5|3570.5|3569.5|3570.5|3569.5|252
1609342920000|2020-12-30 15:42:00|3571|3570|3570.5|3569.5|3571|3570|3570|3569.5|333
1609342930000|2020-12-30 15:42:10|3571|3570|3571.5|3570.5|3571.5|3571|3570.5|3570|964
1609342940000|2020-12-30 15:42:20|3571|3570|3570.5|3569.5|3571.5|3570.5|3570.5|3569.5|1096
1609342960000|2020-12-30 15:42:40|3570|3570|3570.5|3569.5|3570.5|3570|3570|3569.5|326
1609342970000|2020-12-30 15:42:50|3570|3569|3569.5|3569|3570|3569|3569.5|3568.5|430
1609342980000|2020-12-30 15:43:00|3570|3569.5|3570|3569.5|3571|3570|3570|3569|501
1609342990000|2020-12-30 15:43:10|3570.5||3570.5||3570.5||3570.5||112
1609343000000|2020-12-30 15:43:20|3570|3570|3570|3569.5|3570|3570|3570|3569.5|10
1609343010000|2020-12-30 15:43:30|3569.5|3569|3570.5|3570|3570.5|3570|3569.5|3569|3388
1609343020000|2020-12-30 15:43:40|3571|3570.5|3571.5|3570.5|3571.5|3571|3571|3570.5|821
1609343030000|2020-12-30 15:43:50|3571|3570|3571|3570|3571|3570|3570.5|3570|535
1609343040000|2020-12-30 15:44:00|3571.5||3571||3571.5||3571||0
1609343050000|2020-12-30 15:44:10|3570.5||3570.5||3570.5||3570.5||56
1609343060000|2020-12-30 15:44:20|3571||3571||3571||3571||0
1609343070000|2020-12-30 15:44:30|3571.5|3570.5|3571.5|3570.5|3571.5|3570.5|3571.5|3570.5|3
1609343080000|2020-12-30 15:44:40|3571|3570|3571|3570|3571|3570|3570|3569.5|1245
1609343090000|2020-12-30 15:44:50|||||||||52
1609343100000|2020-12-30 15:45:00|3570.5|3569.5|3570.5|3569.5|3571|3570|3570|3569.5|1435
1609343110000|2020-12-30 15:45:10|3570|3569|3569|3568|3570|3569|3569|3568|439
1609343120000|2020-12-30 15:45:20|3568.5|3568.5|3569.5|3568.5|3569.5|3568.5|3568.5|3568|967
1609343130000|2020-12-30 15:45:30||3569||3569||3569||3569|250
1609343140000|2020-12-30 15:45:40|3570|3568.5|3570|3569|3570|3569.5|3570|3568.5|301
1609343150000|2020-12-30 15:45:50|3570.5|3569.5|3570.5|3569.5|3570.5|3569.5|3570.5|3569.5|7
1609343160000|2020-12-30 15:46:00|3571|3570|3572|3571|3572|3571.5|3571|3570|734
1609343170000|2020-12-30 15:46:10|3572.5|3571.5|3573|3572|3573|3572|3572.5|3571.5|0
1609343180000|2020-12-30 15:46:20|3572.5|3571.5|3574|3573|3574|3573|3572|3571.5|1707
1609343190000|2020-12-30 15:46:30|3573.5|3572.5|3574|3573|3574|3573|3573.5|3572.5|0
1609343200000|2020-12-30 15:46:40|3573.5|3572.5|3573.5|3572.5|3573.5|3572.5|3573|3572.5|783
1609343210000|2020-12-30 15:46:50|3574|3573|3573.5|3573|3574|3573|3573.5|3573|76
1609343220000|2020-12-30 15:47:00|3574|3573.5|3574|3573|3574.5|3574|3573.5|3573|3647
1609343230000|2020-12-30 15:47:10|3573.5|3572.5|3573|3572.5|3573.5|3572.5|3572.5|3572|379
1609343240000|2020-12-30 15:47:20|3573.5|3572|3573.5|3572.5|3573.5|3572.5|3573.5|3572|1654
1609343250000|2020-12-30 15:47:30|3574|3573|3574.5|3573.5|3574.5|3574|3574|3573|420
1609343260000|2020-12-30 15:47:40|3575|3574|3575.5|3574.5|3575.5|3574.5|3575|3574|1836
1609343280000|2020-12-30 15:48:00|3575|3575|3575|3574|3575|3575|3574|3573.5|659
1609343300000|2020-12-30 15:48:20|3575.5|3574.5|3577|3576|3577|3576.5|3575.5|3574.5|13204
1609343310000|2020-12-30 15:48:30|3576.5|3575.5|3575|3574.5|3576.5|3575.5|3575|3574.5|3901
1609343320000|2020-12-30 15:48:40|3575.5|3575|3575|3574.5|3575.5|3575|3575|3574.5|20
1609343330000|2020-12-30 15:48:50|3575.5|3575|3575|3574.5|3575.5|3575|3575|3574.5|617
1609343340000|2020-12-30 15:49:00|3575.5|3575|3575|3574.5|3575.5|3575|3575|3574.5|438
1609343350000|2020-12-30 15:49:10|3574.5|3574|3574|3573|3574.5|3574|3574|3573|7633
1609343360000|2020-12-30 15:49:20|3573.5|3572.5|3573.5|3572.5|3573.5|3572.5|3573|3572.5|232
1609343370000|2020-12-30 15:49:30|3574|3573|3574|3572.5|3574|3573.5|3574|3572.5|1424
1609343390000|2020-12-30 15:49:50|3573.5||3573.5||3573.5||3573.5||0
1609343400000|2020-12-30 15:50:00|3573|3572|3570.5|3570|3573.5|3572|3569.5|3568.5|21747
1609343410000|2020-12-30 15:50:10|3571|3570.5|3571.5|3570.5|3571.5|3571|3571|3570.5|2544
1609343430000|2020-12-30 15:50:30|3572|3571|3571|3570.5|3572.5|3571.5|3571|3570.5|2955
1609343440000|2020-12-30 15:50:40|3571.5|3571|3571.5|3570.5|3572|3571|3571.5|3570.5|1562
1609343460000|2020-12-30 15:51:00|3572|3571|3572|3571|3572|3571|3571.5|3571|2534
1609343480000|2020-12-30 15:51:20|3571.5|3571.5|3572|3571|3572|3571.5|3571.5|3570.5|2924
1609343490000|2020-12-30 15:51:30||3571.5||3571.5||3571.5||3571.5|0
1609343500000|2020-12-30 15:51:40|3571.5|3571|3571|3570|3571.5|3571|3570.5|3570|1989
1609343510000|2020-12-30 15:51:50|3570.5|3569.5|3570|3569.5|3570.5|3569.5|3570|3569.5|600
1609343520000|2020-12-30 15:52:00|3569.5|3569|3569|3568.5|3569.5|3569|3568|3567.5|9057
1609343530000|2020-12-30 15:52:10|3569.5|3569|3569.5|3568.5|3569.5|3569|3569.5|3568.5|448
1609343540000|2020-12-30 15:52:20|3570|3569|3569|3568.5|3570|3569|3569|3568.5|1781
1609343550000|2020-12-30 15:52:30|3568.5|3568|3569|3568.5|3569|3568.5|3568.5|3567.5|563
1609343560000|2020-12-30 15:52:40|3568.5|3568|3568.5|3567.5|3568.5|3568|3568.5|3567.5|626
1609343570000|2020-12-30 15:52:50|3569|3568|3569|3568|3569|3568|3568.5|3568|0
1609343580000|2020-12-30 15:53:00|3568.5|3567.5|3569|3568.5|3569|3568.5|3567.5|3566.5|792
1609343590000|2020-12-30 15:53:10|3568.5|3568|3569|3568|3569.5|3569|3568.5|3568|641
1609343600000|2020-12-30 15:53:20|||||||||15
1609343610000|2020-12-30 15:53:30|3568.5|3568.5|3569.5|3569|3569.5|3569|3568.5|3568.5|530
1609343620000|2020-12-30 15:53:40|3570|3569.5|3570|3569.5|3570|3569.5|3570|3569.5|168
1609343630000|2020-12-30 15:53:50|||||||||100
1609343650000|2020-12-30 15:54:10|3570.5|3570|3571|3570|3571|3570|3570.5|3570|373
1609343670000|2020-12-30 15:54:30|3570.5||3571||3571||3570.5||0
1609343710000|2020-12-30 15:55:10|3570.5|3570.5|3571|3570.5|3571|3570.5|3570|3569.5|1071
1609343720000|2020-12-30 15:55:20|3571.5|3571|3571.5|3570.5|3571.5|3571|3571.5|3570.5|166
1609343730000|2020-12-30 15:55:30|3572|3571|3572.5|3571.5|3572.5|3572|3571.5|3571|4074
1609343740000|2020-12-30 15:55:40|3572||3572||3572||3572||50
1609343750000|2020-12-30 15:55:50|3572.5|3572|3572|3571.5|3572.5|3572|3572|3571.5|1510
1609343760000|2020-12-30 15:56:00|3572.5||3572||3572.5||3572||0
1609343770000|2020-12-30 15:56:10|3571.5|3571|3571.5|3571|3571.5|3571|3571.5|3571|911
1609343780000|2020-12-30 15:56:20|3572|3571.5|3572.5|3571.5|3572.5|3572|3572|3571|1248
1609343820000|2020-12-30 15:57:00|3572|3571|3572|3571|3572|3571.5|3571.5|3571|2643
1609343830000|2020-12-30 15:57:10|3572.5|3571.5|3572.5|3571.5|3572.5|3572|3572|3571.5|314
1609343840000|2020-12-30 15:57:20|3573|3572|3573|3572|3573|3572|3573|3572|123
1609343850000|2020-12-30 15:57:30|3573.5|3572.5|3574|3573|3574|3573|3573.5|3572.5|0
1609343870000|2020-12-30 15:57:50|3573.5|3572.5|3572.5|3571.5|3573.5|3572.5|3572|3571.5|1567
1609343890000|2020-12-30 15:58:10|3573|3572|3573|3572|3573|3572|3573|3572|73
1609343900000|2020-12-30 15:58:20|3572.5||3573||3573||3572.5||340
1609343920000|2020-12-30 15:58:40|3573.5|3572.5|3573|3572|3573.5|3572.5|3572|3571.5|2676
1609343930000|2020-12-30 15:58:50|3573.5|3572.5|3574|3573|3574|3573|3573.5|3572.5|162
1609343940000|2020-12-30 15:59:00|3574.5|3573.5|3574.5|3573.5|3574.5|3573.5|3574|3573.5|4
1609343950000|2020-12-30 15:59:10|3574|3573|3574|3573|3574|3573.5|3573.5|3572.5|1601
1609343970000|2020-12-30 15:59:30|3573.5|3572.5|3572|3571.5|3573.5|3572.5|3572|3571.5|4327
1609343980000|2020-12-30 15:59:40|3572.5|3572|3572|3571|3572.5|3572|3572|3571|1496
1609344000000|2020-12-30 16:00:00|3572.5|3571.5|3573|3572|3573|3572|3572.5|3571|0
1609344010000|2020-12-30 16:00:10||3572.5||3572.5||3572.5||3572.5|0
1609344020000|2020-12-30 16:00:20|3573.5|3572|3573|3572|3573.5|3572|3572.5|3572|602
1609344030000|2020-12-30 16:00:30|3572.5||3572.5||3572.5||3572.5||0
1609344040000|2020-12-30 16:00:40|3572|3571.5|3572|3571.5|3572|3571.5|3572|3571|577
1609344050000|2020-12-30 16:00:50|3571.5|3571|3571.5|3571|3572|3571|3571.5|3571|285
1609344060000|2020-12-30 16:01:00|3572|3571.5|3571.5|3571|3572.5|3571.5|3571.5|3571|1408
1609344070000|2020-12-30 16:01:10|3572|3570.5|3572|3571|3572|3571|3572|3570.5|676
1609344080000|2020-12-30 16:01:20|3571.5|3571.5|3570|3569|3571.5|3571.5|3569.5|3569|6696
1609344090000|2020-12-30 16:01:30|3569.5|3568.5|3569.5|3568.5|3570|3568.5|3569|3568.5|198
1609344100000|2020-12-30 16:01:40|3569|3568|3569|3568.5|3569|3568.5|3568.5|3568|6
1609344110000|2020-12-30 16:01:50|3569.5|3569|3569.5|3569|3569.5|3569|3569|3568.5|332
1609344120000|2020-12-30 16:02:00|3570|3569.5|3570.5|3570|3570.5|3570|3570|3569.5|1025
1609344130000|2020-12-30 16:02:10|3570|3569.5|3570|3569.5|3571.5|3570.5|3569.5|3569|5659
1609344140000|2020-12-30 16:02:20|3570.5|3570|3570.5|3569.5|3570.5|3570|3570.5|3569.5|104
1609344160000|2020-12-30 16:02:40|3570|3570|3569.5|3569|3570|3570|3569.5|3569|1056
1609344170000|2020-12-30 16:02:50|3569|3568.5|3569|3568|3569|3568.5|3568|3567.5|1289
1609344180000|2020-12-30 16:03:00|3569.5|3568.5|3569.5|3569|3569.5|3569|3569.5|3568.5|2295
1609344190000|2020-12-30 16:03:10|3570|3569.5|3569.5|3569|3570.5|3569.5|3569.5|3569|799
1609344200000|2020-12-30 16:03:20|3570|3569.5|3570|3569|3570|3569.5|3570|3569|395
1609344220000|2020-12-30 16:03:40|3570.5|3569.5|3570.5|3569.5|3570.5|3569.5|3570.5|3569.5|0
1609344250000|2020-12-30 16:04:10|3570|3569|3569|3568|3570.5|3569|3568.5|3568|2557
1609344260000|2020-12-30 16:04:20|3568.5|3567.5|3569.5|3568.5|3569.5|3568.5|3568|3567.5|639
1609344280000|2020-12-30 16:04:40|3569||3569||3569||3569||0
1609344290000|2020-12-30 16:04:50|3569.5|3568|3568.5|3568|3569.5|3568|3568.5|3568|781
1609344300000|2020-12-30 16:05:00|3568|3567.5|3567|3566.5|3568.5|3568|3567|3566.5|3248
1609344310000|2020-12-30 16:05:10|3567.5|3567|3567.5|3566.5|3567.5|3567|3567.5|3566.5|1232
1609344320000|2020-12-30 16:05:20|3568|3567|3568.5|3567.5|3568.5|3568|3568|3567|2793
1609344330000|2020-12-30 16:05:30|3568||3568||3568||3568||0
1609344340000|2020-12-30 16:05:40|3567.5|3567|3567.5|3567|3568|3567.5|3567.5|3567|1278
1609344350000|2020-12-30 16:05:50|3567|3566.5|3567|3566.5|3567|3566.5|3567|3566.5|844
1609344360000|2020-12-30 16:06:00|3567.5|3567|3569|3568|3569|3568.5|3567.5|3566.5|1890
1609344370000|2020-12-30 16:06:10||3568.5||3568||3568.5||3568|169
1609344390000|2020-12-30 16:06:30|3568.5|3567.5|3568|3567|3568.5|3567.5|3567.5|3567|2673
1609344400000|2020-12-30 16:06:40|3567.5|3567.5|3568|3567|3568|3567.5|3567.5|3567|673
1609344410000|2020-12-30 16:06:50|3567.5|3567.5|3567.5|3567|3567.5|3567.5|3567.5|3567|1189
1609344420000|2020-12-30 16:07:00|3568||3568||3568||3568||158
1609344430000|2020-12-30 16:07:10|3567.5|3566.5|3567.5|3566.5|3567.5|3566.5|3567|3566.5|777
1609344440000|2020-12-30 16:07:20|3568|3567|3567|3566|3568.5|3567.5|3567|3566|1791
1609344450000|2020-12-30 16:07:30|3566.5||3567||3567||3566.5||0
1609344460000|2020-12-30 16:07:40|3566.5||3567||3567||3566.5||1900
1609344470000|2020-12-30 16:07:50|3567.5|3566.5|3568|3567|3568|3567.5|3567.5|3566|600
1609344480000|2020-12-30 16:08:00|3567.5||3567.5||3567.5||3567.5||183100
1609344490000|2020-12-30 16:08:10|3568|3567.5|3567|3566.5|3568|3567.5|3567|3566|3228
1609344500000|2020-12-30 16:08:20|3566.5|3566|3567|3566|3567|3566|3566.5|3566|180
1609344510000|2020-12-30 16:08:30|3566.5||3566.5||3566.5||3566.5||167
1609344520000|2020-12-30 16:08:40|3567|3566.5|3567|3566|3567|3566.5|3566.5|3566|282
1609344530000|2020-12-30 16:08:50|3566.5|3566.5|3566|3565|3567|3566.5|3565.5|3565|6390
1609344540000|2020-12-30 16:09:00|3565.5|3564.5|3564|3563.5|3566|3564.5|3564|3563.5|3914
1609344550000|2020-12-30 16:09:10|3564.5|3564|3565.5|3564.5|3565.5|3565|3564.5|3564|1580
1609344560000|2020-12-30 16:09:20|3566|3565|3566.5|3565|3566.5|3565|3566|3565|426
1609344570000|2020-12-30 16:09:30|3566|3565.5|3566|3565.5|3566.5|3566|3566|3565.5|74
1609344580000|2020-12-30 16:09:40|3565.5|3565|3565|3564|3565.5|3565|3565|3564|1926
1609344600000|2020-12-30 16:10:00|3564.5|3563.5|3564.5|3563.5|3564.5|3564|3564|3563.5|189
1609344610000|2020-12-30 16:10:10|3564|3563|3564|3563.5|3564|3563.5|3563.5|3563|797
1609344620000|2020-12-30 16:10:20|||||||||45
1609344630000|2020-12-30 16:10:30|3564.5|3564|3564.5|3563.5|3564.5|3564|3564|3563.5|1966
1609344640000|2020-12-30 16:10:40|3564|3564|3564|3563|3564|3564|3563.5|3563|3590
1609344660000|2020-12-30 16:11:00|3564.5|3563.5|3564|3563.5|3564.5|3563.5|3564|3563.5|1265
1609344670000|2020-12-30 16:11:10|3564.5|3564|3565|3564|3565|3564|3564|3563.5|3127
1609344680000|2020-12-30 16:11:20|3565.5|3564.5|3565|3564.5|3565.5|3565|3565|3564.5|956
1609344690000|2020-12-30 16:11:30|3564.5|3564|3564.5|3564|3564.5|3564|3563.5|3563|3686
1609344700000|2020-12-30 16:11:40|3564|3563.5|3564|3563|3564|3563.5|3564|3563|1024
1609344710000|2020-12-30 16:11:50||3563.5||3563||3563.5||3563|1012
1609344720000|2020-12-30 16:12:00|3563.5|3563.5|3564|3563.5|3564|3563.5|3563.5|3563|868
1609344730000|2020-12-30 16:12:10|3564.5|3564|3565|3564|3565|3564|3564.5|3564|482
1609344740000|2020-12-30 16:12:20|3564.5|3564.5|3565|3564|3565|3564.5|3564.5|3564|467
1609344750000|2020-12-30 16:12:30|3564.5|3563.5|3564|3563.5|3565|3563.5|3564|3563.5|2184
1609344760000|2020-12-30 16:12:40|3564.5||3564||3564.5||3564||201
1609344770000|2020-12-30 16:12:50|3564.5||3564.5||3564.5||3564.5||715
1609344780000|2020-12-30 16:13:00|3564|3564|3564.5|3563.5|3564.5|3564|3564|3563.5|230
1609344790000|2020-12-30 16:13:10|3564|3564|3565|3564|3565|3564|3564|3563.5|883
1609344800000|2020-12-30 16:13:20|3564.5|3564.5|3564|3563|3564.5|3564.5|3563.5|3563|2915
1609344810000|2020-12-30 16:13:30|3563.5||3563.5||3563.5||3563.5||564
1609344820000|2020-12-30 16:13:40|3564|3563.5|3564|3563.5|3564|3563.5|3564|3563|185
1609344830000|2020-12-30 16:13:50|3564.5|3564|3565|3564.5|3565.5|3565|3564.5|3563.5|417
1609344840000|2020-12-30 16:14:00|3564.5|3564|3564|3563|3565|3564|3563.5|3562.5|5419
1609344850000|2020-12-30 16:14:10|3564.5|3563.5|3564.5|3563.5|3564.5|3563.5|3564|3563|100
1609344860000|2020-12-30 16:14:20||3564||3563.5||3564||3563.5|100
1609344870000|2020-12-30 16:14:30|3564||3564||3564||3564||208
1609344880000|2020-12-30 16:14:40|3564.5||3564.5||3564.5||3564.5||99
1609344890000|2020-12-30 16:14:50|3565|3564|3564.5|3563.5|3565|3564|3564|3563.5|787
1609344900000|2020-12-30 16:15:00||3564||3563.5||3564||3563.5|690
1609344910000|2020-12-30 16:15:10|3564|3564|3564.5|3564|3565|3564|3564|3563|4190
1609344920000|2020-12-30 16:15:20|3565|3563.5|3564.5|3563.5|3565|3564|3564|3563.5|75770
1609344930000|2020-12-30 16:15:30|3564|3563|3564|3563|3564|3563|3563.5|3563|1244
1609344940000|2020-12-30 16:15:40|3563.5|3563.5|3564.5|3563.5|3564.5|3563.5|3563.5|3563.5|201
1609344960000|2020-12-30 16:16:00|3564|3563|3563|3562.5|3564|3563.5|3563|3562.5|3924
1609344970000|2020-12-30 16:16:10|3563.5|3563|3564|3563|3564|3563.5|3563.5|3563|225
1609344980000|2020-12-30 16:16:20|||||||||80
1609344990000|2020-12-30 16:16:30|3563.5||3564||3564||3563.5||1167
1609345000000|2020-12-30 16:16:40|3563.5|3562.5|3563.5|3562.5|3564|3562.5|3562.5|3562|3877
1609345010000|2020-12-30 16:16:50||3563||3562.5||3563||3562.5|238
1609345020000|2020-12-30 16:17:00|3563|3563|3563|3562.5|3563.5|3563|3563|3562.5|1472
1609345030000|2020-12-30 16:17:10|3562.5|3562|3563|3562|3563|3562.5|3562.5|3562|1441
1609345040000|2020-12-30 16:17:20|3562.5|3562.5|3563|3562.5|3563|3562.5|3562.5|3562|350
1609345050000|2020-12-30 16:17:30|3562.5|3562|3562.5|3561.5|3563|3562|3562|3561.5|2340
1609345060000|2020-12-30 16:17:40|3562|3562|3563|3562|3563|3562|3562|3562|1288
1609345080000|2020-12-30 16:18:00|3562.5|3561.5|3562.5|3561.5|3562.5|3561.5|3562|3561.5|947
1609345090000|2020-12-30 16:18:10|3562||3562||3562||3562||261
1609345100000|2020-12-30 16:18:20|3562.5|3562|3563|3562.5|3563|3562.5|3562.5|3562|315
1609345110000|2020-12-30 16:18:30|3563.5|3563|3563.5|3562.5|3564|3563.5|3563|3562.5|5097
1609345120000|2020-12-30 16:18:40||3563||3563||3563||3563|22
1609345130000|2020-12-30 16:18:50|3563|3562.5|3563|3562.5|3563.5|3563|3563|3562.5|2091
1609345140000|2020-12-30 16:19:00|3563.5|3563|3563.5|3562.5|3563.5|3563|3563.5|3562.5|167
1609345150000|2020-12-30 16:19:10|3564|3563|3564.5|3563.5|3564.5|3563.5|3564|3563|68
1609345170000|2020-12-30 16:19:30|3565|3564|3565|3564|3565|3564.5|3565|3564|551
1609345180000|2020-12-30 16:19:40|3564.5|3563.5|3564|3563.5|3565|3563.5|3563.5|3563|3521
1609345190000|2020-12-30 16:19:50|3564.5|3563|3564|3563.5|3564.5|3563.5|3563.5|3563|2828
1609345200000|2020-12-30 16:20:00|3563.5|3563|3563.5|3563|3564.5|3563.5|3563.5|3563|1753
1609345210000|2020-12-30 16:20:10|3564|3562.5|3563.5|3562.5|3564|3562.5|3563|3562.5|1214
1609345220000|2020-12-30 16:20:20|3563|3563|3564|3563.5|3564|3563.5|3563|3563|146
1609345230000|2020-12-30 16:20:30|3564.5|3564|3564.5|3563.5|3564.5|3564|3564.5|3563.5|903
1609345240000|2020-12-30 16:20:40|3565|3564|3564.5|3564|3565.5|3565|3564.5|3563.5|2918
1609345250000|2020-12-30 16:20:50|3565||3565||3565||3565||2
1609345260000|2020-12-30 16:21:00|3564.5|3563.5|3564|3563.5|3564.5|3563.5|3563|3562.5|7385
1609345270000|2020-12-30 16:21:10|3564.5|3564|3564.5|3563.5|3564.5|3564|3564.5|3563.5|451
1609345280000|2020-12-30 16:21:20|3565|3564|3565|3564.5|3565.5|3565|3565|3564|641
1609345290000|2020-12-30 16:21:30|3565.5|3565|3565|3564.5|3565.5|3565|3565|3564.5|838
1609345300000|2020-12-30 16:21:40|||||||||85
1609345310000|2020-12-30 16:21:50|3565.5|3565|3565.5|3565|3565.5|3565|3565.5|3564.5|649
1609345320000|2020-12-30 16:22:00|3566|3565.5|3566|3565.5|3566.5|3566|3566|3565.5|2203
1609345330000|2020-12-30 16:22:10|3566.5|3566|3567|3566|3567|3566|3566.5|3566|418
1609345340000|2020-12-30 16:22:20|3566.5|3565.5|3567|3566|3567|3566.5|3566|3565.5|2428
1609345350000|2020-12-30 16:22:30|3567.5|3566.5|3567.5|3566.5|3567.5|3567|3567|3566.5|1505
1609345360000|2020-12-30 16:22:40|3567|3566|3566.5|3566|3567|3566.5|3566.5|3566|2270
1609345370000|2020-12-30 16:22:50|3567|3566.5|3567|3566|3567|3566.5|3566.5|3566|375
1609345380000|2020-12-30 16:23:00|3567.5|3566.5|3568|3567.5|3568|3567.5|3567.5|3566.5|2340
1609345390000|2020-12-30 16:23:10|3568.5|3567|3566|3565.5|3568.5|3567.5|3566|3565.5|6932
1609345400000|2020-12-30 16:23:20|3566.5|3566|3566.5|3565.5|3566.5|3566|3566|3565.5|857
1609345410000|2020-12-30 16:23:30|3567|3566|3567|3566.5|3567|3566.5|3567|3566|359
1609345420000|2020-12-30 16:23:40|3567.5|3567|3567.5|3567|3567.5|3567|3567|3566.5|3699
1609345430000|2020-12-30 16:23:50|3567|3566.5|3566.5|3565.5|3567|3566.5|3566|3565.5|1423
1609345440000|2020-12-30 16:24:00|3566||3566||3566||3566||344
1609345450000|2020-12-30 16:24:10|3566.5|3566|3567.5|3566.5|3567.5|3567|3566.5|3566|2131
1609345460000|2020-12-30 16:24:20|3567|3567|3567|3566.5|3567.5|3567|3567|3566.5|763
1609345470000|2020-12-30 16:24:30|3566.5|3566|3567|3566|3567|3566|3566.5|3566|373
1609345480000|2020-12-30 16:24:40|3567.5|3566.5|3567|3566.5|3567.5|3567|3566.5|3566|1549
1609345490000|2020-12-30 16:24:50|3567.5|3567|3567|3566.5|3568.5|3567.5|3567|3566.5|4363
1609345500000|2020-12-30 16:25:00|3566.5|3566|3566|3565.5|3567|3566|3565.5|3565|5701
1609345510000|2020-12-30 16:25:10|3565.5|3565|3565|3564|3566|3565|3564.5|3563.5|4980
1609345520000|2020-12-30 16:25:20|3565.5|3564.5|3564|3563.5|3565.5|3565|3564|3563.5|1824
1609345530000|2020-12-30 16:25:30|3564.5|3564|3565|3564|3565|3564.5|3564.5|3563.5|1568
1609345540000|2020-12-30 16:25:40|3564.5|3564.5|3564|3563|3565|3564.5|3564|3563|4081
1609345550000|2020-12-30 16:25:50|3564.5||3564||3564.5||3564||0
1609345560000|2020-12-30 16:26:00|3563.5|3562.5|3563|3562|3563.5|3563|3562.5|3562|2613
1609345570000|2020-12-30 16:26:10|3562.5|3561.5|3562.5|3561.5|3562.5|3562|3562|3561.5|3972
1609345580000|2020-12-30 16:26:20|3562|3561|3562|3561|3562|3561|3560.5|3560|8222
1609345590000|2020-12-30 16:26:30|3561.5|3560.5|3561|3560|3561.5|3561|3560.5|3560|994
1609345610000|2020-12-30 16:26:50|3560.5|3559.5|3559|3558|3560.5|3559.5|3559|3558|21927
1609345620000|2020-12-30 16:27:00|3559.5|3558.5|3560.5|3559.5|3560.5|3559.5|3559.5|3558|5204
1609345630000|2020-12-30 16:27:10|3561|3560|3561|3560|3562|3561.5|3560.5|3559.5|4657
1609345640000|2020-12-30 16:27:20|3560.5|3559.5|3560|3559|3560.5|3559.5|3560|3559|2097
1609345650000|2020-12-30 16:27:30|3560.5|3559.5|3560.5|3559.5|3561|3560|3560|3559.5|1730
1609345660000|2020-12-30 16:27:40|3560|3559|3559.5|3558.5|3560|3559|3559|3558.5|983
1609345670000|2020-12-30 16:27:50|3559|3559|3559.5|3558.5|3559.5|3559|3559|3558.5|557
1609345680000|2020-12-30 16:28:00|3559|3558|3559|3558|3559.5|3558.5|3558.5|3558|238
1609345690000|2020-12-30 16:28:10|3558.5|3558.5|3557|3556.5|3559|3558.5|3557|3556.5|7003
1609345700000|2020-12-30 16:28:20|3557.5|3557|3557|3556|3558.5|3557.5|3557|3556|1993
1609345710000|2020-12-30 16:28:30|3556.5|3555.5|3555.5|3555|3556.5|3556|3555.5|3555|4168
1609345720000|2020-12-30 16:28:40|3555|3554.5|3554|3553|3555.5|3554.5|3554|3553|10595
1609345730000|2020-12-30 16:28:50|3553.5|3552.5|3553|3552|3554|3553.5|3553|3552|2789
1609345740000|2020-12-30 16:29:00|3553.5|3552.5|3554|3553|3554|3553.5|3552|3551|3318
1609345750000|2020-12-30 16:29:10|3553.5|3552.5|3553.5|3552.5|3553.5|3552.5|3552|3551|1959
1609345760000|2020-12-30 16:29:20|3554|3553|3554.5|3553.5|3554.5|3553.5|3553.5|3552.5|1956
1609345770000|2020-12-30 16:29:30|3554|3553|3553.5|3552|3554.5|3553.5|3553.5|3552|1327
1609345780000|2020-12-30 16:29:40|3553|3551.5|3550|3548.5|3553|3552|3549.5|3548|35911
1609345790000|2020-12-30 16:29:50|3550.5|3549.5|3551|3550|3552.5|3551.5|3550.5|3549.5|3739
1609401600000|2020-12-31 08:00:00|3542.5|3533|3546.5|3541|3546.5|3542|3542.5|3533|650
1609401610000|2020-12-31 08:00:10|3546|3541.5|3543|3539|3546|3543.5|3542|3537.5|931
1609401620000|2020-12-31 08:00:20|3542.5|3539.5|3546|3544|3546|3544|3542.5|3539.5|1352
1609401630000|2020-12-31 08:00:30|3545|3542.5|3543.5|3541|3546|3542.5|3542.5|3539.5|1637
1609401640000|2020-12-31 08:00:40|3546|3541.5|3546|3543|3546|3543|3546|3541.5|596
1609401650000|2020-12-31 08:00:50|3545.5|3543.5|3545.5|3543.5|3545.5|3543.5|3545.5|3543.5|10
1609401660000|2020-12-31 08:01:00|3545|3543|3539|3537|3545.5|3543|3538|3535.5|2295
1609401670000|2020-12-31 08:01:10|3539.5|3537.5|3541.5|3538.5|3541.5|3538.5|3539|3537.5|2282
1609401680000|2020-12-31 08:01:20|3542.5|3539.5|3540.5|3538.5|3543|3540.5|3538.5|3538|2019
1609401690000|2020-12-31 08:01:30|3540|3538|3541|3540|3541.5|3540|3539.5|3538|200
1609401700000|2020-12-31 08:01:40|3540.5|3540.5|3540|3538|3540.5|3540.5|3540|3538|481
1609401710000|2020-12-31 08:01:50|3539.5|3539|3539.5|3538|3540|3539|3539.5|3538|212
1609401720000|2020-12-31 08:02:00|3539|3536|3539|3536.5|3539.5|3537.5|3537.5|3535|3313
1609401730000|2020-12-31 08:02:10|3539.5|3537.5|3538.5|3537|3540|3538.5|3537.5|3536|2985
1609401740000|2020-12-31 08:02:20|3538|3535.5|3537|3535|3538.5|3536.5|3534.5|3530.5|1198
1609401750000|2020-12-31 08:02:30|3536.5|3534.5|3537|3536|3539|3537.5|3536.5|3534.5|1846
1609401760000|2020-12-31 08:02:40|3538|3537|3537|3536|3538|3537|3537|3536|296
1609401770000|2020-12-31 08:02:50|3536.5|3535.5|3533|3531|3536.5|3536|3533|3530|1610
1609401780000|2020-12-31 08:03:00|||||||||227
1609401790000|2020-12-31 08:03:10|3533.5|3532|3533|3530.5|3533.5|3532.5|3533|3530|500
1609401800000|2020-12-31 08:03:20|3532.5|3531.5|3532|3531|3532.5|3531.5|3532|3530.5|514
1609401810000|2020-12-31 08:03:30|3532.5|3530.5|3531.5|3530.5|3532.5|3532|3531.5|3530.5|816
1609401820000|2020-12-31 08:03:40|3531|3530|3532.5|3530.5|3532.5|3531|3530|3526.5|8082
1609401830000|2020-12-31 08:03:50|3533|3531|3533|3531.5|3533|3532|3533|3531|2116
1609401840000|2020-12-31 08:04:00|3534.5|3532|3540|3538|3540.5|3538.5|3533|3532|3109
1609401850000|2020-12-31 08:04:10|3539.5|3536.5|3537.5|3535|3539.5|3536.5|3536.5|3534|502
1609401860000|2020-12-31 08:04:20|3538|3535.5|3538.5|3536.5|3539.5|3537|3537|3534.5|674
1609401870000|2020-12-31 08:04:30|3539.5|3537|3543|3540.5|3544|3540.5|3539.5|3537|1719
1609401880000|2020-12-31 08:04:40|3542.5|3541.5|3543|3541|3543.5|3541.5|3542.5|3541|541
1609401890000|2020-12-31 08:04:50|3542|3540|3543|3540|3543.5|3542|3540|3538|5504
1609401900000|2020-12-31 08:05:00|3542.5|3539.5|3540.5|3539.5|3542.5|3539.5|3539.5|3538|436
1609401910000|2020-12-31 08:05:10|3541.5|3540|3541.5|3540|3543|3541|3541|3539.5|1150
1609401920000|2020-12-31 08:05:20|3541|3539|3539|3537|3541.5|3539|3538.5|3537|429
1609401930000|2020-12-31 08:05:30|3538.5|3534.5|3538|3536|3540|3538|3536.5|3533|2862
1609401940000|2020-12-31 08:05:40|3538.5|3536.5|3537.5|3535|3540|3537|3536.5|3534|273
1609401950000|2020-12-31 08:05:50|3538|3535.5|3538|3536.5|3539.5|3538|3537.5|3535|331
1609401960000|2020-12-31 08:06:00|3538.5|3536|3540|3538|3541|3538|3538.5|3536|2056
1609401970000|2020-12-31 08:06:10|3539.5|3538.5|3539|3537|3540|3539|3539|3537|533
1609401980000|2020-12-31 08:06:20|3538.5|3537.5|3540.5|3538.5|3541|3538.5|3538.5|3537.5|704
1609401990000|2020-12-31 08:06:30|3540|3538|3538|3536|3540|3538|3537.5|3536|389
1609402000000|2020-12-31 08:06:40||3536.5||3536.5||3536.5||3536|0
1609402010000|2020-12-31 08:06:50|3537.5|3537|3537|3536|3538|3537|3537|3536|168
1609402020000|2020-12-31 08:07:00|3536.5|3536.5|3537.5|3536.5|3537.5|3536.5|3536.5|3536.5|780
1609402030000|2020-12-31 08:07:10|3538|3537|3540|3538|3541.5|3539.5|3538|3537|1924
1609402040000|2020-12-31 08:07:20||3538.5||3539||3539||3538.5|1
1609402050000|2020-12-31 08:07:30|3539.5|3538.5|3539.5|3538.5|3540|3538.5|3539.5|3538|967
1609402060000|2020-12-31 08:07:40|3539|3537.5|3539|3536.5|3539|3537.5|3539|3536.5|463
1609402070000|2020-12-31 08:07:50|3539.5|3537|3540|3537.5|3540.5|3539|3537.5|3536.5|2565
1609402080000|2020-12-31 08:08:00|3540.5|3538|3539.5|3537.5|3540.5|3538|3539.5|3537.5|0
1609402090000|2020-12-31 08:08:10|3538.5|3538|3539.5|3538|3539.5|3538|3538.5|3537|392
1609402100000|2020-12-31 08:08:20|3540|3538.5|3539.5|3538|3540.5|3538.5|3539.5|3538|651
1609402110000|2020-12-31 08:08:30|3539|3537.5|3539|3538|3539.5|3538.5|3538|3536.5|2158
1609402120000|2020-12-31 08:08:40|3539.5|3538.5|3541|3539.5|3542.5|3540.5|3539.5|3538.5|1742
1609402130000|2020-12-31 08:08:50|3541.5|3539|3540|3538.5|3541.5|3539|3540|3538.5|350
1609402140000|2020-12-31 08:09:00|3539.5|3538|3540|3538.5|3540|3538.5|3537.5|3537|4679
1609402150000|2020-12-31 08:09:10|3540.5|3539|3542|3541|3542|3541|3540.5|3539|4769
1609402160000|2020-12-31 08:09:20|3541.5|3540.5|3541.5|3540.5|3544.5|3543|3541|3540.5|1176
1609402170000|2020-12-31 08:09:30|||||||||369
1609402180000|2020-12-31 08:09:40|3541|3540|3541|3540.5|3541.5|3540.5|3541|3540|217
1609402190000|2020-12-31 08:09:50|3540.5|3539.5|3540.5|3539|3541.5|3540.5|3540|3539|1549
1609402200000|2020-12-31 08:10:00|3540|3538.5|3539.5|3538.5|3540|3538.5|3539.5|3538.5|250
1609402210000|2020-12-31 08:10:10|3539|3538|3537.5|3536.5|3539|3538|3537.5|3536|627
1609402220000|2020-12-31 08:10:20|3538|3537|3538.5|3536.5|3538.5|3537|3538|3536|249
1609402230000|2020-12-31 08:10:30|3538||3538.5||3538.5||3538||25
1609402240000|2020-12-31 08:10:40|3538||3538.5||3538.5||3538||0
1609402250000|2020-12-31 08:10:50|3538|3536|3535|3534|3538|3536|3535|3534|2363
1609402260000|2020-12-31 08:11:00|3534.5|3533.5|3535|3533.5|3535|3533.5|3534.5|3533.5|423
1609402270000|2020-12-31 08:11:10|3534.5|3534|3534.5|3533.5|3534.5|3534|3534|3533.5|749
1609402280000|2020-12-31 08:11:20|3535|3533|3534.5|3533.5|3535|3533.5|3533.5|3533|1153
1609402290000|2020-12-31 08:11:30|3534|3532.5|3534.5|3533.5|3534.5|3534|3534|3532.5|1539
1609402300000|2020-12-31 08:11:40|3534|3534|3534.5|3533|3534.5|3534|3534|3532.5|1158
1609402310000|2020-12-31 08:11:50|3535|3533.5|3534.5|3533.5|3535|3534|3534.5|3533.5|565
1609402320000|2020-12-31 08:12:00|3534|3532.5|3533.5|3532.5|3534|3532.5|3533.5|3532.5|872
1609402330000|2020-12-31 08:12:10|3533|3533|3533.5|3532.5|3534|3533|3533|3532.5|264
1609402340000|2020-12-31 08:12:20|3533|3532|3531|3530.5|3533|3532|3531|3530.5|1349
1609402350000|2020-12-31 08:12:30||3530||3530.5||3530.5||3530|329
1609402360000|2020-12-31 08:12:40|3530.5|3530|3530|3528.5|3530.5|3530|3529|3528|1457
1609402370000|2020-12-31 08:12:50|3530.5|3529|3530.5|3529.5|3531|3530|3530|3528.5|322
1609402380000|2020-12-31 08:13:00|3530|3529|3530.5|3528.5|3530.5|3529.5|3529.5|3528.5|698
1609402390000|2020-12-31 08:13:10|3530|3529.5|3528.5|3527|3530|3529.5|3527|3526|11442
1609402400000|2020-12-31 08:13:20|3528|3527.5|3529|3528.5|3529.5|3528.5|3528|3527.5|422
1609402410000|2020-12-31 08:13:30|3528.5|3528|3527.5|3526.5|3529|3528|3527.5|3526|741
1609402420000|2020-12-31 08:13:40|3527|3526|3528.5|3526.5|3528.5|3527|3526.5|3526|720
1609402430000|2020-12-31 08:13:50|3528|3527|3527.5|3527|3528.5|3527|3527.5|3527|100
1609402440000|2020-12-31 08:14:00|3528|3527.5|3528.5|3527|3528.5|3527.5|3528|3527|237
1609402450000|2020-12-31 08:14:10|3527.5|3526.5|3528.5|3527.5|3528.5|3527.5|3527|3526.5|1104
1609402460000|2020-12-31 08:14:20|3528|3526.5|3527.5|3526.5|3528|3527|3527.5|3526.5|463
1609402470000|2020-12-31 08:14:30|3527|3526|3527.5|3526|3527.5|3526.5|3526.5|3526|1105
1609402480000|2020-12-31 08:14:40|3527|3526.5|3527|3526.5|3527.5|3526.5|3526.5|3526|383
1609402490000|2020-12-31 08:14:50|3527.5|3526|3527.5|3526.5|3527.5|3526.5|3527.5|3526|135
1609402500000|2020-12-31 08:15:00|3527||3527.5||3527.5||3527||463
1609402510000|2020-12-31 08:15:10|3527|3526|3527|3526.5|3527.5|3526.5|3527|3526|302
1609402520000|2020-12-31 08:15:20|3526.5|3526|3527|3526|3527|3526|3526.5|3526|561
1609402530000|2020-12-31 08:15:30|3526.5|3525.5|3523.5|3523|3526.5|3525.5|3523|3522.5|4988
1609402540000|2020-12-31 08:15:40|||||||||60
1609402550000|2020-12-31 08:15:50|3524|3523.5|3522|3521|3524|3523.5|3522|3521|1402
1609402560000|2020-12-31 08:16:00|3521.5|3521.5|3522|3521|3522|3521.5|3521.5|3521|10
1609402570000|2020-12-31 08:16:10|3521.5|3521.5|3521.5|3521|3521.5|3521.5|3521.5|3521|51
1609402580000|2020-12-31 08:16:20|3522|3521.5|3522|3521.5|3522|3521.5|3522|3521|157
1609402590000|2020-12-31 08:16:30|3521.5|3521|3520.5|3520|3521.5|3521|3520.5|3520|1143
1609402600000|2020-12-31 08:16:40|3521|3520.5|3521|3520|3521.5|3521|3520.5|3520|1474
1609402610000|2020-12-31 08:16:50|3520.5|3520.5|3521|3520.5|3521.5|3521|3520.5|3520|1116
1609402620000|2020-12-31 08:17:00|3521.5|3521|3521|3520.5|3521.5|3521|3521|3520.5|691
1609402630000|2020-12-31 08:17:10|3520.5|3520|3521|3520|3521|3520.5|3520.5|3520|644
1609402650000|2020-12-31 08:17:30|3520.5|3519.5|3521|3520|3521|3520.5|3519.5|3519|4420
1609402660000|2020-12-31 08:17:40||3520.5||3520.5||3520.5||3520.5|13
1609402670000|2020-12-31 08:17:50|3521.5|3521|3521|3520|3521.5|3521|3520|3519.5|6293
1609402680000|2020-12-31 08:18:00|3520.5|3520.5|3521|3520.5|3521.5|3521|3520.5|3520|2463
1609402690000|2020-12-31 08:18:10|3520.5|3520|3520|3519|3520.5|3520|3520|3519|402
1609402700000|2020-12-31 08:18:20|||||||||87
1609402710000|2020-12-31 08:18:30|3519.5||3519.5||3520||3519.5||1309
1609402720000|2020-12-31 08:18:40|3519|3518.5|3518.5|3517.5|3519.5|3519|3517.5|3517|2045
1609402730000|2020-12-31 08:18:50|3519|3518|3519|3518|3520|3519.5|3519|3517.5|3355
1609402740000|2020-12-31 08:19:00|3519.5|3518.5|3519.5|3519|3519.5|3519|3518.5|3517.5|4580
1609402750000|2020-12-31 08:19:10|3520|3519.5|3519.5|3518.5|3520|3519.5|3519.5|3518.5|1470
1609402760000|2020-12-31 08:19:20|3519|3519|3520|3519.5|3520|3519.5|3519|3518.5|2082
1609402770000|2020-12-31 08:19:30|3519.5|3519|3519|3518.5|3520|3519|3519|3518|1165
1609402780000|2020-12-31 08:19:40|3518.5|3518|3518.5|3517.5|3519|3518|3518|3517|760
1609402790000|2020-12-31 08:19:50|3518|3517|3518|3517|3518.5|3517|3517|3516|2855
1609402800000|2020-12-31 08:20:00|3518.5|3517.5|3519|3517.5|3519|3518|3518.5|3517|315
1609402810000|2020-12-31 08:20:10|3518.5|3518|3519.5|3519|3520|3519.5|3518.5|3518|156
1609402820000|2020-12-31 08:20:20|3519|3518.5|3523|3522|3523.5|3522.5|3519|3518.5|2490
1609402830000|2020-12-31 08:20:30|3522.5|3522.5|3525|3524|3525|3524.5|3522.5|3521.5|4712
1609402850000|2020-12-31 08:20:50|3525.5|3524.5|3525|3524|3525.5|3524.5|3524|3523.5|2694
1609402860000|2020-12-31 08:21:00|3524.5|3523.5|3527|3525.5|3527|3526|3524|3523.5|3251
1609402870000|2020-12-31 08:21:10|3526.5||3527||3527||3526.5||0
1609402880000|2020-12-31 08:21:20|3526.5|3526|3527.5|3526.5|3527.5|3527|3526.5|3526|1604
1609402890000|2020-12-31 08:21:30|3528|3527|3529|3528|3529|3528|3527.5|3527|1092
1609402900000|2020-12-31 08:21:40|3529.5|3527.5|3530|3529.5|3530|3529.5|3529.5|3527.5|289
1609402910000|2020-12-31 08:21:50|3529.5|3529|3529.5|3529|3529.5|3529|3529.5|3529|67
1609402920000|2020-12-31 08:22:00|3529|3528.5|3529|3528|3529.5|3529|3528.5|3528|752
1609402930000|2020-12-31 08:22:10|3528.5||3528.5||3528.5||3528.5||170
1609402940000|2020-12-31 08:22:20|||||||||154
1609402950000|2020-12-31 08:22:30|3528|3527.5|3527|3525.5|3528.5|3527.5|3526.5|3525.5|1558
1609402960000|2020-12-31 08:22:40|3526.5|3526|3526|3525|3527|3526|3526|3525|350
1609402970000|2020-12-31 08:22:50|||||||||1
1609402980000|2020-12-31 08:23:00|3526.5|3525.5|3528.5|3528|3528.5|3528|3526.5|3525|4244
1609402990000|2020-12-31 08:23:10|3528|3527.5|3530|3529.5|3530|3529.5|3528|3527.5|2300
1609403000000|2020-12-31 08:23:20|3529.5|3529|3530|3529.5|3530|3529.5|3529|3528.5|304
1609403010000|2020-12-31 08:23:30|3529.5|3529|3529.5|3529|3530|3529.5|3529|3528|1343
1609403030000|2020-12-31 08:23:50|3529|3528.5|3529.5|3528|3529.5|3528.5|3529|3528|186
1609403040000|2020-12-31 08:24:00|3529||3529||3529||3528.5||50
1609403050000|2020-12-31 08:24:10|3528.5|3527.5|3528.5|3527.5|3528.5|3528|3528|3527|3447
1609403060000|2020-12-31 08:24:20||3528||3527.5||3528||3527.5|666
1609403070000|2020-12-31 08:24:30|3528|3528|3528.5|3528|3528.5|3528|3528|3527.5|482
1609403080000|2020-12-31 08:24:40|3529.5|3528.5|3531.5|3530.5|3531.5|3530.5|3529.5|3528.5|3386
1609403090000|2020-12-31 08:24:50||3531||3530.5||3531||3530.5|0
1609403100000|2020-12-31 08:25:00|3531|3530|3531.5|3530.5|3531.5|3530.5|3530.5|3530|801454
1609403110000|2020-12-31 08:25:10|3531|3530|3531|3530|3531.5|3530|3530.5|3530|1370
1609403120000|2020-12-31 08:25:20|3530.5|3530.5|3531.5|3530.5|3531.5|3531|3530|3529|1849
1609403140000|2020-12-31 08:25:40|3531|3530|3530|3529.5|3531.5|3530|3530|3529|0
1609403150000|2020-12-31 08:25:50|3530.5|3529|3530|3529.5|3530.5|3529.5|3529.5|3529|501
1609403160000|2020-12-31 08:26:00|3529.5|3529|3529.5|3529|3530|3529.5|3529|3528|2263
1609403170000|2020-12-31 08:26:10|3529|3528.5|3528.5|3527.5|3529.5|3529|3528.5|3527.5|51
1609403180000|2020-12-31 08:26:20|3528|3527|3527|3526.5|3528.5|3527.5|3526.5|3525.5|724
1609403190000|2020-12-31 08:26:30|3526.5|3526|3526.5|3526|3526.5|3526.5|3526.5|3525.5|617
1609403200000|2020-12-31 08:26:40|3527|3526.5|3527.5|3527|3527.5|3527|3526.5|3525.5|5824
1609403210000|2020-12-31 08:26:50|3527|3526.5|3527.5|3526|3527.5|3526.5|3527|3526|697
1609403220000|2020-12-31 08:27:00|3527||3527||3527||3526.5||13
1609403230000|2020-12-31 08:27:10|3526.5|3526.5|3527.5|3526.5|3527.5|3526.5|3526.5|3526|541
1609403240000|2020-12-31 08:27:20|3527|3527|3527|3526.5|3528|3527.5|3527|3526.5|1036
1609403250000|2020-12-31 08:27:30|3526.5|3526|3526.5|3525.5|3526.5|3526|3526|3525.5|1524
1609403260000|2020-12-31 08:27:40|3526||3526||3526||3526||45
1609403270000|2020-12-31 08:27:50|||||||||16
1609403280000|2020-12-31 08:28:00|3526.5|3526|3528|3527|3528|3527|3526.5|3525.5|936
1609403290000|2020-12-31 08:28:10|3527.5|3526.5|3527.5|3526.5|3527.5|3526.5|3527|3526|84
1609403300000|2020-12-31 08:28:20|3527|3526|3525|3524.5|3527|3526|3525|3524|2289
1609403310000|2020-12-31 08:28:30|3525.5||3525.5||3525.5||3525||256
1609403320000|2020-12-31 08:28:40|3525|3524|3525|3524|3525|3524.5|3524.5|3524|363
1609403330000|2020-12-31 08:28:50|3524.5||3524.5||3525||3524.5||14
1609403340000|2020-12-31 08:29:00|3525|3524.5|3527|3526|3527|3526|3525|3524.5|3729
1609403350000|2020-12-31 08:29:10|3526.5|3525.5|3526|3525.5|3527|3525.5|3526|3525|210
1609403360000|2020-12-31 08:29:20|3526.5|3525|3525.5|3525|3526.5|3525|3525.5|3525|0
1609403370000|2020-12-31 08:29:30|3526|3525.5|3525|3524|3526|3525.5|3524.5|3524|1314
1609403390000|2020-12-31 08:29:50|3525.5|3524.5|3524.5|3524|3525.5|3524.5|3524.5|3524|1880
1609403400000|2020-12-31 08:30:00|3525|3524.5|3524.5|3524|3525|3524.5|3524.5|3524|927
1609403410000|2020-12-31 08:30:10|3524|3523.5|3524|3523.5|3524.5|3524|3524|3523.5|709
1609403420000|2020-12-31 08:30:20|3524.5|3524|3525|3524|3525|3524.5|3524.5|3523.5|2290
1609403430000|2020-12-31 08:30:30|3525.5|3524.5|3526|3525|3526|3525.5|3525.5|3524.5|273
1609403440000|2020-12-31 08:30:40|3525.5|3524.5|3525.5|3524.5|3526|3524.5|3525.5|3524.5|0
1609403450000|2020-12-31 08:30:50|3526|3525|3526|3525.5|3527|3526|3526|3524.5|390
1609403460000|2020-12-31 08:31:00|3526.5|3525|3527|3526|3527.5|3526.5|3526.5|3525|702
1609403470000|2020-12-31 08:31:10|3526.5|3525.5|3526|3525|3526.5|3525.5|3526|3525|250
1609403480000|2020-12-31 08:31:20|3525.5|3524.5|3525.5|3524|3525.5|3524.5|3525|3524|16
1609403490000|2020-12-31 08:31:30|3525|3524.5|3525.5|3524.5|3525.5|3524.5|3525|3524.5|90
1609403500000|2020-12-31 08:31:40|3526|3525|3526.5|3526|3526.5|3526|3525.5|3524.5|2501
1609403510000|2020-12-31 08:31:50|3526|3525.5|3526.5|3525.5|3526.5|3526|3526|3525.5|463
1609403520000|2020-12-31 08:32:00|3526|3525|3526.5|3525.5|3526.5|3526|3526|3525|100
1609403530000|2020-12-31 08:32:10|3526|3525|3526|3525.5|3526.5|3525.5|3525.5|3524.5|2363
1609403540000|2020-12-31 08:32:20|||||||||500010
1609403550000|2020-12-31 08:32:30|3526.5|3526|3527|3526|3527|3526|3526.5|3526|532
1609403560000|2020-12-31 08:32:40|3526.5|3526.5|3527|3526|3527|3526.5|3526.5|3526|13
1609403570000|2020-12-31 08:32:50|3526.5|3525.5|3526|3525.5|3526.5|3525.5|3526|3525.5|36
1609403580000|2020-12-31 08:33:00|3525.5|3525|3526|3525.5|3526|3525.5|3525.5|3525|226
1609403590000|2020-12-31 08:33:10|3526.5|3526|3526.5|3525.5|3526.5|3526|3526.5|3525.5|469
1609403600000|2020-12-31 08:33:20|3526||3526||3526||3526||0
1609403610000|2020-12-31 08:33:30|3526.5|3525|3525.5|3525|3526.5|3525|3525.5|3525|248
1609403620000|2020-12-31 08:33:40|3525|3524.5|3525|3524.5|3525|3524.5|3525|3524.5|2753
1609403630000|2020-12-31 08:33:50|3525.5|3525|3525|3524.5|3525.5|3525|3525|3524.5|579
1609403640000|2020-12-31 08:34:00|3525.5|3525|3525.5|3524.5|3525.5|3525|3525.5|3524.5|393
1609403650000|2020-12-31 08:34:10|3525|3525|3526.5|3525.5|3526.5|3525.5|3525|3524.5|3065
1609403660000|2020-12-31 08:34:20|3527|3526|3527.5|3527|3528|3527.5|3527|3526|1381
1609403670000|2020-12-31 08:34:30|3527|3526.5|3527|3526.5|3527.5|3527|3527|3526.5|115
1609403680000|2020-12-31 08:34:40|3527.5|3527|3527.5|3526.5|3527.5|3527|3527.5|3526.5|0
1609403690000|2020-12-31 08:34:50|3528|3527|3527|3526|3528|3527.5|3526.5|3526|1068
1609403700000|2020-12-31 08:35:00|||||||||141
1609403710000|2020-12-31 08:35:10||3526.5||3526.5||3526.5||3526.5|200
1609403720000|2020-12-31 08:35:20|3527.5|3527|3527|3526|3527.5|3527|3526.5|3526|2887
1609403730000|2020-12-31 08:35:30|3527.5|3526.5|3529|3528|3529|3528|3527.5|3526|2640
1609403750000|2020-12-31 08:35:50|3528.5|3528.5|3530|3529.5|3530|3529.5|3528.5|3527.5|3716
1609403760000|2020-12-31 08:36:00|3529.5|3529|3530|3529|3530|3529.5|3529|3528.5|1649
1609403770000|2020-12-31 08:36:10|3529.5|3529.5|3530|3529|3530|3529.5|3529.5|3529|70
1609403780000|2020-12-31 08:36:20|3530.5|3529.5|3531|3530|3531|3530|3530.5|3529|473
1609403790000|2020-12-31 08:36:30|3531.5|3530.5|3531|3530|3531.5|3531|3530.5|3530|3852
1609403800000|2020-12-31 08:36:40|||||||||10
1609403810000|2020-12-31 08:36:50|3530.5|3529.5|3532.5|3532|3532.5|3532|3529.5|3529|3887
1609403820000|2020-12-31 08:37:00|3533|3532.5|3534|3533.5|3534|3533.5|3533|3532.5|1671
1609403830000|2020-12-31 08:37:10|3534.5|3534|3534|3533.5|3534.5|3534|3534|3533.5|836
1609403840000|2020-12-31 08:37:20|3533.5|3533|3533.5|3532|3533.5|3533|3533.5|3532|2
1609403850000|2020-12-31 08:37:30|3533|3531.5|3532|3531|3533.5|3532|3532|3531|232
1609403860000|2020-12-31 08:37:40|3531.5|3531.5|3531.5|3530.5|3532|3531.5|3531|3530.5|2093
1609403870000|2020-12-31 08:37:50|3531|3530|3531.5|3530.5|3531.5|3530.5|3530.5|3530|335
1609403880000|2020-12-31 08:38:00||3531||3530.5||3531||3530.5|51
1609403890000|2020-12-31 08:38:10||3531||3531||3531||3531|0
1609403900000|2020-12-31 08:38:20|3532|3531.5|3533|3532|3533|3532|3532|3531.5|2573
1609403910000|2020-12-31 08:38:30|3532.5||3532.5||3532.5||3532.5||0
1609403920000|2020-12-31 08:38:40|3532|3531.5|3532.5|3532|3532.5|3532|3532|3531|868
1609403930000|2020-12-31 08:38:50|||||||||233
1609403940000|2020-12-31 08:39:00|3532|3531|3532.5|3532|3533|3532.5|3532|3531|1329
1609403950000|2020-12-31 08:39:10|3533|3532.5|3532.5|3532|3533|3532.5|3532.5|3532|896
1609403960000|2020-12-31 08:39:20|||||||||13
1609403970000|2020-12-31 08:39:30|3533|3531.5|3532.5|3531.5|3533|3531.5|3532|3531.5|1450
1609403980000|2020-12-31 08:39:40||3532||3532||3532||3532|385
1609403990000|2020-12-31 08:39:50|3532|3531.5|3532.5|3532|3532.5|3532|3532|3531|1001661
1609404000000|2020-12-31 08:40:00|3533|3532.5|3534.5|3534|3535|3534|3533|3532.5|1235
1609404010000|2020-12-31 08:40:10|3534|3533.5|3534|3533.5|3534.5|3534|3534|3533|60
1609404020000|2020-12-31 08:40:20|3533.5|3533|3534|3533|3534|3533|3533.5|3533|425
1609404030000|2020-12-31 08:40:30||3533.5||3533.5||3533.5||3533.5|310
1609404040000|2020-12-31 08:40:40|3533.5|3533|3532.5|3532|3534|3533.5|3532.5|3532|2872
1609404050000|2020-12-31 08:40:50|3532|3531.5|3532.5|3531.5|3532.5|3532|3532|3531|171
1609404060000|2020-12-31 08:41:00|3532||3532||3532||3532||225
1609404070000|2020-12-31 08:41:10|3531.5|3531|3531.5|3531|3531.5|3531|3531|3530.5|389
1609404080000|2020-12-31 08:41:20|3531|3530.5|3531|3530|3531.5|3531|3531|3530|52
1609404090000|2020-12-31 08:41:30|3530.5||3530.5||3530.5||3530.5||592
1609404100000|2020-12-31 08:41:40|3531|3530.5|3529.5|3528.5|3531|3530.5|3529.5|3528.5|4499
1609404120000|2020-12-31 08:42:00|3529|3529|3530.5|3529.5|3530.5|3530|3529|3529|2295
1609404130000|2020-12-31 08:42:10|3530|3529|3530|3529|3530|3529.5|3529.5|3529|298
1609404140000|2020-12-31 08:42:20|3530.5|3529.5|3530.5|3530|3530.5|3530|3530.5|3529.5|10
1609404150000|2020-12-31 08:42:30||3529.5||3529.5||3530||3529.5|3369
1609404160000|2020-12-31 08:42:40|3531|3530|3531.5|3531|3532|3531.5|3531|3529.5|1310
1609404170000|2020-12-31 08:42:50|3532|3531.5|3533|3532|3533|3532|3531.5|3530.5|2201
1609404180000|2020-12-31 08:43:00|3533.5|3532.5|3533|3532.5|3533.5|3533|3533|3532.5|868
1609404190000|2020-12-31 08:43:10|3532.5|3532|3532|3531|3532.5|3532|3531.5|3530.5|1531
1609404200000|2020-12-31 08:43:20||3531.5||3530.5||3531.5||3530.5|4
1609404210000|2020-12-31 08:43:30|3531.5|3531|3531.5|3530.5|3531.5|3531|3531.5|3530.5|20
1609404220000|2020-12-31 08:43:40|3531|3531|3531.5|3530.5|3531.5|3531|3531|3530.5|50
1609404230000|2020-12-31 08:43:50|3531|3531|3531|3530|3531|3531|3530|3529.5|23228
1609404240000|2020-12-31 08:44:00|3530.5|3529.5|3530.5|3529.5|3530.5|3530|3530|3529.5|1072
1609404250000|2020-12-31 08:44:10|3530|3529|3529.5|3528.5|3530|3530|3529.5|3528.5|1647
1609404270000|2020-12-31 08:44:30|3529|3529|3529.5|3528.5|3529.5|3529|3529|3528.5|459
1609404280000|2020-12-31 08:44:40|3529|3528|3528.5|3527.5|3529|3528|3528.5|3527.5|906
1609404290000|2020-12-31 08:44:50||3528||3528||3528||3528|0
1609404300000|2020-12-31 08:45:00|||||||||14
1609404310000|2020-12-31 08:45:10|||||||||1470
1609404320000|2020-12-31 08:45:20|3528|3527.5|3528|3527.5|3528.5|3528|3527.5|3527|1657
1609404330000|2020-12-31 08:45:30|3528.5|3528|3528.5|3528|3528.5|3528|3528|3527.5|2009
1609404340000|2020-12-31 08:45:40|3528|3527.5|3527.5|3527|3528|3527.5|3527.5|3526.5|1852
1609404350000|2020-12-31 08:45:50|3527|3526.5|3527|3526|3527|3526.5|3527|3526|745
1609404360000|2020-12-31 08:46:00||3526.5||3526.5||3526.5||3526.5|100
1609404370000|2020-12-31 08:46:10|3527.5|3527|3527.5|3527|3527.5|3527|3527.5|3527|225
1609404380000|2020-12-31 08:46:20|3527|3526.5|3527|3526.5|3527|3526.5|3527|3526|354
1609404390000|2020-12-31 08:46:30|3526.5|3526|3526.5|3526|3526.5|3526|3526.5|3526|186
1609404400000|2020-12-31 08:46:40|3527|3526.5|3528|3527|3528.5|3527.5|3527|3526.5|3529
1609404410000|2020-12-31 08:46:50|||||||||25
1609404420000|2020-12-31 08:47:00|3527.5|3526.5|3528|3527|3528|3527.5|3527|3526.5|1725
1609404430000|2020-12-31 08:47:10|3527.5|3527.5|3528|3527.5|3528|3527.5|3527.5|3527.5|503
1609404440000|2020-12-31 08:47:20|||||||||1335
1609404450000|2020-12-31 08:47:30|3527.5|3527|3527.5|3527|3527.5|3527|3527.5|3527|394
1609404460000|2020-12-31 08:47:40|3527|3526.5|3527|3526.5|3527|3526.5|3526.5|3526|779
1609404470000|2020-12-31 08:47:50|3526.5|3526|3526.5|3526|3526.5|3526|3526.5|3526|0
1609404480000|2020-12-31 08:48:00|3526|3525.5|3526.5|3526|3526.5|3526|3526|3525.5|1144
1609404490000|2020-12-31 08:48:10|||||||||11
1609404500000|2020-12-31 08:48:20|3526|3525.5|3526.5|3526|3526.5|3526|3526|3525.5|650
1609404530000|2020-12-31 08:48:50|3527|3526.5|3527.5|3527|3528|3527|3527|3526.5|3232
1609404540000|2020-12-31 08:49:00|||||||||338
1609404550000|2020-12-31 08:49:10|3528|3527.5|3528|3527.5|3528|3527.5|3528|3527.5|48
1609404560000|2020-12-31 08:49:20|3528.5|3528|3528|3527.5|3528.5|3528|3528|3527.5|350
1609404570000|2020-12-31 08:49:30|3528.5|3527|3527.5|3526.5|3528.5|3527|3527|3526.5|1928
1609404580000|2020-12-31 08:49:40|3527|3527|3527.5|3527|3527.5|3527|3527|3527|100
1609404590000|2020-12-31 08:49:50|3528|3527.5|3529.5|3528.5|3529.5|3528.5|3528|3527.5|3654
1609404600000|2020-12-31 08:50:00|3530|3529|3530.5|3529.5|3531|3530.5|3530|3528.5|928
1609404610000|2020-12-31 08:50:10|3530||3530||3530||3530||0
1609404620000|2020-12-31 08:50:20|3529.5|3529|3530|3529|3530|3529.5|3529.5|3529|403
1609404630000|2020-12-31 08:50:30|3529.5|3529.5|3529|3528|3530|3529.5|3528.5|3528|747
1609404640000|2020-12-31 08:50:40|3529.5|3528.5|3529|3528|3529.5|3529|3529|3528|387
1609404650000|2020-12-31 08:50:50|3528.5|3528.5|3529|3528|3529|3528.5|3528.5|3528|435
1609404660000|2020-12-31 08:51:00||3528.5||3528.5||3528.5||3528.5|295
1609404670000|2020-12-31 08:51:10|3528.5|3528|3528.5|3528|3529.5|3528.5|3528|3527.5|1647
1609404680000|2020-12-31 08:51:20|3528|3527.5|3528.5|3527.5|3528.5|3527.5|3528|3527.5|674
1609404690000|2020-12-31 08:51:30|3528|3527|3528|3527|3528|3527.5|3528|3527|900
1609404700000|2020-12-31 08:51:40|3527.5||3527.5||3527.5||3527.5||0
1609404710000|2020-12-31 08:51:50|3528|3527.5|3528|3527|3528|3527.5|3527.5|3527|2287
1609404720000|2020-12-31 08:52:00|3527.5|3527.5|3528.5|3528|3528.5|3528|3527.5|3527|2093
1609404730000|2020-12-31 08:52:10|3528|3527.5|3528.5|3528|3528.5|3528|3528|3527.5|1644
1609404740000|2020-12-31 08:52:20|3529|3528.5|3529|3528.5|3529|3528.5|3529|3528.5|218
1609404750000|2020-12-31 08:52:30|3529.5|3528|3530|3529.5|3530|3529.5|3529.5|3528|916
1609404760000|2020-12-31 08:52:40||3529||3529||3529.5||3529|174
1609404770000|2020-12-31 08:52:50|3529.5|3528.5|3528.5|3528|3529.5|3528.5|3528.5|3528|263
1609404790000|2020-12-31 08:53:10|3529|3528.5|3529.5|3528.5|3529.5|3529|3529|3528.5|643
1609404810000|2020-12-31 08:53:30|3529|3528|3529.5|3528.5|3529.5|3528.5|3528.5|3528|353
1609404820000|2020-12-31 08:53:40|3529|3529|3529.5|3528.5|3529.5|3529|3529|3528.5|827
1609404830000|2020-12-31 08:53:50|3529|3528|3528.5|3528|3529|3528|3528.5|3528|688
1609404840000|2020-12-31 08:54:00|3529||3529||3529||3529||102
1609404850000|2020-12-31 08:54:10|3529.5|3528.5|3530|3529|3530|3529.5|3529|3528.5|4298
1609404860000|2020-12-31 08:54:20|3529.5||3529.5||3530||3529.5||136
1609404870000|2020-12-31 08:54:30|3529|3528.5|3528.5|3528|3529|3528.5|3528.5|3528|302
1609404880000|2020-12-31 08:54:40|3529|3528.5|3529|3528|3529|3528.5|3529|3528|170
1609404890000|2020-12-31 08:54:50||3528.5||3528.5||3528.5||3528.5|0
1609404900000|2020-12-31 08:55:00|3528.5|3528|3528.5|3528|3528.5|3528|3528.5|3528|204
1609404910000|2020-12-31 08:55:10|3529|3528.5|3529|3528.5|3529|3528.5|3529|3528.5|56
1609404920000|2020-12-31 08:55:20|3528.5|3528|3528|3527.5|3528.5|3528|3528|3527.5|2703
1609404930000|2020-12-31 08:55:30|3528.5|3528|3527.5|3527|3528.5|3528|3527.5|3527|219
1609404940000|2020-12-31 08:55:40|3528|3527.5|3528|3527|3528|3527.5|3528|3527|321
1609404950000|2020-12-31 08:55:50|3528.5|3527.5|3528|3527|3528.5|3528|3528|3527|580
1609404960000|2020-12-31 08:56:00|3527.5|3526.5|3527|3526|3527.5|3526.5|3527|3526|232
1609404970000|2020-12-31 08:56:10||3526.5||3526.5||3526.5||3526.5|273
1609404990000|2020-12-31 08:56:30|||||||||546
1609405000000|2020-12-31 08:56:40|||||||||35
1609405010000|2020-12-31 08:56:50|3527.5|3527|3527|3526.5|3528|3527.5|3527|3526.5|2587
1609405030000|2020-12-31 08:57:10|||||||||30
1609405040000|2020-12-31 08:57:20|3526.5|3526|3526.5|3526|3527|3526.5|3526.5|3526|1671
1609405050000|2020-12-31 08:57:30|3527|3526.5|3526.5|3526|3527|3526.5|3526.5|3526|1899
1609405060000|2020-12-31 08:57:40|||||||||10
1609405070000|2020-12-31 08:57:50|3527|3526.5|3526.5|3526|3527|3526.5|3526.5|3526|50
1609405080000|2020-12-31 08:58:00|||||||||259
1609405110000|2020-12-31 08:58:30|3526|3525.5|3526.5|3526|3526.5|3526|3525.5|3525|2472
1609405130000|2020-12-31 08:58:50|3527|3526.5|3526.5|3526|3527|3526.5|3526|3525|4611
1609405140000|2020-12-31 08:59:00|||||||||267
1609405150000|2020-12-31 08:59:10|3527|3526.5|3527|3526.5|3527|3526.5|3527|3526.5|164
1609405160000|2020-12-31 08:59:20|3526.5|3526|3527|3526.5|3527|3526.5|3526.5|3525.5|2380
1609405170000|2020-12-31 08:59:30|3526.5|3526|3527|3526.5|3527|3526.5|3526.5|3526|90
1609405180000|2020-12-31 08:59:40|3526.5|3526|3527|3526.5|3527|3526.5|3526.5|3526|69
1609405190000|2020-12-31 08:59:50|3526.5|3526|3526.5|3526|3526.5|3526|3526.5|3526|637
1609405200000|2020-12-31 09:00:00|3526|3525.5|3526|3525|3526|3525.5|3526|3525|496
1609405210000|2020-12-31 09:00:10|3525.5|3525.5|3526|3525.5|3526|3525.5|3525.5|3525|2652
1609405230000|2020-12-31 09:00:30|||||||||3
1609405240000|2020-12-31 09:00:40|3526.5|3526|3527.5|3526.5|3527.5|3526.5|3526.5|3526|1413
1609405250000|2020-12-31 09:00:50|3527||3527||3527||3527||1
1609405260000|2020-12-31 09:01:00|3527.5|3527|3528.5|3527.5|3528.5|3527.5|3527.5|3527|1413
1609405270000|2020-12-31 09:01:10|3528|3528|3528.5|3527.5|3528.5|3528|3528|3527.5|834
1609405290000|2020-12-31 09:01:30|3528|3528|3527.5|3527|3528.5|3528|3527.5|3527|668
1609405310000|2020-12-31 09:01:50|3528|3527.5|3531|3530|3531|3530|3528|3527.5|2681
1609405320000|2020-12-31 09:02:00|3530.5|3529.5|3531|3530|3531|3530|3529.5|3529|402
1609405330000|2020-12-31 09:02:10|3531.5|3530.5|3532|3531|3532|3531|3531.5|3530.5|3
1609405340000|2020-12-31 09:02:20|3531.5|3530.5|3531|3530|3531.5|3530.5|3530.5|3530|564
1609405350000|2020-12-31 09:02:30|3531.5|3530.5|3532|3531.5|3532|3531.5|3531.5|3530|2377
1609405360000|2020-12-31 09:02:40||3531||3531.5||3531.5||3531|3
1609405370000|2020-12-31 09:02:50||3531||3531.5||3531.5||3531|0
1609405380000|2020-12-31 09:03:00|3531.5|3531|3532|3531|3532|3531|3531|3530|1123
1609405390000|2020-12-31 09:03:10|3531.5||3531.5||3531.5||3531.5||5
1609405400000|2020-12-31 09:03:20|3531|3530.5|3531|3530|3531|3530.5|3530.5|3530|329
1609405420000|2020-12-31 09:03:40|3530.5|3530.5|3530.5|3530|3531|3530.5|3530.5|3530|583
1609405430000|2020-12-31 09:03:50|3530|3529.5|3530|3529.5|3530.5|3529.5|3530|3529.5|439
1609405440000|2020-12-31 09:04:00|3530.5|3530|3530.5|3530|3530.5|3530|3530.5|3530|441
1609405450000|2020-12-31 09:04:10|3530|3529.5|3530|3529|3530|3529.5|3530|3529|594
1609405460000|2020-12-31 09:04:20|3529.5|3528.5|3529|3528|3529.5|3528.5|3529|3528|89
1609405470000|2020-12-31 09:04:30|3528.5|3528.5|3528|3527|3529|3528.5|3527.5|3527|148
1609405480000|2020-12-31 09:04:40|3527.5|3527.5|3529|3528|3529|3528.5|3527.5|3527|2177
1609405490000|2020-12-31 09:04:50|3528.5|3528.5|3530|3529|3530|3529|3528.5|3528.5|1613
1609405500000|2020-12-31 09:05:00|3529.5||3529.5||3530||3529.5||50
1609405510000|2020-12-31 09:05:10|3530|3529.5|3529.5|3529|3531|3530|3529.5|3529|633
1609405520000|2020-12-31 09:05:20|3529|3528.5|3529.5|3529|3529.5|3529|3528.5|3528|1591
1609405530000|2020-12-31 09:05:30|3529|3528.5|3530|3529.5|3530|3529.5|3528|3527|4619
1609405540000|2020-12-31 09:05:40|3530.5|3530|3530.5|3530|3531|3530.5|3530.5|3530|4424
1609405550000|2020-12-31 09:05:50|3531|3530.5|3532|3531.5|3532|3531.5|3531|3530.5|3543
1609405560000|2020-12-31 09:06:00|3532.5|3532|3532|3531.5|3532.5|3532|3532|3531.5|2965
1609405570000|2020-12-31 09:06:10|3531.5|3531|3532|3531|3532|3531.5|3531.5|3531|1059
1609405580000|2020-12-31 09:06:20|3531.5|3530.5|3531.5|3531|3531.5|3531|3531|3530.5|748
1609405590000|2020-12-31 09:06:30|3531|3530.5|3531|3530|3531|3530.5|3530|3529|948
1609405600000|2020-12-31 09:06:40|3530.5|3530.5|3531.5|3531|3532|3531.5|3530.5|3530.5|1571
1609405610000|2020-12-31 09:06:50||3530.5||3530.5||3531||3530.5|91
1609405620000|2020-12-31 09:07:00||3531||3531||3531||3531|0
1609405630000|2020-12-31 09:07:10||3530.5||3531||3531||3530.5|341
1609405640000|2020-12-31 09:07:20|3531|3530.5|3531|3530.5|3531|3531|3531|3530.5|742
1609405650000|2020-12-31 09:07:30|3531.5|3530|3531.5|3531|3532|3531|3531.5|3530|652
1609405660000|2020-12-31 09:07:40|||||||||13
1609405670000|2020-12-31 09:07:50|||||||||104
1609405680000|2020-12-31 09:08:00|||||||||28
1609405690000|2020-12-31 09:08:10|3531|3530.5|3531|3530.5|3531|3530.5|3531|3530.5|826
1609405700000|2020-12-31 09:08:20|3531.5|3531|3531.5|3531|3532|3531.5|3531.5|3531|1000
1609405710000|2020-12-31 09:08:30|3532|3531.5|3534|3533.5|3534|3533.5|3532|3531.5|3604
1609405720000|2020-12-31 09:08:40|3533.5|3533|3534|3533.5|3534|3533.5|3533.5|3533|1123
1609405730000|2020-12-31 09:08:50|3534.5|3534|3535|3534.5|3535|3534.5|3534.5|3534|266
1609405740000|2020-12-31 09:09:00|3534.5|3534|3534|3533.5|3535|3534.5|3534|3533|825
1609405750000|2020-12-31 09:09:10|3533.5|3533|3534|3533.5|3534|3533.5|3533.5|3533|1861
1609405760000|2020-12-31 09:09:20|3533.5|3533|3533|3532.5|3534|3533.5|3533|3532|336
1609405770000|2020-12-31 09:09:30|3532.5|3532|3533|3532.5|3533|3532.5|3532.5|3532|868
1609405780000|2020-12-31 09:09:40|3532.5|3532|3532|3531.5|3533|3532|3532|3531.5|174
1609405790000|2020-12-31 09:09:50|||||||||13
1609405800000|2020-12-31 09:10:00|3531.5|3531|3534.5|3534|3534.5|3534|3531.5|3531|8954
1609405810000|2020-12-31 09:10:10|3535|3534.5|3535.5|3535|3537|3536|3535|3534.5|6205
1609405820000|2020-12-31 09:10:20|3535|3534.5|3536.5|3535.5|3536.5|3536|3535|3534|2435
1609405830000|2020-12-31 09:10:30|3536|3536|3537|3536.5|3537.5|3536.5|3536|3536|1783
1609405840000|2020-12-31 09:10:40|3537.5|3536|3538|3537.5|3538|3537.5|3537|3536|835
1609405850000|2020-12-31 09:10:50|3537.5|3537|3537.5|3536.5|3537.5|3537|3537.5|3536.5|384
1609405860000|2020-12-31 09:11:00|3538|3537|3538.5|3538|3539|3538.5|3538|3537|1354
1609405870000|2020-12-31 09:11:10|3539|3538.5|3539|3538.5|3539|3538.5|3539|3538.5|1296
1609405880000|2020-12-31 09:11:20|||||||||1314
1609405890000|2020-12-31 09:11:30|||||||||2228
1609405910000|2020-12-31 09:11:50|||||||||50
1609405920000|2020-12-31 09:12:00|3538.5|3538|3539|3538.5|3539|3538.5|3538.5|3538|169
1609405930000|2020-12-31 09:12:10|3538.5|3538|3538|3537.5|3538.5|3538|3538|3537.5|539
1609405940000|2020-12-31 09:12:20|||||||||84
1609405950000|2020-12-31 09:12:30|3538.5|3538|3538.5|3538|3539|3538|3538.5|3538|2859
1609405960000|2020-12-31 09:12:40|||||||||13
1609405970000|2020-12-31 09:12:50|3538|3537.5|3538.5|3537.5|3538.5|3538|3538|3537.5|106
1609405980000|2020-12-31 09:13:00|3538|3537|3537.5|3536.5|3538.5|3537.5|3537.5|3536.5|265
1609405990000|2020-12-31 09:13:10|3537|3536|3537|3536.5|3537.5|3536.5|3537|3536|169
1609406000000|2020-12-31 09:13:20|3537.5|3537|3537.5|3537|3537.5|3537|3537.5|3537|840
1609406010000|2020-12-31 09:13:30|3537|3536.5|3537|3536.5|3537.5|3537|3537|3536.5|1242
1609406020000|2020-12-31 09:13:40|3536.5|3536|3537|3536|3537|3536|3536.5|3536|235
1609406030000|2020-12-31 09:13:50||3536.5||3536.5||3536.5||3536.5|25
1609406040000|2020-12-31 09:14:00|3537.5||3537||3537.5||3537||169
1609406050000|2020-12-31 09:14:10||3536||3536||3536.5||3536|0
1609406060000|2020-12-31 09:14:20||3536.5||3536.5||3536.5||3536.5|0
1609406070000|2020-12-31 09:14:30|3536.5|3536|3537|3536|3537|3536|3536.5|3536|116
1609406080000|2020-12-31 09:14:40||3536.5||3536.5||3536.5||3536.5|0
1609406090000|2020-12-31 09:14:50||3536||3536.5||3536.5||3536|0
1609406100000|2020-12-31 09:15:00||3536||3536.5||3536.5||3536|0
1609406110000|2020-12-31 09:15:10|3536.5|3536|3536.5|3536|3537|3536.5|3536.5|3536|226
1609406120000|2020-12-31 09:15:20||3535.5||3536||3536||3535.5|260
1609406130000|2020-12-31 09:15:30||3535.5||3535.5||3535.5||3535.5|213
1609406140000|2020-12-31 09:15:40|3536||3536.5||3536.5||3536||387
1609406150000|2020-12-31 09:15:50|3536|3536|3536.5|3536|3536.5|3536|3536|3536|370
1609406180000|2020-12-31 09:16:20|3537|3536.5|3538|3537|3538|3537|3536.5|3536.5|5458
1609406190000|2020-12-31 09:16:30|3537.5|3536.5|3537.5|3537|3537.5|3537|3537|3536.5|381
1609406200000|2020-12-31 09:16:40|3537|3536.5|3539.5|3539|3540|3539|3537|3536.5|6743
1609406230000|2020-12-31 09:17:10|||||||||6
1609406240000|2020-12-31 09:17:20|3540|3539.5|3540|3539.5|3540|3539.5|3540|3539.5|644
1609406250000|2020-12-31 09:17:30|3540.5|3540|3541|3540.5|3541.5|3540.5|3540.5|3540|3761
1609406260000|2020-12-31 09:17:40|3540.5|3540|3541|3540.5|3541|3540.5|3540.5|3540|2225
1609406270000|2020-12-31 09:17:50|||||||||17
1609406280000|2020-12-31 09:18:00|3540.5|3540|3539.5|3538.5|3540.5|3540|3539|3538.5|1156
1609406290000|2020-12-31 09:18:10|3540|3539|3540|3539.5|3540|3539.5|3539.5|3539|0
1609406300000|2020-12-31 09:18:20|3541.5|3541|3543|3542.5|3543|3542.5|3541.5|3541|7661
1609406310000|2020-12-31 09:18:30|3543.5|3543|3546|3545.5|3546|3545.5|3543.5|3543|1560
1609406320000|2020-12-31 09:18:40|3545.5|3545|3546|3545|3546|3545.5|3545|3544.5|2890
1609406330000|2020-12-31 09:18:50|3546.5|3545.5|3546.5|3545.5|3546.5|3546|3546.5|3545|762
1609406340000|2020-12-31 09:19:00|3546|3545|3546|3545.5|3546|3545.5|3546|3545|485
1609406350000|2020-12-31 09:19:10|3545.5|3545|3546|3545|3546|3545.5|3545|3544|2177
1609406360000|2020-12-31 09:19:20|3545.5|3544.5|3545.5|3545|3546|3545.5|3545|3544.5|1974
1609406370000|2020-12-31 09:19:30|3545|3544.5|3544.5|3543.5|3545.5|3545|3544.5|3543.5|2267
1609406380000|2020-12-31 09:19:40|3545|3543|3544.5|3544|3545|3544.5|3544.5|3543|455
1609406390000|2020-12-31 09:19:50||3543.5||3543.5||3544||3543.5|691
1609406400000|2020-12-31 09:20:00||3543||3543||3543||3543|0
1609406410000|2020-12-31 09:20:10|3544|3542.5|3543.5|3542.5|3544.5|3543.5|3543.5|3542|214
1609406420000|2020-12-31 09:20:20|3543|3542|3543|3542|3543.5|3542.5|3542.5|3542|438
1609406430000|2020-12-31 09:20:30|3542.5|3542.5|3543|3542.5|3543|3542.5|3542.5|3542|839
1609406440000|2020-12-31 09:20:40|3542.5|3542|3542|3541.5|3542.5|3542|3542|3541.5|1562
1609406450000|2020-12-31 09:20:50|||||||||678
1609406460000|2020-12-31 09:21:00|3542.5|3542|3543|3542.5|3543|3542.5|3542.5|3542|2555
1609406470000|2020-12-31 09:21:10|3542.5|3542|3543|3542.5|3543|3542.5|3542.5|3542|803
1609406480000|2020-12-31 09:21:20|||||||||123
1609406490000|2020-12-31 09:21:30|||||||||1190
1609406510000|2020-12-31 09:21:50|||||||||3
1609406520000|2020-12-31 09:22:00|||||||||14
1609406530000|2020-12-31 09:22:10|3543.5|3543|3543|3542.5|3543.5|3543|3543|3542.5|2561
1609406540000|2020-12-31 09:22:20|3542.5|3542|3543|3542.5|3543|3542.5|3542.5|3542|900
1609406550000|2020-12-31 09:22:30|||||||||14
1609406560000|2020-12-31 09:22:40|3543.5|3543|3543.5|3543|3544|3543.5|3543.5|3543|1320
1609406570000|2020-12-31 09:22:50|3544|3543.5|3544.5|3543.5|3544.5|3543.5|3544|3543.5|260
1609406580000|2020-12-31 09:23:00|3544|3543|3544|3543|3544|3543|3543.5|3543|200
1609406590000|2020-12-31 09:23:10|3544.5|3543.5|3544.5|3544|3544.5|3544|3544.5|3543.5|152
1609406600000|2020-12-31 09:23:20|||||||||257
1609406610000|2020-12-31 09:23:30|3544|3543.5|3544.5|3544|3544.5|3544|3544|3543.5|799
1609406620000|2020-12-31 09:23:40|||||||||14
1609406630000|2020-12-31 09:23:50|||||||||140
1609406640000|2020-12-31 09:24:00|3545|3544.5|3545|3544.5|3546|3545.5|3545|3544.5|5112
1609406650000|2020-12-31 09:24:10|3545.5|3545|3546|3545|3546|3545|3545.5|3545|1019
1609406660000|2020-12-31 09:24:20|3545.5|3545.5|3546|3545.5|3546|3545.5|3545.5|3545.5|600
1609406670000|2020-12-31 09:24:30|3546.5|3546|3546.5|3546|3546.5|3546|3546.5|3546|654
1609406680000|2020-12-31 09:24:40|3547|3546.5|3547|3546.5|3547.5|3546.5|3547|3546.5|310
1609406700000|2020-12-31 09:25:00|3547.5|3547|3548|3547.5|3548.5|3547.5|3547.5|3547|729
1609406710000|2020-12-31 09:25:10|3547.5|3547|3547|3546.5|3547.5|3547.5|3547|3546|3998
1609406720000|2020-12-31 09:25:20|3547.5|3547|3547.5|3547|3547.5|3547|3547.5|3546.5|766
1609406730000|2020-12-31 09:25:30|3547|3546.5|3546.5|3546|3547|3546.5|3546.5|3546|1068
1609406740000|2020-12-31 09:25:40|||||||||40
1609406750000|2020-12-31 09:25:50|3547|3546.5|3546|3545.5|3547|3546.5|3546|3545|1302
1609406760000|2020-12-31 09:26:00|3545.5|3545|3546|3545.5|3546|3545.5|3545|3544.5|1060
1609406770000|2020-12-31 09:26:10|3546.5|3546|3547|3546.5|3547|3546.5|3546.5|3545.5|2926
1609406780000|2020-12-31 09:26:20|3547.5|3547|3547|3546.5|3547.5|3547|3547|3546.5|361
1609406790000|2020-12-31 09:26:30|3547.5|3547|3548.5|3548|3549|3548|3547.5|3547|1030
1609406820000|2020-12-31 09:27:00|3549|3548.5|3549.5|3549|3550|3549|3549|3548.5|408
1609406840000|2020-12-31 09:27:20|3550|3549.5|3550|3549.5|3550.5|3549.5|3550|3549.5|622
1609406850000|2020-12-31 09:27:30|||||||||143
1609406870000|2020-12-31 09:27:50|3549.5|3549|3550|3549.5|3550|3549.5|3549.5|3549|851
1609406890000|2020-12-31 09:28:10|||||||||25
1609406900000|2020-12-31 09:28:20|3550.5|3550|3550|3549.5|3551|3550|3550|3549.5|2662
1609406910000|2020-12-31 09:28:30|3550.5|3549|3548.5|3548|3550.5|3549|3548.5|3548|1662
1609406940000|2020-12-31 09:29:00|3549|3548.5|3549|3548.5|3549|3548.5|3549|3548.5|344
1609406950000|2020-12-31 09:29:10|3549.5|3549|3549.5|3549|3549.5|3549|3549.5|3549|727
1609406960000|2020-12-31 09:29:20|3550|3549.5|3550.5|3549.5|3550.5|3549.5|3550|3549.5|651
1609406970000|2020-12-31 09:29:30|3550|3549|3549.5|3549|3550.5|3549|3549.5|3548.5|175
1609406980000|2020-12-31 09:29:40||3548.5||3549||3549||3548.5|534
1609406990000|2020-12-31 09:29:50|3549|3548.5|3549|3548.5|3549|3548.5|3549|3548.5|339
1609407000000|2020-12-31 09:30:00|3548.5|3548|3547.5|3547|3549|3548|3547.5|3547|332
1609407010000|2020-12-31 09:30:10|3547|3546.5|3546.5|3546|3547|3546.5|3546.5|3546|28
1609407020000|2020-12-31 09:30:20|3547|3546.5|3546.5|3546|3547|3546.5|3546.5|3546|414
1609407030000|2020-12-31 09:30:30|3546|3545.5|3545.5|3545|3546|3545.5|3545.5|3545|105
1609407040000|2020-12-31 09:30:40|3546|3545.5|3546.5|3546|3546.5|3546|3546|3545.5|411
1609407050000|2020-12-31 09:30:50|3546|3545.5|3546.5|3546|3546.5|3546|3546|3545.5|86
1609407060000|2020-12-31 09:31:00|3546|3545.5|3546.5|3545|3546.5|3545.5|3545.5|3545|390
1609407070000|2020-12-31 09:31:10|3546|3545.5|3546|3545.5|3546|3545.5|3546|3545.5|100
1609407080000|2020-12-31 09:31:20|3545.5|3545|3545.5|3545|3545.5|3545|3545.5|3545|240
1609407090000|2020-12-31 09:31:30|3545|3544.5|3545.5|3545|3545.5|3545|3545|3544.5|1170
1609407100000|2020-12-31 09:31:40|3545|3544.5|3545.5|3545|3545.5|3545|3545|3544.5|263
1609407110000|2020-12-31 09:31:50|||||||||232
1609407120000|2020-12-31 09:32:00|3545|3544.5|3545|3544.5|3545|3544.5|3545|3544.5|216
1609407130000|2020-12-31 09:32:10|3545.5|3545|3545.5|3545|3545.5|3545|3545.5|3544.5|892
1609407140000|2020-12-31 09:32:20|||||||||1104
1609407160000|2020-12-31 09:32:40|||||||||20
1609407170000|2020-12-31 09:32:50|3546|3545.5|3544.5|3544|3546.5|3546|3544.5|3544|2502
1609407180000|2020-12-31 09:33:00|3545||3545||3545||3545||0
1609407190000|2020-12-31 09:33:10|3544.5|3543.5|3544.5|3543.5|3544.5|3544|3544|3543.5|71
1609407200000|2020-12-31 09:33:20|3544|3543|3544|3543|3544|3543|3544|3543|0
1609407210000|2020-12-31 09:33:30|3543.5|3543.5|3543.5|3543|3543.5|3543.5|3543.5|3543|310
1609407220000|2020-12-31 09:33:40|3544|3543.5|3544|3543.5|3544|3543.5|3544|3543.5|296
1609407230000|2020-12-31 09:33:50||3543||3543||3543||3543|0
1609407240000|2020-12-31 09:34:00|3543.5|3543.5|3543.5|3543|3544|3543.5|3543.5|3543|317
1609407250000|2020-12-31 09:34:10|||||||||35
1609407260000|2020-12-31 09:34:20|3544|3543.5|3543.5|3543|3544|3543.5|3543|3542.5|1087
1609407270000|2020-12-31 09:34:30|3543|3542.5|3543.5|3542.5|3543.5|3543|3543|3542.5|0
1609407280000|2020-12-31 09:34:40|3543|3543|3543|3542.5|3543.5|3543|3543|3542.5|15
1609407290000|2020-12-31 09:34:50|3542.5|3542|3542.5|3542|3543|3542|3542.5|3542|2431
1609407300000|2020-12-31 09:35:00|3542|3541.5|3541|3540.5|3542|3541.5|3541|3540.5|1697
1609407310000|2020-12-31 09:35:10|3541.5|3541|3542|3541.5|3542|3541.5|3541.5|3541|1293
1609407320000|2020-12-31 09:35:20||3541||3541||3541||3541|0
1609407340000|2020-12-31 09:35:40|3541.5||3541.5||3541.5||3541.5||29
1609407360000|2020-12-31 09:36:00|3542|3541.5|3541.5|3541|3542|3541.5|3541.5|3541|1245
1609407380000|2020-12-31 09:36:20|||||||||3
1609407390000|2020-12-31 09:36:30|3542|3541.5|3543|3542.5|3543.5|3542.5|3541.5|3541|5437
1609407400000|2020-12-31 09:36:40|3542.5|3542|3543|3542|3543|3542|3542.5|3542|499
1609407410000|2020-12-31 09:36:50|3542.5||3542.5||3542.5||3542.5||0
1609407420000|2020-12-31 09:37:00|3543||3543||3543||3543||0
1609407430000|2020-12-31 09:37:10||3542.5||3542.5||3542.5||3542|300
1609407440000|2020-12-31 09:37:20|3542.5|3542|3542.5|3542|3543|3542|3542.5|3542|0
1609407450000|2020-12-31 09:37:30|||||||||187
1609407460000|2020-12-31 09:37:40|3542|3541.5|3542|3541.5|3542|3541.5|3542|3541.5|138
1609407470000|2020-12-31 09:37:50|3542.5|3542|3542|3541.5|3542.5|3542|3542|3541.5|731
1609407480000|2020-12-31 09:38:00|3541.5|3541|3541|3540.5|3541.5|3541|3541|3540.5|786
1609407490000|2020-12-31 09:38:10|||||||||12
1609407500000|2020-12-31 09:38:20|3541.5|3541|3541.5|3541|3541.5|3541|3541.5|3541|72
1609407510000|2020-12-31 09:38:30||3540.5||3540.5||3540.5||3540.5|0
1609407520000|2020-12-31 09:38:40|3541|3541|3541|3540.5|3541|3541|3541|3540.5|78
1609407530000|2020-12-31 09:38:50|3540.5|3540|3541|3540.5|3541|3540.5|3539.5|3539|13967
1609407540000|2020-12-31 09:39:00|3541.5|3541|3543.5|3543|3543.5|3543|3541.5|3541|5664
1609407550000|2020-12-31 09:39:10|3544|3543.5|3546|3545|3546|3545|3544|3543.5|1153
1609407560000|2020-12-31 09:39:20|3546.5|3545.5|3547.5|3546.5|3548|3547.5|3546.5|3545.5|1331
1609407570000|2020-12-31 09:39:30|3547|3547|3546.5|3546|3547|3547|3546.5|3545.5|1096
1609407580000|2020-12-31 09:39:40|3546|3545.5|3546.5|3545.5|3547.5|3546.5|3546|3545.5|9819
1609407590000|2020-12-31 09:39:50|3547|3546|3545|3544.5|3547|3546|3545|3544.5|1079
1609407600000|2020-12-31 09:40:00|3545.5|3545|3545.5|3545|3546|3545.5|3545.5|3544.5|1306
1609407610000|2020-12-31 09:40:10|3545|3544.5|3545.5|3544.5|3545.5|3544.5|3544.5|3544|654
1609407620000|2020-12-31 09:40:20|3545|3544|3545.5|3545|3545.5|3545|3544.5|3544|3519
1609407630000|2020-12-31 09:40:30|3545|3544.5|3545|3544.5|3545|3544.5|3545|3544.5|301
1609407640000|2020-12-31 09:40:40|||||||||117
1609407650000|2020-12-31 09:40:50|3544.5|3544|3544.5|3544|3544.5|3544|3544.5|3543.5|67
1609407660000|2020-12-31 09:41:00|||||||||209
1609407670000|2020-12-31 09:41:10|||||||||30
1609407680000|2020-12-31 09:41:20|||||||||500
1609407690000|2020-12-31 09:41:30|||||||||481
1609407700000|2020-12-31 09:41:40|||||||||316
1609407710000|2020-12-31 09:41:50|||||||||386
1609407720000|2020-12-31 09:42:00|||||||||130
1609407730000|2020-12-31 09:42:10|||||||||200
1609407750000|2020-12-31 09:42:30|3544|3543.5|3544.5|3543.5|3544.5|3543.5|3543.5|3543|745
1609407760000|2020-12-31 09:42:40||3544||3544||3544||3544|0
1609407800000|2020-12-31 09:43:20|3544|3543.5|3544|3543.5|3544|3543.5|3544|3543.5|50
1609407810000|2020-12-31 09:43:30|3543.5|3543|3543.5|3543|3543.5|3543|3543.5|3543|109
1609407820000|2020-12-31 09:43:40|3543|3542.5|3543|3542|3543|3542.5|3543|3542|117
1609407830000|2020-12-31 09:43:50|||||||||213
1609407840000|2020-12-31 09:44:00|3542.5|3542.5|3542.5|3542|3543|3542.5|3542.5|3542|946
1609407850000|2020-12-31 09:44:10|3542|3541.5|3542.5|3541.5|3542.5|3542|3542|3541.5|939
1609407860000|2020-12-31 09:44:20|3542|3542|3542|3541.5|3542|3542|3542|3541.5|25
1609407870000|2020-12-31 09:44:30|3542.5||3542.5||3542.5||3542.5||156
1609407880000|2020-12-31 09:44:40|3542||3542.5||3542.5||3542||124
1609407890000|2020-12-31 09:44:50|3542|3542|3542.5|3541.5|3542.5|3542|3542|3541.5|250
1609407900000|2020-12-31 09:45:00|3543|3542|3542.5|3542|3543|3542.5|3542|3541.5|4252
1609407910000|2020-12-31 09:45:10|||||||||50
1609407920000|2020-12-31 09:45:20|3542|3541.5|3542.5|3542|3543|3542.5|3542|3541.5|5174
1609407930000|2020-12-31 09:45:30|3543|3542.5|3543.5|3543|3543.5|3543|3542.5|3542|3402
1609407980000|2020-12-31 09:46:20|3543|3542.5|3543.5|3543|3543.5|3543|3543|3542.5|423
1609407990000|2020-12-31 09:46:30|||||||||204
1609408020000|2020-12-31 09:47:00|||||||||693
1609408030000|2020-12-31 09:47:10|3544|3543.5|3544|3543.5|3544|3543.5|3544|3543.5|244
1609408040000|2020-12-31 09:47:20|3543.5|3543|3543.5|3543|3543.5|3543|3543.5|3543|272
1609408070000|2020-12-31 09:47:50||3542.5||3543||3543||3542.5|1105
1609408100000|2020-12-31 09:48:20|3543|3542.5|3543.5|3543|3543.5|3543|3543|3542.5|600
1609408110000|2020-12-31 09:48:30|3544|3543.5|3545|3544.5|3546|3545.5|3543.5|3543|8719
1609408120000|2020-12-31 09:48:40|||||||||399
1609408140000|2020-12-31 09:49:00|3544.5|3544|3544.5|3544|3545|3544|3544.5|3544|664
1609408160000|2020-12-31 09:49:20|||||||||388
1609408170000|2020-12-31 09:49:30|3544|3543.5|3544|3543.5|3544|3543.5|3544|3543.5|112
1609408180000|2020-12-31 09:49:40|3544.5|3544|3544.5|3544|3544.5|3544|3544.5|3544|162
1609408190000|2020-12-31 09:49:50|||||||||3
1609408200000|2020-12-31 09:50:00|3545|3544.5|3545|3544.5|3545|3544.5|3545|3544.5|2029
1609408210000|2020-12-31 09:50:10|3545.5|3545|3547|3546.5|3547|3546.5|3545.5|3545|945
1609408220000|2020-12-31 09:50:20|||||||||60
1609408240000|2020-12-31 09:50:40|3546.5|3546|3546.5|3545.5|3547|3546|3546.5|3545.5|83
1609408250000|2020-12-31 09:50:50||3546||3546||3546||3546|0
1609408260000|2020-12-31 09:51:00|3547|3546.5|3547|3546.5|3547|3546.5|3547|3546.5|240
1609408280000|2020-12-31 09:51:20|3547.5|3547|3547|3546.5|3547.5|3547|3547|3546.5|962
1609408290000|2020-12-31 09:51:30|3546.5|3546|3547|3546.5|3547|3546.5|3546.5|3545.5|696
1609408300000|2020-12-31 09:51:40|3547.5|3546|3546.5|3546|3547.5|3546|3546.5|3546|89
1609408310000|2020-12-31 09:51:50|||||||||400
1609408330000|2020-12-31 09:52:10|||||||||5
1609408340000|2020-12-31 09:52:20|||||||||2000
1609408350000|2020-12-31 09:52:30|3546|3545.5|3546|3545|3546|3545.5|3546|3545|363
1609408370000|2020-12-31 09:52:50|3545.5||3545.5||3545.5||3545.5||0
1609408380000|2020-12-31 09:53:00|3546|3545.5|3546|3545.5|3546|3545.5|3546|3545.5|1497
1609408410000|2020-12-31 09:53:30|||||||||156
1609408420000|2020-12-31 09:53:40||3545||3545.5||3545.5||3545|650
1609408430000|2020-12-31 09:53:50|3545.5|3545|3545|3544.5|3545.5|3545|3545|3544.5|2440
1609408440000|2020-12-31 09:54:00|3545.5|3545|3546|3545|3546|3545|3545.5|3545|671
1609408450000|2020-12-31 09:54:10|3545.5||3545.5||3545.5||3545.5||2
1609408460000|2020-12-31 09:54:20|3545|3544.5|3545.5|3544.5|3545.5|3544.5|3545|3544.5|1924
1609408470000|2020-12-31 09:54:30||3545||3544.5||3545||3544.5|13
1609408480000|2020-12-31 09:54:40||3545||3545||3545||3545|0
1609408490000|2020-12-31 09:54:50|3546|3545.5|3545|3544.5|3546|3545.5|3545|3544.5|4964
1609408500000|2020-12-31 09:55:00||3544||3544.5||3544.5||3544|276
1609408520000|2020-12-31 09:55:20||3544||3544.5||3544.5||3544|482
1609408530000|2020-12-31 09:55:30|3545.5|3545|3546|3545.5|3546|3545.5|3545.5|3545|2148
1609408540000|2020-12-31 09:55:40|3545.5|3545|3545.5|3545|3545.5|3545|3545.5|3545|201
1609408550000|2020-12-31 09:55:50|||||||||280
1609408560000|2020-12-31 09:56:00|3545|3544.5|3545|3544.5|3545|3544.5|3545|3544|99
1609408570000|2020-12-31 09:56:10|3544.5|3544|3544|3543.5|3544.5|3544|3544|3543|161
1609408590000|2020-12-31 09:56:30|3544.5|3544|3544.5|3544|3544.5|3544|3544|3543.5|3046
1609408610000|2020-12-31 09:56:50|3544|3543.5|3544.5|3544|3544.5|3544|3544|3543.5|679
1609408630000|2020-12-31 09:57:10|3545|3544.5|3544.5|3544|3545|3544.5|3544.5|3544|1490
1609408640000|2020-12-31 09:57:20|3545|3544.5|3546.5|3545.5|3546.5|3545.5|3545|3544.5|2527
1609408650000|2020-12-31 09:57:30|3547|3546|3547|3546.5|3547|3546.5|3547|3546|956
1609408660000|2020-12-31 09:57:40|3547.5|3547|3547.5|3547|3547.5|3547|3547.5|3547|2559
1609408690000|2020-12-31 09:58:10|3548|3547.5|3547.5|3547|3548|3547.5|3547.5|3547|68
1609408700000|2020-12-31 09:58:20|||||||||210
1609408720000|2020-12-31 09:58:40|3547|3546.5|3547|3546.5|3547|3546.5|3546.5|3546|934
1609408730000|2020-12-31 09:58:50|3547.5|3547|3547|3546.5|3547.5|3547|3547|3546|803
1609408740000|2020-12-31 09:59:00|3547.5|3547|3547.5|3547|3548|3547|3547.5|3547|419
1609408750000|2020-12-31 09:59:10|3548||3547.5||3548||3547.5||60
1609408760000|2020-12-31 09:59:20|||||||||70
1609408770000|2020-12-31 09:59:30|3547|3546.5|3546.5|3546|3547|3546.5|3546.5|3546|187
1609408780000|2020-12-31 09:59:40|3547|3546.5|3547|3546.5|3547|3546.5|3547|3546.5|1414
1609408790000|2020-12-31 09:59:50|3546.5|3546|3546.5|3546|3546.5|3546|3546.5|3546|140
1609408800000|2020-12-31 10:00:00|3547|3546.5|3547|3546.5|3547.5|3546.5|3546.5|3546|3008
1609408810000|2020-12-31 10:00:10|3547.5|3547|3547.5|3547|3547.5|3547|3547|3547|293
1609408820000|2020-12-31 10:00:20|||||||||5
1609408830000|2020-12-31 10:00:30|3547|3546.5|3547.5|3547|3547.5|3547|3547|3546.5|526
1609408840000|2020-12-31 10:00:40||3546.5||3546.5||3546.5||3546.5|0
1609408850000|2020-12-31 10:00:50||3547||3547||3547||3547|0
1609408860000|2020-12-31 10:01:00|||||||||81
1609408880000|2020-12-31 10:01:20|3547|3546.5|3547|3546.5|3547|3546.5|3547|3546.5|0
1609408900000|2020-12-31 10:01:40|3546.5|3546|3546.5|3545.5|3546.5|3546|3546.5|3545.5|397
1609408910000|2020-12-31 10:01:50||3546||3546||3546||3546|0
1609408960000|2020-12-31 10:02:40|||||||||22
1609408970000|2020-12-31 10:02:50|3546|3545.5|3546|3545|3546|3545.5|3546|3545|31
1609408980000|2020-12-31 10:03:00|3545.5||3545.5||3545.5||3545.5||271
1609408990000|2020-12-31 10:03:10|3546||3546||3546||3546||188
1609409000000|2020-12-31 10:03:20|3545.5||3546||3546||3545.5||60
1609409010000|2020-12-31 10:03:30|3546.5|3545.5|3546|3545.5|3547|3546|3546|3545.5|4869
1609409020000|2020-12-31 10:03:40||3545||3545||3545||3545|0
1609409030000|2020-12-31 10:03:50|3545.5||3545.5||3545.5||3545.5||0
1609409040000|2020-12-31 10:04:00|3546||3546||3546||3546||129
1609409070000|2020-12-31 10:04:30|3545.5|3545.5|3546|3545.5|3546|3545.5|3545.5|3545.5|250
1609409080000|2020-12-31 10:04:40|3545.5|3545|3549|3548.5|3549|3548.5|3545.5|3545|3026
1609409090000|2020-12-31 10:04:50|3549.5|3549|3549|3548.5|3549.5|3549|3549|3548.5|983
1609409100000|2020-12-31 10:05:00|3548.5|3548|3548.5|3548|3548.5|3548|3548.5|3548|2432
1609409110000|2020-12-31 10:05:10|3549|3548.5|3549|3548|3549|3548.5|3548.5|3548|805
1609409120000|2020-12-31 10:05:20||3548.5||3548.5||3548.5||3548.5|0
1609409130000|2020-12-31 10:05:30||3548||3548.5||3548.5||3548|0
1609409140000|2020-12-31 10:05:40|3548.5|3548|3549|3548|3549|3548.5|3548.5|3548|413
1609409160000|2020-12-31 10:06:00|3548.5||3548.5||3549||3548.5||215
1609409170000|2020-12-31 10:06:10|3548|3547.5|3547.5|3547|3548|3547.5|3547.5|3547|680
1609409180000|2020-12-31 10:06:20|3547|3546.5|3547.5|3546.5|3547.5|3546.5|3547|3546.5|451
1609409190000|2020-12-31 10:06:30|3547||3547||3547||3547||28
1609409200000|2020-12-31 10:06:40|3547.5|3547|3547|3546.5|3547.5|3547|3547|3546.5|836
1609409210000|2020-12-31 10:06:50|||||||||299
1609409220000|2020-12-31 10:07:00|||||||||255
1609409230000|2020-12-31 10:07:10|3546.5|3546|3546.5|3546|3547|3546|3546.5|3546|117
1609409240000|2020-12-31 10:07:20|3547|3546.5|3546.5|3546|3547|3546.5|3546.5|3546|856
1609409260000|2020-12-31 10:07:40|||||||||100
1609409270000|2020-12-31 10:07:50|||||||||512
1609409280000|2020-12-31 10:08:00|3547|3546.5|3547|3546.5|3547.5|3547|3547|3546|1543
1609409290000|2020-12-31 10:08:10|3547.5|3546|3547|3546.5|3547.5|3547|3547|3546|610
1609409300000|2020-12-31 10:08:20||3546||3546||3546||3546|0
1609409320000|2020-12-31 10:08:40||3546.5||3546||3546.5||3546|190
1609409330000|2020-12-31 10:08:50||3546.5||3546.5||3546.5||3546|2084
1609409340000|2020-12-31 10:09:00|||||||||50
1609409350000|2020-12-31 10:09:10|3547.5|3547|3548.5|3547.5|3549|3548.5|3547.5|3547|5289
1609409360000|2020-12-31 10:09:20||3548||3548||3548||3547.5|35
1609409380000|2020-12-31 10:09:40|3549|3548.5|3549|3548.5|3549.5|3549|3549|3548.5|1151
1609409390000|2020-12-31 10:09:50|3549.5|3549|3550|3549|3550|3549.5|3549.5|3548.5|872
1609409410000|2020-12-31 10:10:10|3550.5|3549.5|3550|3549.5|3550.5|3550|3550|3549.5|1258
1609409420000|2020-12-31 10:10:20|3550.5|3550|3550.5|3550|3550.5|3550|3550.5|3550|1000
1609409430000|2020-12-31 10:10:30|3550|3549.5|3550.5|3549.5|3550.5|3549.5|3550|3549.5|193
1609409440000|2020-12-31 10:10:40||3550||3549.5||3550||3549.5|0
1609409450000|2020-12-31 10:10:50|3550|3550|3550|3549.5|3550|3550|3550|3549.5|0
1609409460000|2020-12-31 10:11:00|3549.5|3549|3550|3549|3550|3549|3549.5|3549|168
1609409470000|2020-12-31 10:11:10||3549.5||3549.5||3549.5||3549.5|0
1609409490000|2020-12-31 10:11:30|3549.5|3549|3549.5|3549|3549.5|3549|3549.5|3549|410
1609409500000|2020-12-31 10:11:40|||||||||120
1609409510000|2020-12-31 10:11:50|3550|3549.5|3549.5|3549|3550|3549.5|3549.5|3549|171
1609409520000|2020-12-31 10:12:00|3549|3548.5|3549|3548.5|3549.5|3548.5|3549|3548.5|244
1609409540000|2020-12-31 10:12:20|3548.5|3548|3548|3547.5|3548.5|3548|3548|3547.5|1374
1609409550000|2020-12-31 10:12:30|3548.5|3548|3548.5|3548|3548.5|3548|3548.5|3548|297
1609409570000|2020-12-31 10:12:50|3549|3548.5|3549|3548.5|3549|3548.5|3549|3548.5|850
1609409580000|2020-12-31 10:13:00|3549.5|3549|3549|3548.5|3549.5|3549|3549|3548.5|1241
1609409590000|2020-12-31 10:13:10|||||||||41
1609409600000|2020-12-31 10:13:20|3549.5|3549|3549.5|3548.5|3550|3549.5|3549.5|3548.5|1588
1609409640000|2020-12-31 10:14:00||3549||3549||3549||3548.5|100
1609409650000|2020-12-31 10:14:10|||||||||58
1609409660000|2020-12-31 10:14:20|3550|3549.5|3549.5|3549|3550|3549.5|3549.5|3549|620
1609409670000|2020-12-31 10:14:30|||||||||538
1609409680000|2020-12-31 10:14:40|3550|3549.5|3550.5|3549.5|3550.5|3549.5|3550|3549.5|1174
1609409690000|2020-12-31 10:14:50|3551|3550|3551|3550.5|3551.5|3550.5|3550.5|3550|452
1609409700000|2020-12-31 10:15:00|3551.5|3551|3552.5|3551.5|3552.5|3551.5|3551.5|3551|625
1609409710000|2020-12-31 10:15:10||3552||3552||3552||3552|0
1609409720000|2020-12-31 10:15:20|3553||3552.5||3553||3552.5||542
1609409730000|2020-12-31 10:15:30|||||||||35
1609409740000|2020-12-31 10:15:40|3553|3552.5|3553|3552.5|3553|3552.5|3552.5|3552.5|418
1609409750000|2020-12-31 10:15:50|3552.5|3552|3552.5|3552|3552.5|3552|3552.5|3552|610
1609409760000|2020-12-31 10:16:00|3553|3552.5|3553|3552|3553|3552.5|3553|3552|262
1609409770000|2020-12-31 10:16:10|3552.5||3552.5||3553||3552.5||750
1609409780000|2020-12-31 10:16:20|3553|3552.5|3552|3551.5|3553|3552.5|3551.5|3551|3050
1609409790000|2020-12-31 10:16:30|3552.5|3552|3552.5|3552|3552.5|3552|3552.5|3552|104
1609409800000|2020-12-31 10:16:40|||||||||45
1609409810000|2020-12-31 10:16:50|||||||||129
1609409830000|2020-12-31 10:17:10|3552|3551.5|3552|3551.5|3552.5|3551.5|3552|3551.5|893
1609409840000|2020-12-31 10:17:20|3552.5||3552.5||3552.5||3552||305
1609409860000|2020-12-31 10:17:40|3553|3552|3554|3553|3554|3553|3553|3552|4785
1609409870000|2020-12-31 10:17:50|3554.5|3553.5|3554|3553.5|3555|3554|3554|3553.5|1080
1609409890000|2020-12-31 10:18:10|3554.5|3554|3554.5|3554|3554.5|3554|3554.5|3554|195
1609409900000|2020-12-31 10:18:20|3554|3553.5|3554|3553.5|3554|3553.5|3554|3553.5|375
1609409910000|2020-12-31 10:18:30|3554.5|3554|3554.5|3554|3554.5|3554|3554.5|3554|940
1609409920000|2020-12-31 10:18:40|||||||||85
1609409930000|2020-12-31 10:18:50|3554|3553.5|3554.5|3553.5|3554.5|3554|3554|3553.5|491
1609409940000|2020-12-31 10:19:00||3554||3554||3554||3554|262
1609409950000|2020-12-31 10:19:10|||||||||4679
1609409960000|2020-12-31 10:19:20|||||||||943
1609409980000|2020-12-31 10:19:40|3555|3554.5|3554.5|3554|3555|3554.5|3554.5|3554|1315
1609409990000|2020-12-31 10:19:50|3555|3554.5|3556|3555|3556|3555.5|3555|3554.5|1929
1609410000000|2020-12-31 10:20:00|3555.5|3554|3552.5|3551.5|3556|3554|3552.5|3551.5|6591
1609410010000|2020-12-31 10:20:10|3552|3551|3551.5|3551|3552|3552|3551.5|3551|905
1609410020000|2020-12-31 10:20:20|3551|3550.5|3551.5|3550.5|3551.5|3550.5|3550.5|3550|360
1609410030000|2020-12-31 10:20:30|3551|3550|3551|3550.5|3551.5|3550.5|3551|3550|101
1609410040000|2020-12-31 10:20:40|3551.5|3550|3551.5|3550.5|3551.5|3551|3550.5|3550|206
1609410060000|2020-12-31 10:21:00||3551||3551||3551||3550.5|1053
1609410070000|2020-12-31 10:21:10|3551|3550.5|3550|3549.5|3551|3550.5|3550|3549.5|3420
1609410110000|2020-12-31 10:21:50|3549.5|3549|3548|3547.5|3549.5|3549|3548|3547.5|1354
1609410120000|2020-12-31 10:22:00|3548.5|3548|3548.5|3547.5|3549|3548.5|3548|3547.5|2483
1609410130000|2020-12-31 10:22:10|3549||3548.5||3549||3548||645
1609410140000|2020-12-31 10:22:20|3548|3548|3549|3548.5|3549|3548.5|3548|3548|2270
1609410150000|2020-12-31 10:22:30|3548.5|3548|3548|3547.5|3549|3548.5|3548|3547.5|505
1609410160000|2020-12-31 10:22:40|3548.5|3548|3549|3548.5|3549|3548.5|3548.5|3548|450
1609410180000|2020-12-31 10:23:00|||||||||150
1609410190000|2020-12-31 10:23:10|3549.5|3549|3551.5|3550.5|3551.5|3551|3549.5|3549|1066
1609410200000|2020-12-31 10:23:20||3551||3550.5||3551||3550.5|0
1609410220000|2020-12-31 10:23:40||3551||3550.5||3551||3550.5|68
1609410230000|2020-12-31 10:23:50|3551|3551|3551.5|3550.5|3551.5|3551|3551|3550.5|168
1609410240000|2020-12-31 10:24:00|3551||3551||3551||3551||0
1609410250000|2020-12-31 10:24:10|3551.5|3551|3550.5|3550|3551.5|3551|3550.5|3550|978
1609410260000|2020-12-31 10:24:20|3550|3549.5|3550|3549.5|3550|3549.5|3549.5|3548.5|965
1609410290000|2020-12-31 10:24:50|3549.5|3549|3550|3549|3550|3549|3549.5|3549|250
1609410300000|2020-12-31 10:25:00||3549.5||3549.5||3549.5||3549.5|1000
1609410310000|2020-12-31 10:25:10|3549.5|3549|3549.5|3549|3549.5|3549|3549.5|3549|0
1609410320000|2020-12-31 10:25:20|3550||3550||3550||3550||94
1609410330000|2020-12-31 10:25:30|3549.5|3549.5|3550|3549.5|3550.5|3550|3549.5|3549.5|1037
1609410350000|2020-12-31 10:25:50||3549||3549||3549||3549|191
1609410360000|2020-12-31 10:26:00|3549.5||3549.5||3549.5||3549.5||0
1609410370000|2020-12-31 10:26:10|3549|3548.5|3549.5|3548.5|3549.5|3548.5|3549|3548.5|330
1609410380000|2020-12-31 10:26:20|3549||3549.5||3549.5||3549||130
1609410390000|2020-12-31 10:26:30|3549||3549||3549||3549||6
1609410400000|2020-12-31 10:26:40|3548.5|3548|3549|3548.5|3549|3548.5|3548.5|3548|558
1609410410000|2020-12-31 10:26:50||3548||3548.5||3548.5||3548|0
1609410420000|2020-12-31 10:27:00|3548.5|3548|3549|3548.5|3549|3548.5|3548.5|3548|218
1609410430000|2020-12-31 10:27:10|3549.5|3548|3548|3547.5|3549.5|3549|3548|3547.5|3472
1609410440000|2020-12-31 10:27:20|3548.5|3548|3548.5|3547.5|3549|3548.5|3548.5|3547.5|615
1609410460000|2020-12-31 10:27:40|3548||3548||3548||3548||51
1609410470000|2020-12-31 10:27:50|3547.5|3547|3547.5|3547|3548|3547.5|3547.5|3547|369
1609410480000|2020-12-31 10:28:00|3548|3547.5|3548|3547.5|3548.5|3548|3548|3547.5|1108
1609410490000|2020-12-31 10:28:10|3548.5||3548||3548.5||3548||549
1609410500000|2020-12-31 10:28:20|3547.5|3547|3548|3547|3548|3547|3547.5|3547|227
1609410510000|2020-12-31 10:28:30|3547.5||3547.5||3547.5||3547.5||0
1609410520000|2020-12-31 10:28:40|||||||||53
1609410530000|2020-12-31 10:28:50|||||||||300
1609410550000|2020-12-31 10:29:10|||||||||14
1609410560000|2020-12-31 10:29:20|||||||||39
1609410580000|2020-12-31 10:29:40|3548|3547.5|3547|3546.5|3548|3547.5|3547|3546.5|5753
1609410600000|2020-12-31 10:30:00||3546||3546.5||3546.5||3546|0
1609410620000|2020-12-31 10:30:20|3546.5|3546|3547|3546.5|3547|3546.5|3546.5|3546|703
1609410630000|2020-12-31 10:30:30|3546.5|3546|3546.5|3546|3546.5|3546|3546.5|3546|500
1609410640000|2020-12-31 10:30:40|3546|3545.5|3546.5|3546|3546.5|3546|3546|3545.5|968
1609410650000|2020-12-31 10:30:50|3546|3545.5|3546|3545.5|3546|3545.5|3546|3545.5|351
1609410660000|2020-12-31 10:31:00||3545||3545||3545||3545|5
1609410670000|2020-12-31 10:31:10|3546.5|3545.5|3547|3546.5|3547|3546.5|3546.5|3545.5|4384
1609410680000|2020-12-31 10:31:20||3546||3546||3546.5||3546|0
1609410690000|2020-12-31 10:31:30|3546.5||3547||3547||3546.5||347
1609410710000|2020-12-31 10:31:50|3546.5|3545.5|3546.5|3545.5|3546.5|3545.5|3546.5|3545.5|0
1609410720000|2020-12-31 10:32:00|3546||3546||3546||3546||0
1609410730000|2020-12-31 10:32:10|3546.5|3546|3546.5|3545.5|3546.5|3546|3546.5|3545.5|483
1609410740000|2020-12-31 10:32:20|||||||||165
1609410760000|2020-12-31 10:32:40||3546||3545.5||3546||3545.5|100
1609410780000|2020-12-31 10:33:00|3546|3545|3546|3545.5|3546.5|3545.5|3545.5|3545|1523
1609410790000|2020-12-31 10:33:10|3545.5|3545|3546|3545.5|3546|3545.5|3545.5|3545|757
1609410800000|2020-12-31 10:33:20|||||||||434
1609410810000|2020-12-31 10:33:30|3545.5|3545|3546|3545.5|3546|3545.5|3545.5|3545|637
1609410820000|2020-12-31 10:33:40|||||||||36
1609410840000|2020-12-31 10:34:00|||||||||7
1609410860000|2020-12-31 10:34:20|||||||||77
1609410890000|2020-12-31 10:34:50|3545.5|3545|3545.5|3545|3545.5|3545|3545.5|3545|3458
1609410900000|2020-12-31 10:35:00|3545|3544.5|3544|3543|3545|3544.5|3543.5|3543|2006
1609410910000|2020-12-31 10:35:10|3543.5|3543.5|3545.5|3545|3545.5|3545|3543.5|3543.5|2293
1609410930000|2020-12-31 10:35:30|3545|3544.5|3545|3544.5|3545|3544.5|3545|3544|104
1609410940000|2020-12-31 10:35:40||3544||3544.5||3544.5||3544|0
1609410980000|2020-12-31 10:36:20|3545.5|3545|3546.5|3545.5|3546.5|3545.5|3545|3544.5|1820
1609410990000|2020-12-31 10:36:30|3546||3546||3546||3546||0
1609411000000|2020-12-31 10:36:40|||||||||184
1609411010000|2020-12-31 10:36:50|3545.5|3545|3546|3545|3546|3545.5|3545.5|3545|471
1609411030000|2020-12-31 10:37:10|3546.5|3545.5|3546|3545.5|3547|3546.5|3546|3545|3821
1609411040000|2020-12-31 10:37:20|3546.5|3546|3546.5|3545.5|3546.5|3546|3546.5|3545.5|30
1609411050000|2020-12-31 10:37:30|3546||3546||3546||3546||0
1609411080000|2020-12-31 10:38:00|||||||||29
1609411090000|2020-12-31 10:38:10|||||||||33
1609411100000|2020-12-31 10:38:20|3546.5|3546|3547|3546|3547|3546|3546.5|3546|1406
1609411110000|2020-12-31 10:38:30|3546.5|3545.5|3546|3545.5|3546.5|3546|3546|3545.5|14
1609411120000|2020-12-31 10:38:40|||||||||250
1609411130000|2020-12-31 10:38:50|3545.5|3545|3545|3544.5|3545.5|3545|3545|3544.5|2542
1609411140000|2020-12-31 10:39:00|3545.5|3545|3545.5|3545|3545.5|3545|3545.5|3545|827
1609411150000|2020-12-31 10:39:10|||||||||39
1609411170000|2020-12-31 10:39:30|||||||||1069
1609411180000|2020-12-31 10:39:40|||||||||14
1609411190000|2020-12-31 10:39:50|||||||||200
1609411210000|2020-12-31 10:40:10|3546|3545.5|3547.5|3547|3548|3547.5|3546|3545.5|2954
1609411220000|2020-12-31 10:40:20|3548|3547.5|3547.5|3547|3548|3547.5|3547.5|3547|546
1609411230000|2020-12-31 10:40:30|3548||3548||3548||3547.5||0
1609411250000|2020-12-31 10:40:50||3547.5||3547.5||3547.5||3547.5|54
1609411270000|2020-12-31 10:41:10|3547.5|3547|3548|3547|3548|3547.5|3547.5|3547|389
1609411280000|2020-12-31 10:41:20|3547.5||3547.5||3547.5||3547.5||0
1609411290000|2020-12-31 10:41:30|3548|3547.5|3547.5|3547|3548|3547.5|3547.5|3547|77
1609411300000|2020-12-31 10:41:40|3547|3546.5|3547.5|3547|3547.5|3547|3547|3546.5|50
1609411310000|2020-12-31 10:41:50||3546.5||3547||3547||3546.5|0
1609411320000|2020-12-31 10:42:00||3546.5||3547||3547||3546.5|20
1609411340000|2020-12-31 10:42:20|3547|3546.5|3547.5|3547|3547.5|3547|3547|3546.5|583
1609411350000|2020-12-31 10:42:30|||||||||180
1609411360000|2020-12-31 10:42:40|||||||||13
1609411380000|2020-12-31 10:43:00|3548|3547.5|3548.5|3548|3549|3548|3547.5|3547|2201
1609411390000|2020-12-31 10:43:10||3547.5||3547.5||3547.5||3547.5|0
1609411400000|2020-12-31 10:43:20|||||||||10
1609411430000|2020-12-31 10:43:50|3548||3548||3548||3548||0
1609411440000|2020-12-31 10:44:00|3547.5|3547|3548|3547|3548|3547|3547.5|3547|334
1609411450000|2020-12-31 10:44:10|3547.5|3547.5|3547.5|3547|3547.5|3547.5|3547.5|3547|440
1609411460000|2020-12-31 10:44:20|3547|3546.5|3547|3546.5|3547|3546.5|3546.5|3546|562
1609411470000|2020-12-31 10:44:30|3547.5|3547|3547|3546.5|3547.5|3547|3547|3546.5|25
1609411480000|2020-12-31 10:44:40|3546.5|3546|3546.5|3546|3546.5|3546|3546|3545.5|1233
1609411490000|2020-12-31 10:44:50||3545.5||3546||3546||3545.5|0
1609411510000|2020-12-31 10:45:10||3545.5||3546||3546||3545.5|0
1609411530000|2020-12-31 10:45:30|3546|3545.5|3546|3545.5|3546|3545.5|3546|3545.5|99
1609411540000|2020-12-31 10:45:40|3546.5|3546|3546.5|3545.5|3546.5|3546|3546|3545.5|531
1609411550000|2020-12-31 10:45:50||3546||3546||3546||3546|184
1609411560000|2020-12-31 10:46:00|3547|3546.5|3546|3545.5|3547|3546.5|3546|3545.5|3019
1609411570000|2020-12-31 10:46:10|3545.5|3545|3545|3544.5|3546|3545.5|3545|3544.5|2431
1609411580000|2020-12-31 10:46:20|3544.5|3544|3544.5|3544|3544.5|3544|3544.5|3543.5|766
1609411590000|2020-12-31 10:46:30|3545|3543.5|3544.5|3544|3545|3544.5|3544.5|3543.5|1066
1609411610000|2020-12-31 10:46:50|||||||||184
1609411620000|2020-12-31 10:47:00|3545|3544.5|3545|3544.5|3545|3544.5|3545|3544.5|2797
1609411640000|2020-12-31 10:47:20|3545.5|3545|3545.5|3545|3546|3545|3545.5|3545|811
1609411650000|2020-12-31 10:47:30|3546|3544.5|3545.5|3545|3546|3545|3545.5|3544.5|327
1609411670000|2020-12-31 10:47:50|||||||||236
1609411680000|2020-12-31 10:48:00|3546|3545.5|3546.5|3545.5|3547|3546|3546|3545|1895
1609411690000|2020-12-31 10:48:10|||||||||14
1609411700000|2020-12-31 10:48:20|3546|3546|3546|3545.5|3546|3546|3546|3545.5|802
1609411710000|2020-12-31 10:48:30|3546.5|3546|3546.5|3545.5|3546.5|3546|3546|3545.5|421
1609411720000|2020-12-31 10:48:40|3547|3546|3547|3546.5|3547|3546.5|3547|3546|664
1609411730000|2020-12-31 10:48:50||3546||3546||3546||3546|0
1609411740000|2020-12-31 10:49:00|3546.5|3546.5|3547|3546|3547|3546.5|3546.5|3546|0
1609411750000|2020-12-31 10:49:10||3546.5||3546.5||3546.5||3546.5|0
1609411760000|2020-12-31 10:49:20|3547.5|3547|3547.5|3547|3548|3547.5|3547.5|3547|10547
1609411770000|2020-12-31 10:49:30|3548|3547.5|3548|3547.5|3548|3547.5|3548|3547.5|334
1609411800000|2020-12-31 10:50:00|||||||||44
1609411810000|2020-12-31 10:50:10|3548.5|3548|3548.5|3548|3548.5|3548|3548.5|3548|886
1609411820000|2020-12-31 10:50:20|3549|3548.5|3549.5|3549|3549.5|3549|3549|3548.5|1539
1609411830000|2020-12-31 10:50:30|3550|3549.5|3550|3549.5|3550.5|3550|3550|3549|1095
1609411850000|2020-12-31 10:50:50|3550.5|3550|3551|3550.5|3551.5|3550.5|3550.5|3550|218
1609411860000|2020-12-31 10:51:00|3550.5|3550|3550.5|3549.5|3550.5|3550|3550|3549.5|337
1609411870000|2020-12-31 10:51:10||3550||3550||3550||3550|0
1609411880000|2020-12-31 10:51:20|3550|3549.5|3550|3549.5|3550|3549.5|3550|3549.5|343
1609411890000|2020-12-31 10:51:30|||||||||155
1609411900000|2020-12-31 10:51:40|3550.5|3550|3550.5|3549.5|3550.5|3550|3550.5|3549.5|822
1609411940000|2020-12-31 10:52:20||3550||3550||3550||3550|138
1609411950000|2020-12-31 10:52:30|||||||||50
1609411970000|2020-12-31 10:52:50|3551|3550.5|3550.5|3550|3551|3550.5|3550.5|3550|872
1609411980000|2020-12-31 10:53:00|3551|3550.5|3550.5|3550|3551|3550.5|3550|3549.5|2870
1609411990000|2020-12-31 10:53:10|3550|3549.5|3550.5|3550|3550.5|3550|3550|3549.5|761
1609412000000|2020-12-31 10:53:20|||||||||35
1609412010000|2020-12-31 10:53:30|3550|3549.5|3549|3548.5|3550|3549.5|3549|3548.5|2332
1609412020000|2020-12-31 10:53:40|||||||||45
1609412030000|2020-12-31 10:53:50|3548.5|3548|3549|3548.5|3549|3548.5|3548.5|3548|870
1609412040000|2020-12-31 10:54:00|3548.5|3548|3549|3548.5|3549|3548.5|3548.5|3548|825
1609412050000|2020-12-31 10:54:10|||||||||11
1609412100000|2020-12-31 10:55:00|3549.5|3549|3550.5|3550|3550.5|3550|3549.5|3549|5880
1609412110000|2020-12-31 10:55:10|3551|3550.5|3551|3550.5|3551|3550.5|3551|3550.5|87
1609412120000|2020-12-31 10:55:20|3550.5|3550|3550|3549.5|3551|3550|3550|3549.5|1314
1609412130000|2020-12-31 10:55:30|||||||||48
1609412140000|2020-12-31 10:55:40|3549.5|3549|3550|3549.5|3550|3549.5|3549.5|3548.5|590
1609412150000|2020-12-31 10:55:50|3549.5|3549|3550|3549|3550|3549.5|3549|3548.5|456
1609412160000|2020-12-31 10:56:00||3549.5||3549.5||3549.5||3549.5|0
1609412170000|2020-12-31 10:56:10|3549.5|3549|3549.5|3548.5|3549.5|3549|3549.5|3548.5|959
1609412180000|2020-12-31 10:56:20|3549|3549|3549.5|3549|3549.5|3549|3549|3548.5|536
1609412200000|2020-12-31 10:56:40|||||||||1169
1609412210000|2020-12-31 10:56:50|3549|3548.5|3549.5|3549|3549.5|3549|3549|3548.5|1339
1609412220000|2020-12-31 10:57:00|3549|3548.5|3549|3548.5|3549|3548.5|3549|3548.5|474
1609412230000|2020-12-31 10:57:10|3548.5|3548|3548.5|3548|3548.5|3548|3548.5|3548|376
1609412240000|2020-12-31 10:57:20|3549|3548.5|3549|3548.5|3549|3548.5|3549|3548.5|1874
1609412260000|2020-12-31 10:57:40|||||||||1
1609412270000|2020-12-31 10:57:50|3548.5|3548|3548|3547|3548.5|3548|3547.5|3547|561
1609412280000|2020-12-31 10:58:00|||||||||100
1609412290000|2020-12-31 10:58:10|3548.5|3547.5|3548.5|3548|3549|3548|3548.5|3547|1762
1609412300000|2020-12-31 10:58:20|3549|3548.5|3549|3548.5|3549|3548.5|3549|3548.5|136
1609412310000|2020-12-31 10:58:30|||||||||200
1609412320000|2020-12-31 10:58:40|3549.5|3548|3549|3548.5|3549.5|3549|3549|3548|1661
1609412340000|2020-12-31 10:59:00|3548.5|3548|3549|3548.5|3549.5|3549|3548.5|3548|2453
1609412350000|2020-12-31 10:59:10|3548.5|3548|3548.5|3548|3549|3548.5|3548.5|3548|398
1609412370000|2020-12-31 10:59:30|3548|3547.5|3548.5|3547.5|3548.5|3547.5|3548|3547|92
1609412390000|2020-12-31 10:59:50|3548||3548.5||3548.5||3548||0
1609412400000|2020-12-31 11:00:00|3548||3548||3548||3548||14
1609412410000|2020-12-31 11:00:10|3548.5|3548|3548.5|3548|3548.5|3548|3548.5|3548|446
1609412430000|2020-12-31 11:00:30|3548|3547.5|3548|3547.5|3548|3548|3548|3547.5|0
1609412440000|2020-12-31 11:00:40|||||||||800
1609412450000|2020-12-31 11:00:50||3547||3547||3547||3547|0
1609412460000|2020-12-31 11:01:00||3547.5||3547||3547.5||3547|500
1609412470000|2020-12-31 11:01:10||3547.5||3547.5||3547.5||3547.5|0
1609412490000|2020-12-31 11:01:30|||||||||500
1609412510000|2020-12-31 11:01:50|3548.5|3548|3548|3547.5|3548.5|3548|3548|3547.5|609
1609412520000|2020-12-31 11:02:00|3547.5|3547|3548|3547.5|3548.5|3548|3547.5|3547|2821
1609412550000|2020-12-31 11:02:30|3547.5|3547|3548|3547.5|3548|3547.5|3547.5|3547|106
1609412560000|2020-12-31 11:02:40|3547.5|3547|3547.5|3547|3547.5|3547|3547.5|3547|27
1609412580000|2020-12-31 11:03:00|3547|3546.5|3546.5|3546|3547|3546.5|3546.5|3546|684
1609412590000|2020-12-31 11:03:10|3547|3546.5|3547|3546.5|3547.5|3546.5|3547|3546|524
1609412600000|2020-12-31 11:03:20||3546||3546||3546.5||3546|0
1609412620000|2020-12-31 11:03:40|3546.5|3545.5|3546|3545.5|3546.5|3545.5|3546|3545|1233
1609412670000|2020-12-31 11:04:30|3546.5|3546|3546|3545.5|3546.5|3546|3546|3545.5|822
1609412680000|2020-12-31 11:04:40|||||||||30
1609412690000|2020-12-31 11:04:50|3545.5|3545|3546|3545.5|3546|3545.5|3545.5|3545|60
1609412710000|2020-12-31 11:05:10|3546.5|3546|3546|3545.5|3547|3546|3546|3545.5|2887
1609412720000|2020-12-31 11:05:20|3546.5|3546|3546.5|3546|3547|3546|3546|3545.5|1299
1609412730000|2020-12-31 11:05:30||3545.5||3545.5||3545.5||3545.5|42
1609412740000|2020-12-31 11:05:40|3546||3546||3546||3546||0
1609412750000|2020-12-31 11:05:50|3545.5|3545|3546|3545.5|3546|3545.5|3545.5|3545|282
1609412770000|2020-12-31 11:06:10|||||||||416
1609412790000|2020-12-31 11:06:30|||||||||34
1609412800000|2020-12-31 11:06:40|3546.5|3546|3546.5|3545.5|3547|3546.5|3546.5|3545.5|3754
1609412820000|2020-12-31 11:07:00|3547|3546|3546.5|3546|3547|3546.5|3546.5|3546|572
1609412830000|2020-12-31 11:07:10|3547|3546.5|3547.5|3547|3547.5|3547|3547|3546.5|907
1609412840000|2020-12-31 11:07:20|3547|3546.5|3547|3546.5|3547.5|3546.5|3547|3546.5|664
1609412850000|2020-12-31 11:07:30|||||||||25
1609412860000|2020-12-31 11:07:40|3546.5|3546|3547.5|3547|3547.5|3547|3546.5|3546|1575
1609412870000|2020-12-31 11:07:50|3547|3546.5|3547|3546.5|3547.5|3546.5|3547|3546.5|46
1609412880000|2020-12-31 11:08:00|3547.5|3547|3547.5|3547|3547.5|3547|3547|3546.5|235
1609412890000|2020-12-31 11:08:10|3547|3546.5|3547|3546.5|3547.5|3547|3547|3546.5|390
1609412900000|2020-12-31 11:08:20|3547.5||3547||3547.5||3547||42
1609412920000|2020-12-31 11:08:40|||||||||130
1609412930000|2020-12-31 11:08:50|||||||||118
1609412940000|2020-12-31 11:09:00|3547.5|3547|3548|3547.5|3548.5|3547.5|3547.5|3547|1208
1609412950000|2020-12-31 11:09:10|3548.5|3548|3549.5|3549|3549.5|3549|3548.5|3548|1000
1609412960000|2020-12-31 11:09:20|||||||||12
1609412980000|2020-12-31 11:09:40|3550|3549.5|3550.5|3549.5|3550.5|3549.5|3550|3549.5|227
1609413000000|2020-12-31 11:10:00|3551|3550|3551|3550.5|3551|3550.5|3551|3550|0
1609413020000|2020-12-31 11:10:20|3550.5|3550|3551|3550|3551|3550|3550.5|3550|319
1609413030000|2020-12-31 11:10:30|||||||||29
1609413040000|2020-12-31 11:10:40|3550.5||3550.5||3550.5||3550.5||52
1609413050000|2020-12-31 11:10:50|3551||3551||3551||3551||0
1609413060000|2020-12-31 11:11:00||3550.5||3550||3550.5||3550|314
1609413070000|2020-12-31 11:11:10|3550.5|3549.5|3549.5|3549|3550.5|3549.5|3549.5|3549|197
1609413090000|2020-12-31 11:11:30|3550|3549.5|3550|3549.5|3550|3549.5|3550|3549|845
1609413110000|2020-12-31 11:11:50|3550.5|3550|3550|3549.5|3550.5|3550|3550|3549.5|750
1609413120000|2020-12-31 11:12:00|||||||||112
1609413130000|2020-12-31 11:12:10|3549.5|3549|3549.5|3548.5|3549.5|3549|3549|3548.5|730
1609413160000|2020-12-31 11:12:40||3549||3548.5||3549||3548.5|29
1609413180000|2020-12-31 11:13:00||3549||3549||3549||3548.5|1291
1609413190000|2020-12-31 11:13:10|3549|3548.5|3549|3548.5|3549.5|3548.5|3549|3548.5|607
1609413210000|2020-12-31 11:13:30|3549.5|3549|3549.5|3548.5|3549.5|3549|3549.5|3548.5|1945
1609413220000|2020-12-31 11:13:40||3549||3549||3549||3549|0
1609413250000|2020-12-31 11:14:10|||||||||338
1609413270000|2020-12-31 11:14:30||3548.5||3548.5||3548.5||3548.5|0
1609413300000|2020-12-31 11:15:00|||||||||3
1609413310000|2020-12-31 11:15:10||3549||3549||3549||3549|1
1609413330000|2020-12-31 11:15:30|3550|3549.5|3549.5|3549|3550|3549.5|3549.5|3549|981
1609413340000|2020-12-31 11:15:40|||||||||1142
1609413350000|2020-12-31 11:15:50|||||||||1
1609413360000|2020-12-31 11:16:00|||||||||25
1609413390000|2020-12-31 11:16:30|3549|3548.5|3549.5|3548.5|3549.5|3548.5|3549|3548.5|522
1609413400000|2020-12-31 11:16:40||3549||3549||3549||3549|0
1609413410000|2020-12-31 11:16:50|||||||||52
1609413420000|2020-12-31 11:17:00|3549|3548.5|3549|3548.5|3549|3548.5|3549|3548.5|99
1609413430000|2020-12-31 11:17:10|3548.5|3548|3548.5|3548|3549|3548|3548.5|3548|1128
1609413440000|2020-12-31 11:17:20|3548|3547.5|3548|3547.5|3548.5|3547.5|3548|3547.5|792
1609413470000|2020-12-31 11:17:50|3548.5|3548|3549|3548.5|3549|3548.5|3548|3548|3524
1609413480000|2020-12-31 11:18:00|3548.5|3548|3548.5|3547.5|3548.5|3548|3548.5|3547.5|475
1609413500000|2020-12-31 11:18:20|||||||||40
1609413510000|2020-12-31 11:18:30|3549|3548|3548.5|3547.5|3549|3548.5|3548.5|3547.5|2559
1609413520000|2020-12-31 11:18:40||3548||3548||3548||3548|968
1609413530000|2020-12-31 11:18:50|3549|3548.5|3550|3549.5|3550|3549.5|3548.5|3547.5|10349
1609413550000|2020-12-31 11:19:10|3550.5|3550|3551|3550|3551|3550|3550.5|3550|390
1609413560000|2020-12-31 11:19:20|3551.5|3550.5|3551.5|3550.5|3552|3551.5|3551|3550.5|1188
1609413570000|2020-12-31 11:19:30|3551|3550|3551|3550|3551|3550|3551|3550|302
1609413600000|2020-12-31 11:20:00|||||||||56
1609413610000|2020-12-31 11:20:10|3551.5|3550.5|3551.5|3550.5|3551.5|3551|3551.5|3550.5|75
1609413630000|2020-12-31 11:20:30||3551||3551||3551||3551|0
1609413640000|2020-12-31 11:20:40|3552|3551.5|3551.5|3551|3552|3551.5|3551.5|3551|8066
1609413650000|2020-12-31 11:20:50|3552|3551.5|3552|3551.5|3552|3551.5|3551.5|3551|1575
1609413670000|2020-12-31 11:21:10|||||||||900
1609413680000|2020-12-31 11:21:20|3552.5|3552|3553|3552.5|3553.5|3553|3552.5|3552|2518
1609413690000|2020-12-31 11:21:30|3552.5|3552|3552|3551.5|3553|3552|3552|3551|240
1609413700000|2020-12-31 11:21:40|3552.5|3552|3552.5|3551.5|3552.5|3552|3552.5|3551.5|690
1609413720000|2020-12-31 11:22:00|3553|3552|3553.5|3553|3553.5|3553|3553|3552|684
1609413730000|2020-12-31 11:22:10|3554||3553.5||3554||3553.5||78
1609413740000|2020-12-31 11:22:20|3554|3553.5|3553.5|3553|3554|3553.5|3553.5|3553|258
1609413750000|2020-12-31 11:22:30|3554|3552.5|3553|3552.5|3554|3552.5|3553|3552.5|116
1609413760000|2020-12-31 11:22:40|3553.5||3553.5||3553.5||3553.5||0
1609413770000|2020-12-31 11:22:50|3553|3553|3553.5|3552.5|3553.5|3553|3553|3552.5|733
1609413780000|2020-12-31 11:23:00|3553||3553||3553||3553||583
1609413790000|2020-12-31 11:23:10|3553.5|3553|3553|3552.5|3553.5|3553|3553|3552.5|389
1609413800000|2020-12-31 11:23:20|||||||||994
1609413830000|2020-12-31 11:23:50|3552.5|3552|3553|3552|3553|3552|3552.5|3552|947
1609413850000|2020-12-31 11:24:10|3552.5|3552.5|3553|3552.5|3553|3552.5|3552.5|3552|1572
1609413870000|2020-12-31 11:24:30|3552.5|3552|3552.5|3552|3552.5|3552|3552.5|3552|263
1609413890000|2020-12-31 11:24:50|3552|3551.5|3551.5|3551|3552|3551.5|3551.5|3551|768
1609413900000|2020-12-31 11:25:00|3552|3551.5|3552|3551|3552|3551.5|3552|3551|135
1609413910000|2020-12-31 11:25:10|3551.5|3551.5|3552|3551.5|3552|3551.5|3551.5|3551.5|1171
1609413920000|2020-12-31 11:25:20|3552.5|3552|3552.5|3552|3553|3552.5|3552.5|3552|2245
1609413930000|2020-12-31 11:25:30|3553|3552.5|3553|3552.5|3553|3552.5|3553|3552.5|134
1609413940000|2020-12-31 11:25:40|3552.5|3552|3552|3551|3552.5|3552|3552|3551|738
1609413960000|2020-12-31 11:26:00||3551.5||3551||3551.5||3551|24
1609413970000|2020-12-31 11:26:10|3552.5|3551.5|3552.5|3552|3553|3552|3552.5|3551.5|780
1609413980000|2020-12-31 11:26:20||3551.5||3551.5||3551.5||3551.5|0
1609413990000|2020-12-31 11:26:30|3552|3551|3551.5|3551|3552.5|3551|3551.5|3551|787
1609414000000|2020-12-31 11:26:40|3552||3552||3552||3552||395
1609414010000|2020-12-31 11:26:50|3551.5||3551.5||3551.5||3551.5||28
1609414030000|2020-12-31 11:27:10|3551|3550.5|3551|3550.5|3551.5|3551|3551|3550.5|221
1609414040000|2020-12-31 11:27:20|3551.5|3551|3551|3550|3551.5|3551|3551|3550|16
1609414050000|2020-12-31 11:27:30|3551.5|3550.5|3551|3550|3551.5|3550.5|3550.5|3550|1502
1609414060000|2020-12-31 11:27:40||3550.5||3550.5||3550.5||3550.5|414
1609414070000|2020-12-31 11:27:50||3550||3550||3550||3550|0
1609414090000|2020-12-31 11:28:10|||||||||150
1609414100000|2020-12-31 11:28:20|3550.5||3551||3551||3550.5||102
1609414110000|2020-12-31 11:28:30||3550.5||3550.5||3550.5||3550.5|30
1609414120000|2020-12-31 11:28:40||3550||3550||3550||3550|1209
1609414130000|2020-12-31 11:28:50|3551.5|3550.5|3551.5|3550.5|3552|3551|3551|3550.5|4449
1609414140000|2020-12-31 11:29:00|3552|3551|3553|3552|3553|3552.5|3552|3551|2867
1609414150000|2020-12-31 11:29:10|3552.5|3552.5|3553|3552.5|3553.5|3553|3552.5|3552.5|789
1609414160000|2020-12-31 11:29:20||3552||3552.5||3552.5||3552|177
1609414170000|2020-12-31 11:29:30|||||||||291
1609414180000|2020-12-31 11:29:40|3553.5|3553|3553.5|3553|3554|3553|3553|3553|106
1609414200000|2020-12-31 11:30:00|3554|3553.5|3553.5|3553|3554|3553.5|3553.5|3553|461
1609414210000|2020-12-31 11:30:10|3554|3553.5|3554.5|3554|3555|3554|3554|3553.5|56
1609414220000|2020-12-31 11:30:20|3555|3554.5|3556.5|3556|3556.5|3556|3554.5|3554|662
1609414230000|2020-12-31 11:30:30|3556|3555.5|3556|3555.5|3556|3555.5|3556|3555.5|0
1609414250000|2020-12-31 11:30:50|3556.5||3556||3556.5||3556||869
1609414270000|2020-12-31 11:31:10|3555.5|3555|3555.5|3555|3555.5|3555|3555.5|3555|221
1609414310000|2020-12-31 11:31:50|||||||||13
1609414320000|2020-12-31 11:32:00|3556|3555.5|3555.5|3555|3556|3555.5|3555.5|3555|2495
1609414330000|2020-12-31 11:32:10|3556|3555.5|3557|3556.5|3557|3556.5|3555.5|3555|2217
1609414340000|2020-12-31 11:32:20|||||||||390
1609414350000|2020-12-31 11:32:30||3556||3556||3556||3556|476
1609414370000|2020-12-31 11:32:50|3556.5|3555.5|3556.5|3556|3556.5|3556|3556.5|3555.5|0
1609414390000|2020-12-31 11:33:10|3557|3556.5|3557.5|3557|3558|3557|3557|3556|648
1609414400000|2020-12-31 11:33:20|||||||||463
1609414410000|2020-12-31 11:33:30|3558|3557.5|3558|3557.5|3558|3557.5|3558|3557|178
1609414420000|2020-12-31 11:33:40|3558.5|3558|3558.5|3558|3558.5|3558|3558|3557.5|1856
1609414440000|2020-12-31 11:34:00|3558|3557.5|3558.5|3557.5|3558.5|3558|3558|3557|822
1609414450000|2020-12-31 11:34:10|3558|3557|3557.5|3557|3558|3557.5|3557.5|3557|0
1609414460000|2020-12-31 11:34:20|3558|3557.5|3558|3557.5|3558|3557.5|3557.5|3557|419
1609414490000|2020-12-31 11:34:50|3557.5|3557|3558|3557|3558|3557|3557.5|3557|0
1609414500000|2020-12-31 11:35:00||3557.5||3557||3557.5||3557|160
1609414510000|2020-12-31 11:35:10|3557.5||3557.5||3557.5||3557.5||0
1609414520000|2020-12-31 11:35:20|3558|3557.5|3558|3557.5|3558|3557.5|3558|3557.5|301
1609414530000|2020-12-31 11:35:30||3557||3557||3557.5||3557|0
1609414540000|2020-12-31 11:35:40|3557.5||3557.5||3557.5||3557.5||30
1609414560000|2020-12-31 11:36:00|3557|3556.5|3557.5|3556.5|3557.5|3556.5|3557|3556.5|221
1609414570000|2020-12-31 11:36:10|3558|3557|3557.5|3557|3558|3557.5|3557.5|3557|1416
1609414580000|2020-12-31 11:36:20|3557|3556.5|3557|3556.5|3557|3556.5|3556.5|3556|518
1609414590000|2020-12-31 11:36:30|3556.5|3556|3556|3555.5|3556.5|3556|3556|3555|335
1609414600000|2020-12-31 11:36:40||3555||3555.5||3555.5||3555|537
1609414620000|2020-12-31 11:37:00|3555.5|3555|3555.5|3555|3555.5|3555|3555|3554.5|897
1609414630000|2020-12-31 11:37:10|3556|3555.5|3556|3555.5|3556|3555.5|3556|3555.5|0
1609414650000|2020-12-31 11:37:30|3555.5|3555|3555.5|3555|3555.5|3555|3555.5|3555|115
1609414670000|2020-12-31 11:37:50|3555|3554.5|3555|3554.5|3555|3554.5|3555|3554.5|0
1609414680000|2020-12-31 11:38:00|3555.5|3555|3555|3554.5|3555.5|3555|3555|3554.5|3648
1609414690000|2020-12-31 11:38:10|3555.5|3555|3555|3554.5|3555.5|3555|3555|3554.5|2887
1609414700000|2020-12-31 11:38:20|3555.5|3555|3555.5|3555|3555.5|3555|3555|3554.5|2120
1609414710000|2020-12-31 11:38:30|3555|3554.5|3555|3554.5|3555|3554.5|3555|3554.5|628
1609414720000|2020-12-31 11:38:40|3555.5|3555|3555.5|3555|3555.5|3555|3555.5|3554.5|300
1609414730000|2020-12-31 11:38:50|3556|3555.5|3556.5|3556|3556.5|3556|3556|3555.5|1486
1609414740000|2020-12-31 11:39:00|3556|3555.5|3556|3555|3556.5|3556|3555.5|3555|649
1609414750000|2020-12-31 11:39:10|3556.5|3555.5|3556.5|3556|3556.5|3556|3556.5|3555.5|649
1609414760000|2020-12-31 11:39:20|3556|3555.5|3556|3555.5|3556|3555.5|3556|3555.5|32
1609414770000|2020-12-31 11:39:30|3555.5|3555|3556|3555|3556|3555|3555.5|3554.5|43
1609414800000|2020-12-31 11:40:00|3555.5|3554.5|3555|3554|3556|3554.5|3555|3554|541
1609414820000|2020-12-31 11:40:20|3554.5|3554.5|3555|3554.5|3555|3554.5|3554.5|3554|770
1609414830000|2020-12-31 11:40:30|3554.5|3554|3554|3553.5|3554.5|3554|3554|3553|586
1609414840000|2020-12-31 11:40:40||3553||3553.5||3553.5||3553|0
1609414850000|2020-12-31 11:40:50|3553.5|3553|3553.5|3553|3553.5|3553|3553.5|3553|0
1609414860000|2020-12-31 11:41:00|||||||||2550
1609414870000|2020-12-31 11:41:10|||||||||20
1609414880000|2020-12-31 11:41:20|||||||||1
1609414890000|2020-12-31 11:41:30|3554|3553.5|3553.5|3553|3554|3553.5|3553.5|3553|2418
1609414930000|2020-12-31 11:42:10|3553|3552.5|3553|3552.5|3553|3552.5|3553|3552|452
1609414940000|2020-12-31 11:42:20|3553.5|3553|3553.5|3553|3553.5|3553|3553.5|3553|467
1609414950000|2020-12-31 11:42:30||3552.5||3553||3553||3552.5|0
1609414960000|2020-12-31 11:42:40|3553|3552.5|3553|3552.5|3553|3552.5|3553|3552.5|0
1609414970000|2020-12-31 11:42:50|3553.5|3553|3553.5|3552.5|3553.5|3553|3553|3552.5|140
1609414980000|2020-12-31 11:43:00|3553||3553||3553||3553||0
1609415000000|2020-12-31 11:43:20|3553.5|3553|3553.5|3553|3553.5|3553|3553.5|3553|47
1609415010000|2020-12-31 11:43:30|||||||||20
1609415020000|2020-12-31 11:43:40|3554|3553.5|3555|3554.5|3555|3554.5|3554|3553.5|3865
1609415030000|2020-12-31 11:43:50|||||||||6
1609415040000|2020-12-31 11:44:00|3554.5|3554|3554|3553|3554.5|3554|3554|3553|371
1609415050000|2020-12-31 11:44:10||3553.5||3553.5||3553.5||3553.5|220
1609415060000|2020-12-31 11:44:20||3553||3553||3553||3553|0
1609415090000|2020-12-31 11:44:50|3554.5|3553.5|3555|3554.5|3555.5|3554.5|3554|3553.5|2581
1609415120000|2020-12-31 11:45:20|3555.5|3554|3555.5|3555|3555.5|3555|3555.5|3554|149
1609415130000|2020-12-31 11:45:30|3555|3554.5|3555|3554.5|3555|3554.5|3555|3554.5|459
1609415140000|2020-12-31 11:45:40|3555.5|3555|3555.5|3555|3555.5|3555|3555.5|3555|923
1609415150000|2020-12-31 11:45:50|3556|3555.5|3555.5|3555|3556|3555.5|3555.5|3555|1128
1609415170000|2020-12-31 11:46:10|||||||||75
1609415190000|2020-12-31 11:46:30|3556|3555.5|3556|3555|3556.5|3556|3555.5|3554.5|3475
1609415200000|2020-12-31 11:46:40|3555.5||3556||3556||3555.5||161
1609415210000|2020-12-31 11:46:50|3555.5|3554.5|3555|3554|3555.5|3554.5|3554.5|3554|640
1609415230000|2020-12-31 11:47:10|3555.5|3554.5|3556|3555|3556|3555.5|3555.5|3554.5|165
1609415240000|2020-12-31 11:47:20|3555.5||3555.5||3555.5||3555.5||172
1609415250000|2020-12-31 11:47:30|3556|3555.5|3556|3555|3556|3555.5|3556|3555|136
1609415260000|2020-12-31 11:47:40|3555.5||3556||3556||3555.5||0
1609415280000|2020-12-31 11:48:00|3555.5|3555.5|3556|3555|3556|3555.5|3555.5|3555|928
1609415290000|2020-12-31 11:48:10|3555.5|3555.5|3556|3555.5|3556|3555.5|3555.5|3555|106
1609415300000|2020-12-31 11:48:20|3555.5|3555|3555.5|3554.5|3555.5|3555|3555.5|3554.5|563
1609415310000|2020-12-31 11:48:30|3556|3555|3556|3555.5|3556|3555.5|3556|3554.5|989
1609415320000|2020-12-31 11:48:40|3556.5|3556|3556|3555.5|3556.5|3556|3556|3555.5|2008
1609415330000|2020-12-31 11:48:50|3555.5|3555|3555.5|3555|3555.5|3555|3555.5|3555|1550
1609415340000|2020-12-31 11:49:00|3556|3555.5|3557|3556.5|3557.5|3556.5|3556|3555.5|3923
1609415360000|2020-12-31 11:49:20|3557.5|3556|3558|3557|3558|3557|3557.5|3556|568
1609415370000|2020-12-31 11:49:30|3558.5|3557.5|3558.5|3558|3558.5|3558|3558.5|3557.5|449
1609415380000|2020-12-31 11:49:40|3558|3557.5|3558|3557.5|3558.5|3558|3558|3557.5|949
1609415400000|2020-12-31 11:50:00|3558.5|3557|3557|3556.5|3558.5|3557|3557|3556.5|866
1609415410000|2020-12-31 11:50:10|3557.5|3557|3557.5|3556.5|3557.5|3557|3557.5|3556.5|37
1609415420000|2020-12-31 11:50:20|3557|3557|3557.5|3557|3557.5|3557|3557|3557|94
1609415430000|2020-12-31 11:50:30||3556.5||3557||3557||3556.5|0
1609415440000|2020-12-31 11:50:40||3556.5||3556.5||3556.5||3556.5|0
1609415450000|2020-12-31 11:50:50|3557||3557||3557||3557||0
1609415460000|2020-12-31 11:51:00|3557.5|3557|3557.5|3557|3557.5|3557|3557|3556.5|1502
1609415480000|2020-12-31 11:51:20|||||||||730
1609415490000|2020-12-31 11:51:30|3557|3556.5|3557.5|3556.5|3557.5|3556.5|3557|3556.5|838
1609415500000|2020-12-31 11:51:40|3557||3557||3557||3557||19
1609415520000|2020-12-31 11:52:00|3556.5|3556|3556|3555|3556.5|3556|3555.5|3555|1183
1609415530000|2020-12-31 11:52:10||3555.5||3555.5||3555.5||3555.5|814
1609415540000|2020-12-31 11:52:20|3556.5|3555|3556.5|3555.5|3556.5|3556|3556.5|3555|679
1609415550000|2020-12-31 11:52:30|3556||3556.5||3556.5||3556||250
1609415560000|2020-12-31 11:52:40|3556|3555|3556|3555|3556|3555|3555.5|3555|300
1609415570000|2020-12-31 11:52:50|3555.5||3556||3556||3555.5||0
1609415580000|2020-12-31 11:53:00|3555.5||3556||3556||3555.5||32
1609415590000|2020-12-31 11:53:10|3555.5||3555.5||3555.5||3555.5||44
1609415600000|2020-12-31 11:53:20|3555|3554.5|3555|3554.5|3555.5|3554.5|3555|3554.5|597
1609415610000|2020-12-31 11:53:30|||||||||370
1609415620000|2020-12-31 11:53:40|3554.5|3554|3555|3554|3555|3554|3554.5|3554|377
1609415630000|2020-12-31 11:53:50||3554.5||3554.5||3554.5||3554.5|120
1609415670000|2020-12-31 11:54:30|3555.5|3555|3555|3554.5|3556|3555.5|3554.5|3554|8052
1609415680000|2020-12-31 11:54:40|3554.5|3554|3554|3553|3555|3554.5|3554|3553|972
1609415690000|2020-12-31 11:54:50|||||||||587
1609415700000|2020-12-31 11:55:00|3553.5|3552.5|3553|3552.5|3553.5|3552.5|3553|3552.5|0
1609415710000|2020-12-31 11:55:10|3553.5||3553.5||3553.5||3553.5||117
1609415720000|2020-12-31 11:55:20|||||||||2
1609415730000|2020-12-31 11:55:30|3553||3553||3553.5||3553||1146
1609415760000|2020-12-31 11:56:00|3553.5||3553||3553.5||3553||973
1609415770000|2020-12-31 11:56:10|3552.5|3552|3553|3552.5|3553|3552.5|3552.5|3552|419
1609415790000|2020-12-31 11:56:30|3552.5|3552|3552.5|3552|3552.5|3552|3552.5|3552|0
1609415830000|2020-12-31 11:57:10|||||||||2
1609415840000|2020-12-31 11:57:20|3552|3551.5|3552|3551.5|3552|3551.5|3551.5|3551|397
1609415850000|2020-12-31 11:57:30|3552.5|3551|3552|3551.5|3552.5|3552|3552|3551|4397
1609415870000|2020-12-31 11:57:50|3551.5|3551|3552|3551.5|3552|3551.5|3551.5|3551|200
1609415880000|2020-12-31 11:58:00||3551||3551||3551||3551|0
1609415890000|2020-12-31 11:58:10|3551.5|3551.5|3552|3551|3552|3551.5|3551.5|3551|905
1609415900000|2020-12-31 11:58:20|3551.5|3550.5|3551.5|3550.5|3551.5|3550.5|3551|3550.5|799
1609415920000|2020-12-31 11:58:40|3551|3550|3549.5|3549|3551|3550.5|3549.5|3548.5|1567
1609415940000|2020-12-31 11:59:00|3550|3549.5|3550.5|3550|3550.5|3550|3549.5|3549.5|5738
1609415950000|2020-12-31 11:59:10|3551|3550.5|3550.5|3550|3551|3550.5|3550|3549.5|1123
1609415960000|2020-12-31 11:59:20|3550|3549.5|3550|3549.5|3550|3549.5|3550|3549.5|173
1609415970000|2020-12-31 11:59:30||3549||3549||3549||3549|57
1609415980000|2020-12-31 11:59:40|3549.5|3549.5|3549.5|3548.5|3550|3549.5|3549|3548.5|273
1609415990000|2020-12-31 11:59:50|3549||3549.5||3549.5||3549||0
1609416000000|2020-12-31 12:00:00|3549|3548|3549.5|3549|3549.5|3549|3549|3548|580
1609416020000|2020-12-31 12:00:20|3549|3548.5|3549|3548.5|3549|3548.5|3549|3548.5|0
1609416030000|2020-12-31 12:00:30|||||||||161
1609416040000|2020-12-31 12:00:40|||||||||3515
1609416050000|2020-12-31 12:00:50|3548.5|3548|3549|3548.5|3549|3548.5|3548.5|3548|1394
1609416070000|2020-12-31 12:01:10|3548.5|3548|3549|3548.5|3550|3549|3548.5|3548|7055
1609416080000|2020-12-31 12:01:20|3548.5|3548|3549|3548.5|3549|3548.5|3548.5|3548|321
1609416110000|2020-12-31 12:01:50|||||||||2
1609416120000|2020-12-31 12:02:00|3549.5|3549|3549|3548|3550|3549|3548.5|3548|2303
1609416130000|2020-12-31 12:02:10||3548.5||3548.5||3548.5||3548|169
1609416140000|2020-12-31 12:02:20|3548.5|3548|3549|3548.5|3549|3548.5|3548.5|3548|202
1609416150000|2020-12-31 12:02:30||3548||3548||3548||3548|0
1609416180000|2020-12-31 12:03:00|3548.5|3548.5|3549|3548.5|3549|3548.5|3548.5|3548.5|250
1609416200000|2020-12-31 12:03:20|||||||||56
1609416210000|2020-12-31 12:03:30|3548.5|3548|3548.5|3548|3548.5|3548|3548.5|3548|293
1609416220000|2020-12-31 12:03:40|3548|3547.5|3547.5|3547|3548|3547.5|3547.5|3547|2528
1609416230000|2020-12-31 12:03:50|||||||||90
1609416240000|2020-12-31 12:04:00|||||||||63
1609416250000|2020-12-31 12:04:10|3547|3546.5|3547.5|3547|3548.5|3547.5|3547|3546.5|5980
1609416270000|2020-12-31 12:04:30|3547|3546.5|3547|3546.5|3547.5|3546.5|3547|3546.5|135
1609416280000|2020-12-31 12:04:40|3546.5|3546|3546.5|3546|3546.5|3546|3546.5|3546|1124
1609416290000|2020-12-31 12:04:50|3547|3546.5|3546.5|3545.5|3547|3546.5|3546|3545.5|638
1609416300000|2020-12-31 12:05:00||3546||3546||3546||3546|100
1609416310000|2020-12-31 12:05:10|3546|3545.5|3546.5|3546|3546.5|3546|3546|3545.5|729
1609416320000|2020-12-31 12:05:20|3547|3546.5|3547|3546.5|3547.5|3547|3546.5|3546|2794
1609416330000|2020-12-31 12:05:30|3547.5|3547|3547|3546.5|3547.5|3547|3547|3546.5|872
1609416340000|2020-12-31 12:05:40|3547.5|3547|3548.5|3547.5|3548.5|3548|3547|3546.5|1512
1609416350000|2020-12-31 12:05:50|3549|3548|3548.5|3547.5|3549|3548.5|3548.5|3547.5|3355
1609416360000|2020-12-31 12:06:00||3548||3548||3548||3547.5|250
1609416370000|2020-12-31 12:06:10|||||||||250
1609416380000|2020-12-31 12:06:20|3549|3548.5|3549|3548.5|3549|3548.5|3549|3548.5|183
1609416400000|2020-12-31 12:06:40|3549.5|3549|3550.5|3550|3550.5|3550|3549.5|3549|982
1609416410000|2020-12-31 12:06:50|3551|3550.5|3551|3550|3551.5|3550.5|3550.5|3550|987
1609416420000|2020-12-31 12:07:00||3550.5||3550.5||3550.5||3550|0
1609416430000|2020-12-31 12:07:10||3550||3550.5||3550.5||3550|205
1609416440000|2020-12-31 12:07:20|3551.5|3551|3551.5|3551|3552|3551.5|3551.5|3550.5|2794
1609416450000|2020-12-31 12:07:30|||||||||47
1609416460000|2020-12-31 12:07:40|3551|3550.5|3551|3550|3551|3550.5|3551|3550|889
1609416470000|2020-12-31 12:07:50||3550.5||3550.5||3550.5||3550|0
1609416480000|2020-12-31 12:08:00|3551.5|3551|3551|3550.5|3551.5|3551|3551|3550.5|922
1609416490000|2020-12-31 12:08:10|3551.5|3550|3551|3550|3551.5|3550.5|3551|3550|0
1609416520000|2020-12-31 12:08:40||3550.5||3550||3550.5||3550|0
1609416530000|2020-12-31 12:08:50||3550.5||3550.5||3550.5||3550|2770
1609416550000|2020-12-31 12:09:10|||||||||41
1609416560000|2020-12-31 12:09:20|3550.5|3550|3550.5|3550|3551|3550|3550.5|3550|281
1609416580000|2020-12-31 12:09:40|3550|3549.5|3550|3549.5|3550.5|3549.5|3549.5|3549|1411
1609416610000|2020-12-31 12:10:10|||||||||60
1609416620000|2020-12-31 12:10:20|||||||||10
1609416630000|2020-12-31 12:10:30|3549.5|3549|3549.5|3549|3550|3549.5|3549.5|3549|1042
1609416640000|2020-12-31 12:10:40|3549|3548.5|3549|3548.5|3549.5|3548.5|3549|3548.5|423
1609416660000|2020-12-31 12:11:00|||||||||1709
1609416670000|2020-12-31 12:11:10|||||||||561
1609416680000|2020-12-31 12:11:20|3549.5|3549|3549|3548.5|3549.5|3549|3549|3548.5|1064
1609416690000|2020-12-31 12:11:30|3548.5|3548|3549|3548|3549|3548|3548.5|3548|690
1609416700000|2020-12-31 12:11:40||3548.5||3548.5||3548.5||3548.5|0
1609416710000|2020-12-31 12:11:50|3548.5|3548|3548.5|3548|3548.5|3548|3548.5|3548|14
1609416720000|2020-12-31 12:12:00|3549|3548.5|3549|3548.5|3549|3548.5|3549|3548.5|100
1609416740000|2020-12-31 12:12:20|||||||||717
1609416770000|2020-12-31 12:12:50|||||||||1419
1609416790000|2020-12-31 12:13:10|3549.5|3549|3549.5|3549|3549.5|3549|3549|3548.5|1540
1609416800000|2020-12-31 12:13:20|||||||||901
1609416810000|2020-12-31 12:13:30|3549|3548.5|3549|3548.5|3549.5|3549|3549|3548.5|861
1609416820000|2020-12-31 12:13:40|3549.5|3549|3549|3548.5|3549.5|3549|3549|3548.5|2387
1609416840000|2020-12-31 12:14:00|||||||||140
1609416850000|2020-12-31 12:14:10|3548.5|3548|3549|3548.5|3549|3548.5|3548.5|3548|765
1609416860000|2020-12-31 12:14:20|||||||||142
1609416880000|2020-12-31 12:14:40|3548.5|3548|3549|3548|3549|3548|3548.5|3548|448
1609416890000|2020-12-31 12:14:50||3548.5||3548||3548.5||3548|0
1609416910000|2020-12-31 12:15:10|3548.5|3547.5|3547.5|3547|3548.5|3547.5|3547.5|3547|1457
1609416930000|2020-12-31 12:15:30|||||||||772
1609416950000|2020-12-31 12:15:50|3547|3546.5|3547|3546|3547.5|3547|3547|3546|958
1609416960000|2020-12-31 12:16:00||3546.5||3546.5||3546.5||3546.5|122
1609416970000|2020-12-31 12:16:10|3546.5|3546|3547|3546|3547|3546|3546.5|3546|561
1609416980000|2020-12-31 12:16:20|3546.5||3546.5||3547||3546.5||570
1609416990000|2020-12-31 12:16:30|3547|3546.5|3546.5|3546|3547|3546.5|3546.5|3546|1201
1609417000000|2020-12-31 12:16:40|3547||3546.5||3547||3546.5||0
1609417020000|2020-12-31 12:17:00|3547|3546.5|3546.5|3546|3547|3546.5|3546.5|3546|2928
1609417030000|2020-12-31 12:17:10|3546|3545.5|3546|3545.5|3546|3545.5|3546|3545.5|902
1609417040000|2020-12-31 12:17:20|||||||||10
1609417060000|2020-12-31 12:17:40|||||||||1881
1609417080000|2020-12-31 12:18:00|3545.5|3545|3545.5|3545|3545.5|3545|3545.5|3545|2144
1609417110000|2020-12-31 12:18:30|3545|3544.5|3545|3544.5|3545|3544.5|3544.5|3544|1391
1609417120000|2020-12-31 12:18:40||3544||3544||3544||3544|336
1609417130000|2020-12-31 12:18:50|3544.5|3544.5|3544.5|3544|3544.5|3544.5|3544.5|3544|129
1609417140000|2020-12-31 12:19:00|3544|3543.5|3544.5|3544|3544.5|3544|3544|3543.5|514
1609417150000|2020-12-31 12:19:10|3544|3543.5|3544|3543.5|3544.5|3543.5|3544|3543|328
1609417160000|2020-12-31 12:19:20|3544.5|3544|3544|3543.5|3545|3544|3544|3543.5|3439
1609417180000|2020-12-31 12:19:40|3543.5|3543|3543.5|3543|3544|3543|3543.5|3543|1012
1609417190000|2020-12-31 12:19:50|||||||||742
1609417200000|2020-12-31 12:20:00|||||||||77
1609417210000|2020-12-31 12:20:10|3543|3542.5|3543|3542.5|3543|3542.5|3543|3542.5|170
1609417220000|2020-12-31 12:20:20|3543.5|3543|3543.5|3543|3543.5|3543|3543.5|3543|399
1609417230000|2020-12-31 12:20:30|3544|3543.5|3543|3542.5|3544|3543.5|3543|3542.5|4395
1609417240000|2020-12-31 12:20:40|3542.5|3542|3542.5|3542|3542.5|3542|3542.5|3542|533
1609417250000|2020-12-31 12:20:50|3543|3542.5|3543|3542.5|3543|3542.5|3543|3542.5|1031
1609417260000|2020-12-31 12:21:00|3542.5|3542|3543|3542.5|3543|3542.5|3542.5|3542|1060
1609417270000|2020-12-31 12:21:10|||||||||2044
1609417280000|2020-12-31 12:21:20|||||||||1241
1609417290000|2020-12-31 12:21:30|3543.5||3543||3543.5||3543||1802
1609417300000|2020-12-31 12:21:40|3542.5|3542|3542.5|3542|3542.5|3542|3542.5|3542|976
1609417310000|2020-12-31 12:21:50|||||||||2716
1609417350000|2020-12-31 12:22:30|||||||||113
1609417360000|2020-12-31 12:22:40|3542|3541.5|3542|3541.5|3542|3541.5|3542|3541.5|2207
1609417370000|2020-12-31 12:22:50|3542.5||3542||3542.5||3542||600
1609417380000|2020-12-31 12:23:00|3542.5|3542|3542.5|3542|3542.5|3542|3542|3542|385
1609417390000|2020-12-31 12:23:10|||||||||193
1609417400000|2020-12-31 12:23:20|3542|3541.5|3542.5|3542|3542.5|3542|3542|3541.5|808
1609417410000|2020-12-31 12:23:30|3542|3541.5|3542.5|3542|3542.5|3542|3542|3541.5|591
1609417440000|2020-12-31 12:24:00|||||||||680
1609417450000|2020-12-31 12:24:10|||||||||2404
1609417460000|2020-12-31 12:24:20|||||||||996
1609417470000|2020-12-31 12:24:30|||||||||107
1609417480000|2020-12-31 12:24:40|||||||||250
1609417490000|2020-12-31 12:24:50|||||||||474
1609417510000|2020-12-31 12:25:10|||||||||26
1609417520000|2020-12-31 12:25:20|3542|3541.5|3542.5|3542|3542.5|3542|3542|3541.5|896
1609417540000|2020-12-31 12:25:40|3542|3541.5|3542.5|3542|3542.5|3542|3542|3541.5|766
1609417550000|2020-12-31 12:25:50|||||||||126
1609417560000|2020-12-31 12:26:00|3542|3541.5|3540.5|3540|3542|3541.5|3540.5|3540|16889
1609417570000|2020-12-31 12:26:10|3541|3540.5|3541|3540.5|3541.5|3540.5|3541|3540.5|1307
1609417580000|2020-12-31 12:26:20|3541.5|3541|3541.5|3541|3541.5|3541|3541|3541|2216
1609417600000|2020-12-31 12:26:40|||||||||11
1609417610000|2020-12-31 12:26:50|||||||||10
1609417620000|2020-12-31 12:27:00|3541|3540.5|3541|3540.5|3541.5|3541|3541|3540.5|1209
1609417630000|2020-12-31 12:27:10|3540.5|3540|3540.5|3540|3540.5|3540|3540.5|3540|5754
1609417640000|2020-12-31 12:27:20|||||||||222
1609417650000|2020-12-31 12:27:30|3540|3539.5|3539.5|3539|3540|3539.5|3539|3538.5|14961
1609417660000|2020-12-31 12:27:40|3539|3538.5|3542|3541.5|3542.5|3541.5|3539|3538.5|14698
1609417670000|2020-12-31 12:27:50|3542.5|3542|3546|3545|3546|3545|3542.5|3542|1751
1609417680000|2020-12-31 12:28:00|3546.5|3545.5|3548|3547|3548|3547|3546.5|3545.5|261
1609417690000|2020-12-31 12:28:10|3548.5|3547.5|3549.5|3548|3550|3549|3548.5|3547.5|1237
1609417700000|2020-12-31 12:28:20|3549|3548.5|3549|3548|3549.5|3549|3549|3548|150
1609417710000|2020-12-31 12:28:30|3548.5|3547.5|3547.5|3547|3548.5|3547.5|3547.5|3546.5|196
1609417720000|2020-12-31 12:28:40|3547|3546.5|3547.5|3546.5|3547.5|3547|3547|3546|531
1609417730000|2020-12-31 12:28:50|3547|3546|3546|3545|3547|3546|3546|3545|660
1609417740000|2020-12-31 12:29:00|||||||||1
1609417750000|2020-12-31 12:29:10|3545.5|3544.5|3545.5|3545|3545.5|3545|3545.5|3544.5|744
1609417760000|2020-12-31 12:29:20|||||||||200
1609417770000|2020-12-31 12:29:30|3546|3545.5|3547|3546|3547|3546.5|3545.5|3544.5|7687
1609417780000|2020-12-31 12:29:40|3547.5|3546.5|3548|3547|3548|3547|3547.5|3546.5|224
1609417790000|2020-12-31 12:29:50|3548.5|3547.5|3550|3549|3550|3549|3548.5|3547|1469
1609417800000|2020-12-31 12:30:00|3549.5|3548.5|3548.5|3547.5|3550|3548.5|3548|3547.5|906
1609417810000|2020-12-31 12:30:10|3548|3547|3548.5|3548|3548.5|3548|3548|3547|1201
1609417820000|2020-12-31 12:30:20|||||||||250
1609417830000|2020-12-31 12:30:30|3548|3547.5|3548.5|3547.5|3548.5|3547.5|3547.5|3546.5|470
1609417840000|2020-12-31 12:30:40|3548|3547|3548|3547|3548.5|3547.5|3548|3547|599
1609417850000|2020-12-31 12:30:50|3547.5|3546.5|3546|3545|3547.5|3546.5|3545.5|3545|1740
1609417860000|2020-12-31 12:31:00|3545.5||3546||3546||3545.5||353
1609417870000|2020-12-31 12:31:10|3545.5||3545.5||3546||3545.5||1517
1609417880000|2020-12-31 12:31:20|3545|3544.5|3545.5|3545|3545.5|3545|3544.5|3544|2133
1609417890000|2020-12-31 12:31:30|3545|3544.5|3545.5|3545|3545.5|3545|3545|3544.5|134
1609417900000|2020-12-31 12:31:40|3545|3544.5|3544.5|3544|3545|3544.5|3544.5|3544|1967
1609417910000|2020-12-31 12:31:50|3544|3543.5|3543|3542|3544|3543.5|3542.5|3542|395
1609417920000|2020-12-31 12:32:00|3543.5|3542.5|3543|3542|3544|3543.5|3543|3542|2690
1609417930000|2020-12-31 12:32:10|3542.5|3542.5|3543|3542.5|3543|3542.5|3542.5|3542.5|930
1609417940000|2020-12-31 12:32:20|||||||||3375
1609417950000|2020-12-31 12:32:30|3542.5|3542|3542.5|3541.5|3543|3542|3542|3541.5|426
1609417960000|2020-12-31 12:32:40|3542||3542.5||3542.5||3542||65
1609417970000|2020-12-31 12:32:50|3542|3542|3542|3541.5|3542|3542|3542|3541.5|4767
1609417980000|2020-12-31 12:33:00|3542.5||3542||3542.5||3542||264
1609417990000|2020-12-31 12:33:10|3541.5|3541|3542|3541.5|3542|3541.5|3541.5|3541|950
1609418000000|2020-12-31 12:33:20|3542.5|3542|3542.5|3542|3542.5|3542|3542.5|3542|386
1609418010000|2020-12-31 12:33:30|3542|3541.5|3542|3541|3542|3541.5|3541.5|3541|349
1609418020000|2020-12-31 12:33:40|3541.5|3540.5|3541.5|3540.5|3542|3541|3541|3540.5|512
1609418030000|2020-12-31 12:33:50||3541||3540.5||3541||3540.5|0
1609418040000|2020-12-31 12:34:00|3541||3541||3541||3541||172
1609418050000|2020-12-31 12:34:10|3540.5|3540|3544|3543|3544|3543|3539.5|3539|30512
1609418060000|2020-12-31 12:34:20|3543.5|3543.5|3546|3545.5|3546.5|3545.5|3543.5|3543.5|1094
1609418070000|2020-12-31 12:34:30|3546.5|3546|3545.5|3545|3546.5|3546|3545.5|3544|1949
1609418080000|2020-12-31 12:34:40||3544.5||3545||3545||3544.5|1902
1609418090000|2020-12-31 12:34:50|3546|3545.5|3546|3545.5|3546|3545.5|3545.5|3545|2599
1609418100000|2020-12-31 12:35:00|3546.5|3546|3546.5|3546|3546.5|3546|3546|3545|1678
1609418110000|2020-12-31 12:35:10|3547|3546.5|3547.5|3546.5|3547.5|3547|3547|3546.5|1189
1609418120000|2020-12-31 12:35:20|3547|3546|3546.5|3546|3547|3546|3546.5|3546|228
1609418130000|2020-12-31 12:35:30|3546|3545.5|3546|3545|3546|3546|3545.5|3545|1297
1609418140000|2020-12-31 12:35:40|3545.5|3545.5|3546|3545.5|3546.5|3545.5|3545.5|3545.5|602
1609418160000|2020-12-31 12:36:00||3545||3545||3545||3545|0
1609418170000|2020-12-31 12:36:10||3545.5||3545.5||3545.5||3545.5|0
1609418180000|2020-12-31 12:36:20|||||||||1635
1609418190000|2020-12-31 12:36:30|3546.5|3546|3547|3546|3547|3546.5|3546.5|3546|2579
1609418200000|2020-12-31 12:36:40|3546.5||3546.5||3546.5||3546.5||523
1609418210000|2020-12-31 12:36:50|3547|3546.5|3546.5|3546|3547|3546.5|3546.5|3546|484
1609418220000|2020-12-31 12:37:00|3547|3546.5|3547|3546|3547|3546.5|3547|3546|1066
1609418230000|2020-12-31 12:37:10||3546.5||3546.5||3546.5||3546|1897
1609418250000|2020-12-31 12:37:30|3546.5|3546|3547|3546|3547|3546|3546.5|3546|651
1609418260000|2020-12-31 12:37:40|||||||||182
1609418270000|2020-12-31 12:37:50|3546.5||3546.5||3546.5||3546.5||0
1609418280000|2020-12-31 12:38:00|3546|3545.5|3546.5|3545.5|3546.5|3546|3546|3545.5|520
1609418290000|2020-12-31 12:38:10|3546|3546|3546|3545|3546.5|3546|3546|3545|1170
1609418300000|2020-12-31 12:38:20||3545.5||3545.5||3545.5||3545.5|0
1609418310000|2020-12-31 12:38:30|3546.5|3545|3546|3545.5|3546.5|3545.5|3546|3545|793
1609418320000|2020-12-31 12:38:40|3545.5|3545|3546|3545.5|3546|3545.5|3545.5|3545|413
1609418330000|2020-12-31 12:38:50|3546.5||3546.5||3546.5||3546.5||600
1609418360000|2020-12-31 12:39:20|3546|3546|3546|3545.5|3546.5|3546|3546|3545.5|1647
1609418370000|2020-12-31 12:39:30|3546.5|3546|3546.5|3545.5|3547.5|3546.5|3546|3545|4934
1609418380000|2020-12-31 12:39:40|3546||3546||3546||3546||0
1609418390000|2020-12-31 12:39:50|||||||||45
1609418400000|2020-12-31 12:40:00|3546.5|3545.5|3546|3545|3546.5|3545.5|3546|3545|151
1609418410000|2020-12-31 12:40:10|||||||||50
1609418420000|2020-12-31 12:40:20|3546.5|3545.5|3546.5|3545.5|3546.5|3545.5|3546|3545|16
1609418430000|2020-12-31 12:40:30|3546|3545|3546|3545|3546|3545|3546|3545|0
1609418440000|2020-12-31 12:40:40|3546.5|3545.5|3544|3542.5|3546.5|3545.5|3544|3542.5|469
1609418450000|2020-12-31 12:40:50|3545|3544|3545.5|3544|3545.5|3544.5|3544.5|3543.5|925
1609418460000|2020-12-31 12:41:00|3546|3544.5|3545|3544|3546|3544.5|3545|3544|0
1609418480000|2020-12-31 12:41:20|3545.5|3544.5|3545|3544|3545.5|3544.5|3545|3544|0
1609418490000|2020-12-31 12:41:30|3545.5|3544.5|3545|3543.5|3545.5|3544.5|3545|3543.5|255
1609418500000|2020-12-31 12:41:40|3544.5|3544|3544.5|3543.5|3545|3544|3544.5|3543.5|68
1609418510000|2020-12-31 12:41:50|3545|3544|3545.5|3544|3545.5|3544|3544.5|3543.5|258
1609418520000|2020-12-31 12:42:00|3545|3543.5|3544.5|3543.5|3545.5|3544.5|3544.5|3543.5|280
1609418530000|2020-12-31 12:42:10|3545|3544|3545.5|3544.5|3545.5|3544.5|3545|3544|0
1609418540000|2020-12-31 12:42:20|3545|3544|3545|3544|3545|3544|3545|3544|0
1609418550000|2020-12-31 12:42:30|3545.5|3544.5|3545|3544|3545.5|3544.5|3545|3544|0
1609418560000|2020-12-31 12:42:40|3545.5|3544.5|3544.5|3543.5|3545.5|3544.5|3544.5|3543.5|0
1609418570000|2020-12-31 12:42:50|3545|3544|3544.5|3543.5|3545|3544|3544.5|3543.5|0
1609418590000|2020-12-31 12:43:10|3545|3544|3545|3544|3545|3544|3545|3544|130
1609418600000|2020-12-31 12:43:20|3544.5|3543.5|3544.5|3543.5|3545|3544|3544.5|3543.5|44
1609418610000|2020-12-31 12:43:30|3545|3544|3545|3544|3545|3544|3545|3544|0
1609418620000|2020-12-31 12:43:40|3544.5|3543.5|3544.5|3543.5|3544.5|3543.5|3544.5|3543.5|0
1609418640000|2020-12-31 12:44:00|3545|3544|3544.5|3543.5|3545|3544|3544.5|3543.5|51
1609418660000|2020-12-31 12:44:20|3545|3544|3543|3542|3545|3544|3543|3542|189
1609418670000|2020-12-31 12:44:30|3544.5|3543|3543.5|3542.5|3544.5|3543|3543.5|3542.5|146
1609418680000|2020-12-31 12:44:40|3544|3543|3544|3543|3544|3543|3544|3543|0
1609418700000|2020-12-31 12:45:00|3543.5|3542.5|3543|3542|3543.5|3542.5|3543|3542|373
1609418710000|2020-12-31 12:45:10|3543.5|3542.5|3543.5|3542|3543.5|3542.5|3543.5|3542|105
1609418720000|2020-12-31 12:45:20|3543|3542.5|3543|3542|3543.5|3542.5|3543|3542|250
1609418730000|2020-12-31 12:45:30|3543.5|3542.5|3543.5|3542.5|3544|3542.5|3543.5|3542|84
1609418750000|2020-12-31 12:45:50|3544|3543|3544|3543|3544|3543|3544|3543|0
1609418760000|2020-12-31 12:46:00|3543.5|3542.5|3544|3543|3544|3543|3543.5|3542.5|66
1609418770000|2020-12-31 12:46:10|3543.5|3542.5|3543.5|3542.5|3543.5|3542.5|3543.5|3542.5|0
1609418810000|2020-12-31 12:46:50|3544|3542|3544|3543|3544|3543|3543|3542|154
1609418820000|2020-12-31 12:47:00|3543.5|3542.5|3543.5|3542.5|3543.5|3542.5|3543.5|3542.5|80
1609418850000|2020-12-31 12:47:30|3544|3543|3543.5|3542.5|3544|3543|3543.5|3542.5|0
1609418860000|2020-12-31 12:47:40|3544|3543|3544|3543|3544|3543|3543.5|3542.5|0
1609418870000|2020-12-31 12:47:50|3543.5|3542.5|3543.5|3542.5|3544.5|3543|3543.5|3542.5|195
1609418880000|2020-12-31 12:48:00|3543|3542|3543|3542|3543.5|3542.5|3543|3542|233
1609418890000|2020-12-31 12:48:10|3544|3542.5|3544|3542.5|3544|3542.5|3544|3542.5|0
1609418900000|2020-12-31 12:48:20|||||||||185
1609418910000|2020-12-31 12:48:30|3543.5|3542|3542.5|3541.5|3543.5|3542|3542.5|3541.5|8
1609418920000|2020-12-31 12:48:40|3543|3542|3543|3541.5|3543.5|3542|3543|3541.5|250
1609418930000|2020-12-31 12:48:50|3542.5|3542|3543|3542|3543|3542|3542.5|3541.5|182
1609418940000|2020-12-31 12:49:00|3543.5|3542.5|3543|3542|3543.5|3542.5|3543|3542|10
1609418950000|2020-12-31 12:49:10|3543.5|3542.5|3543.5|3542.5|3543.5|3542.5|3543.5|3542.5|2
1609418960000|2020-12-31 12:49:20|3543|3542|3543|3541.5|3543.5|3542.5|3543|3541.5|166
1609418970000|2020-12-31 12:49:30|3543.5|3542|3543|3542|3543.5|3542|3542.5|3541.5|56
1609418980000|2020-12-31 12:49:40|3542.5|3541.5|3542.5|3541.5|3542.5|3541.5|3542.5|3541.5|2
1609419000000|2020-12-31 12:50:00|3543|3542|3542.5|3541.5|3543|3542|3542.5|3541.5|0
1609419010000|2020-12-31 12:50:10|3543|3542|3543|3542|3543|3542|3542.5|3541.5|74
1609419020000|2020-12-31 12:50:20|||||||||308
1609419030000|2020-12-31 12:50:30|3542.5|3541.5|3542.5|3541.5|3542.5|3541.5|3542.5|3541.5|4
1609419040000|2020-12-31 12:50:40|3543|3542|3543|3542|3543|3542|3543|3542|0
1609419060000|2020-12-31 12:51:00|3542|3541|3542.5|3541.5|3542.5|3541.5|3542|3541|106
1609419070000|2020-12-31 12:51:10|3542|3541|3542|3541|3542|3541|3542|3541|0
1609419080000|2020-12-31 12:51:20|3542.5|3540.5|3541.5|3540.5|3542.5|3540.5|3541.5|3540.5|67
1609419090000|2020-12-31 12:51:30|3542|3541|3539.5|3538.5|3542|3541|3539.5|3538.5|194
1609419100000|2020-12-31 12:51:40|3539|3538|3539|3538|3539.5|3538.5|3539|3538|214
1609419110000|2020-12-31 12:51:50|3539.5|3538.5|3538.5|3537.5|3539.5|3538.5|3538.5|3537.5|551
1609419120000|2020-12-31 12:52:00|3539|3538|3539|3538|3539|3538|3538.5|3537.5|326
1609419140000|2020-12-31 12:52:20|3538.5|3537.5|3538.5|3537|3538.5|3537.5|3538.5|3537|146
1609419150000|2020-12-31 12:52:30|3538|3536.5|3538.5|3537|3538.5|3537|3538|3536.5|226
1609419160000|2020-12-31 12:52:40|3538|3536.5|3538.5|3537|3538.5|3537|3538|3536.5|14
1609419170000|2020-12-31 12:52:50|3537.5|3536.5|3537|3536|3537.5|3536.5|3537|3536|14
1609419180000|2020-12-31 12:53:00|3537.5|3536.5|3537|3536|3537.5|3536.5|3537|3536|0
1609419200000|2020-12-31 12:53:20|3537.5|3536.5|3537|3536|3537.5|3536.5|3536.5|3535.5|283
1609419210000|2020-12-31 12:53:30|3536.5|3535.5|3536.5|3535.5|3536.5|3535.5|3536.5|3535.5|0
1609419220000|2020-12-31 12:53:40|||||||||20
1609419230000|2020-12-31 12:53:50|3536|3535|3535.5|3534.5|3536|3535|3535.5|3534.5|43
1609419240000|2020-12-31 12:54:00|3536|3535|3535.5|3534.5|3536|3535|3535.5|3534.5|19
1609419250000|2020-12-31 12:54:10|3535|3533.5|3535.5|3534|3535.5|3534|3535|3533.5|44
1609419260000|2020-12-31 12:54:20|3535|3533.5|3534.5|3533.5|3535.5|3534|3534.5|3533.5|478
1609419270000|2020-12-31 12:54:30|3532|3529.5|3533|3531|3533|3532|3532|3529.5|495
1609419280000|2020-12-31 12:54:40|3532.5|3531.5|3533.5|3531.5|3533.5|3531.5|3532.5|3531|1354
1609419290000|2020-12-31 12:54:50|3533|3531|3532.5|3530.5|3533|3531|3532|3530.5|0
1614153610000|2021-02-24 08:00:10|3855.5|3855|3847|3845|3857|3855|3847|3845|140892
1614153620000|2021-02-24 08:00:20|3846.5|3844|3841|3838.5|3848|3845.5|3840|3836|3650
1614153630000|2021-02-24 08:00:30|3840.5|3838|3838.5|3835|3841|3838|3836|3834|1560
1614153640000|2021-02-24 08:00:40|3839.5|3835.5|3846|3844|3847.5|3844|3839.5|3835.5|252
1614153650000|2021-02-24 08:00:50|3846.5|3846|3846|3844|3848.5|3846|3845.5|3843|2327
1614153660000|2021-02-24 08:01:00|3845.5|3842.5|3848|3846|3848|3846|3845|3842.5|1016
1614153670000|2021-02-24 08:01:10|3847.5|3845.5|3847|3845|3850|3849|3846|3845|2841
1614153680000|2021-02-24 08:01:20|3846.5|3845.5|3845|3843|3848|3845.5|3845|3842.5|412
1614153690000|2021-02-24 08:01:30|3846|3842.5|3844.5|3842|3846|3844|3841|3838.5|2071
1614153700000|2021-02-24 08:01:40|3845|3842.5|3844|3842|3846|3844|3843|3841|324
1614153710000|2021-02-24 08:01:50|3844.5|3843|3845|3842|3846|3844.5|3842.5|3841.5|2439
1614153720000|2021-02-24 08:02:00|3844.5|3841.5|3844|3841|3847|3843.5|3842|3839.5|804
1614153730000|2021-02-24 08:02:10|3845|3841.5|3842|3839.5|3845|3843|3839|3836.5|3853
1614153740000|2021-02-24 08:02:20|3841.5|3840|3845|3842|3845|3842|3840|3838|609
1614153750000|2021-02-24 08:02:30|3845.5|3842.5|3842|3839|3847|3843|3841|3837.5|3067
1614153760000|2021-02-24 08:02:40|3842.5|3839.5|3838|3835.5|3842.5|3840.5|3838|3835.5|136
1614153770000|2021-02-24 08:02:50|3837.5|3835|3834|3831.5|3837.5|3835.5|3834|3831|1214
1614153780000|2021-02-24 08:03:00|3831.5|3831|3834|3832|3834|3832|3831.5|3831|748
1614153790000|2021-02-24 08:03:10|3834.5|3831|3838|3836.5|3838|3836.5|3833|3831|2041
1614153800000|2021-02-24 08:03:20|3837.5|3835.5|3835|3832.5|3837.5|3835.5|3833.5|3831.5|2525
1614153810000|2021-02-24 08:03:30|3834.5|3832|3834.5|3832|3836.5|3834.5|3834|3831|555
1614153820000|2021-02-24 08:03:40|3835|3831.5|3835.5|3834|3837.5|3835.5|3833.5|3831.5|623
1614153830000|2021-02-24 08:03:50|3836.5|3834.5|3836.5|3835|3838|3836|3834.5|3831.5|5058
1614153840000|2021-02-24 08:04:00|3837.5|3835.5|3835|3832.5|3841|3838|3835|3832|2398
1614153850000|2021-02-24 08:04:10|3836|3833|3835.5|3833.5|3838.5|3836.5|3835.5|3833|1608
1614153860000|2021-02-24 08:04:20|3836.5|3834|3834.5|3832|3837.5|3834.5|3834.5|3832|369
1614153870000|2021-02-24 08:04:30|3835|3832.5|3834.5|3832.5|3835.5|3833.5|3833.5|3831|2
1614153880000|2021-02-24 08:04:40|3835|3833|3834.5|3832.5|3837.5|3834.5|3834.5|3832.5|0
1614153890000|2021-02-24 08:04:50|3835.5|3832|3834.5|3832.5|3835.5|3833.5|3834.5|3832|0
1614153900000|2021-02-24 08:05:00|3835|3833|3839|3837|3843|3840.5|3835|3833|2344
1614153910000|2021-02-24 08:05:10|3841|3840.5|3839|3837|3841|3840.5|3837|3835.5|11046
1614153920000|2021-02-24 08:05:20|3839.5|3837.5|3840|3838|3840.5|3838.5|3838|3836|328
1614153930000|2021-02-24 08:05:30|3839.5|3837.5|3834.5|3833|3840|3838|3834.5|3833|2537
1614153940000|2021-02-24 08:05:40|3834|3832.5|3835.5|3833.5|3838|3836|3831|3829|7614
1614153950000|2021-02-24 08:05:50|3835|3833|3834|3832|3835|3833|3833|3830.5|349
1614153960000|2021-02-24 08:06:00|3834.5|3832.5|3837|3835|3839|3838|3834.5|3832.5|3731
1614153970000|2021-02-24 08:06:10|3837.5|3835.5|3837.5|3835|3841|3839|3837|3835|2737
1614153980000|2021-02-24 08:06:20|3838|3835.5|3838.5|3836.5|3839.5|3837|3836.5|3834|986
1614153990000|2021-02-24 08:06:30|3839.5|3837|3841|3838.5|3842.5|3840.5|3839|3836.5|200
1614154000000|2021-02-24 08:06:40|3841.5|3839|3833|3831.5|3842|3840|3833|3831.5|1462
1614154010000|2021-02-24 08:06:50|3832.5|3831|3829.5|3828|3832.5|3831|3828|3827|1049
1614154020000|2021-02-24 08:07:00|3830|3828.5|3831.5|3829.5|3832|3830.5|3827.5|3825.5|1479
1614154030000|2021-02-24 08:07:10|3831|3829|3830.5|3828.5|3832.5|3830.5|3828.5|3827.5|10604
1614154040000|2021-02-24 08:07:20|3830|3829|3828|3826.5|3830.5|3829|3827|3825|400
1614154050000|2021-02-24 08:07:30|3827.5|3826|3828.5|3826.5|3829.5|3827.5|3827.5|3826|136
1614154060000|2021-02-24 08:07:40|3828|3827.5|3828|3826|3830.5|3829|3824|3823|14392
1614154070000|2021-02-24 08:07:50|3826|3825.5|3834|3832|3835|3833|3826|3823.5|6953
1614154080000|2021-02-24 08:08:00|3834.5|3832.5|3832.5|3830|3834.5|3832.5|3830.5|3828.5|3902
1614154090000|2021-02-24 08:08:10|3832|3830.5|3828.5|3826.5|3832.5|3831|3828.5|3826.5|1580
1614154100000|2021-02-24 08:08:20|3829|3827|3824|3822|3830|3828|3824|3821.5|3099
1614154110000|2021-02-24 08:08:30|3823.5|3822.5|3823|3820.5|3826|3823.5|3822|3820.5|1313
1614154120000|2021-02-24 08:08:40|3823.5|3821|3825|3823|3825|3823|3822|3820|512
1614154130000|2021-02-24 08:08:50|3824.5|3823.5|3828|3827|3829.5|3828|3824|3823.5|837
1614154140000|2021-02-24 08:09:00|3828.5|3827.5|3831|3829.5|3831.5|3830|3828.5|3827.5|520
1614154150000|2021-02-24 08:09:10|3830.5|3829|3831|3829.5|3833|3831|3829|3827.5|1310
1614154160000|2021-02-24 08:09:20|3831.5|3830|3831.5|3829.5|3832.5|3830.5|3830|3829|1102
1614154170000|2021-02-24 08:09:30|3831|3829|3832.5|3830.5|3832.5|3830.5|3830|3829|822
1614154180000|2021-02-24 08:09:40|3833|3831|3833.5|3832.5|3837|3835|3832.5|3831|4947
1614154190000|2021-02-24 08:09:50|3833|3832|3832.5|3831.5|3834.5|3832.5|3832.5|3830.5|1316
1614154200000|2021-02-24 08:10:00|3833|3831|3834.5|3832.5|3835|3833|3833|3831|1211
1614154210000|2021-02-24 08:10:10|3835|3833|3834.5|3832.5|3836.5|3835|3834.5|3832.5|533
1614154220000|2021-02-24 08:10:20|3834|3833|3833.5|3831.5|3836|3834.5|3832|3830.5|508
1614154230000|2021-02-24 08:10:30|3833|3832|3832.5|3830.5|3833.5|3832|3832|3830.5|2343
1614154240000|2021-02-24 08:10:40|3832|3830|3831.5|3829.5|3832|3830.5|3830|3829|4609
1614154250000|2021-02-24 08:10:50|3831|3829|3831|3829.5|3831.5|3830|3830|3829|3196
1614154260000|2021-02-24 08:11:00|3830|3829|3831|3829|3831|3829.5|3828.5|3827|3986
1614154270000|2021-02-24 08:11:10|3830.5|3829.5|3833|3831.5|3833.5|3831.5|3830|3829|409
1614154280000|2021-02-24 08:11:20|3832.5|3831|3832.5|3830.5|3833|3831|3831|3829.5|213
1614154290000|2021-02-24 08:11:30|3832|3831|3834.5|3832.5|3835|3833.5|3832|3831|1017
1614154300000|2021-02-24 08:11:40|3834|3832|3832|3830.5|3834.5|3833|3832|3830.5|76
1614154310000|2021-02-24 08:11:50|3831.5|3830|3831.5|3830.5|3832|3831|3830|3829|1340
1614154320000|2021-02-24 08:12:00|3831|3830|3829|3827.5|3831|3830|3829|3827.5|1960
1614154330000|2021-02-24 08:12:10|3829.5|3828|3830|3828.5|3832.5|3830.5|3829.5|3828|994
1614154340000|2021-02-24 08:12:20|3829.5|3828|3827.5|3826|3829.5|3828.5|3827.5|3826|961
1614154350000|2021-02-24 08:12:30|3827|3825.5|3826|3825|3827|3826.5|3825.5|3824.5|3668
1614154360000|2021-02-24 08:12:40|3825.5|3824.5|3823.5|3821.5|3825.5|3824.5|3822.5|3820.5|3718
1614154370000|2021-02-24 08:12:50|3822.5|3821|3826.5|3825.5|3826.5|3825.5|3822|3821|4148
1614154380000|2021-02-24 08:13:00|3826|3825|3825|3823|3826|3825|3824|3823|1542
1614154390000|2021-02-24 08:13:10|3824.5|3823.5|3826.5|3825.5|3827.5|3826|3823|3821.5|6499
1614154400000|2021-02-24 08:13:20|3826|3825|3825.5|3825|3827|3825.5|3825|3823.5|5978
1614154410000|2021-02-24 08:13:30|3825|3824.5|3824.5|3823.5|3825|3825|3824|3823|3378
1614154420000|2021-02-24 08:13:40|3824|3823|3823.5|3823|3824.5|3823.5|3823|3821.5|4462
1614154430000|2021-02-24 08:13:50|3824|3823.5|3820|3819|3824|3823.5|3819.5|3818.5|7680
1614154440000|2021-02-24 08:14:00|3819.5|3818.5|3820|3819.5|3820.5|3819.5|3818.5|3817.5|5676
1614154450000|2021-02-24 08:14:10|3819.5|3819|3823.5|3822|3823.5|3822|3819.5|3818.5|7858
1614154460000|2021-02-24 08:14:20|3824|3822.5|3825|3824|3826|3824.5|3823.5|3822.5|3533
1614154470000|2021-02-24 08:14:30|3824.5|3823.5|3827|3826|3827|3826|3824.5|3823.5|3
1614154480000|2021-02-24 08:14:40|3826.5|3825.5|3828|3826.5|3829|3827|3826.5|3825.5|100
1614154490000|2021-02-24 08:14:50|3827.5|3826|3825|3823.5|3827.5|3826|3824|3823|2741
1614154500000|2021-02-24 08:15:00|3824.5|3824|3823|3822.5|3824.5|3824|3823|3822.5|0
1614154510000|2021-02-24 08:15:10|3822.5|3822|3822.5|3821.5|3825|3823.5|3822|3821.5|856
1614154520000|2021-02-24 08:15:20|3822|3821|3820|3819|3822.5|3821|3820|3819|1627
1614154530000|2021-02-24 08:15:30|3819.5|3818.5|3819.5|3818.5|3820|3819.5|3818.5|3817|2102
1614154540000|2021-02-24 08:15:40|3819|3818|3817|3816.5|3819.5|3819|3816.5|3816|4615
1614154550000|2021-02-24 08:15:50|3816.5|3816|3816.5|3815.5|3817|3816.5|3816|3815.5|1875
1614154560000|2021-02-24 08:16:00|3817|3815|3816.5|3815.5|3818|3817|3815.5|3815|4100
1614154570000|2021-02-24 08:16:10|3817|3816|3818.5|3817.5|3818.5|3817.5|3816|3815|4488
1614154580000|2021-02-24 08:16:20||3817||3817.5||3817.5||3817|0
1614154590000|2021-02-24 08:16:30|3819|3818|3821|3819.5|3823|3821.5|3818.5|3818|9428
1614154600000|2021-02-24 08:16:40|3820.5|3820|3821|3820|3821.5|3820.5|3820.5|3820|402
1614154610000|2021-02-24 08:16:50|3820.5|3819.5|3818.5|3817|3820.5|3820|3817.5|3816.5|2583
1614154620000|2021-02-24 08:17:00|3818|3816.5|3821.5|3820|3822|3821|3816.5|3815.5|2873
1614154630000|2021-02-24 08:17:10|3822|3820.5|3824.5|3823.5|3824.5|3823.5|3821.5|3820.5|1436
1614154640000|2021-02-24 08:17:20|3825|3824|3825|3824|3825|3824|3822.5|3822|1584
1614154650000|2021-02-24 08:17:30|3825.5|3824.5|3824.5|3823|3825.5|3824.5|3823.5|3822.5|288
1614154660000|2021-02-24 08:17:40|3825|3823.5|3827.5|3826|3827.5|3826.5|3825|3823|676
1614154670000|2021-02-24 08:17:50|3828|3826.5|3828.5|3827.5|3829|3828|3827.5|3826.5|80
1614154680000|2021-02-24 08:18:00|3829|3828|3828.5|3827.5|3829.5|3828|3827|3826|4999
1614154690000|2021-02-24 08:18:10|3829|3827|3825.5|3824|3829|3827.5|3825|3824|11875
1614154700000|2021-02-24 08:18:20|3826|3824.5|3822|3821|3826|3825|3822|3821|8038
1614154710000|2021-02-24 08:18:30|3822.5|3821.5|3825|3823.5|3825|3824|3822|3821.5|4174
1614154720000|2021-02-24 08:18:40|3824.5|3824|3826|3825|3826|3825.5|3824.5|3824|100
1614154730000|2021-02-24 08:18:50|3825.5|3824.5|3827.5|3826|3829|3827.5|3825.5|3824.5|3335
1614154740000|2021-02-24 08:19:00|3827|3826.5|3829.5|3828|3832|3830.5|3826.5|3826|2225
1614154750000|2021-02-24 08:19:10|3829|3828.5|3829|3827.5|3829|3828.5|3827.5|3827|716
1614154760000|2021-02-24 08:19:20|3829.5|3828|3831.5|3830.5|3832|3831.5|3829|3828|1657
1614154770000|2021-02-24 08:19:30|3832|3831|3832.5|3831.5|3833.5|3832.5|3832|3831|533
1614154780000|2021-02-24 08:19:40|3833|3832|3832.5|3831|3834|3832.5|3831.5|3830.5|1338
1614154790000|2021-02-24 08:19:50|3832|3830.5|3832.5|3831.5|3832.5|3831.5|3831.5|3830.5|1032
1614154800000|2021-02-24 08:20:00|3833|3832|3833.5|3832.5|3834|3832.5|3830.5|3829.5|8040
1614154810000|2021-02-24 08:20:10|3834|3832|3833.5|3832.5|3834|3833.5|3833.5|3832|1067
1614154820000|2021-02-24 08:20:20|3833|3833|3834|3833.5|3834|3833.5|3833|3832.5|603
1614154830000|2021-02-24 08:20:30|3834.5|3834|3834.5|3833.5|3837|3836|3833.5|3833|3908
1614154840000|2021-02-24 08:20:40|3834|3834|3835.5|3834|3836.5|3835.5|3832.5|3831.5|3093
1614154850000|2021-02-24 08:20:50|3835|3834.5|3836.5|3835|3838|3837|3835|3834|2604
1614154860000|2021-02-24 08:21:00|3836|3834.5|3839.5|3838|3839.5|3838.5|3835|3833.5|653
1614154870000|2021-02-24 08:21:10|3839|3838.5|3837.5|3836|3839.5|3838.5|3837|3836|466
1614154880000|2021-02-24 08:21:20|3838|3836.5|3837.5|3836.5|3838.5|3837.5|3837|3836.5|80
1614154890000|2021-02-24 08:21:30|3838|3837|3834.5|3834|3838|3837|3834.5|3834|773
1614154900000|2021-02-24 08:21:40|3834|3833.5|3834|3832.5|3834.5|3834|3832.5|3831.5|4298
1614154910000|2021-02-24 08:21:50|3833.5|3832|3834.5|3833|3834.5|3833.5|3833|3832|965
1614154920000|2021-02-24 08:22:00|3834|3833.5|3834|3833|3834.5|3834|3832.5|3832|5392
1614154930000|2021-02-24 08:22:10|3834.5|3833.5|3835|3834|3835|3834|3834.5|3833|247
1614154940000|2021-02-24 08:22:20|3834.5|3833.5|3836.5|3835.5|3836.5|3835.5|3834.5|3833.5|193
1614154950000|2021-02-24 08:22:30|3836|3835|3837.5|3836|3837.5|3836.5|3836|3835|2220
1614154960000|2021-02-24 08:22:40|3837|3835.5|3838.5|3837|3838.5|3838|3836.5|3835|2358
1614154970000|2021-02-24 08:22:50|3839|3837.5|3840.5|3840|3840.5|3840|3839|3837.5|831
1614154980000|2021-02-24 08:23:00|3841|3839.5|3842.5|3841.5|3843|3842|3840.5|3839.5|4635
1614154990000|2021-02-24 08:23:10|3843|3842|3844.5|3843.5|3845|3844|3842.5|3842|341
1614155000000|2021-02-24 08:23:20|3845|3844|3845|3844|3847|3846|3844.5|3844|7443
1614155010000|2021-02-24 08:23:30|3844.5|3843.5|3843|3841.5|3845.5|3844.5|3842.5|3841.5|3564
1614155020000|2021-02-24 08:23:40|3843.5|3842|3843|3842|3844|3842.5|3842.5|3842|402
1614155030000|2021-02-24 08:23:50|3843.5|3842.5|3842.5|3841.5|3844|3843|3842|3841|320
1614155040000|2021-02-24 08:24:00|3843|3842|3843.5|3843|3844.5|3843.5|3842.5|3841.5|602
1614155050000|2021-02-24 08:24:10|3843|3842.5|3841|3840|3843|3842.5|3840.5|3840|14255
1614155060000|2021-02-24 08:24:20|3841.5|3840.5|3845|3844|3845|3844|3841.5|3840.5|4401
1614155070000|2021-02-24 08:24:30|3844.5|3843.5|3844|3843|3844.5|3843.5|3843|3842|553
1614155080000|2021-02-24 08:24:40|3843.5|3842.5|3844|3842.5|3844|3843|3842.5|3841.5|786
1614155090000|2021-02-24 08:24:50|3844.5|3843|3845|3843.5|3845|3844|3844.5|3843|150
1614155100000|2021-02-24 08:25:00|3845.5|3843|3844.5|3843|3845.5|3844.5|3843.5|3842.5|1860
1614155110000|2021-02-24 08:25:10|3844|3842.5|3844|3842.5|3844|3843|3843.5|3842|0
1614155120000|2021-02-24 08:25:20|3844.5|3843|3844.5|3843|3845.5|3844.5|3843.5|3842.5|1921
1614155130000|2021-02-24 08:25:30|3844|3842.5|3843|3842|3844|3842.5|3842.5|3842|576
1614155140000|2021-02-24 08:25:40|3842.5|3841.5|3842.5|3841|3842.5|3841.5|3841.5|3840.5|178
1614155150000|2021-02-24 08:25:50|3842|3841.5|3839.5|3838.5|3842|3841.5|3839.5|3838.5|1653
1614155160000|2021-02-24 08:26:00|3839|3838|3840|3839|3840.5|3839.5|3838|3837|610
1614155170000|2021-02-24 08:26:10|3840.5|3839.5|3842.5|3841|3842.5|3842|3840|3839|807
1614155180000|2021-02-24 08:26:20|3842|3841.5|3842|3841|3843|3842.5|3841.5|3840.5|1587
1614155190000|2021-02-24 08:26:30|3842.5|3841.5|3842.5|3841|3842.5|3842|3842|3840.5|1234
1614155200000|2021-02-24 08:26:40|3842|3841.5|3840.5|3839.5|3842|3841.5|3839|3838.5|7109
1614155210000|2021-02-24 08:26:50|3840|3839|3838.5|3837.5|3840|3839.5|3837.5|3836.5|1699
1614155220000|2021-02-24 08:27:00|3838|3837|3840|3838.5|3840|3839.5|3838|3837|3165
1614155230000|2021-02-24 08:27:10|3839.5|3839|3839.5|3838.5|3841|3840.5|3838.5|3837.5|2341
1614155240000|2021-02-24 08:27:20|3840|3839|3839|3838|3840|3839.5|3838|3837|3050
1614155250000|2021-02-24 08:27:30|3838.5|3837.5|3839.5|3838|3839.5|3839|3838.5|3837.5|465
1614155260000|2021-02-24 08:27:40|3839|3837.5|3839|3838|3839|3838|3838|3837|1818
1614155270000|2021-02-24 08:27:50|3838.5|3837.5|3839.5|3839|3839.5|3839|3838|3837.5|934
1614155280000|2021-02-24 08:28:00|3840|3839.5|3840|3839|3840|3839.5|3840|3839|59
1614155290000|2021-02-24 08:28:10|3840.5|3839.5|3841|3840|3841|3840.5|3840.5|3839.5|529
1614155300000|2021-02-24 08:28:20|3840.5|3840.5|3840|3839.5|3840.5|3840.5|3839.5|3838.5|956
1614155310000|2021-02-24 08:28:30|3840.5|3840|3842|3841|3842|3841|3840.5|3840|144
1614155320000|2021-02-24 08:28:40|3841.5|3840.5|3842|3840.5|3842|3841|3841.5|3840.5|39
1614155330000|2021-02-24 08:28:50|3841.5|3841|3841|3840.5|3842|3841.5|3841|3840.5|481
1614155340000|2021-02-24 08:29:00|3841.5|3841|3840.5|3839.5|3841.5|3841|3840|3839.5|1292
1614155350000|2021-02-24 08:29:10|3840|3839|3840.5|3839.5|3840.5|3840|3839.5|3839|494
1614155360000|2021-02-24 08:29:20|3840|3839|3839|3838|3840.5|3839|3838.5|3838|1100
1614155370000|2021-02-24 08:29:30|3838.5|3837.5|3837.5|3836.5|3838.5|3837.5|3837|3836|447
1614155380000|2021-02-24 08:29:40|3838|3837.5|3839|3837.5|3839|3837.5|3837.5|3836.5|375
1614155390000|2021-02-24 08:29:50|3839.5|3838|3840|3839|3840.5|3839.5|3839|3838|426
1614155400000|2021-02-24 08:30:00|3839.5|3839.5|3840|3839|3840|3839.5|3839.5|3839|152
1614155410000|2021-02-24 08:30:10|3839.5|3839.5|3841.5|3840.5|3842|3840.5|3839.5|3839.5|649
1614155420000|2021-02-24 08:30:20|3841|3840|3840.5|3839|3841|3840.5|3839.5|3839|2191
1614155430000|2021-02-24 08:30:30|3840|3838.5|3839.5|3839|3840|3839|3838|3837|160
1614155440000|2021-02-24 08:30:40|3840|3838.5|3840|3839|3840.5|3840|3839.5|3838.5|1147
1614155450000|2021-02-24 08:30:50|3840.5|3839.5|3840.5|3839.5|3840.5|3840|3839.5|3839|200
1614155460000|2021-02-24 08:31:00|3840|3840|3841|3840|3841.5|3840.5|3840|3839.5|198
1614155470000|2021-02-24 08:31:10|3841.5|3840.5|3842|3841|3842|3841.5|3841.5|3840.5|0
1614155480000|2021-02-24 08:31:20|3842.5|3841.5|3843.5|3842|3843.5|3842.5|3842|3841.5|43
1614155490000|2021-02-24 08:31:30|3843|3842.5|3843|3842|3843.5|3842.5|3842.5|3842|10
1614155500000|2021-02-24 08:31:40|||||||||200
1614155510000|2021-02-24 08:31:50|3842.5|3841.5|3846|3844.5|3846|3845.5|3842|3841|2909
1614155520000|2021-02-24 08:32:00|3845.5|3844|3846|3845|3846.5|3845.5|3844.5|3844|1842
1614155530000|2021-02-24 08:32:10|3846.5|3845.5|3846.5|3845.5|3847|3846|3844.5|3844|2544
1614155540000|2021-02-24 08:32:20|3846|3845|3847|3845.5|3847|3846|3846|3845|169
1614155550000|2021-02-24 08:32:30|3846.5|3845|3846.5|3845.5|3847|3846.5|3845|3844|3418
1614155560000|2021-02-24 08:32:40|3846|3845|3846|3845|3847|3846|3845.5|3844.5|1990
1614155570000|2021-02-24 08:32:50|3845.5|3845.5|3845|3844|3845.5|3845.5|3844|3843|787
1614155580000|2021-02-24 08:33:00|3844.5|3843.5|3842|3841|3844.5|3844|3842|3841|266
1614155590000|2021-02-24 08:33:10|3842.5|3841.5|3840.5|3840|3843.5|3843|3840.5|3840|4552
1614155600000|2021-02-24 08:33:20|3841|3840.5|3841|3840|3841|3840.5|3841|3840|263
1614155610000|2021-02-24 08:33:30|3840.5|3840.5|3840|3838.5|3841|3840.5|3839|3838|633
1614155620000|2021-02-24 08:33:40|3839.5|3839|3840.5|3839.5|3840.5|3839.5|3839|3838.5|1530
1614155630000|2021-02-24 08:33:50|3841|3840|3841|3840|3842.5|3841.5|3840.5|3840|3416
1614155640000|2021-02-24 08:34:00|3841.5|3840.5|3840.5|3840|3841.5|3841|3840.5|3840|1171
1614155650000|2021-02-24 08:34:10|3841|3839.5|3841|3840|3841|3840|3839.5|3838.5|1317
1614155660000|2021-02-24 08:34:20|3840.5||3841||3841||3840.5||0
1614155670000|2021-02-24 08:34:30|3840.5|3839.5|3841|3840|3841|3840.5|3840|3839.5|253
1614155680000|2021-02-24 08:34:40|3841.5|3840.5|3841.5|3840|3841.5|3841|3841|3840|1026
1614155690000|2021-02-24 08:34:50|3841||3841||3841||3840.5||0
1614155700000|2021-02-24 08:35:00|3841.5|3840.5|3842|3841|3842.5|3841.5|3841|3840|2283
1614155710000|2021-02-24 08:35:10|3841.5|3840.5|3840|3839|3841.5|3840.5|3839.5|3839|971
1614155720000|2021-02-24 08:35:20|3839.5|3838.5|3839|3838.5|3839.5|3838.5|3839|3838.5|0
1614155730000|2021-02-24 08:35:30|3838.5|3838|3839.5|3839|3839.5|3839|3838.5|3837.5|621
1614155740000|2021-02-24 08:35:40|3839|3838.5|3837|3836|3839|3839|3836.5|3836|2702
1614155750000|2021-02-24 08:35:50|3836.5|3835.5|3835.5|3834.5|3837|3835.5|3835.5|3834.5|1101
1614155760000|2021-02-24 08:36:00|3835|3834|3834.5|3834|3835.5|3835|3834.5|3833.5|26599
1614155770000|2021-02-24 08:36:10||3833.5||3834||3834||3833.5|19777
1614155780000|2021-02-24 08:36:20||3833.5||3834||3834||3833.5|3362
1614155790000|2021-02-24 08:36:30|3834|3833.5|3836|3835|3836|3835|3833|3832.5|3734
1614155800000|2021-02-24 08:36:40|3836.5|3835.5|3837|3836|3838|3837|3836.5|3835.5|2032
1614155810000|2021-02-24 08:36:50|3837.5|3836.5|3838|3837|3838|3837.5|3837.5|3836|530
1614155820000|2021-02-24 08:37:00|3838.5|3837.5|3840.5|3839.5|3841|3840.5|3838.5|3837.5|3762
1614155830000|2021-02-24 08:37:10|3841|3840|3842|3840.5|3843|3842.5|3841|3839.5|932
1614155840000|2021-02-24 08:37:20|3841.5|3841|3839.5|3838.5|3841.5|3841|3839.5|3838.5|2290
1614155850000|2021-02-24 08:37:30|3840|3839.5|3839.5|3838.5|3840|3839.5|3839.5|3838.5|220
1614155860000|2021-02-24 08:37:40|3839|3839|3839|3838|3840|3839|3838.5|3838|879
1614155870000|2021-02-24 08:37:50|3839.5|3838.5|3838.5|3837|3840|3839|3838|3837|475
1614155880000|2021-02-24 08:38:00|3838|3838|3837|3835.5|3839|3838.5|3836.5|3835.5|1461
1614155890000|2021-02-24 08:38:10|3836.5|3836|3837|3836.5|3837.5|3837|3836.5|3835.5|890
1614155900000|2021-02-24 08:38:20|3836.5|3836|3837|3836|3837|3836.5|3836.5|3836|104
1614155910000|2021-02-24 08:38:30|3837.5|3836.5|3836|3835.5|3838|3837|3836|3835|518
1614155920000|2021-02-24 08:38:40|3835.5|3835|3837.5|3836.5|3838|3837.5|3835.5|3835|374
1614155930000|2021-02-24 08:38:50|3838|3837|3838.5|3837.5|3838.5|3837.5|3837.5|3836.5|57
1614155940000|2021-02-24 08:39:00|3838|3837|3836.5|3835.5|3838|3837|3836|3835.5|909
1614155950000|2021-02-24 08:39:10|3836|3835|3834.5|3833.5|3836|3835.5|3834|3833.5|736
1614155960000|2021-02-24 08:39:20|3834|3833|3833.5|3832.5|3834.5|3833|3833|3832|493
1614155970000|2021-02-24 08:39:30|3833|3833|3833.5|3832.5|3834.5|3833.5|3832.5|3831.5|779
1614155980000|2021-02-24 08:39:40|3834|3833.5|3834.5|3833.5|3834.5|3834|3833.5|3832.5|169
1614155990000|2021-02-24 08:39:50|3835|3834|3834.5|3833.5|3835|3834.5|3834.5|3833.5|209
1614156000000|2021-02-24 08:40:00|3834|3833|3834.5|3833.5|3834.5|3834|3833|3832.5|1986
1614156010000|2021-02-24 08:40:10|3834|3832.5|3833|3832|3834|3833|3832.5|3832|858
1614156020000|2021-02-24 08:40:20|3833.5|3832.5|3833|3832.5|3834|3833|3833|3832.5|289
1614156030000|2021-02-24 08:40:30|3833.5|3833|3833.5|3832.5|3834|3833|3833|3832.5|100
1614156040000|2021-02-24 08:40:40|3834|3833|3833.5|3832.5|3834|3833|3832|3831.5|471
1614156050000|2021-02-24 08:40:50|3833|3832|3832.5|3832|3833|3833|3832.5|3832|412
1614156060000|2021-02-24 08:41:00|3833|3831.5|3832.5|3832|3833|3832|3832|3831.5|115
1614156070000|2021-02-24 08:41:10|3833|3831.5|3832|3831|3833|3831.5|3831|3830.5|2469
1614156080000|2021-02-24 08:41:20|3832.5|3831.5|3833|3832|3833|3832|3832.5|3831.5|115
1614156090000|2021-02-24 08:41:30|3832.5|3831.5|3833.5|3832.5|3833.5|3833|3832|3831|914
1614156100000|2021-02-24 08:41:40|3834|3833|3832.5|3831.5|3834|3833.5|3832.5|3831.5|625
1614156110000|2021-02-24 08:41:50|3833|3831|3832.5|3831.5|3833|3832|3831.5|3831|871
1614156120000|2021-02-24 08:42:00|3832|3831|3830|3829|3832|3831.5|3830|3829|1084
1614156130000|2021-02-24 08:42:10|3830.5|3828.5|3830.5|3830|3831.5|3830.5|3830.5|3828.5|441
1614156140000|2021-02-24 08:42:20|3831|3830.5|3832.5|3831|3832.5|3831.5|3831|3830|334
1614156150000|2021-02-24 08:42:30|3832|3831.5|3830|3829|3832.5|3831.5|3830|3829|537
1614156160000|2021-02-24 08:42:40|3829.5|3828.5|3829.5|3828.5|3829.5|3828.5|3829.5|3828.5|0
1614156170000|2021-02-24 08:42:50|3829|3829|3830|3829|3830.5|3830|3829|3828.5|497
1614156180000|2021-02-24 08:43:00|3829.5|3828.5|3829|3828|3829.5|3828.5|3828.5|3828|366
1614156190000|2021-02-24 08:43:10|3828.5|3827.5|3828|3827|3829|3827.5|3827.5|3827|496
1614156200000|2021-02-24 08:43:20|3828.5|3827.5|3828.5|3828|3829|3828|3828.5|3827.5|270
1614156210000|2021-02-24 08:43:30|3828|3827.5|3827|3826|3828.5|3828|3826.5|3825.5|5376
1614156220000|2021-02-24 08:43:40|3826.5|3825.5|3826.5|3825.5|3826.5|3826|3826|3825|872
1614156230000|2021-02-24 08:43:50|3826|3825|3826|3825|3826|3825|3825.5|3825|0
1614156240000|2021-02-24 08:44:00|3826.5|3825.5|3826|3825|3827.5|3827|3825.5|3825|1214
1614156250000|2021-02-24 08:44:10|3825.5|3824.5|3825|3824.5|3825.5|3825|3825|3824.5|629
1614156260000|2021-02-24 08:44:20|3824.5|3824|3825.5|3824.5|3825.5|3824.5|3824|3823.5|663
1614156270000|2021-02-24 08:44:30|3825|3824|3825.5|3825|3825.5|3825|3824.5|3824|558
1614156280000|2021-02-24 08:44:40|3826|3825.5|3825.5|3825|3826.5|3826|3825.5|3824.5|729
1614156290000|2021-02-24 08:44:50|3825|3824.5|3826.5|3825.5|3826.5|3825.5|3824.5|3824|173
1614156300000|2021-02-24 08:45:00|3826|3826|3826.5|3825.5|3827|3826|3826|3825|74
1614156310000|2021-02-24 08:45:10|3826|3825|3825.5|3825|3826|3825|3824.5|3824|574
1614156320000|2021-02-24 08:45:20|3825|3824.5|3825.5|3824.5|3825.5|3824.5|3825|3824.5|68
1614156330000|2021-02-24 08:45:30|3825|3824|3825|3823.5|3825|3824|3824|3823.5|828
1614156340000|2021-02-24 08:45:40||3824||3824||3824.5||3824|105
1614156350000|2021-02-24 08:45:50|3824.5|3824.5|3825|3824|3825|3824.5|3824.5|3824|152
1614156370000|2021-02-24 08:46:10|3825.5|3824.5|3823.5|3822|3825.5|3824.5|3822|3821|4876
1614156380000|2021-02-24 08:46:20|3823|3822.5|3821.5|3821|3823|3822.5|3821|3820.5|1263
1614156390000|2021-02-24 08:46:30|3821|3820.5|3822|3821.5|3822.5|3822|3820.5|3820|2003
1614156400000|2021-02-24 08:46:40|3822.5|3821|3822|3821|3822.5|3821.5|3822|3821|741
1614156410000|2021-02-24 08:46:50|3821.5|3820.5|3822|3821|3822.5|3822|3820.5|3820|1870
1614156420000|2021-02-24 08:47:00|3822.5|3821.5|3823.5|3822.5|3823.5|3822.5|3822.5|3821.5|215
1614156430000|2021-02-24 08:47:10|3824|3823|3824|3823.5|3825|3824|3824|3823|742
1614156440000|2021-02-24 08:47:20|3823.5|3823|3823|3822.5|3823.5|3823|3823|3822.5|288
1614156450000|2021-02-24 08:47:30|3822.5|3822|3823.5|3822.5|3823.5|3823|3822|3821.5|1578
1614156460000|2021-02-24 08:47:40|3823|3822|3822|3821|3823.5|3822.5|3821.5|3821|1016
1614156470000|2021-02-24 08:47:50|3821.5|3820.5|3821|3820.5|3821.5|3820.5|3821|3820|463
1614156480000|2021-02-24 08:48:00|3820.5|3820|3821|3820|3821|3820.5|3819.5|3819|1929
1614156490000|2021-02-24 08:48:10||3820.5||3820||3820.5||3820|0
1614156500000|2021-02-24 08:48:20|3821.5|3820.5|3822.5|3821|3822.5|3821.5|3821.5|3820.5|230
1614156510000|2021-02-24 08:48:30|3823|3821.5|3822.5|3821.5|3823|3822.5|3822.5|3821.5|649
1614156520000|2021-02-24 08:48:40|3822|3822|3823|3822|3823.5|3822|3822|3822|300
1614156530000|2021-02-24 08:48:50|3822.5|3821.5|3822.5|3821.5|3823|3822|3822|3821.5|68
1614156540000|2021-02-24 08:49:00|3822|3821|3821.5|3820.5|3822|3821|3820.5|3820|1130
1614156550000|2021-02-24 08:49:10|3822|3821|3822.5|3822|3823|3822|3822|3820.5|133
1614156560000|2021-02-24 08:49:20|3823|3822.5|3823.5|3822.5|3824.5|3823.5|3823|3822.5|97
1614156570000|2021-02-24 08:49:30|3824|3823|3823.5|3822.5|3824|3823.5|3823.5|3822.5|0
1614156580000|2021-02-24 08:49:40|3823|3822|3822.5|3822|3823|3822|3822|3821|1265
1614156590000|2021-02-24 08:49:50|3823|3822.5|3824.5|3823.5|3824.5|3823.5|3823|3822.5|266
1614156600000|2021-02-24 08:50:00|3825|3824|3825|3823.5|3825|3824|3825|3823|0
1614156610000|2021-02-24 08:50:10|3825.5|3824|3825.5|3824.5|3826|3825.5|3824|3823.5|8861
1614156620000|2021-02-24 08:50:20|3825|3825|3825.5|3824.5|3826|3825|3824.5|3824|1117
1614156630000|2021-02-24 08:50:30|3826|3825|3825|3824.5|3826|3825|3825|3824.5|30
1614156640000|2021-02-24 08:50:40|3824.5|3824|3822.5|3821.5|3824.5|3824|3822.5|3821.5|411
1614156650000|2021-02-24 08:50:50|3823|3822|3823|3822|3823|3822.5|3823|3821.5|0
1614156660000|2021-02-24 08:51:00|3822.5|3822.5|3824|3823|3824|3823|3822.5|3822.5|65
1614156670000|2021-02-24 08:51:10|3824.5|3823.5|3825.5|3824.5|3826|3825.5|3824.5|3823.5|549
1614156680000|2021-02-24 08:51:20|3826|3825|3827.5|3826.5|3827.5|3827|3826|3825|2196
1614156690000|2021-02-24 08:51:30|3828|3827|3829|3828|3830|3829|3828|3827|2686
1614156700000|2021-02-24 08:51:40|3828.5|3828.5|3830|3829|3830.5|3829.5|3828.5|3828.5|326
1614156710000|2021-02-24 08:51:50|3830.5|3829.5|3832|3831|3832|3831.5|3830.5|3829.5|1206
1614156720000|2021-02-24 08:52:00|3831.5|3831.5|3831.5|3830.5|3832|3831.5|3831.5|3830.5|2095
1614156730000|2021-02-24 08:52:10|3832|3831|3832.5|3831.5|3832.5|3832|3831|3830.5|2608
1614156740000|2021-02-24 08:52:20|3832|3832|3833|3832|3834|3833|3832|3832|718
1614156750000|2021-02-24 08:52:30|3832.5|3831.5|3834.5|3834|3834.5|3834|3832|3831.5|1553
1614156760000|2021-02-24 08:52:40|3835|3833.5|3835|3834|3835.5|3834.5|3834|3833.5|992
1614156770000|2021-02-24 08:52:50|3835.5|3834.5|3836|3835|3836.5|3836|3835.5|3834.5|2864
1614156780000|2021-02-24 08:53:00|3835.5|3834.5|3836|3835|3836|3835.5|3835|3834|7302
1614156790000|2021-02-24 08:53:10|3835.5|3834.5|3837.5|3836.5|3838|3837|3835.5|3834.5|4547
1614156800000|2021-02-24 08:53:20|3838|3837|3838.5|3837.5|3839.5|3838.5|3837.5|3836.5|3409
1614156810000|2021-02-24 08:53:30|3838|3837|3836.5|3835.5|3838|3837|3836|3835.5|1754
1614156820000|2021-02-24 08:53:40|3837|3836|3837.5|3836.5|3838|3837|3837|3836|381
1614156830000|2021-02-24 08:53:50|3837||3837.5||3837.5||3837||154
1614156840000|2021-02-24 08:54:00|3837|3836|3835.5|3834.5|3837|3836|3835|3834.5|4345
1614156850000|2021-02-24 08:54:10|3836|3835|3837|3835.5|3837|3835.5|3836|3834.5|74
1614156860000|2021-02-24 08:54:20|3836.5|3836|3836|3835.5|3837.5|3836.5|3836|3835.5|950
1614156870000|2021-02-24 08:54:30|3835.5|3835|3835.5|3834.5|3836.5|3836|3834.5|3834|2738
1614156880000|2021-02-24 08:54:40|3836|3835.5|3837.5|3836.5|3837.5|3836.5|3835.5|3835|1300
1614156890000|2021-02-24 08:54:50|3837|3836|3837.5|3836|3837.5|3836.5|3836.5|3836|363
1614156900000|2021-02-24 08:55:00|3837|3836.5|3835.5|3835|3837.5|3837|3835.5|3835|717
1614156910000|2021-02-24 08:55:10|3835|3834.5|3835|3834.5|3835.5|3834.5|3835|3834|365
1614156920000|2021-02-24 08:55:20|3834.5|3834|3836.5|3835.5|3836.5|3836|3834.5|3833.5|1804
1614156930000|2021-02-24 08:55:30|3837|3836|3839|3838|3839.5|3838.5|3837|3836|597
1614156940000|2021-02-24 08:55:40|3838.5|3837.5|3837|3836|3839|3838.5|3837|3836|853
1614156960000|2021-02-24 08:56:00|3837.5|3836.5|3838.5|3838|3838.5|3838|3837.5|3836.5|2031
1614156970000|2021-02-24 08:56:10|3839|3838.5|3839|3838|3840|3839.5|3839|3838|174
1614156980000|2021-02-24 08:56:20|3838.5|3837.5|3840|3839|3840|3839.5|3838|3837.5|2890
1614156990000|2021-02-24 08:56:30|3840.5|3839.5|3841|3840|3841|3840.5|3840|3839.5|1871
1614157000000|2021-02-24 08:56:40|3840.5|3839.5|3840|3839|3840.5|3840|3840|3839|677
1614157010000|2021-02-24 08:56:50|3839.5|3839.5|3840|3839.5|3840.5|3839.5|3839.5|3839|15
1614157020000|2021-02-24 08:57:00|3839.5|3839|3839|3838.5|3839.5|3839.5|3838.5|3838|2171
1614157030000|2021-02-24 08:57:10|3839.5|3838|3838.5|3837.5|3839.5|3838|3838|3837|1406
1614157040000|2021-02-24 08:57:20|3839|3838|3842.5|3841.5|3843|3841.5|3839|3838|1782
1614157050000|2021-02-24 08:57:30|3843|3842|3842.5|3842|3843.5|3842.5|3841.5|3840.5|1725
1614157060000|2021-02-24 08:57:40|3842|3841.5|3842.5|3841.5|3842.5|3842|3842|3841.5|229
1614157070000|2021-02-24 08:57:50|3842|3842|3841|3840|3842|3842|3840.5|3840|2657
1614157080000|2021-02-24 08:58:00|3840.5|3839.5|3840|3839|3841|3840|3838|3837|10101
1614157090000|2021-02-24 08:58:10|3839.5|3839.5|3838.5|3837.5|3841|3840.5|3838|3837|7248
1614157100000|2021-02-24 08:58:20|3839|3838|3837.5|3836|3839|3838|3837|3836|330
1614157110000|2021-02-24 08:58:30|3838|3836.5|3840|3839|3840|3839.5|3838|3836.5|1137
1614157120000|2021-02-24 08:58:40|3840.5|3839.5|3839.5|3838.5|3841|3840.5|3839.5|3838.5|1741
1614157130000|2021-02-24 08:58:50|3839|3838|3839|3838|3839|3838|3839|3838|100
1614157140000|2021-02-24 08:59:00|3839.5|3838.5|3840|3839|3840|3839|3838|3837|768
1614157150000|2021-02-24 08:59:10|3839.5|3839.5|3840|3839|3840|3839.5|3839|3838.5|422
1614157160000|2021-02-24 08:59:20|3839.5|3838.5|3838.5|3837.5|3839.5|3838.5|3837.5|3836.5|394
1614157170000|2021-02-24 08:59:30|3839|3838|3840|3839|3840|3839|3838.5|3838|345
1614157180000|2021-02-24 08:59:40|3840.5|3839.5|3842|3841|3842|3841.5|3840.5|3839.5|1168
1614157190000|2021-02-24 08:59:50|3841.5|3841.5|3841.5|3841|3842|3841.5|3841.5|3841|143
1614157200000|2021-02-24 09:00:00|3842|3841.5|3839.5|3839|3842.5|3842|3839.5|3839|2162
1614157210000|2021-02-24 09:00:10|3839|3838.5|3838|3837.5|3839|3838.5|3838|3837.5|1593
1614157220000|2021-02-24 09:00:20|3837.5|3837|3838|3837|3838|3837|3836|3835.5|954
1614157230000|2021-02-24 09:00:30|3837.5|3837.5|3838|3837|3838.5|3837.5|3837.5|3836.5|180
1614157240000|2021-02-24 09:00:40|3837.5|3836.5|3837.5|3836.5|3838|3837|3836.5|3836|257
1614157250000|2021-02-24 09:00:50|3838|3837|3837|3836|3838|3837.5|3836.5|3836|222
1614157260000|2021-02-24 09:01:00|3836.5|3836.5|3836.5|3836|3836.5|3836.5|3836|3835|770
1614157270000|2021-02-24 09:01:10|3836|3835.5|3836|3835|3836|3835.5|3835|3834|1919
1614157280000|2021-02-24 09:01:20|3835.5|3835.5|3838|3837.5|3838|3837.5|3835.5|3835.5|1137
1614157290000|2021-02-24 09:01:30|3838.5|3838|3839|3838|3839|3838.5|3838|3837.5|44
1614157300000|2021-02-24 09:01:40|3838.5|3837.5|3836.5|3835.5|3838.5|3837.5|3836.5|3835.5|839
1614157310000|2021-02-24 09:01:50|3836|3836|3838|3837|3838.5|3837|3836|3836|534
1614157320000|2021-02-24 09:02:00|3837.5|3836.5|3838.5|3837.5|3838.5|3838|3837.5|3836.5|1069
1614157330000|2021-02-24 09:02:10|3838|3837|3838|3837|3838.5|3837|3838|3837|0
1614157340000|2021-02-24 09:02:20|3838.5|3837.5|3840.5|3839.5|3840.5|3840|3838|3837.5|771
1614157350000|2021-02-24 09:02:30|3840|3839|3840|3839|3840|3839.5|3839|3838.5|1626
1614157360000|2021-02-24 09:02:40|3840.5|3839.5|3837.5|3836.5|3840.5|3839.5|3837|3836.5|3661
1614157370000|2021-02-24 09:02:50|3838|3837|3839|3838|3839|3838.5|3838|3837|1529
1614157380000|2021-02-24 09:03:00|3838.5|3837.5|3838.5|3837.5|3838.5|3838|3838|3837|317
1614157390000|2021-02-24 09:03:10|3838|3837|3837.5|3837|3838|3837|3836|3835.5|1248
1614157400000|2021-02-24 09:03:20|3838|3837.5|3838|3837|3838.5|3838|3837.5|3837|313
1614157410000|2021-02-24 09:03:30|3837.5|3836.5|3837|3836|3837.5|3836.5|3835.5|3835|1310
1614157420000|2021-02-24 09:03:40|3836.5|3836.5|3836.5|3836|3836.5|3836.5|3836.5|3835.5|350
1614157440000|2021-02-24 09:04:00|3837|3835.5|3836.5|3835.5|3837|3836|3836|3835.5|43
1614157450000|2021-02-24 09:04:10|3836|3836|3836.5|3836|3836.5|3836|3836|3835.5|127
1614157460000|2021-02-24 09:04:20|3837|3836.5|3837.5|3836.5|3837.5|3837|3837|3836.5|594
1614157470000|2021-02-24 09:04:30|3837|3836|3837.5|3836.5|3837.5|3836.5|3836.5|3836|430
1614157480000|2021-02-24 09:04:40|3837|3837|3836.5|3835.5|3837|3837|3836|3835.5|1758
1614157490000|2021-02-24 09:04:50|3836|3835|3836|3835.5|3837|3836.5|3835.5|3835|1586
1614157500000|2021-02-24 09:05:00|3835.5|3835|3836.5|3835.5|3837|3836|3835.5|3834.5|1731
1614157510000|2021-02-24 09:05:10|3836|3835|3835|3834.5|3836|3835.5|3835|3834|393
1614157520000|2021-02-24 09:05:20|3834.5|3834|3834|3833.5|3834.5|3834|3834|3833.5|357
1614157530000|2021-02-24 09:05:30|3833.5|3833|3833.5|3832.5|3834|3833|3833|3832.5|94
1614157540000|2021-02-24 09:05:40|3833|3832|3832|3831.5|3833|3832|3832|3831.5|480
1614157550000|2021-02-24 09:05:50|3832.5|3832|3833.5|3833|3834|3833|3832|3831.5|2351
1614157560000|2021-02-24 09:06:00|3833|3832.5|3833.5|3833|3833.5|3833|3833|3832.5|568
1614157570000|2021-02-24 09:06:10|3833|3832.5|3833.5|3832.5|3833.5|3832.5|3832.5|3832|325
1614157580000|2021-02-24 09:06:20|3833|3832|3833|3832|3833|3832.5|3833|3832|517
1614157590000|2021-02-24 09:06:30|3832.5||3832.5||3832.5||3832.5||500
1614157600000|2021-02-24 09:06:40|3833|3832.5|3832|3831|3833.5|3833|3832|3831|313
1614157610000|2021-02-24 09:06:50|3831.5|3831.5|3830|3829.5|3832|3831.5|3830|3829.5|1413
1614157620000|2021-02-24 09:07:00|3830.5|3830|3831.5|3830.5|3831.5|3830.5|3830|3830|936
1614157630000|2021-02-24 09:07:10|3831|3830|3830.5|3830|3831|3830|3830.5|3830|113
1614157640000|2021-02-24 09:07:20|3831|3830.5|3831|3830|3831.5|3830.5|3830.5|3830|254
1614157650000|2021-02-24 09:07:30|3830.5||3831||3831||3830.5||0
1614157660000|2021-02-24 09:07:40|3830|3829.5|3829|3828.5|3830.5|3829.5|3828.5|3828|650
1614157670000|2021-02-24 09:07:50|3828.5|3828|3828.5|3828|3830|3829.5|3828.5|3828|2418
1614157680000|2021-02-24 09:08:00|3828|3827.5|3825.5|3824.5|3828.5|3827.5|3825|3824|920
1614157690000|2021-02-24 09:08:10|3825|3824|3824|3823.5|3825|3824.5|3823|3822.5|1301
1614157700000|2021-02-24 09:08:20|3824.5|3823|3824.5|3824|3825.5|3824.5|3824|3823|2343
1614157710000|2021-02-24 09:08:30|3825|3823.5|3824|3823.5|3825|3824|3824|3823.5|301
1614157720000|2021-02-24 09:08:40|3823.5|3823|3824|3823|3824|3823|3822.5|3822|668
1614157730000|2021-02-24 09:08:50|3823.5|3823.5|3822.5|3821.5|3823.5|3823.5|3822|3821|337
1614157740000|2021-02-24 09:09:00|3822|3822|3822.5|3822|3823|3822.5|3822|3821.5|1138
1614157750000|2021-02-24 09:09:10|3822|3821.5|3821.5|3820.5|3822|3821.5|3821|3820.5|562
1614157760000|2021-02-24 09:09:20|3821|3820|3820.5|3820|3821|3820|3820.5|3820|319
1614157770000|2021-02-24 09:09:30|3821|3820.5|3822.5|3822|3823|3822.5|3821|3820|543
1614157780000|2021-02-24 09:09:40|3823|3822.5|3824.5|3824|3825|3824.5|3823|3822.5|880
1614157790000|2021-02-24 09:09:50|3824|3823.5|3823|3822.5|3824|3823.5|3823|3822|948
1614157800000|2021-02-24 09:10:00|3823.5|3823|3823|3822.5|3824|3823|3823|3822.5|815
1614157810000|2021-02-24 09:10:10|3823.5|3823|3823.5|3822.5|3824|3823|3823.5|3822.5|459
1614157820000|2021-02-24 09:10:20|3824|3823|3826.5|3825.5|3827|3826|3824|3823|1220
1614157830000|2021-02-24 09:10:30|3826|3825|3825|3824|3827|3826.5|3824.5|3824|4858
1614157840000|2021-02-24 09:10:40|3824.5||3825||3825||3824.5||5
1614157850000|2021-02-24 09:10:50|3824.5|3823.5|3822.5|3821.5|3824.5|3823.5|3822|3821.5|685
1614157860000|2021-02-24 09:11:00|3822|3821|3819|3818|3822|3821|3819|3818|1352
1614157870000|2021-02-24 09:11:10|3818.5|3817.5|3817|3816.5|3818.5|3817.5|3817|3816.5|800
1614157880000|2021-02-24 09:11:20|3816.5|3816|3820.5|3819.5|3820.5|3819.5|3816.5|3815.5|1814
1614157890000|2021-02-24 09:11:30|3821|3820|3822.5|3822|3823.5|3822.5|3821|3820|2451
1614157900000|2021-02-24 09:11:40|3823|3822.5|3823|3822|3823.5|3823|3822.5|3822|1083
1614157910000|2021-02-24 09:11:50|3822.5|3822.5|3823.5|3822.5|3824|3823|3822.5|3822|839
1614157920000|2021-02-24 09:12:00|3823|3822|3822.5|3821.5|3823|3822|3822|3821|532
1614157930000|2021-02-24 09:12:10|3823|3822|3823|3822.5|3824|3823|3823|3822|1137
1614157940000|2021-02-24 09:12:20|3822.5|3822|3821|3820.5|3822.5|3822|3821|3820|611
1614157950000|2021-02-24 09:12:30|3820.5|3820|3819|3818|3820.5|3820|3819|3818|550
1614157960000|2021-02-24 09:12:40|3819.5|3818.5|3820.5|3820|3820.5|3820|3819|3818.5|2224
1614157970000|2021-02-24 09:12:50|3821|3820.5|3821.5|3821|3822.5|3821.5|3821|3820.5|471
1614157980000|2021-02-24 09:13:00|3822|3820.5|3821|3819.5|3822|3820.5|3820|3819.5|923
1614157990000|2021-02-24 09:13:10|3820.5|3820|3822|3821|3822|3821|3820.5|3820|181
1614158000000|2021-02-24 09:13:20|3821.5|3821.5|3822|3821|3822|3821.5|3821.5|3820.5|303
1614158010000|2021-02-24 09:13:30|3821.5|3820.5|3821.5|3821|3821.5|3821|3821|3820.5|1216
1614158020000|2021-02-24 09:13:40|3822|3821.5|3823.5|3822.5|3824|3823|3822|3821.5|1821
1614158030000|2021-02-24 09:13:50|3823|3822|3821.5|3821|3823|3822.5|3821.5|3821|736
1614158050000|2021-02-24 09:14:10|3822|3821.5|3822.5|3822|3823.5|3822.5|3822|3821.5|410
1614158060000|2021-02-24 09:14:20|3823|3822.5|3823.5|3823|3824.5|3823.5|3822.5|3822|1951
1614158070000|2021-02-24 09:14:30|3824|3823.5|3824.5|3823.5|3825|3823.5|3824|3823.5|219
1614158080000|2021-02-24 09:14:40|3824|3823|3827|3826.5|3827.5|3827|3824|3823|2102
1614158090000|2021-02-24 09:14:50|3827.5|3827|3827|3826.5|3827.5|3827|3827|3826.5|153
1614158100000|2021-02-24 09:15:00|3827.5|3827|3833|3831.5|3833|3832|3827.5|3827|3532
1614158110000|2021-02-24 09:15:10|3833.5|3832|3832.5|3831|3833.5|3832.5|3831.5|3831|522
1614158120000|2021-02-24 09:15:20|3833|3831.5|3832.5|3831.5|3833|3832|3831.5|3831|1605
1614158130000|2021-02-24 09:15:30|3833|3832|3833.5|3832.5|3834|3833.5|3833|3832|1176
1614158140000|2021-02-24 09:15:40|3833|3833|3834|3833|3834|3833.5|3832.5|3832|1088
1614158150000|2021-02-24 09:15:50|3833.5|3833.5|3836|3835|3836|3835|3833.5|3833|3250
1614158160000|2021-02-24 09:16:00|3836.5|3835.5|3838.5|3837.5|3838.5|3837.5|3836.5|3835.5|1771
1614158170000|2021-02-24 09:16:10|3838|3837|3837|3836.5|3839.5|3839|3837|3836.5|2851
1614158180000|2021-02-24 09:16:20|3837.5|3837|3839|3838|3839.5|3838.5|3837.5|3837|1822
1614158190000|2021-02-24 09:16:30|3839.5|3838.5|3840.5|3839.5|3840.5|3840|3839.5|3838.5|888
1614158200000|2021-02-24 09:16:40|3841|3840|3842|3841.5|3842|3841.5|3840.5|3839.5|96
1614158210000|2021-02-24 09:16:50|3842.5|3841|3843|3841.5|3843|3842.5|3841.5|3841|2033
1614158220000|2021-02-24 09:17:00|3843.5|3842|3842.5|3841.5|3844|3843.5|3841.5|3841|1567
1614158230000|2021-02-24 09:17:10|3842|3841|3840|3839|3842|3841|3839.5|3839|3261
1614158240000|2021-02-24 09:17:20|3839.5|3839.5|3841|3840|3841.5|3840.5|3839.5|3839|1218
1614158250000|2021-02-24 09:17:30|3840.5|3839.5|3842.5|3842|3843.5|3842.5|3840|3839.5|1507
1614158260000|2021-02-24 09:17:40|3843|3842.5|3842|3840.5|3844.5|3844|3841.5|3840.5|3329
1614158270000|2021-02-24 09:17:50|3841.5|3841|3840|3839|3841.5|3841|3839|3838.5|1480
1614158280000|2021-02-24 09:18:00|3840.5|3839.5|3841.5|3840.5|3842|3841|3840.5|3839.5|988
1614158290000|2021-02-24 09:18:10|3841|3840|3841|3840|3841|3840|3839.5|3838.5|402
1614158300000|2021-02-24 09:18:20|3840.5|3839.5|3840.5|3839.5|3841|3840.5|3840|3839.5|261
1614158310000|2021-02-24 09:18:30|3841|3840|3839|3838|3841|3840|3839|3838|1542
1614158320000|2021-02-24 09:18:40|3839.5|3838.5|3841|3839.5|3841|3840.5|3839.5|3838.5|2756
1614158330000|2021-02-24 09:18:50|3840.5|3840|3839|3837.5|3840.5|3840|3838|3837.5|548
1614158340000|2021-02-24 09:19:00|3839.5|3838|3840|3838.5|3840.5|3839.5|3838.5|3838|1188
1614158350000|2021-02-24 09:19:10|3839|3838|3840|3839|3840|3839|3839|3838|110
1614158360000|2021-02-24 09:19:20|3839.5|3838.5|3839.5|3838.5|3840|3838.5|3839|3838.5|0
1614158370000|2021-02-24 09:19:30|3840|3839|3839.5|3838.5|3840|3839|3839.5|3838.5|243
1614158380000|2021-02-24 09:19:40|3840|3839|3840.5|3839.5|3841.5|3841|3840|3839|1099
1614158390000|2021-02-24 09:19:50|3841||3840||3841||3840||0
1614158400000|2021-02-24 09:20:00|3839.5|3839|3836|3835.5|3839.5|3839|3835.5|3835|4854
1614158410000|2021-02-24 09:20:10|3837.5|3835|3838.5|3837.5|3838.5|3838|3837.5|3835|8382
1614158420000|2021-02-24 09:20:20|3839|3838|3840|3838.5|3840|3839|3839|3838|1370
1614158430000|2021-02-24 09:20:30|3839.5|3839|3839|3838|3840|3839.5|3839|3838|2479
1614158440000|2021-02-24 09:20:40|3839.5|3838.5|3841.5|3840.5|3841.5|3840.5|3839.5|3838.5|1866
1614158450000|2021-02-24 09:20:50|3841|3840|3841.5|3840.5|3841.5|3841|3840.5|3839|1261
1614158460000|2021-02-24 09:21:00|3841|3840|3840.5|3840|3841.5|3840.5|3840.5|3839.5|1171
1614158470000|2021-02-24 09:21:10|3840|3839.5|3841|3839.5|3841|3840|3839.5|3838.5|847
1614158480000|2021-02-24 09:21:20|3840.5|3840|3841|3840|3841.5|3841|3840.5|3840|4119
1614158490000|2021-02-24 09:21:30|3841.5|3840.5|3840.5|3840|3841.5|3840.5|3840.5|3840|0
1614158500000|2021-02-24 09:21:40|3840|3839.5|3839.5|3838.5|3840|3839.5|3839|3838|106
1614158510000|2021-02-24 09:21:50|3840|3839|3840.5|3839.5|3840.5|3840|3839.5|3839|1476
1614158520000|2021-02-24 09:22:00|3841|3840|3841|3840.5|3841.5|3841|3841|3840|828
1614158530000|2021-02-24 09:22:10|3840.5|3840|3841.5|3840|3841.5|3840.5|3840.5|3840|362
1614158540000|2021-02-24 09:22:20||3840.5||3840.5||3840.5||3840.5|0
1614158550000|2021-02-24 09:22:30|3842|3841|3843.5|3842.5|3844|3843.5|3842|3841|1396
1614158560000|2021-02-24 09:22:40|3844|3843|3846|3845|3846|3845|3844|3842.5|1540
1614158570000|2021-02-24 09:22:50|3845.5|3845.5|3846|3845.5|3846|3845.5|3845.5|3845|301
1614158580000|2021-02-24 09:23:00|3845.5|3845|3845|3844|3845.5|3845|3844.5|3843.5|1388
1614158590000|2021-02-24 09:23:10|3845.5|3844.5|3847.5|3846.5|3847.5|3846.5|3845.5|3844.5|633
1614158600000|2021-02-24 09:23:20|3847|3846|3847|3846|3847|3846.5|3846|3845|1573
1614158610000|2021-02-24 09:23:30|3846.5|3845|3846|3845.5|3847|3846|3846|3845|4369
1614158620000|2021-02-24 09:23:40|3845.5|3845|3845.5|3845|3846|3845|3845|3844.5|384
1614158630000|2021-02-24 09:23:50|3846|3845.5|3846|3845|3847|3846|3845.5|3844.5|1360
1614158640000|2021-02-24 09:24:00|3845.5|3844.5|3844.5|3844|3845.5|3845|3844.5|3844|2689
1614158650000|2021-02-24 09:24:10|3845|3844.5|3845.5|3844|3845.5|3844.5|3845|3844|242
1614158660000|2021-02-24 09:24:20|3846|3844.5|3846|3844.5|3846|3845.5|3845|3844|899
1614158670000|2021-02-24 09:24:30|3845.5|3844|3845|3844.5|3845.5|3844.5|3845|3844|181
1614158680000|2021-02-24 09:24:40|3845.5|3845|3846.5|3845.5|3847.5|3847|3845.5|3845|1471
1614158690000|2021-02-24 09:24:50|3846|3845|3846|3845|3846.5|3846|3845.5|3845|2053
1614158700000|2021-02-24 09:25:00|3845|3844.5|3845|3844|3845.5|3844.5|3844.5|3844|543
1614158710000|2021-02-24 09:25:10|3845.5|3844.5|3846|3845|3846|3845|3845|3844.5|1159
1614158720000|2021-02-24 09:25:20|3845.5|3845.5|3846|3845|3846|3845.5|3845.5|3845|87
1614158730000|2021-02-24 09:25:30|3846.5|3845.5|3847.5|3846.5|3847.5|3846.5|3846|3845|2157
1614158740000|2021-02-24 09:25:40|3847|3847|3847|3846.5|3847|3847|3847|3846.5|98
1614158750000|2021-02-24 09:25:50|3847.5|3847|3847.5|3846.5|3848|3847|3847.5|3846.5|115
1614158760000|2021-02-24 09:26:00|3847|3846|3844|3843.5|3847|3846.5|3844|3843|2005
1614158770000|2021-02-24 09:26:10|3844.5|3844|3846.5|3845.5|3846.5|3845.5|3844.5|3843.5|461
1614158780000|2021-02-24 09:26:20|3847|3846|3847|3846|3847|3846.5|3847|3846|72
1614158790000|2021-02-24 09:26:30|3847.5|3846.5|3847|3846|3847.5|3846.5|3846.5|3846|1517
1614158800000|2021-02-24 09:26:40||3846.5||3846.5||3846.5||3846|150
1614158810000|2021-02-24 09:26:50|3847.5|3847|3849|3848.5|3849|3848.5|3847.5|3846.5|1390
1614158820000|2021-02-24 09:27:00|3849.5|3848|3849|3848|3849.5|3848|3848.5|3848|1336
1614158830000|2021-02-24 09:27:10|3849.5|3848.5|3849|3848|3849.5|3848.5|3849|3848|0
1614158850000|2021-02-24 09:27:30||3848.5||3848.5||3848.5||3848|510
1614158860000|2021-02-24 09:27:40|3848.5|3848|3848.5|3848|3849|3848.5|3848|3847.5|2257
1614158870000|2021-02-24 09:27:50|3849|3848.5|3849|3848|3849|3848.5|3848.5|3848|1111
1614158880000|2021-02-24 09:28:00|3849.5|3848.5|3849.5|3849|3849.5|3849|3849.5|3848.5|650
1614158890000|2021-02-24 09:28:10|3849|3848.5|3849.5|3848.5|3849.5|3848.5|3848.5|3847.5|1120
1614158900000|2021-02-24 09:28:20|3849|3848|3849|3848|3849.5|3848.5|3848.5|3848|1217
1614158910000|2021-02-24 09:28:30|3848.5|3847.5|3848|3847|3848.5|3847.5|3848|3847|1192
1614158920000|2021-02-24 09:28:40|3848.5|3847.5|3849|3848.5|3849|3848.5|3848|3847.5|18
1614158930000|2021-02-24 09:28:50|3849.5|3849|3848.5|3847.5|3849.5|3849|3848.5|3847.5|1682
1614158940000|2021-02-24 09:29:00|3849|3848|3849.5|3849|3849.5|3849|3849|3847.5|598
1614158950000|2021-02-24 09:29:10|3850|3849.5|3850|3849.5|3850|3849.5|3850|3849.5|382
1614158960000|2021-02-24 09:29:20|3849.5|3849|3849.5|3849|3850|3849|3849.5|3849|103
1614158970000|2021-02-24 09:29:30|3849|3848.5|3848.5|3847.5|3849|3848.5|3848.5|3847.5|486
1614158980000|2021-02-24 09:29:40|3848||3848||3848.5||3848||0
1614158990000|2021-02-24 09:29:50|3847.5|3847|3848|3847|3848|3847|3847.5|3847|313
1614159000000|2021-02-24 09:30:00|3847.5|3847.5|3848|3847|3848|3847.5|3847.5|3847|177
1614159010000|2021-02-24 09:30:10|3848.5|3847.5|3848.5|3848|3849|3848|3848|3847.5|261
1614159020000|2021-02-24 09:30:20|3849|3848.5|3848|3847.5|3849.5|3848.5|3848|3847.5|1754
1614159030000|2021-02-24 09:30:30|3848.5|3847|3847|3846|3848.5|3847.5|3847|3846|656
1614159040000|2021-02-24 09:30:40|3846.5|3845.5|3846.5|3845.5|3846.5|3846|3846|3845.5|0
1614159060000|2021-02-24 09:31:00|3846|3845|3846|3845.5|3846.5|3845.5|3845.5|3845|229
1614159070000|2021-02-24 09:31:10|3846.5|3846|3846.5|3845.5|3846.5|3846|3846|3845|929
1614159080000|2021-02-24 09:31:20|3846|3846|3846.5|3845.5|3846.5|3846|3846|3845.5|66
1614159090000|2021-02-24 09:31:30|3846|3845|3845|3844.5|3846.5|3845|3845|3844.5|4245
1614159100000|2021-02-24 09:31:40|3844.5|3844|3843.5|3842.5|3844.5|3844.5|3843|3842.5|2969
1614159110000|2021-02-24 09:31:50|3844|3843|3844.5|3843.5|3844.5|3843.5|3844|3843|148
1614159120000|2021-02-24 09:32:00|3844|3843|3844.5|3843.5|3844.5|3844|3843.5|3843|566
1614159140000|2021-02-24 09:32:20|3844|3843|3844|3843|3844|3843|3843.5|3843|0
1614159160000|2021-02-24 09:32:40|3843.5||3843.5||3843.5||3843.5||40
1614159170000|2021-02-24 09:32:50|3843|3842.5|3843|3842.5|3843.5|3842.5|3843|3842.5|194
1614159180000|2021-02-24 09:33:00|3842.5|3842|3842|3841.5|3842.5|3842|3841.5|3841|1158
1614159190000|2021-02-24 09:33:10|3841.5|3841|3841.5|3841|3841.5|3841|3841.5|3841|100
1614159200000|2021-02-24 09:33:20|3842|3841.5|3842.5|3841.5|3842.5|3842|3841.5|3841|1863
1614159210000|2021-02-24 09:33:30||3842||3842||3842||3841.5|133
1614159220000|2021-02-24 09:33:40|||||||||198
1614159230000|2021-02-24 09:33:50|3842|3841.5|3842|3841.5|3842|3841.5|3842|3841.5|401
1614159240000|2021-02-24 09:34:00|3842.5|3841|3841|3840|3842.5|3841|3841|3840|2381
1614159250000|2021-02-24 09:34:10|3841.5|3840.5|3842|3841.5|3842|3841.5|3841|3840.5|1984
1614159260000|2021-02-24 09:34:20|3842.5|3842|3843|3842|3843|3842|3841.5|3841|2271
1614159270000|2021-02-24 09:34:30|3842.5|3842.5|3843|3842.5|3843.5|3842.5|3842.5|3842.5|13
1614159280000|2021-02-24 09:34:40|3842.5|3842|3843|3842|3843|3842|3842.5|3842|354
1614159290000|2021-02-24 09:34:50|3843.5|3842.5|3843|3842.5|3844|3843.5|3843|3842.5|933
1614159300000|2021-02-24 09:35:00|3843.5|3843|3843|3842.5|3844|3843|3843|3842.5|428
1614159320000|2021-02-24 09:35:20|3843.5|3843|3844.5|3843.5|3845|3844|3843.5|3843|1616
1614159330000|2021-02-24 09:35:30|3844|3843|3844|3843|3844|3843|3843.5|3843|750
1614159340000|2021-02-24 09:35:40|3844.5|3843.5|3844.5|3843.5|3844.5|3843.5|3844|3843.5|465
1614159350000|2021-02-24 09:35:50|3845|3844|3845.5|3844.5|3846|3845|3845|3844|2691
1614159360000|2021-02-24 09:36:00|3845|3845|3846|3845|3846|3845.5|3845|3845|120
1614159380000|2021-02-24 09:36:20|3845.5||3845.5||3845.5||3845.5||0
1614159390000|2021-02-24 09:36:30|3846|3845.5|3845|3844|3846|3845.5|3844.5|3844|1198
1614159400000|2021-02-24 09:36:40|3844.5|3843.5|3844|3843|3845|3844|3844|3843|480
1614159410000|2021-02-24 09:36:50|3843.5|3843.5|3843.5|3843|3844|3843.5|3843.5|3843|0
1614159420000|2021-02-24 09:37:00|3843|3842.5|3843|3842.5|3843|3842.5|3842.5|3842|871
1614159430000|2021-02-24 09:37:10|3842.5|3842|3842.5|3842|3842.5|3842|3841.5|3841|1024
1614159440000|2021-02-24 09:37:20|3842|3841.5|3842|3841.5|3842|3841.5|3842|3841.5|0
1614159450000|2021-02-24 09:37:30|3842.5|3842|3844.5|3844|3845|3844.5|3842.5|3842|2423
1614159460000|2021-02-24 09:37:40|3845|3843.5|3843.5|3843|3845|3843.5|3843.5|3843|344
1614159470000|2021-02-24 09:37:50|3844|3843.5|3846|3845|3846|3845.5|3844|3843.5|253
1614159480000|2021-02-24 09:38:00|3845.5|3845.5|3846.5|3846|3846.5|3846|3845.5|3845|918
1614159490000|2021-02-24 09:38:10|3846|3845.5|3848.5|3848|3849|3848.5|3845|3844|5943
1614159500000|2021-02-24 09:38:20|3848|3847.5|3848|3847.5|3848|3848|3848|3847.5|213
1614159510000|2021-02-24 09:38:30|3847.5|3847|3848|3847.5|3848.5|3847.5|3847|3846.5|975
1614159520000|2021-02-24 09:38:40|3847.5|3847|3848|3847|3848|3847|3847.5|3847|0
1614159530000|2021-02-24 09:38:50|3847.5||3848||3848||3847.5||11
1614159540000|2021-02-24 09:39:00|3847.5|3846.5|3845.5|3845|3847.5|3846.5|3845.5|3845|187
1614159550000|2021-02-24 09:39:10|3846|3845.5|3846|3845|3846.5|3845.5|3845.5|3844.5|649
1614159560000|2021-02-24 09:39:20|3846.5|3845.5|3846.5|3846|3847|3846|3846|3845.5|284
1614159570000|2021-02-24 09:39:30|3847|3846.5|3847|3846|3848.5|3847.5|3846.5|3845.5|485
1614159580000|2021-02-24 09:39:40|3847.5|3846.5|3847.5|3847|3848|3847|3847.5|3846.5|73
1614159590000|2021-02-24 09:39:50|3847|3846.5|3848|3847.5|3848|3847.5|3847|3846.5|659
1614159600000|2021-02-24 09:40:00|3847.5|3847|3847|3846|3848|3847|3847|3846|457
1614159610000|2021-02-24 09:40:10|3847.5|3846.5|3848.5|3848|3849|3848.5|3847.5|3846.5|1472
1614159620000|2021-02-24 09:40:20|3849|3848.5|3848|3847.5|3849|3848.5|3848|3847|715
1614159630000|2021-02-24 09:40:30|3848.5|3848|3848.5|3847.5|3848.5|3848|3848|3847.5|980
1614159640000|2021-02-24 09:40:40|3848|3848|3849|3848|3849|3848.5|3848|3847.5|355
1614159650000|2021-02-24 09:40:50|3848.5|3848.5|3849|3848|3849.5|3849|3848.5|3848|1096
1614159660000|2021-02-24 09:41:00|3848.5|3847.5|3847.5|3847|3848.5|3848|3847.5|3847|201
1614159670000|2021-02-24 09:41:10|3847|3846.5|3847|3846.5|3847|3847|3847|3846.5|93
1614159680000|2021-02-24 09:41:20|3847.5|3847|3847.5|3847|3847.5|3847|3847.5|3846.5|10
1614159690000|2021-02-24 09:41:30|3847|3846.5|3848|3847|3848.5|3847.5|3847|3846.5|554
1614159700000|2021-02-24 09:41:40|3848.5|3847.5|3848.5|3847.5|3848.5|3848|3848.5|3847.5|0
1614159710000|2021-02-24 09:41:50|3848|3848|3849.5|3848.5|3849.5|3849|3848|3847.5|759
1614159720000|2021-02-24 09:42:00|3849|3849|3849.5|3848.5|3850|3849.5|3849|3848.5|235
1614159730000|2021-02-24 09:42:10|3849|3848|3849.5|3848.5|3850|3849|3848.5|3848|818
1614159740000|2021-02-24 09:42:20|3850|3849|3849.5|3849|3850|3849.5|3849.5|3849|77
1614159750000|2021-02-24 09:42:30|3849|3848.5|3849.5|3848.5|3849.5|3849|3849|3848.5|361
1614159770000|2021-02-24 09:42:50|3849|3849|3849.5|3848.5|3849.5|3849|3849|3848.5|1411
1614159780000|2021-02-24 09:43:00|3849|3848|3848.5|3848|3849.5|3848.5|3848.5|3848|1915
1614159790000|2021-02-24 09:43:10|3848|3847.5|3848.5|3848|3848.5|3848|3848|3847|1356
1614159800000|2021-02-24 09:43:20|3849|3847.5|3849|3848|3849|3848.5|3848.5|3847.5|269
1614159810000|2021-02-24 09:43:30|3848.5|3848.5|3849|3848|3849|3848.5|3848.5|3848|0
1614159820000|2021-02-24 09:43:40|3848.5|3847.5|3848|3847.5|3848.5|3847.5|3847.5|3846.5|1417
1614159830000|2021-02-24 09:43:50|3847.5|3847|3848|3847.5|3848|3847.5|3847.5|3847|88
1614159840000|2021-02-24 09:44:00|3848.5|3848|3848|3847.5|3849|3848|3848|3847.5|382
1614159850000|2021-02-24 09:44:10|3848.5|3848|3847.5|3846.5|3849|3848.5|3847.5|3846.5|1621
1614159860000|2021-02-24 09:44:20|3848|3847|3848.5|3848|3849|3848.5|3848|3847|68
1614159870000|2021-02-24 09:44:30|3849|3847.5|3847|3846.5|3849|3847.5|3847|3846.5|331
1614159880000|2021-02-24 09:44:40|3847.5|3847|3848|3847|3848|3847.5|3847.5|3847|125
1614159890000|2021-02-24 09:44:50||3847.5||3847.5||3847.5||3847|21
1614159900000|2021-02-24 09:45:00|3848.5|3848|3848.5|3848|3849|3848|3848|3847.5|1304
1614159910000|2021-02-24 09:45:10|3849|3848.5|3848.5|3847.5|3849.5|3849|3848|3847.5|993
1614159920000|2021-02-24 09:45:20|3848|3848|3848.5|3847.5|3848.5|3848|3848|3847|12
1614159930000|2021-02-24 09:45:30|3848|3848|3848.5|3848|3848.5|3848|3848|3847|31
1614159940000|2021-02-24 09:45:40|3848|3847.5|3848.5|3847.5|3848.5|3848|3848|3847|0
1614159950000|2021-02-24 09:45:50|3848|3848|3849|3848|3849|3848.5|3848|3848|315
1614159960000|2021-02-24 09:46:00|3848.5|3847.5|3848|3847.5|3848.5|3847.5|3848|3847.5|391
1614159970000|2021-02-24 09:46:10|3847.5|3847|3848|3847|3848|3847.5|3847.5|3847|373
1614159980000|2021-02-24 09:46:20|3847.5|3846.5|3846.5|3846|3847.5|3846.5|3846.5|3846|520
1614159990000|2021-02-24 09:46:30|3846|3845.5|3845.5|3844.5|3846|3845.5|3845|3844|3439
1614160000000|2021-02-24 09:46:40|3845|3844|3844|3843.5|3845.5|3844|3844|3843.5|488
1614160010000|2021-02-24 09:46:50|3844.5|3844|3845.5|3844.5|3845.5|3844.5|3844.5|3843.5|213
1614160020000|2021-02-24 09:47:00|3845|3844|3844.5|3843.5|3845.5|3844|3844|3843.5|212
1614160030000|2021-02-24 09:47:10|3844|3844|3844|3843.5|3844.5|3844|3844|3843.5|869
1614160040000|2021-02-24 09:47:20|3844.5|3844|3844|3843.5|3844.5|3844|3844|3843.5|207
1614160050000|2021-02-24 09:47:30||3843||3843.5||3843.5||3843|448
1614160060000|2021-02-24 09:47:40|3844.5|3844|3845.5|3845|3846|3845|3844|3843.5|915
1614160070000|2021-02-24 09:47:50|3845|3844.5|3845.5|3844.5|3845.5|3844.5|3845|3844.5|292
1614160080000|2021-02-24 09:48:00|3845||3845||3845||3845||0
1614160090000|2021-02-24 09:48:10|3845.5|3845|3845.5|3845|3846|3845.5|3845.5|3845|355
1614160100000|2021-02-24 09:48:20|3846|3845.5|3846|3845|3846.5|3846|3845.5|3845|338
1614160110000|2021-02-24 09:48:30|3845.5|3844.5|3845.5|3844.5|3845.5|3844.5|3844.5|3844|959
1614160120000|2021-02-24 09:48:40|3845|3844|3844.5|3844|3845|3844|3844.5|3844|174
1614160130000|2021-02-24 09:48:50|3845|3844.5|3846.5|3845.5|3846.5|3845.5|3844.5|3844|751
1614160140000|2021-02-24 09:49:00|3847|3846|3846.5|3845.5|3847|3846|3846.5|3845.5|0
1614160150000|2021-02-24 09:49:10|3847|3846|3847|3846.5|3847.5|3846.5|3846.5|3846|370
1614160160000|2021-02-24 09:49:20|3846.5|3846|3846.5|3845.5|3847|3846.5|3846|3845.5|636
1614160170000|2021-02-24 09:49:30|3846|3846|3847.5|3846.5|3847.5|3847|3846|3846|186
1614160180000|2021-02-24 09:49:40|3848|3847|3846.5|3846|3848|3847|3846.5|3846|712
1614160190000|2021-02-24 09:49:50|3847|3846.5|3847|3846.5|3847|3846.5|3846.5|3846|99
1614160200000|2021-02-24 09:50:00|3846.5|3846|3848|3847.5|3848.5|3848|3846.5|3846|1059
1614160210000|2021-02-24 09:50:10|3848.5|3848|3848.5|3848|3849|3848.5|3848|3848|12
1614160220000|2021-02-24 09:50:20|3849|3848.5|3849|3848|3849|3848.5|3848.5|3848|624
1614160230000|2021-02-24 09:50:30|3848.5|3848.5|3847.5|3847|3849|3848.5|3847.5|3847|1028
1614160240000|2021-02-24 09:50:40|3848|3847.5|3847.5|3847|3848|3847.5|3847.5|3847|256
1614160250000|2021-02-24 09:50:50|3847|3846.5|3847|3846.5|3847|3846.5|3847|3846|406
1614160260000|2021-02-24 09:51:00|3847.5|3847|3847.5|3847|3848|3847.5|3847.5|3847|970
1614160270000|2021-02-24 09:51:10|3848|3847.5|3848|3847.5|3848.5|3847.5|3847.5|3846.5|551
1614160280000|2021-02-24 09:51:20|3848.5|3847|3848|3847.5|3848.5|3847.5|3848|3847|0
1614160290000|2021-02-24 09:51:30|3847.5|3847|3847.5|3847|3848|3847.5|3847.5|3847|531
1614160300000|2021-02-24 09:51:40|3847|3846.5|3846.5|3845.5|3847|3846.5|3846.5|3845.5|477
1614160310000|2021-02-24 09:51:50|3847|3846|3847.5|3846.5|3847.5|3847|3847|3845.5|330
1614160320000|2021-02-24 09:52:00|3848|3847|3847.5|3846.5|3848|3847|3847.5|3846.5|0
1614160330000|2021-02-24 09:52:10|3847||3847||3847.5||3847||1
1614160340000|2021-02-24 09:52:20|3847.5|3847|3848|3847|3848|3847.5|3847.5|3847|160
1614160350000|2021-02-24 09:52:30|3848.5|3847.5|3848.5|3848|3849|3848.5|3848.5|3847|369
1614160360000|2021-02-24 09:52:40|3848|3847.5|3848|3847.5|3848|3848|3848|3847.5|3
1614160370000|2021-02-24 09:52:50|3847.5|3847|3848|3847|3848|3847.5|3847|3846.5|931
1614160380000|2021-02-24 09:53:00|3847.5|3846.5|3847.5|3847|3848|3847|3847|3846.5|1199
1614160400000|2021-02-24 09:53:20|3847|3846.5|3847.5|3846.5|3847.5|3847|3846|3845.5|633
1614160410000|2021-02-24 09:53:30|3847|3847|3846.5|3846|3847|3847|3846.5|3846|200
1614160420000|2021-02-24 09:53:40|3846|3845.5|3846.5|3846|3846.5|3846|3846|3845.5|599
1614160430000|2021-02-24 09:53:50|3847|3845.5|3847.5|3846.5|3847.5|3847|3846.5|3845.5|363
1614160440000|2021-02-24 09:54:00|3847|3847|3847|3846.5|3847.5|3847|3846.5|3846|879
1614160460000|2021-02-24 09:54:20|3846.5|3846|3846.5|3846|3847|3846.5|3846.5|3846|490
1614160470000|2021-02-24 09:54:30|3846|3845.5|3846|3845.5|3846|3845.5|3845.5|3845|749
1614160480000|2021-02-24 09:54:40|3846.5|3846|3847|3846.5|3847|3846.5|3846.5|3846|246
1614160490000|2021-02-24 09:54:50|3846.5|3846|3847|3846|3847|3846.5|3846.5|3846|459
1614160500000|2021-02-24 09:55:00|3846.5|3846.5|3847|3846.5|3848|3847.5|3846.5|3846.5|202
1614160510000|2021-02-24 09:55:10|3847.5|3847|3847.5|3847|3847.5|3847|3847|3846.5|338
1614160520000|2021-02-24 09:55:20|3848|3847.5|3848.5|3848|3848.5|3848|3848|3847.5|152
1614160530000|2021-02-24 09:55:30|3848|3847.5|3845.5|3845|3848|3847.5|3845.5|3844.5|2499
1614160540000|2021-02-24 09:55:40|3846|3845.5|3846.5|3846|3847.5|3846.5|3846|3845.5|635
1614160550000|2021-02-24 09:55:50|3847|3846.5|3847|3846|3847|3846.5|3846|3845.5|632
1614160560000|2021-02-24 09:56:00|3846.5|3845.5|3845.5|3845|3846.5|3845.5|3845.5|3845|222
1614160570000|2021-02-24 09:56:10|3845|3844.5|3846|3845.5|3846|3845.5|3845|3844.5|1496
1614160580000|2021-02-24 09:56:20|3845.5|3845|3846.5|3845.5|3846.5|3846|3845.5|3845|592
1614160590000|2021-02-24 09:56:30|3846|3846|3846.5|3846|3846.5|3846|3846|3845.5|130
1614160600000|2021-02-24 09:56:40|3847|3846.5|3847|3846|3847|3846.5|3847|3846|218
1614160610000|2021-02-24 09:56:50|3846.5|3846.5|3846|3845.5|3847|3846.5|3846|3845.5|300
1614160620000|2021-02-24 09:57:00|3846.5|3846|3846|3845.5|3846.5|3846|3846|3845.5|989
1614160630000|2021-02-24 09:57:10|3845.5|3845|3845.5|3845|3845.5|3845|3845.5|3844.5|263
1614160640000|2021-02-24 09:57:20|3846|3844.5|3846|3845|3846|3845.5|3845.5|3844.5|354
1614160650000|2021-02-24 09:57:30|3845.5|3845.5|3845|3844.5|3846|3845.5|3844.5|3844|710
1614160670000|2021-02-24 09:57:50|3844.5|3844|3844.5|3844|3845|3844.5|3844.5|3844|431
1614160680000|2021-02-24 09:58:00|3845|3844.5|3844.5|3844|3845.5|3845|3844.5|3844|981
1614160690000|2021-02-24 09:58:10|3845|3844.5|3845|3844|3845.5|3844.5|3844.5|3844|368
1614160700000|2021-02-24 09:58:20|3844.5|3843.5|3844.5|3844|3844.5|3844|3844|3843.5|1782
1614160710000|2021-02-24 09:58:30|3845|3844.5|3845|3844.5|3845.5|3845|3845|3844.5|374
1614160720000|2021-02-24 09:58:40|3845.5|3845|3845.5|3845|3845.5|3845|3845.5|3844.5|111
1614160730000|2021-02-24 09:58:50|3846|3845.5|3845|3844.5|3846|3845.5|3845|3844.5|298
1614160740000|2021-02-24 09:59:00|3844.5|3844|3845|3844|3845|3844.5|3844.5|3844|865
1614160750000|2021-02-24 09:59:10|3845.5|3844.5|3844.5|3844|3845.5|3844.5|3844|3843.5|877
1614160760000|2021-02-24 09:59:20|3844|3843.5|3843.5|3843|3844.5|3843.5|3843.5|3843|324
1614160770000|2021-02-24 09:59:30|3843|3842.5|3842|3841.5|3843|3842.5|3842|3841.5|5695
1614160780000|2021-02-24 09:59:40|3842.5|3842|3841.5|3841|3843|3842.5|3841.5|3841|1013
1614160790000|2021-02-24 09:59:50|3841|3840.5|3841.5|3840.5|3841.5|3841|3841|3840.5|544
1614160800000|2021-02-24 10:00:00|3841|3841|3841.5|3841|3841.5|3841|3840.5|3840|993
1614160810000|2021-02-24 10:00:10|3841|3840.5|3841.5|3840.5|3841.5|3841|3841|3840.5|0
1614160820000|2021-02-24 10:00:20|3841|3841|3841.5|3841|3841.5|3841|3841|3840.5|202
1614160830000|2021-02-24 10:00:30|3841|3840.5|3841|3840.5|3841|3841|3840.5|3840|829
1614160840000|2021-02-24 10:00:40|3840.5|3840|3840|3839.5|3840.5|3840|3840|3839|1851
1614160850000|2021-02-24 10:00:50|3840.5|3840|3841.5|3841|3842|3841|3840.5|3839.5|3007
1614160860000|2021-02-24 10:01:00|3842|3840.5|3841.5|3841|3842|3841.5|3841|3840.5|136
1614160870000|2021-02-24 10:01:10||3840.5||3840.5||3841||3840.5|0
1614160880000|2021-02-24 10:01:20|3841|3841|3840.5|3840|3841|3841|3840|3839.5|645
1614160890000|2021-02-24 10:01:30|3840|3839.5|3840|3839.5|3840|3840|3840|3839.5|1000
1614160900000|2021-02-24 10:01:40|3839.5|3839|3839.5|3839|3839.5|3839.5|3839.5|3839|879
1614160910000|2021-02-24 10:01:50|3839|3838.5|3839|3838.5|3839.5|3839|3839|3838.5|1791
1614160920000|2021-02-24 10:02:00|3839.5|3839|3839.5|3839|3839.5|3839|3839|3838.5|940
1614160930000|2021-02-24 10:02:10|3840|3839.5|3841.5|3841|3841.5|3841|3840|3839.5|809
1614160940000|2021-02-24 10:02:20|3842|3841.5|3843.5|3842.5|3843.5|3843|3842|3841.5|108
1614160950000|2021-02-24 10:02:30|3843|3842|3843|3842|3843|3842|3842.5|3842|284
1614160960000|2021-02-24 10:02:40|3842.5|3841.5|3842|3841.5|3842.5|3841.5|3842|3841.5|591
1614160970000|2021-02-24 10:02:50|3842.5|3842|3842.5|3841.5|3842.5|3842|3842.5|3841.5|0
1614160980000|2021-02-24 10:03:00|3842|3841|3842|3841|3842|3841.5|3841.5|3840.5|1097
1614160990000|2021-02-24 10:03:10|3842.5|3841.5|3840.5|3840|3842.5|3842|3840.5|3840|99
1614161000000|2021-02-24 10:03:20|3840|3839.5|3840.5|3839.5|3840.5|3840|3840|3839.5|0
1614161010000|2021-02-24 10:03:30|3840|3840|3840|3839.5|3840|3840|3840|3839.5|0
1614161020000|2021-02-24 10:03:40|3839.5|3839|3840|3839|3840|3839|3839.5|3838.5|651
1614161030000|2021-02-24 10:03:50|3839.5|3839.5|3841|3840|3841|3840.5|3839.5|3839|1331
1614161040000|2021-02-24 10:04:00|3840.5|3840.5|3841|3840.5|3841.5|3841|3840.5|3840|2065
1614161050000|2021-02-24 10:04:10|3841.5|3840|3841|3840.5|3841.5|3841|3840.5|3840|324
1614161060000|2021-02-24 10:04:20|3840.5|3840|3841|3840|3841|3840.5|3840.5|3840|379
1614161070000|2021-02-24 10:04:30|3840.5|3840.5|3841|3840|3841|3840.5|3840.5|3840|0
1614161080000|2021-02-24 10:04:40||3840.5||3840||3840.5||3840|4
1614161090000|2021-02-24 10:04:50|3841.5|3840.5|3842|3841.5|3842|3841.5|3841.5|3840|196
1614161100000|2021-02-24 10:05:00|3841.5|3841|3841.5|3841|3842|3841.5|3841|3840.5|651
1614161110000|2021-02-24 10:05:10|3842|3841.5|3842|3841.5|3843|3842|3842|3841.5|285
1614161120000|2021-02-24 10:05:20|3841.5|3841|3841.5|3841|3841.5|3841|3841|3840.5|139
1614161130000|2021-02-24 10:05:30|3841|3840.5|3840|3839.5|3841|3840.5|3840|3839.5|170
1614161140000|2021-02-24 10:05:40|3840.5|3839|3840.5|3840|3841|3840|3840.5|3839|76
1614161150000|2021-02-24 10:05:50|3841|3840.5|3840|3839.5|3841|3840.5|3840|3839.5|956
1614161170000|2021-02-24 10:06:10|3839.5|3839|3839|3838.5|3840|3839.5|3838.5|3838|1465
1614161180000|2021-02-24 10:06:20|3839.5|3839|3839|3838.5|3840|3839.5|3839|3838.5|374
1614161190000|2021-02-24 10:06:30|3838.5|3838|3838|3837.5|3839|3838.5|3837.5|3837|921
1614161200000|2021-02-24 10:06:40|3837.5|3837|3838.5|3838|3839|3838.5|3837.5|3836.5|745
1614161210000|2021-02-24 10:06:50|3839|3838.5|3838|3837.5|3839|3838.5|3838|3837|1333
1614161220000|2021-02-24 10:07:00|3838.5|3838|3838|3837.5|3838.5|3838|3838|3837.5|422
1614161230000|2021-02-24 10:07:10|3837.5|3837|3837.5|3836.5|3837.5|3837|3837|3836|1846
1614161240000|2021-02-24 10:07:20|3837|3837|3837.5|3837|3837.5|3837|3837|3836.5|776
1614161250000|2021-02-24 10:07:30|3838|3837.5|3838.5|3838|3839|3838|3838|3837|1073
1614161260000|2021-02-24 10:07:40|3838|3837.5|3837.5|3837|3838.5|3837.5|3837.5|3836.5|712
1614161270000|2021-02-24 10:07:50|3838|3837.5|3838|3837|3838|3837.5|3837.5|3837|378
1614161280000|2021-02-24 10:08:00|3837.5|3837.5|3836.5|3836|3837.5|3837.5|3836.5|3836|1806
1614161290000|2021-02-24 10:08:10|3837|3836.5|3837.5|3836.5|3837.5|3837|3837|3836|575
1614161300000|2021-02-24 10:08:20|3837|3837|3838.5|3837.5|3838.5|3838|3837|3837|473
1614161310000|2021-02-24 10:08:30|3838|3837|3837|3836.5|3838|3837.5|3837|3836.5|1151
1614161320000|2021-02-24 10:08:40|3836.5|3836|3836|3835.5|3836.5|3836|3836|3835.5|313
1614161330000|2021-02-24 10:08:50|3835.5|3835|3835|3834|3836|3835|3835|3834|1931
1614161340000|2021-02-24 10:09:00|3835.5|3834.5|3836|3835|3836|3835|3835.5|3834|427
1614161350000|2021-02-24 10:09:10|3836.5|3835.5|3837|3836|3837|3836.5|3836.5|3835.5|1054
1614161360000|2021-02-24 10:09:20|3836.5|3836.5|3837|3836.5|3837|3836.5|3836.5|3836.5|0
1614161370000|2021-02-24 10:09:30|3837.5|3837|3839|3838.5|3839.5|3839|3837.5|3837|1227
1614161380000|2021-02-24 10:09:40|3838.5|3838|3836.5|3836|3838.5|3838|3836.5|3836|2243
1614161390000|2021-02-24 10:09:50|3837|3836.5|3836.5|3836|3837|3836.5|3836.5|3836|460
1614161400000|2021-02-24 10:10:00|3836|3835.5|3837|3836|3837|3836.5|3836|3835.5|2216
1614161410000|2021-02-24 10:10:10|3836.5|3836.5|3837.5|3837|3837.5|3837|3836.5|3836.5|608
1614161420000|2021-02-24 10:10:20|3838|3837.5|3838|3837.5|3838.5|3838|3838|3837.5|944
1614161430000|2021-02-24 10:10:30|3838.5|3838|3838.5|3837.5|3838.5|3838|3838|3837.5|714
1614161440000|2021-02-24 10:10:40|3839|3838|3839|3838.5|3839|3838.5|3838.5|3838|73
1614161450000|2021-02-24 10:10:50|3838.5|3838|3839|3838|3840|3839|3838.5|3838|4247
1614161460000|2021-02-24 10:11:00|3839.5|3838.5|3839|3838.5|3839.5|3838.5|3839|3838.5|0
1614161470000|2021-02-24 10:11:10|3839.5|3839|3840|3839.5|3840.5|3840|3839.5|3839|1634
1614161480000|2021-02-24 10:11:20|3839.5|3839|3840.5|3840|3840.5|3840|3839.5|3839|1480
1614161490000|2021-02-24 10:11:30|||||||||327
1614161500000|2021-02-24 10:11:40|3840|3839.5|3840.5|3839.5|3840.5|3840|3840|3839|437
1614161510000|2021-02-24 10:11:50|3841|3840|3840.5|3840|3841|3840.5|3840.5|3840|307
1614161520000|2021-02-24 10:12:00|3841|3840.5|3840.5|3840|3841|3840.5|3840.5|3840|609
1614161530000|2021-02-24 10:12:10|3841|3840.5|3841|3840.5|3841|3840.5|3840.5|3840.5|13
1614161540000|2021-02-24 10:12:20|3840.5|3840|3841.5|3840.5|3841.5|3840.5|3840.5|3840|809
1614161550000|2021-02-24 10:12:30|3842|3841|3842|3841|3842|3841.5|3841.5|3841|123
1614161560000|2021-02-24 10:12:40|3841.5|3841.5|3842|3841|3842|3841.5|3841.5|3841|44
1614161570000|2021-02-24 10:12:50|3841.5||3842||3842||3841.5||0
1614161580000|2021-02-24 10:13:00|3841.5|3840.5|3842|3841.5|3842|3841.5|3841|3840.5|2309
1614161590000|2021-02-24 10:13:10|3842.5|3842|3843|3842|3843|3842.5|3842.5|3842|1157
1614161600000|2021-02-24 10:13:20|3843.5|3842.5|3843|3842.5|3843.5|3843|3843|3842|18
1614161610000|2021-02-24 10:13:30|3843.5|3843|3843.5|3843|3843.5|3843|3843|3842.5|1306
1614161620000|2021-02-24 10:13:40|3843|3842.5|3843|3842.5|3843|3842.5|3843|3842.5|3
1614161630000|2021-02-24 10:13:50|3842.5|3842|3842.5|3841.5|3842.5|3842|3842.5|3841.5|495
1614161640000|2021-02-24 10:14:00|3843|3842|3843|3842|3843.5|3842.5|3842.5|3842|2661
1614161650000|2021-02-24 10:14:10|3842.5|3841.5|3843.5|3842.5|3843.5|3843|3842|3841.5|1671
1614161660000|2021-02-24 10:14:20|3843|3842|3842|3841.5|3843|3842|3842|3841.5|503
1614161670000|2021-02-24 10:14:30|3841.5|3841|3841.5|3840.5|3841.5|3841|3841.5|3840.5|364
1614161680000|2021-02-24 10:14:40|3841|3841|3840.5|3840|3841.5|3841|3840.5|3840|651
1614161690000|2021-02-24 10:14:50|3841|3840.5|3841|3840.5|3841.5|3841|3841|3840|846
1614161700000|2021-02-24 10:15:00|3841.5|3841|3843|3842.5|3843.5|3843|3841.5|3841|791
1614161710000|2021-02-24 10:15:10|3843.5|3843|3843.5|3842.5|3843.5|3843|3842.5|3841.5|1448
1614161720000|2021-02-24 10:15:20|3843|3843|3843|3842.5|3843.5|3843|3843|3842|0
1614161730000|2021-02-24 10:15:30|3843.5|3843|3843|3842.5|3843.5|3843|3843|3842.5|1046
1614161740000|2021-02-24 10:15:40|3843.5|3842|3843|3842.5|3843.5|3842.5|3842.5|3842|1280
1614161750000|2021-02-24 10:15:50|3842.5|3842|3841.5|3841|3843|3842|3841.5|3841|978
1614161760000|2021-02-24 10:16:00|3842|3840.5|3842.5|3842|3843|3842|3842|3840.5|783
1614161770000|2021-02-24 10:16:10|3843|3842.5|3843|3842|3843.5|3842.5|3842.5|3842|715
1614161780000|2021-02-24 10:16:20|3843.5|3842.5|3843.5|3842.5|3843.5|3843|3843.5|3842.5|240
1614161790000|2021-02-24 10:16:30|3843|3843|3843|3842.5|3843|3843|3843|3842.5|356
1614161800000|2021-02-24 10:16:40|||||||||42
1614161810000|2021-02-24 10:16:50|3843.5|3843|3843.5|3843|3844|3843|3843.5|3843|864
1614161820000|2021-02-24 10:17:00|3844|3843.5|3844|3843.5|3844.5|3844|3844|3843|240
1614161830000|2021-02-24 10:17:10|3844.5|3844|3846|3845.5|3846|3845.5|3844.5|3844|1461
1614161840000|2021-02-24 10:17:20|3846.5|3846|3846|3845.5|3847|3846|3845.5|3844.5|2235
1614161850000|2021-02-24 10:17:30|3845.5|3845|3846.5|3845.5|3847|3846.5|3845.5|3845|189
1614161860000|2021-02-24 10:17:40|3846|3845|3844.5|3844|3846|3845|3844.5|3844|1415
1614161870000|2021-02-24 10:17:50|3845|3844.5|3846|3845|3846|3845|3844.5|3844|564
1614161880000|2021-02-24 10:18:00|3845.5|3845.5|3845.5|3844.5|3845.5|3845.5|3845|3844.5|200
1614161890000|2021-02-24 10:18:10|3846|3845|3844|3843|3846|3845.5|3843.5|3843|2857
1614161900000|2021-02-24 10:18:20|3843.5|3843.5|3843.5|3843|3844|3843.5|3843.5|3843|400
1614161910000|2021-02-24 10:18:30|3844|3843.5|3844|3843.5|3844.5|3844|3843.5|3843|517
1614161920000|2021-02-24 10:18:40|3844.5|3844|3844.5|3844|3844.5|3844|3844.5|3843.5|130
1614161930000|2021-02-24 10:18:50|3844|3843.5|3844.5|3844|3844.5|3844|3844|3843.5|394
1614161940000|2021-02-24 10:19:00|3843|3842.5|3842.5|3841.5|3844|3843|3842|3841.5|6710
1614161950000|2021-02-24 10:19:10|3842|3842|3842|3841|3842.5|3842|3842|3841|243
1614161960000|2021-02-24 10:19:20||3841.5||3841||3841.5||3841|0
1614161980000|2021-02-24 10:19:40|3841.5|3840.5|3840.5|3839.5|3841.5|3841|3840|3839.5|2476
1614161990000|2021-02-24 10:19:50|3840|3839|3840|3839|3840.5|3839.5|3839.5|3839|424
1614162000000|2021-02-24 10:20:00|3839.5|3839.5|3840|3839.5|3840|3839.5|3839.5|3839.5|431
1614162010000|2021-02-24 10:20:10|3839.5|3839|3840.5|3840|3840.5|3840|3839.5|3839|856
1614162020000|2021-02-24 10:20:20|3840|3839.5|3840|3839.5|3840.5|3840|3840|3839.5|200
1614162030000|2021-02-24 10:20:30|3840.5|3840|3841|3840|3841|3840.5|3840|3839.5|312
1614162040000|2021-02-24 10:20:40|3840.5|3839.5|3840|3839|3840.5|3839.5|3839.5|3839|1880
1614162050000|2021-02-24 10:20:50|3839.5|3838.5|3839.5|3839|3839.5|3839|3839.5|3838.5|0
1614162060000|2021-02-24 10:21:00|3839|3838.5|3839.5|3839|3839.5|3839|3839|3838.5|1074
1614162070000|2021-02-24 10:21:10|3839|3838.5|3839|3838.5|3839.5|3839|3839|3838.5|493
1614162080000|2021-02-24 10:21:20|3839.5|3838|3838|3837.5|3839.5|3838|3837.5|3837|1261
1614162090000|2021-02-24 10:21:30|3838.5|3838|3838|3837.5|3838.5|3838|3838|3837.5|442
1614162100000|2021-02-24 10:21:40|3838.5|3838|3837.5|3837|3838.5|3838|3837.5|3837|833
1614162110000|2021-02-24 10:21:50|3838|3837.5|3837|3836.5|3838|3837.5|3837|3836.5|1091
1614162120000|2021-02-24 10:22:00|3837.5|3836|3837.5|3836.5|3837.5|3837|3836.5|3836|325
1614162130000|2021-02-24 10:22:10|3837|3837|3837.5|3836.5|3837.5|3837|3837|3836.5|739
1614162140000|2021-02-24 10:22:20|3837|3836|3836.5|3836|3837|3836|3836.5|3836|1
1614162150000|2021-02-24 10:22:30|3837|3836.5|3836|3835.5|3837|3836.5|3836|3835|1388
1614162160000|2021-02-24 10:22:40|3836.5|3836|3836|3835.5|3836.5|3836|3836|3835.5|81
1614162170000|2021-02-24 10:22:50|3835.5|3835|3836|3835.5|3836|3835.5|3835.5|3835|817
1614162180000|2021-02-24 10:23:00|3835.5|3835|3835.5|3834.5|3835.5|3835|3835|3834|2050
1614162190000|2021-02-24 10:23:10|3835|3835|3834.5|3834|3835.5|3835|3834.5|3834|4001
1614162200000|2021-02-24 10:23:20||3833.5||3834||3834||3833.5|0
1614162220000|2021-02-24 10:23:40|3834|3833.5|3833.5|3833|3834|3833.5|3833.5|3833|509
1614162230000|2021-02-24 10:23:50|3834|3833.5|3833|3832.5|3834.5|3834|3833|3832.5|1559
1614162250000|2021-02-24 10:24:10|3833.5|3833|3833|3832|3833.5|3833|3832.5|3832|1419
1614162260000|2021-02-24 10:24:20|3833.5|3832.5|3836|3835.5|3836.5|3836|3833.5|3832.5|4355
1614162270000|2021-02-24 10:24:30|3835.5|3835|3835.5|3835|3835.5|3835|3834.5|3834|5190
1614162280000|2021-02-24 10:24:40|3836|3835.5|3836|3835|3836|3835.5|3835.5|3835|1301
1614162290000|2021-02-24 10:24:50|3836.5|3836|3836|3835.5|3836.5|3836|3836|3835.5|10261
1614162300000|2021-02-24 10:25:00|3835.5|3835|3835.5|3835|3836|3835.5|3835.5|3835|655
1614162310000|2021-02-24 10:25:10|3836|3835.5|3836.5|3835.5|3836.5|3836|3836|3835|1324
1614162320000|2021-02-24 10:25:20|3836|3835|3836|3835.5|3836|3835.5|3835.5|3835|1282
1614162330000|2021-02-24 10:25:30|3835.5|3835|3835.5|3835|3836|3835.5|3835|3834.5|2447
1614162340000|2021-02-24 10:25:40|3836|3835.5|3838|3837.5|3838|3837.5|3836|3835.5|1080
1614162350000|2021-02-24 10:25:50|3838.5|3837|3839|3838.5|3840|3839|3838.5|3837|517
1614162360000|2021-02-24 10:26:00|3838.5|3838|3838.5|3837.5|3838.5|3838|3838|3837.5|2092
1614162370000|2021-02-24 10:26:10|3838|3838|3837|3836.5|3838.5|3838|3837|3836.5|1147
1614162380000|2021-02-24 10:26:20|3837.5|3837|3837.5|3836.5|3838|3837.5|3837.5|3836.5|656
1614162390000|2021-02-24 10:26:30|3838|3837|3839|3838|3839|3838.5|3838|3837|658
1614162400000|2021-02-24 10:26:40|3838.5|3838.5|3838|3837.5|3838.5|3838.5|3838|3837|1760
1614162410000|2021-02-24 10:26:50|3838.5|3838|3840|3839.5|3841|3840.5|3838.5|3838|2230
1614162420000|2021-02-24 10:27:00|3839.5|3839|3839.5|3838.5|3839.5|3839|3839|3838|952
1614162430000|2021-02-24 10:27:10|3839|3839|3840|3839|3840|3839|3839|3838.5|214
1614162440000|2021-02-24 10:27:20|3840.5|3839.5|3841|3840.5|3841.5|3841|3840.5|3839.5|1271
1614162450000|2021-02-24 10:27:30|||||||||194
1614162460000|2021-02-24 10:27:40|3840.5|3840|3841|3840.5|3841|3840.5|3840.5|3840|578
1614162470000|2021-02-24 10:27:50|3841.5|3840|3842.5|3841.5|3842.5|3842|3841.5|3840|841
1614162480000|2021-02-24 10:28:00|3842|3842|3841|3840|3842.5|3842|3840.5|3840|1437
1614162490000|2021-02-24 10:28:10|||||||||22
1614162500000|2021-02-24 10:28:20|3840.5|3840.5|3842|3841.5|3842.5|3842|3840.5|3840.5|1385
1614162520000|2021-02-24 10:28:40|3841.5|3841|3841.5|3841|3842|3841|3841.5|3841|1265
1614162530000|2021-02-24 10:28:50|3842|3841.5|3840.5|3839.5|3842|3841.5|3840|3839.5|1859
1614162540000|2021-02-24 10:29:00|3840|3840|3840|3839.5|3840.5|3840|3839.5|3839|1512
1614162550000|2021-02-24 10:29:10|3840.5|3840|3840|3839.5|3840.5|3840|3840|3839.5|621
1614162560000|2021-02-24 10:29:20|3840.5|3840|3840.5|3840|3841|3840|3840|3839.5|154
1614162570000|2021-02-24 10:29:30|3840|3839.5|3840|3839|3840|3839.5|3839.5|3839|204
1614162580000|2021-02-24 10:29:40||3839.5||3839||3839.5||3839|26
1614162590000|2021-02-24 10:29:50||3839.5||3839.5||3839.5||3839.5|0
1614162600000|2021-02-24 10:30:00|3839.5|3839|3839.5|3839|3839.5|3839|3839|3838|735
1614162610000|2021-02-24 10:30:10|3840|3839.5|3840.5|3839.5|3840.5|3840|3840|3839|504
1614162620000|2021-02-24 10:30:20|3840|3840|3842.5|3841.5|3842.5|3842|3840|3839.5|924
1614162630000|2021-02-24 10:30:30|3842||3842.5||3842.5||3842||0
1614162640000|2021-02-24 10:30:40|3842|3842|3843.5|3843|3844.5|3844|3842|3841.5|1935
1614162650000|2021-02-24 10:30:50|3844|3843.5|3843.5|3843|3844|3843.5|3843.5|3843|0
1614162660000|2021-02-24 10:31:00|3843|3842.5|3842.5|3842|3843|3842.5|3842.5|3842|695
1614162670000|2021-02-24 10:31:10|3843|3842.5|3844.5|3843.5|3844.5|3844|3843|3842.5|850
1614162680000|2021-02-24 10:31:20|3844|3844|3844|3843.5|3844|3844|3844|3843.5|620
1614162690000|2021-02-24 10:31:30|3844.5|3844|3844|3843.5|3844.5|3844|3844|3843.5|85
1614162700000|2021-02-24 10:31:40|3844.5|3844|3844|3843.5|3844.5|3844|3844|3843.5|1265
1614162710000|2021-02-24 10:31:50|3844.5|3844|3844|3843.5|3844.5|3844|3844|3843.5|289
1614162720000|2021-02-24 10:32:00|3844.5|3844|3842.5|3842|3845|3844.5|3842.5|3842|1283
1614162730000|2021-02-24 10:32:10|3843|3842.5|3843|3842.5|3843|3842.5|3842.5|3842|305
1614162740000|2021-02-24 10:32:20|3842.5|3842|3842.5|3842|3842.5|3842|3842.5|3842|597
1614162750000|2021-02-24 10:32:30|3842|3841.5|3841.5|3841|3842|3841.5|3841.5|3841|999
1614162760000|2021-02-24 10:32:40|3842|3841.5|3842|3841|3842|3841.5|3841.5|3841|315
1614162770000|2021-02-24 10:32:50|3841.5||3841.5||3842||3841.5||124
1614162780000|2021-02-24 10:33:00|3842|3841.5|3841.5|3841|3842.5|3842|3841.5|3841|887
1614162790000|2021-02-24 10:33:10|3841|3840.5|3841|3840.5|3841.5|3840.5|3840.5|3840|822
1614162800000|2021-02-24 10:33:20|3841.5|3841|3842|3841|3842|3841.5|3841.5|3840.5|233
1614162810000|2021-02-24 10:33:30|3841.5|3841.5|3842|3841.5|3842|3841.5|3841.5|3841|344
1614162820000|2021-02-24 10:33:40|3841.5|3841|3841.5|3841|3842|3841.5|3841.5|3841|87
1614162830000|2021-02-24 10:33:50|3842|3841.5|3841.5|3841|3842|3841.5|3841.5|3841|831
1614162840000|2021-02-24 10:34:00|3842|3841.5|3842|3841|3842|3841.5|3841.5|3841|3727
1614162850000|2021-02-24 10:34:10||3841.5||3841.5||3841.5||3841|181
1614162860000|2021-02-24 10:34:20|||||||||301
1614162870000|2021-02-24 10:34:30|3841.5|3841|3841.5|3841|3841.5|3841|3841.5|3841|645
1614162880000|2021-02-24 10:34:40|||||||||747
1614162890000|2021-02-24 10:34:50|3842|3841.5|3844|3843.5|3844|3843.5|3842|3841.5|1916
1614162900000|2021-02-24 10:35:00|3844.5|3844|3844|3843|3845|3844.5|3843.5|3842.5|710
1614162910000|2021-02-24 10:35:10|3843.5||3843.5||3843.5||3843.5||0
1614162920000|2021-02-24 10:35:20|3843|3842.5|3843|3842.5|3843.5|3843|3843|3842.5|539
1614162930000|2021-02-24 10:35:30|3842.5|3842|3842|3841.5|3842.5|3842|3842|3841.5|196
1614162940000|2021-02-24 10:35:40|3842.5|3842|3842|3841.5|3842.5|3842|3842|3841.5|250
1614162950000|2021-02-24 10:35:50|3841.5|3841|3842|3841.5|3842|3841.5|3841.5|3841|898
1614162960000|2021-02-24 10:36:00|3841.5|3841|3841.5|3841|3842|3841.5|3841.5|3841|899
1614162970000|2021-02-24 10:36:10|3841|3840.5|3840|3839.5|3841.5|3841|3840|3839.5|1132
1614162980000|2021-02-24 10:36:20|3839.5|3839|3840|3839|3840|3839.5|3839|3838|237
1614162990000|2021-02-24 10:36:30|3839.5|3839.5|3840|3839|3840|3839.5|3839.5|3839|211
1614163000000|2021-02-24 10:36:40|3840.5|3839.5|3840.5|3840|3840.5|3840|3840.5|3839.5|16
1614163010000|2021-02-24 10:36:50|3841|3839.5|3841.5|3841|3842|3841.5|3841|3839.5|703
1614163020000|2021-02-24 10:37:00|3842|3841.5|3842|3841|3842|3841.5|3841.5|3841|580
1614163030000|2021-02-24 10:37:10|3841.5|3840.5|3839.5|3839|3842|3840.5|3839.5|3839|1305
1614163040000|2021-02-24 10:37:20|3839|3838.5|3839|3838|3839.5|3839|3838.5|3838|376
1614163050000|2021-02-24 10:37:30|3838.5|3838.5|3838.5|3838|3839|3838.5|3838.5|3838|23
1614163060000|2021-02-24 10:37:40|3839|3838.5|3839.5|3838.5|3840|3839.5|3839|3838.5|636
1614163070000|2021-02-24 10:37:50|3839|3839|3838.5|3838|3839.5|3839|3838.5|3837.5|379
1614163080000|2021-02-24 10:38:00|3838|3837.5|3838|3837.5|3838.5|3838|3837.5|3837|486
1614163090000|2021-02-24 10:38:10|||||||||22
1614163100000|2021-02-24 10:38:20|3838.5|3838|3838.5|3838|3838.5|3838|3838|3837.5|318
1614163110000|2021-02-24 10:38:30|3838|3837.5|3839|3838|3839|3838|3838|3837.5|0
1614163120000|2021-02-24 10:38:40|3838.5|3838.5|3838.5|3838|3839|3838.5|3838.5|3838|447
1614163130000|2021-02-24 10:38:50|3839|3837.5|3838|3837.5|3839|3838|3836.5|3836|5266
1614163140000|2021-02-24 10:39:00|3837.5|3837|3837|3836.5|3837.5|3837|3837|3836|302
1614163150000|2021-02-24 10:39:10|3837.5|3836|3836.5|3836|3837.5|3836|3836.5|3836|0
1614163160000|2021-02-24 10:39:20|3836|3835.5|3837.5|3837|3837.5|3837|3836|3835|344
1614163170000|2021-02-24 10:39:30|3837|3836.5|3838|3837|3838|3837.5|3837|3836.5|949
1614163180000|2021-02-24 10:39:40|3837.5|3837.5|3838|3837.5|3838|3837.5|3837.5|3837|712
1614163190000|2021-02-24 10:39:50|3838.5|3838|3839.5|3839|3839.5|3839|3838.5|3837.5|249
1614163200000|2021-02-24 10:40:00|3839|3838.5|3839|3838|3839|3838.5|3838.5|3837.5|1316
1614163210000|2021-02-24 10:40:10|3838.5|3837.5|3838.5|3838|3838.5|3838|3838.5|3837.5|48
1614163220000|2021-02-24 10:40:20|3838|3837.5|3838|3837|3838|3838|3837|3836.5|277
1614163230000|2021-02-24 10:40:30|3837.5|3836.5|3836.5|3836|3837.5|3837|3836.5|3836|738
1614163240000|2021-02-24 10:40:40|3837|3836.5|3837|3836|3837|3836.5|3836.5|3836|277
1614163250000|2021-02-24 10:40:50|3836.5|3836.5|3837|3836|3837|3836.5|3836.5|3836|347
1614163260000|2021-02-24 10:41:00|3836.5|3836.5|3837|3836|3837|3836.5|3836.5|3836|112
1614163270000|2021-02-24 10:41:10|3836.5|3835.5|3836.5|3836|3837|3836|3835.5|3835|315
1614163280000|2021-02-24 10:41:20|3836|3835.5|3835.5|3835|3836.5|3836|3835.5|3835|1553
1614163290000|2021-02-24 10:41:30|3835|3834.5|3834.5|3834|3835|3834.5|3834.5|3834|401
1614163300000|2021-02-24 10:41:40|3835|3834.5|3835.5|3835|3835.5|3835|3835|3834.5|788
1614163310000|2021-02-24 10:41:50|3835|3834.5|3836|3835.5|3836|3835.5|3835|3834.5|292
1614163320000|2021-02-24 10:42:00|3836.5|3836|3836|3835|3836.5|3836|3836|3835|960
1614163330000|2021-02-24 10:42:10|3835.5|3834.5|3835|3834|3835.5|3835|3834.5|3834|357
1614163340000|2021-02-24 10:42:20|3834.5|3834.5|3835|3834|3835|3834.5|3834.5|3834|380
1614163350000|2021-02-24 10:42:30|3834.5|3834.5|3834|3833.5|3835|3834.5|3834|3833|430
1614163360000|2021-02-24 10:42:40|3833.5|3833|3835|3834|3835|3834.5|3833.5|3833|360
1614163370000|2021-02-24 10:42:50|3834.5|3833.5|3834.5|3833.5|3834.5|3834|3834.5|3833.5|0
1614163380000|2021-02-24 10:43:00|3834|3834|3834.5|3833.5|3834.5|3834|3834|3833.5|1381
1614163390000|2021-02-24 10:43:10||3834||3834||3834||3834|30
1614163400000|2021-02-24 10:43:20|3834|3833.5|3834|3833.5|3834.5|3833.5|3834|3833.5|224
1614163410000|2021-02-24 10:43:30|3834.5|3833|3834|3833|3834.5|3833.5|3833.5|3833|314
1614163420000|2021-02-24 10:43:40|3833.5||3833.5||3833.5||3833.5||0
1614163430000|2021-02-24 10:43:50|3833|3832.5|3831|3830.5|3833|3832.5|3831|3830.5|3579
1614163440000|2021-02-24 10:44:00|3831.5|3831|3831|3830.5|3831.5|3831|3831|3830.5|1445
1614163450000|2021-02-24 10:44:10|3831.5|3831|3830.5|3830|3832|3831.5|3830.5|3830|1274
1614163460000|2021-02-24 10:44:20|3830|3829.5|3830.5|3830|3831|3830.5|3830|3829.5|2100
1614163470000|2021-02-24 10:44:30|3831|3830.5|3831.5|3830.5|3831.5|3831|3831|3830.5|2033
1614163480000|2021-02-24 10:44:40|3831|3831|3831.5|3830.5|3831.5|3831|3831|3830.5|745
1614163490000|2021-02-24 10:44:50|3831|3831|3832|3831|3832|3831.5|3831|3830.5|584
1614163500000|2021-02-24 10:45:00|3831.5|3830.5|3832|3831.5|3832|3831.5|3831.5|3830.5|1505
1614163510000|2021-02-24 10:45:10|3832.5|3832|3833.5|3833|3833.5|3833|3832.5|3832|402
1614163520000|2021-02-24 10:45:20|3834|3833.5|3834|3833.5|3834.5|3833.5|3833.5|3833|2636
1614163530000|2021-02-24 10:45:30|3833.5|3833|3835|3834|3835|3834.5|3833.5|3833|1965
1614163540000|2021-02-24 10:45:40|3834.5|3834.5|3835.5|3834.5|3835.5|3834.5|3834.5|3833.5|3468
1614163550000|2021-02-24 10:45:50|3836|3835|3837|3836|3837|3836.5|3836|3835|4068
1614163560000|2021-02-24 10:46:00|3836.5|3836.5|3836.5|3835.5|3837|3836.5|3836|3835|4271
1614163570000|2021-02-24 10:46:10|3837|3836.5|3835.5|3834.5|3837|3836.5|3835|3834.5|3835
1614163580000|2021-02-24 10:46:20|3835|3834|3833|3832.5|3835|3834|3833|3832|2922
1614163590000|2021-02-24 10:46:30|3833.5|3833|3833|3832|3833.5|3833|3832.5|3832|227
1614163600000|2021-02-24 10:46:40|3832.5|3831.5|3832|3831.5|3833|3831.5|3832|3831|221
1614163610000|2021-02-24 10:46:50|3831.5|3831|3831|3830.5|3832|3831|3831|3830|308
1614163620000|2021-02-24 10:47:00|3830.5|3830|3831|3830.5|3831.5|3831|3830.5|3830|535
1614163630000|2021-02-24 10:47:10|3830.5|3830|3829.5|3829|3830.5|3830|3829|3828.5|397
1614163640000|2021-02-24 10:47:20|3829|3828.5|3829|3828.5|3829|3828.5|3829|3828.5|0
1614163650000|2021-02-24 10:47:30|3828.5|3828|3826.5|3826|3828.5|3828|3826.5|3826|1153
1614163670000|2021-02-24 10:47:50|3827|3826.5|3826.5|3826|3827|3826.5|3826|3825.5|3117
1614163680000|2021-02-24 10:48:00|3827|3825.5|3826.5|3826|3827|3826|3826|3825.5|281
1614163690000|2021-02-24 10:48:10|3826|3825.5|3826|3825|3826|3825.5|3825.5|3825|2349
1614163700000|2021-02-24 10:48:20|3826.5|3825.5|3826|3825.5|3827|3826|3826|3825.5|743
1614163710000|2021-02-24 10:48:30|3826.5|3826|3826|3825.5|3826.5|3826|3826|3825.5|336
1614163720000|2021-02-24 10:48:40|3826.5|3826|3826.5|3826|3826.5|3826|3826.5|3826|117
1614163730000|2021-02-24 10:48:50|3827|3826.5|3827.5|3827|3829|3828.5|3827|3826.5|1526
1614163740000|2021-02-24 10:49:00|3828|3827.5|3829.5|3829|3830|3829|3828|3827.5|372
1614163750000|2021-02-24 10:49:10|3830||3829.5||3830||3829.5||232
1614163760000|2021-02-24 10:49:20|3829|3828.5|3828.5|3827.5|3829|3828.5|3828|3827.5|509
1614163770000|2021-02-24 10:49:30|3828|3827|3828.5|3827.5|3828.5|3828|3827.5|3827|1531
1614163780000|2021-02-24 10:49:40|3828|3828|3829|3828|3829|3828.5|3828|3827.5|469
1614163790000|2021-02-24 10:49:50|3828.5|3827.5|3830|3829|3830.5|3829.5|3828.5|3827.5|456
1614163800000|2021-02-24 10:50:00|3830.5|3829.5|3830.5|3830|3831|3830|3830.5|3829|753
1614163810000|2021-02-24 10:50:10|3831|3830.5|3831|3830|3831.5|3831|3830.5|3830|343
1614163820000|2021-02-24 10:50:20|3830.5|3830.5|3832.5|3832|3832.5|3832|3830.5|3830|257
1614163830000|2021-02-24 10:50:30|3832|3831.5|3832|3831|3832|3831.5|3831|3830|1398
1614163840000|2021-02-24 10:50:40|3831.5|3831.5|3832|3831.5|3832.5|3832|3831.5|3831|2576
1614163850000|2021-02-24 10:50:50|3831.5|3831|3827.5|3827|3832|3831.5|3827.5|3826.5|2117
1614163860000|2021-02-24 10:51:00|3827|3826.5|3829|3828|3829|3828|3826.5|3825.5|1707
1614163870000|2021-02-24 10:51:10|3828.5|3828.5|3828.5|3827.5|3829|3828.5|3828|3827.5|1617
1614163880000|2021-02-24 10:51:20|3828|3828|3828.5|3828|3830.5|3829.5|3828|3827.5|1889
1614163890000|2021-02-24 10:51:30|3829|3828.5|3830|3829|3830.5|3830|3829|3828.5|949
1614163900000|2021-02-24 10:51:40|3829.5|3829.5|3830.5|3830|3831.5|3830.5|3829.5|3829|1324
1614163910000|2021-02-24 10:51:50|3830|3829.5|3830|3829.5|3830.5|3830|3829.5|3829|2424
1614163920000|2021-02-24 10:52:00|3830.5|3830|3830|3829.5|3831|3830|3829.5|3828.5|1392
1614163930000|2021-02-24 10:52:10|3829.5|3829|3829.5|3829|3830|3829.5|3829|3828.5|413
1614163940000|2021-02-24 10:52:20|3830|3828.5|3830.5|3830|3830.5|3830|3830|3828.5|330
1614163950000|2021-02-24 10:52:30|3830|3829.5|3831.5|3831|3832|3831|3830|3829.5|1063
1614163960000|2021-02-24 10:52:40|3832|3831.5|3831.5|3830.5|3832|3831.5|3831|3830.5|525
1614163970000|2021-02-24 10:52:50|3831|3831|3832.5|3831.5|3832.5|3831.5|3831|3830.5|1870
1614163980000|2021-02-24 10:53:00|3833|3832|3832|3831.5|3833|3832.5|3832|3831.5|938
1614163990000|2021-02-24 10:53:10|3831.5|3831|3830.5|3830|3832|3831|3830.5|3830|2939
1614164000000|2021-02-24 10:53:20|3831|3830.5|3833|3832.5|3833.5|3832.5|3831|3830.5|606
1614164010000|2021-02-24 10:53:30|3832.5|3832|3832.5|3832|3832.5|3832|3832.5|3832|438
1614164020000|2021-02-24 10:53:40|3832|3831.5|3832|3831|3832|3831.5|3832|3831|164
1614164030000|2021-02-24 10:53:50|3832.5|3831.5|3832.5|3831.5|3832.5|3832|3832.5|3831.5|609
1614164040000|2021-02-24 10:54:00|3833|3832|3833|3832|3833|3832.5|3832.5|3832|660
1614164050000|2021-02-24 10:54:10|3832.5|3832.5|3832.5|3832|3833|3832.5|3832.5|3832|0
1614164060000|2021-02-24 10:54:20|3833|3832.5|3833|3832.5|3833|3832.5|3833|3832.5|333
1614164070000|2021-02-24 10:54:30|3832.5|3832|3832.5|3832|3833|3832.5|3832.5|3832|859
1614164080000|2021-02-24 10:54:40|3833|3832.5|3833|3832.5|3833.5|3833|3832.5|3832|1864
1614164090000|2021-02-24 10:54:50|3832.5|3832|3832.5|3832|3832.5|3832|3832|3831.5|1219
1614164100000|2021-02-24 10:55:00|3833|3832.5|3834.5|3833.5|3834.5|3834|3833|3832.5|738
1614164110000|2021-02-24 10:55:10|3834|3833|3833|3832.5|3834|3833|3833|3832.5|1127
1614164120000|2021-02-24 10:55:20|3833.5|3833|3833.5|3833|3834|3833.5|3833.5|3833|944
1614164130000|2021-02-24 10:55:30|3834|3833.5|3834|3833|3834|3833.5|3833.5|3833|322
1614164140000|2021-02-24 10:55:40|3833.5|3833.5|3833|3832|3834|3833.5|3833|3832|108
1614164150000|2021-02-24 10:55:50|3832.5|3832.5|3834.5|3834|3834.5|3834|3832.5|3832|845
1614164160000|2021-02-24 10:56:00|3835|3834.5|3835.5|3835|3835.5|3835|3835|3834.5|278
1614164170000|2021-02-24 10:56:10|3836|3834.5|3835.5|3835|3836|3835|3835|3834.5|2264
1614164180000|2021-02-24 10:56:20|3835|3834.5|3834|3833|3835|3834.5|3834|3833|582
1614164190000|2021-02-24 10:56:30|3833.5|3833.5|3834|3833|3834|3833.5|3833.5|3833|0
1614164200000|2021-02-24 10:56:40|3834.5|3833.5|3833|3832.5|3834.5|3834|3833|3832.5|892
1614164210000|2021-02-24 10:56:50|3833.5|3833|3834|3833.5|3834|3833.5|3833.5|3832.5|866
1614164220000|2021-02-24 10:57:00|3834.5|3834|3835.5|3835|3836|3835.5|3834.5|3834|2301
1614164230000|2021-02-24 10:57:10|3836|3835.5|3836.5|3836|3836.5|3836|3835.5|3835|242
1614164240000|2021-02-24 10:57:20|3837|3836.5|3837|3836|3837|3836.5|3836.5|3836|534
1614164250000|2021-02-24 10:57:30|3836.5|3835.5|3835.5|3835|3836.5|3835.5|3835.5|3835|1281
1614164260000|2021-02-24 10:57:40|3836|3835.5|3836|3835.5|3836.5|3836|3836|3835.5|880
1614164270000|2021-02-24 10:57:50|3835.5|3835|3836|3835.5|3836|3835.5|3835.5|3835|962
1614164280000|2021-02-24 10:58:00||3835||3835.5||3835.5||3835|85
1614164290000|2021-02-24 10:58:10|3835.5|3835|3835.5|3835|3835.5|3835|3835.5|3835|1578
1614164300000|2021-02-24 10:58:20|3836|3835.5|3837.5|3837|3837.5|3837|3836|3835|1081
1614164310000|2021-02-24 10:58:30|3837|3836.5|3836.5|3835.5|3837|3836.5|3835.5|3835|922
1614164320000|2021-02-24 10:58:40|3836|3836|3836|3835.5|3836.5|3836|3836|3835.5|6209
1614164330000|2021-02-24 10:58:50|3836.5|3836|3835.5|3835|3836.5|3836|3835|3834.5|6226
1614164340000|2021-02-24 10:59:00|3836|3835.5|3835.5|3835|3836|3835.5|3835.5|3835|831
1614164350000|2021-02-24 10:59:10|3835|3834.5|3834.5|3833.5|3835|3834.5|3834.5|3833.5|620
1614164360000|2021-02-24 10:59:20|3835|3834|3835.5|3835|3836|3835.5|3834.5|3834|3954
1614164370000|2021-02-24 10:59:30|3835|3834.5|3834|3833.5|3835|3834.5|3834|3833|945
1614164380000|2021-02-24 10:59:40|3833.5|3833|3834.5|3833.5|3834.5|3834|3833.5|3832.5|1237
1614164390000|2021-02-24 10:59:50|3834|3833|3834.5|3834|3834.5|3834|3834|3833|1
1614164400000|2021-02-24 11:00:00|3834|3833.5|3834|3833.5|3835.5|3835|3834|3833|1515
1614164410000|2021-02-24 11:00:10|3833.5|3833|3833.5|3833|3834|3833.5|3832.5|3832|531
1614164420000|2021-02-24 11:00:20|3834|3833.5|3834|3833.5|3834.5|3833.5|3834|3833.5|179
1614164430000|2021-02-24 11:00:30|3834.5|3834|3834.5|3834|3834.5|3834|3834|3833.5|350
1614164440000|2021-02-24 11:00:40|3835|3834.5|3835.5|3835|3835.5|3835|3835|3834.5|562
1614164450000|2021-02-24 11:00:50|3836|3834.5|3836.5|3835.5|3836.5|3836|3836|3834.5|305
1614164460000|2021-02-24 11:01:00|3836|3836|3836|3835.5|3836.5|3836|3836|3835.5|446
1614164470000|2021-02-24 11:01:10|3836.5|3836|3835.5|3835|3836.5|3836|3835.5|3835|562
1614164480000|2021-02-24 11:01:20|3836|3835.5|3836.5|3836|3836.5|3836|3836|3835|302
1614164490000|2021-02-24 11:01:30|3837|3836.5|3837|3836|3837.5|3836.5|3836.5|3836|192
1614164500000|2021-02-24 11:01:40|3836.5|3835.5|3836.5|3835.5|3836.5|3835.5|3836.5|3835.5|0
1614164510000|2021-02-24 11:01:50|3836|3835|3836.5|3835.5|3836.5|3836|3835.5|3835|845
1614164520000|2021-02-24 11:02:00|3836|3836|3836.5|3835.5|3836.5|3836|3835.5|3835|1853
1614164530000|2021-02-24 11:02:10|3836|3836|3835.5|3835|3837|3836|3835.5|3835|1000
1614164540000|2021-02-24 11:02:20|3836|3835.5|3836|3835.5|3836|3835.5|3835.5|3835|74
1614164550000|2021-02-24 11:02:30|3835.5|3835|3836|3835.5|3836|3835.5|3835.5|3835|135
1614164560000|2021-02-24 11:02:40|3835.5|3835|3834.5|3834|3835.5|3835|3834.5|3834|2201
1614164570000|2021-02-24 11:02:50|3835|3834.5|3835.5|3835|3836|3835.5|3835|3834|3484
1614164580000|2021-02-24 11:03:00|3836|3835.5|3835.5|3835|3836|3835.5|3835.5|3835|738
1614164590000|2021-02-24 11:03:10|3836|3834.5|3836.5|3835.5|3836.5|3836|3835|3834.5|1166
1614164600000|2021-02-24 11:03:20|3836||3836||3836.5||3836||0
1614164610000|2021-02-24 11:03:30|3836.5|3836|3836.5|3836|3837|3836.5|3836|3835.5|810
1614164620000|2021-02-24 11:03:40|3837|3836.5|3837.5|3836.5|3837.5|3837|3837|3836.5|1612
1614164630000|2021-02-24 11:03:50|3838|3837|3838.5|3838|3838.5|3838|3838|3837|200
1614164640000|2021-02-24 11:04:00|3838|3837.5|3837|3836.5|3838.5|3838|3836.5|3836|1223
1614164660000|2021-02-24 11:04:20|3836.5|3836|3836|3835.5|3836.5|3836|3836|3835.5|512
1614164670000|2021-02-24 11:04:30|3835.5|3835|3836.5|3835.5|3836.5|3835.5|3835.5|3835|1135
1614164680000|2021-02-24 11:04:40|3836|3835|3836.5|3835.5|3836.5|3835.5|3835.5|3835|12
1614164690000|2021-02-24 11:04:50|3837|3836|3837|3836|3837|3836|3837|3836|0
1614164700000|2021-02-24 11:05:00|3836.5|3836.5|3837|3836|3837|3836.5|3836.5|3836|506
1614164710000|2021-02-24 11:05:10|3837.5|3836.5|3837.5|3837|3837.5|3837|3837.5|3836|314
1614164720000|2021-02-24 11:05:20|3837|3836.5|3836.5|3836|3837.5|3836.5|3836.5|3836|727
1614164730000|2021-02-24 11:05:30|3837|3836.5|3838|3837.5|3838|3837.5|3837|3836.5|1876
1614164740000|2021-02-24 11:05:40|3838.5|3838|3839.5|3839|3840|3839|3838.5|3838|450
1614164750000|2021-02-24 11:05:50|3840|3839.5|3840|3839|3840|3839.5|3839.5|3839|4669
1614164760000|2021-02-24 11:06:00|3839.5|3839.5|3841|3840.5|3841|3840.5|3839.5|3839|3515
1614164770000|2021-02-24 11:06:10|3840.5|3840|3840.5|3839.5|3841|3840.5|3840|3839.5|2439
1614164780000|2021-02-24 11:06:20||3840||3840||3840||3840|0
1614164790000|2021-02-24 11:06:30|3840|3839.5|3841.5|3841|3841.5|3841|3839.5|3839|8695
1614164800000|2021-02-24 11:06:40|3841|3840.5|3841|3840.5|3841|3840.5|3840.5|3840|1251
1614164810000|2021-02-24 11:06:50|3841.5|3841|3841|3840.5|3841.5|3841|3841|3840.5|1380
1614164820000|2021-02-24 11:07:00|3840.5|3840|3840|3839.5|3840.5|3840|3840|3839.5|411
1614164830000|2021-02-24 11:07:10|3839.5|3839|3840.5|3840|3841|3840.5|3839.5|3839|1204
1614164840000|2021-02-24 11:07:20|3840|3839.5|3840|3839.5|3840|3839.5|3840|3839.5|109
1614164850000|2021-02-24 11:07:30|3839.5|3839|3840|3839|3840.5|3840|3839|3838.5|1022
1614164860000|2021-02-24 11:07:40|3840.5|3839.5|3841|3840.5|3841|3840.5|3840|3839|563
1614164870000|2021-02-24 11:07:50|3841.5|3841|3841.5|3841|3841.5|3841|3841|3840.5|741
1614164880000|2021-02-24 11:08:00|3842|3841.5|3841|3840.5|3842|3841.5|3840.5|3840|1809
1614164890000|2021-02-24 11:08:10|3841.5|3841|3842.5|3842|3842.5|3842|3841|3840.5|2363
1614164900000|2021-02-24 11:08:20|3842|3841.5|3841.5|3840.5|3842|3841.5|3841.5|3840.5|578
1614164910000|2021-02-24 11:08:30|3841|3841|3841|3840.5|3841.5|3841|3841|3840.5|710
1614164920000|2021-02-24 11:08:40|3841.5|3841|3841.5|3841|3841.5|3841|3841.5|3840.5|4
1614164930000|2021-02-24 11:08:50|3842|3841.5|3842|3841.5|3842.5|3842|3842|3841|2638
1614164940000|2021-02-24 11:09:00|3842.5|3842|3842|3841.5|3842.5|3842|3841.5|3841|1139
1614164950000|2021-02-24 11:09:10|3842.5|3842|3842.5|3842|3843|3842.5|3842.5|3842|589
1614164960000|2021-02-24 11:09:20|3842|3841.5|3841.5|3841|3842.5|3841.5|3841.5|3841|939
1614164970000|2021-02-24 11:09:30|3843|3841.5|3841.5|3841|3843|3842.5|3841.5|3841|8782
1614164980000|2021-02-24 11:09:40|3841|3840.5|3841|3840.5|3842.5|3842|3841|3840|3629
1614164990000|2021-02-24 11:09:50|3840.5|3840|3841|3840.5|3841|3840.5|3840.5|3840|876
1614165000000|2021-02-24 11:10:00|3841.5|3841|3841.5|3840.5|3841.5|3841|3841|3840.5|910
1614165010000|2021-02-24 11:10:10|3841|3840|3841.5|3840.5|3841.5|3840.5|3840.5|3840|751
1614165020000|2021-02-24 11:10:20|3841|3840|3840|3839.5|3841|3840|3840|3839.5|985
1614165030000|2021-02-24 11:10:30|3840.5|3839|3840.5|3840|3840.5|3840|3840|3839|535
1614165040000|2021-02-24 11:10:40|3841|3840.5|3841|3840.5|3841.5|3841|3840.5|3840|1084
1614165050000|2021-02-24 11:10:50|3841.5|3841|3842|3841.5|3842|3841.5|3840.5|3840|3498
1614165060000|2021-02-24 11:11:00|3841.5|3841|3841|3840.5|3842|3841.5|3841|3840|1144
1614165070000|2021-02-24 11:11:10|3841.5|3841|3841|3840|3841.5|3841|3840.5|3840|889
1614165080000|2021-02-24 11:11:20|3840.5|3840.5|3841|3840.5|3841.5|3840.5|3840|3839|1038
1614165090000|2021-02-24 11:11:30|3840.5|3840|3841|3840.5|3841|3840.5|3840.5|3840|350
1614165100000|2021-02-24 11:11:40|3841.5|3841|3842|3841.5|3842.5|3842|3841.5|3841|865
1614165110000|2021-02-24 11:11:50|3841.5|3841|3841.5|3841|3841.5|3841|3841|3840.5|652
1614165120000|2021-02-24 11:12:00|3842|3841.5|3842|3841|3842|3841.5|3841.5|3841|45
1614165130000|2021-02-24 11:12:10|3841.5|3841.5|3841.5|3841|3841.5|3841.5|3841.5|3841|13
1614165140000|2021-02-24 11:12:20|3841|3840.5|3841|3840|3841|3840.5|3840.5|3840|111
1614165150000|2021-02-24 11:12:30|3840.5|3840.5|3841|3840.5|3841|3840.5|3840.5|3840|68
1614165160000|2021-02-24 11:12:40|3841.5|3841|3841.5|3841|3841.5|3841|3841.5|3841|899
1614165170000|2021-02-24 11:12:50|3841|3840.5|3842.5|3841.5|3842.5|3842|3841|3840.5|702
1614165180000|2021-02-24 11:13:00|3842|3841|3841|3840.5|3842|3841|3840.5|3840|3468
1614165190000|2021-02-24 11:13:10|3841.5|3841|3840.5|3840|3841.5|3841|3840|3839|2870
1614165200000|2021-02-24 11:13:20|3841|3840.5|3841|3840.5|3841.5|3841|3841|3840.5|1458
1614165210000|2021-02-24 11:13:30|3841.5|3841|3841.5|3840.5|3841.5|3841|3841.5|3840.5|177
1614165220000|2021-02-24 11:13:40|3842|3841|3842.5|3842|3842.5|3842|3842|3840.5|281
1614165230000|2021-02-24 11:13:50|3843|3842.5|3843|3842.5|3843.5|3842.5|3843|3842.5|97
1614165240000|2021-02-24 11:14:00|3842.5|3842|3842.5|3842|3843|3842.5|3842|3841.5|3775
1614165250000|2021-02-24 11:14:10|3843|3842.5|3842|3841.5|3843|3842.5|3842|3841.5|1059
1614165260000|2021-02-24 11:14:20|3842.5|3842|3842.5|3842|3843|3842.5|3842.5|3842|473
1614165270000|2021-02-24 11:14:30|3842|3841.5|3842.5|3842|3842.5|3842|3841.5|3841|2145
1614165280000|2021-02-24 11:14:40|3842|3841.5|3842|3841.5|3842.5|3842|3842|3841.5|0
1614165290000|2021-02-24 11:14:50|3842.5|3842|3843.5|3843|3844|3843|3842.5|3842|239
1614165300000|2021-02-24 11:15:00|3844|3843.5|3843.5|3843|3844|3843.5|3843.5|3843|436
1614165310000|2021-02-24 11:15:10|3843|3842.5|3843.5|3843|3843.5|3843|3842.5|3842|924
1614165330000|2021-02-24 11:15:30|3844|3843.5|3844|3843.5|3844|3843.5|3844|3843.5|0
1614165340000|2021-02-24 11:15:40|3843.5|3843|3843.5|3843|3843.5|3843|3843.5|3843|414
1614165350000|2021-02-24 11:15:50|3843|3842.5|3843|3842.5|3843|3842.5|3843|3842.5|234
1614165360000|2021-02-24 11:16:00|3842.5|3842|3842.5|3842|3842.5|3842|3842.5|3842|280
1614165370000|2021-02-24 11:16:10|3842|3841.5|3842|3841|3842|3841.5|3842|3841|270
1614165380000|2021-02-24 11:16:20|3841.5||3841.5||3841.5||3841.5||0
1614165390000|2021-02-24 11:16:30|3842|3841.5|3841.5|3841|3842.5|3842|3841.5|3841|3142
1614165400000|2021-02-24 11:16:40|3841|3840.5|3841|3840.5|3841.5|3841|3841|3840.5|1341
1614165410000|2021-02-24 11:16:50|3840.5|3840|3840.5|3840|3841.5|3840.5|3840.5|3840|679
1614165420000|2021-02-24 11:17:00|3841|3840.5|3841.5|3841|3841.5|3841|3841|3840.5|394
1614165430000|2021-02-24 11:17:10|3841|3840.5|3841.5|3841|3841.5|3841|3841|3840.5|313
1614165440000|2021-02-24 11:17:20|3841|3840.5|3841|3840.5|3841|3840.5|3840.5|3840|2104
1614165450000|2021-02-24 11:17:30|3840.5|3840|3841|3840|3841|3840.5|3840.5|3840|1304
1614165460000|2021-02-24 11:17:40|3840.5|3840.5|3840.5|3840|3841|3840.5|3840.5|3840|1191
1614165480000|2021-02-24 11:18:00|3840|3839.5|3840|3839|3840|3839.5|3840|3839|937
1614165490000|2021-02-24 11:18:10|3839.5|3838.5|3838.5|3838|3839.5|3838.5|3838.5|3838|239
1614165510000|2021-02-24 11:18:30|3838|3837.5|3838.5|3838|3838.5|3838|3838|3837.5|326
1614165520000|2021-02-24 11:18:40|3839|3838.5|3840|3839|3840|3839.5|3839|3838.5|1233
1614165530000|2021-02-24 11:18:50|3839.5|3839.5|3840|3839|3840|3839.5|3839.5|3839|658
1614165540000|2021-02-24 11:19:00|3840.5|3839.5|3839.5|3839|3840.5|3839.5|3839.5|3839|3
1614165550000|2021-02-24 11:19:10|3840|3839.5|3839.5|3839|3840|3839.5|3839.5|3839|290
1614165560000|2021-02-24 11:19:20|3840|3839.5|3839.5|3839|3840|3839.5|3839.5|3839|60
1614165570000|2021-02-24 11:19:30|3840|3839.5|3839.5|3839|3840|3839.5|3839.5|3839|244
1614165580000|2021-02-24 11:19:40|3840|3839.5|3839.5|3839|3840|3839.5|3839.5|3839|364
1614165590000|2021-02-24 11:19:50|3839|3838.5|3839.5|3839|3839.5|3839|3839|3838.5|195
1614165600000|2021-02-24 11:20:00|3839|3838.5|3840.5|3840|3840.5|3840|3839|3838.5|702
1614165610000|2021-02-24 11:20:10|||||||||6
1614165620000|2021-02-24 11:20:20|||||||||163
1614165630000|2021-02-24 11:20:30|||||||||500
1614165640000|2021-02-24 11:20:40|3840|3839.5|3840|3839.5|3840|3839.5|3840|3839.5|519
1614165650000|2021-02-24 11:20:50|3840.5|3840|3840.5|3839.5|3840.5|3840|3840.5|3839.5|248
1614165660000|2021-02-24 11:21:00|3840|3840|3840|3839.5|3840|3840|3839.5|3839|931
1614165670000|2021-02-24 11:21:10|3839.5|3839|3839.5|3839|3840|3839.5|3839.5|3839|485
1614165680000|2021-02-24 11:21:20|3839|3838.5|3839.5|3839|3839.5|3839|3838.5|3838|818
1614165690000|2021-02-24 11:21:30|3839|3838.5|3838.5|3838|3839.5|3838.5|3838.5|3838|844
1614165700000|2021-02-24 11:21:40|3839|3838.5|3839|3838.5|3839.5|3839|3838.5|3838|1051
1614165710000|2021-02-24 11:21:50|3838.5|3838|3838.5|3838|3839|3838|3838.5|3838|368
1614165720000|2021-02-24 11:22:00|3839|3838.5|3839|3838.5|3839.5|3839|3839|3838.5|1519
1614165730000|2021-02-24 11:22:10|3839.5|3839|3840|3839|3840|3839.5|3839.5|3839|841
1614165740000|2021-02-24 11:22:20|3840.5|3839.5|3839.5|3839|3840.5|3840|3839|3838.5|2961
1614165750000|2021-02-24 11:22:30|3839|3838.5|3839.5|3839|3839.5|3839|3839|3838.5|1186
1614165760000|2021-02-24 11:22:40|||||||||5
1614165770000|2021-02-24 11:22:50|3839|3838.5|3839|3838.5|3839.5|3839|3839|3838.5|881
1614165780000|2021-02-24 11:23:00|3839.5|3839|3839.5|3838.5|3839.5|3839|3839.5|3838.5|610
1614165790000|2021-02-24 11:23:10|3839|3839|3839|3838.5|3839.5|3839|3839|3838.5|407
1614165800000|2021-02-24 11:23:20|3839.5|3839|3839.5|3839|3839.5|3839|3839|3838.5|948
1614165810000|2021-02-24 11:23:30|3840|3839.5|3840|3839.5|3841|3840.5|3839.5|3839|2684
1614165820000|2021-02-24 11:23:40|3839.5|3839|3839.5|3839|3840|3839.5|3839.5|3839|775
1614165830000|2021-02-24 11:23:50|3839|3838.5|3839.5|3839|3839.5|3839|3839|3838.5|622
1614165840000|2021-02-24 11:24:00|3840|3839.5|3840|3839.5|3840.5|3840|3839.5|3839|1675
1614165850000|2021-02-24 11:24:10|3840.5|3840|3840.5|3839.5|3840.5|3840|3840|3839.5|1203
1614165860000|2021-02-24 11:24:20|3840|3840|3840.5|3840|3840.5|3840|3840|3840|132
1614165870000|2021-02-24 11:24:30|3840|3839.5|3840.5|3839.5|3840.5|3839.5|3840|3839.5|216
1614165880000|2021-02-24 11:24:40|3840|3840|3841|3840.5|3841.5|3841|3840|3839.5|4853
1614165890000|2021-02-24 11:24:50|3841.5|3841|3841.5|3841|3841.5|3841|3841|3840.5|1550
1614165900000|2021-02-24 11:25:00|3841|3840.5|3840.5|3840|3841|3840.5|3840|3839.5|3148
1614165910000|2021-02-24 11:25:10|3840|3839.5|3840|3839.5|3840.5|3840|3840|3839.5|1209
1614165920000|2021-02-24 11:25:20|3840.5|3840|3840.5|3840|3840.5|3840|3840.5|3840|21
1614165930000|2021-02-24 11:25:30|3840|3839.5|3840|3839.5|3840.5|3840|3840|3839.5|452
1614165960000|2021-02-24 11:26:00|3839.5|3839|3840|3839.5|3840|3839.5|3839|3838.5|1124
1614165970000|2021-02-24 11:26:10|3840.5|3840|3840.5|3840|3840.5|3840|3840.5|3840|1149
1614165980000|2021-02-24 11:26:20|3840|3839.5|3840|3839|3840|3839.5|3840|3839|481
1614165990000|2021-02-24 11:26:30|3839.5|3838.5|3839|3838.5|3839.5|3838.5|3839|3838.5|90
1614166000000|2021-02-24 11:26:40|3838.5|3838|3838.5|3838|3838.5|3838.5|3838|3837.5|4975
1614166010000|2021-02-24 11:26:50|3839|3838.5|3838.5|3838|3839|3838.5|3838.5|3837.5|807
1614166020000|2021-02-24 11:27:00|3838|3837.5|3838.5|3838|3838.5|3838|3838|3837.5|331
1614166030000|2021-02-24 11:27:10|3839|3838.5|3838|3837|3839|3838.5|3837.5|3837|545
1614166040000|2021-02-24 11:27:20|3837.5|3837.5|3837.5|3837|3837.5|3837.5|3837.5|3837|50
1614166060000|2021-02-24 11:27:40|||||||||75
1614166070000|2021-02-24 11:27:50|3837|3836.5|3837|3836.5|3837|3836.5|3837|3836|568
1614166080000|2021-02-24 11:28:00|3837.5|3837|3838|3837.5|3838|3837.5|3837.5|3837|1807
1614166090000|2021-02-24 11:28:10|3837.5|3837|3837.5|3837|3838|3837.5|3837.5|3837|829
1614166110000|2021-02-24 11:28:30|3838|3837.5|3838|3837.5|3838|3837.5|3838|3837|324
1614166120000|2021-02-24 11:28:40|3838.5|3838|3839|3838.5|3839.5|3839|3838|3838|1994
1614166130000|2021-02-24 11:28:50|3839.5|3839|3839|3838.5|3839.5|3839|3839|3838.5|699
1614166140000|2021-02-24 11:29:00|3838.5|3838|3838.5|3838|3838.5|3838|3838.5|3838|2
1614166150000|2021-02-24 11:29:10|3839||3838.5||3839||3838.5||0
1614166160000|2021-02-24 11:29:20|3839|3838.5|3839|3838.5|3839|3838.5|3839|3838.5|425
1614166170000|2021-02-24 11:29:30|3838.5|3838|3839|3838.5|3839|3838.5|3838.5|3838|292
1614166180000|2021-02-24 11:29:40|3839.5|3839|3839|3838.5|3839.5|3839|3839|3838.5|472
1614166190000|2021-02-24 11:29:50|3839.5|3839|3839|3838.5|3839.5|3839|3839|3838.5|484
1614166200000|2021-02-24 11:30:00|3839.5|3838|3838|3837.5|3839.5|3838.5|3838|3837.5|1315
1614166220000|2021-02-24 11:30:20|3838.5|3838|3838.5|3838|3838.5|3838|3838.5|3838|537
1614166230000|2021-02-24 11:30:30|3838|3837.5|3838|3837.5|3838|3837.5|3838|3837.5|262
1614166240000|2021-02-24 11:30:40|3837.5|3837|3837|3836.5|3837.5|3837|3837|3836.5|380
1614166250000|2021-02-24 11:30:50|3836.5|3836|3836.5|3836|3836.5|3836|3836|3835.5|413
1614166260000|2021-02-24 11:31:00|3836|3835.5|3836|3835.5|3837|3836.5|3836|3835.5|2424
1614166270000|2021-02-24 11:31:10|3835.5|3835|3835.5|3835|3835.5|3835|3835.5|3835|104
1614166280000|2021-02-24 11:31:20|3835|3834.5|3835|3834.5|3835|3834.5|3835|3834.5|131
1614166290000|2021-02-24 11:31:30|3835.5|3835|3835.5|3834.5|3835.5|3835|3835.5|3834.5|184
1614166300000|2021-02-24 11:31:40||3835||3835||3835||3835|0
1614166310000|2021-02-24 11:31:50|3835|3834.5|3835|3834.5|3835|3834.5|3835|3834.5|51
1614166320000|2021-02-24 11:32:00|3835.5|3835|3835|3834.5|3835.5|3835|3835|3834.5|406
1614166330000|2021-02-24 11:32:10|3835.5|3835|3835.5|3835|3835.5|3835|3835.5|3835|442
1614166340000|2021-02-24 11:32:20|3835|3834.5|3835.5|3835|3836|3835|3835|3834.5|1376
1614166370000|2021-02-24 11:32:50|3835|3834.5|3835.5|3834.5|3835.5|3835|3835|3834.5|1569
1614166380000|2021-02-24 11:33:00|3835|3835|3835.5|3834.5|3835.5|3835|3835|3834.5|292
1614166390000|2021-02-24 11:33:10|3835|3835|3835.5|3835|3835.5|3835|3835|3834.5|988
1614166400000|2021-02-24 11:33:20|3835|3834.5|3835.5|3834.5|3835.5|3835|3835|3834.5|479
1614166410000|2021-02-24 11:33:30|3835|3835|3835.5|3835|3835.5|3835|3835|3834.5|115
1614166420000|2021-02-24 11:33:40|3835|3834.5|3835|3834.5|3835.5|3834.5|3835|3834.5|266
1614166430000|2021-02-24 11:33:50|3835.5|3835|3835|3834.5|3835.5|3835|3835|3834.5|420
1614166450000|2021-02-24 11:34:10|3834.5|3834|3835|3834.5|3835|3834.5|3834|3833.5|3593
1614166460000|2021-02-24 11:34:20|||||||||180
1614166470000|2021-02-24 11:34:30|3834.5|3834|3834.5|3834|3834.5|3834|3834.5|3834|134
1614166480000|2021-02-24 11:34:40|3835|3834.5|3835|3834.5|3835|3834.5|3835|3834.5|383
1614166490000|2021-02-24 11:34:50|||||||||300
1614166500000|2021-02-24 11:35:00|3834.5|3834|3835|3834.5|3835|3834.5|3834.5|3834|43
1614166510000|2021-02-24 11:35:10|3834.5|3834|3834|3833.5|3834.5|3834|3834|3833.5|389
1614166520000|2021-02-24 11:35:20|3833.5|3833|3834|3833.5|3834|3833.5|3833.5|3833|300
1614166540000|2021-02-24 11:35:40|3833.5|3833|3834|3833|3834|3833.5|3833.5|3833|983
1614166550000|2021-02-24 11:35:50||3833.5||3833.5||3833.5||3833.5|0
1614166560000|2021-02-24 11:36:00|3833.5|3833|3834|3833|3834|3833.5|3833.5|3833|1148
1614166570000|2021-02-24 11:36:10|3833.5|3832.5|3833.5|3832.5|3834|3833|3833|3832.5|2433
1614166580000|2021-02-24 11:36:20|3833|3832|3832|3831.5|3833|3832|3832|3831.5|489
1614166600000|2021-02-24 11:36:40|3831.5|3831|3831.5|3831|3831.5|3831|3831.5|3831|958
1614166620000|2021-02-24 11:37:00|3831|3830.5|3831|3830.5|3831|3830.5|3831|3830.5|1603
1614166630000|2021-02-24 11:37:10|3830.5|3830|3829.5|3828.5|3830.5|3830|3829.5|3828.5|4625
1614166640000|2021-02-24 11:37:20|3829|3829|3829|3828.5|3829|3829|3829|3828.5|423
1614166650000|2021-02-24 11:37:30|3828.5|3828|3828.5|3828|3828.5|3828|3828.5|3828|637
1614166660000|2021-02-24 11:37:40|3829|3828.5|3829|3828.5|3829|3828.5|3829|3828.5|352
1614166670000|2021-02-24 11:37:50|3828.5|3828|3828.5|3828|3828.5|3828|3828|3827.5|327
1614166680000|2021-02-24 11:38:00|3829|3827.5|3830|3829.5|3830.5|3830|3829|3827.5|3271
1614166690000|2021-02-24 11:38:10|3829.5|3829|3827|3826.5|3829.5|3829|3827|3826|973
1614166700000|2021-02-24 11:38:20|3827.5|3827|3827.5|3826.5|3828|3827|3827|3826.5|1046
1614166710000|2021-02-24 11:38:30|3828|3827|3828|3827.5|3828|3827.5|3828|3827|286
1614166720000|2021-02-24 11:38:40|3828.5|3828|3828|3827.5|3829|3828|3827.5|3827|1321
1614166730000|2021-02-24 11:38:50|3828.5|3828|3828|3827|3828.5|3828|3828|3827|494
1614166740000|2021-02-24 11:39:00|3827.5|3826.5|3827.5|3826.5|3828|3826.5|3827.5|3826.5|316
1614166750000|2021-02-24 11:39:10|3827|3826|3826.5|3826|3827|3826|3826.5|3826|695
1614166760000|2021-02-24 11:39:20|3827||3827||3827||3826.5||0
1614166770000|2021-02-24 11:39:30|3826.5|3825.5|3827|3826.5|3828|3827|3826|3825.5|4292
1614166780000|2021-02-24 11:39:40|3827.5|3827|3829|3828|3830|3829.5|3827.5|3827|838
1614166790000|2021-02-24 11:39:50|3829.5|3828.5|3829.5|3828.5|3829.5|3829|3829.5|3828.5|1531
1614166800000|2021-02-24 11:40:00|3829|3829|3828.5|3828|3829.5|3829|3828.5|3828|367
1614166810000|2021-02-24 11:40:10|3828|3827.5|3827.5|3827|3828|3827.5|3827.5|3827|156
1614166820000|2021-02-24 11:40:20|3828|3827.5|3826.5|3826|3828|3827.5|3826|3825.5|2955
1614166830000|2021-02-24 11:40:30|3826|3825.5|3827|3826|3827|3826.5|3826|3825.5|352
1614166840000|2021-02-24 11:40:40|3826.5||3827||3827||3826.5||0
1614166850000|2021-02-24 11:40:50|3826.5|3826.5|3827|3826.5|3827.5|3827|3826.5|3826.5|1426
1614166860000|2021-02-24 11:41:00|3826.5|3826|3826.5|3826|3826.5|3826|3826|3825.5|893
1614166870000|2021-02-24 11:41:10|3827|3826.5|3827.5|3827|3827.5|3827|3827|3826.5|646
1614166890000|2021-02-24 11:41:30|3827|3826.5|3827.5|3827|3828|3827.5|3827|3826.5|1969
1614166900000|2021-02-24 11:41:40|3827|3826.5|3827.5|3826.5|3827.5|3826.5|3826.5|3826|194
1614166910000|2021-02-24 11:41:50||3827||3827||3827||3827|0
1614166920000|2021-02-24 11:42:00|3828|3827.5|3829|3828|3829|3828.5|3827.5|3827|373
1614166930000|2021-02-24 11:42:10|3828.5|3828.5|3828.5|3828|3829|3828.5|3828.5|3828|418
1614166940000|2021-02-24 11:42:20|3829|3828.5|3829|3828|3829|3828.5|3829|3828|59
1614166950000|2021-02-24 11:42:30|3828.5|3828.5|3829|3828|3829|3828.5|3828.5|3828|30
1614166960000|2021-02-24 11:42:40|3828.5||3829||3829||3828.5||0
1614166970000|2021-02-24 11:42:50|3829.5|3828.5|3830.5|3830|3831|3830.5|3829.5|3828.5|1281
1614166980000|2021-02-24 11:43:00|3830|3829.5|3830|3829.5|3830|3829.5|3830|3829.5|0
1614167000000|2021-02-24 11:43:20|3829.5|3829|3829|3828.5|3830|3829.5|3829|3828.5|1806
1614167010000|2021-02-24 11:43:30|3829.5|3829|3829.5|3829|3830|3829|3829.5|3828.5|779
1614167020000|2021-02-24 11:43:40|3830|3829.5|3830.5|3829.5|3830.5|3829.5|3830|3829.5|248
1614167030000|2021-02-24 11:43:50|3830|3829|3829.5|3829|3830|3829|3829.5|3829|428
1614167040000|2021-02-24 11:44:00|3829|3828.5|3830|3829|3830|3829.5|3829|3828|3842
1614167050000|2021-02-24 11:44:10|3829.5||3830||3830||3829.5||0
1614167060000|2021-02-24 11:44:20||3829.5||3829.5||3829.5||3829.5|11
1614167070000|2021-02-24 11:44:30|3830.5|3830|3830|3829.5|3830.5|3830|3830|3829.5|897
1614167100000|2021-02-24 11:45:00|3829.5|3829|3829.5|3829|3829.5|3829|3829.5|3828.5|328
1614167110000|2021-02-24 11:45:10|3830|3829.5|3830.5|3830|3830.5|3830|3830|3829.5|1213
1614167120000|2021-02-24 11:45:20|3831|3830.5|3830|3829.5|3831.5|3831|3830|3829.5|3445
1614167130000|2021-02-24 11:45:30|3829.5|3829|3829.5|3829|3830|3829.5|3829.5|3829|1524
1614167140000|2021-02-24 11:45:40|3830|3829.5|3830|3829|3830|3829.5|3829.5|3829|1079
1614167150000|2021-02-24 11:45:50|3829.5|3829.5|3830|3829.5|3830|3829.5|3829.5|3829|300
1614167160000|2021-02-24 11:46:00|3829.5|3829|3829|3828.5|3829.5|3829|3828.5|3828|387
1614167170000|2021-02-24 11:46:10|3829.5|3828|3830|3829|3830|3829.5|3829|3828|1191
1614167180000|2021-02-24 11:46:20|3829.5|3829.5|3830|3829|3830|3829.5|3829.5|3829|200
1614167190000|2021-02-24 11:46:30|3829.5||3829.5||3829.5||3829.5||0
1614167200000|2021-02-24 11:46:40|3830|3829.5|3829|3828.5|3830|3829.5|3828.5|3828|1112
1614167210000|2021-02-24 11:46:50|3828.5|3828|3829|3828.5|3829.5|3828.5|3828.5|3828|0
1614167230000|2021-02-24 11:47:10|3828.5|3828|3829|3828.5|3829|3828.5|3828.5|3828|856
1614167240000|2021-02-24 11:47:20|3828.5|3828|3829|3828.5|3829|3828.5|3828.5|3828|0
1614167250000|2021-02-24 11:47:30|3829.5|3829|3829.5|3829|3830|3829.5|3829.5|3829|706
1614167260000|2021-02-24 11:47:40|3830|3829.5|3832|3831.5|3832|3831.5|3830|3829.5|799
1614167270000|2021-02-24 11:47:50|3831.5|3831|3831.5|3830.5|3832|3831.5|3831|3830.5|1008
1614167280000|2021-02-24 11:48:00|3831||3831||3831||3831||0
1614167290000|2021-02-24 11:48:10|3831.5|3831|3831.5|3831|3831.5|3831|3831|3830.5|0
1614167310000|2021-02-24 11:48:30|3831|3830.5|3831.5|3831|3831.5|3831|3831|3830.5|43
1614167320000|2021-02-24 11:48:40|3831|3830.5|3832|3831.5|3832|3831.5|3831|3830.5|853
1614167330000|2021-02-24 11:48:50|3832.5|3832|3833.5|3832.5|3833.5|3832.5|3832.5|3832|200
1614167340000|2021-02-24 11:49:00|3834|3833|3834|3833|3834|3833.5|3833.5|3833|0
1614167350000|2021-02-24 11:49:10||3833.5||3833.5||3833.5||3833.5|0
1614167360000|2021-02-24 11:49:20|3833.5|3833|3833.5|3832.5|3833.5|3833|3833|3832|1365
1614167380000|2021-02-24 11:49:40|3833|3832|3832|3831|3833|3832|3831.5|3831|892
1614167390000|2021-02-24 11:49:50|3832.5|3831.5|3833.5|3832.5|3833.5|3833|3832.5|3831.5|914
1614167400000|2021-02-24 11:50:00||3833||3833||3833||3832.5|0
1614167410000|2021-02-24 11:50:10|3834|3833.5|3835.5|3834.5|3835.5|3835|3834|3833.5|1843
1614167420000|2021-02-24 11:50:20|3835|3835|3835|3834.5|3835.5|3835|3835|3834.5|993
1614167430000|2021-02-24 11:50:30|3835.5|3835|3836|3835.5|3836|3835.5|3835.5|3835|66
1614167440000|2021-02-24 11:50:40|3836.5|3836|3836|3835.5|3836.5|3836|3836|3835.5|372
1614167450000|2021-02-24 11:50:50|3835.5|3835|3836|3835|3836|3835.5|3835.5|3835|1573
1614167460000|2021-02-24 11:51:00|3836.5|3835.5|3837|3836|3837|3836.5|3836.5|3835.5|315
1614167470000|2021-02-24 11:51:10|3836.5|3836.5|3837|3836.5|3837|3836.5|3836.5|3836.5|292
1614167490000|2021-02-24 11:51:30|3836.5|3836|3836.5|3836|3836.5|3836|3836.5|3836|271
1614167500000|2021-02-24 11:51:40|3837||3836.5||3837||3836.5||0
1614167530000|2021-02-24 11:52:10|3837|3836.5|3837|3836.5|3837.5|3837|3837|3836|833
1614167540000|2021-02-24 11:52:20|3837.5|3837|3837|3836.5|3837.5|3837|3837|3836.5|510
1614167550000|2021-02-24 11:52:30|3837.5|3837|3837|3836.5|3837.5|3837|3837|3836.5|131
1614167560000|2021-02-24 11:52:40|||||||||16
1614167580000|2021-02-24 11:53:00|3837.5|3837|3837|3836.5|3837.5|3837|3837|3836.5|733
1614167590000|2021-02-24 11:53:10|3836.5|3836|3836|3835|3836.5|3836|3835.5|3835|2029
1614167600000|2021-02-24 11:53:20|3835.5|3835.5|3836|3835|3836|3835.5|3835.5|3835|0
1614167610000|2021-02-24 11:53:30||3835.5||3835.5||3835.5||3835.5|0
1614167620000|2021-02-24 11:53:40|3836.5|3836|3836|3835.5|3836.5|3836|3836|3835.5|869
1614167630000|2021-02-24 11:53:50|3835.5|3835|3835.5|3834.5|3835.5|3835|3835|3834.5|586
1614167640000|2021-02-24 11:54:00|3835|3835|3835|3834|3835.5|3835|3834|3833.5|1127
1614167650000|2021-02-24 11:54:10|3834.5|3834.5|3835|3834.5|3835|3834.5|3834.5|3834|68
1614167660000|2021-02-24 11:54:20|3835.5|3835|3835.5|3835|3836|3835.5|3835.5|3835|154
1614167680000|2021-02-24 11:54:40|3835|3834.5|3835.5|3835|3835.5|3835|3835|3834.5|317
1614167690000|2021-02-24 11:54:50|3835|3834.5|3835|3834.5|3835|3834.5|3835|3834.5|590
1614167700000|2021-02-24 11:55:00|3835.5|3835|3835.5|3835|3835.5|3835|3835|3835|862
1614167710000|2021-02-24 11:55:10|3836|3835.5|3836|3835.5|3836|3835.5|3835.5|3835|5
1614167720000|2021-02-24 11:55:20|3836.5|3836|3837|3836.5|3837.5|3836.5|3836.5|3836|187
1614167730000|2021-02-24 11:55:30|3837.5|3837|3837|3836|3837.5|3837|3837|3836|0
1614167740000|2021-02-24 11:55:40|3837.5|3836.5|3837|3836.5|3837.5|3837|3837|3836.5|0
1614167750000|2021-02-24 11:55:50|3836.5|3836|3836|3835.5|3836.5|3836|3836|3835.5|1448
1614167760000|2021-02-24 11:56:00|3835.5|3835|3835.5|3834.5|3835.5|3835.5|3835|3834.5|410
1614167790000|2021-02-24 11:56:30||3835||3835||3835||3834.5|0
1614167800000|2021-02-24 11:56:40|3836|3835.5|3836|3835|3836|3835.5|3835.5|3835|378
1614167810000|2021-02-24 11:56:50||3835.5||3835||3835.5||3835|0
1614167820000|2021-02-24 11:57:00||3835.5||3835.5||3835.5||3835.5|0
1614167830000|2021-02-24 11:57:10|3836.5|3836|3837.5|3837|3838|3837.5|3836.5|3836|791
1614167840000|2021-02-24 11:57:20|3837|3836.5|3837|3836.5|3837|3836.5|3837|3836.5|92
1614167850000|2021-02-24 11:57:30|3837.5|3837|3837.5|3836.5|3837.5|3837|3837.5|3836.5|368
1614167860000|2021-02-24 11:57:40|3838|3837|3838|3837.5|3838.5|3838|3838|3836.5|530
1614167870000|2021-02-24 11:57:50|3837.5|3837|3837.5|3837|3837.5|3837|3836.5|3836|2655
1614167880000|2021-02-24 11:58:00|3837|3836.5|3837.5|3836.5|3837.5|3837|3837|3836.5|200
1614167890000|2021-02-24 11:58:10|3837|3836|3836|3835.5|3837|3836|3835.5|3835|570
1614167900000|2021-02-24 11:58:20|3836.5|3836|3838|3837|3838|3837|3836.5|3836|688
1614167910000|2021-02-24 11:58:30|3837.5|3837.5|3838|3837|3838|3837.5|3837.5|3837|223
1614167920000|2021-02-24 11:58:40|3837.5|3837.5|3837.5|3837|3838|3837.5|3837.5|3837|489
1614167930000|2021-02-24 11:58:50|3838|3837.5|3837.5|3836.5|3838|3837.5|3836.5|3836|742
1614167940000|2021-02-24 11:59:00|3837|3836|3836.5|3836|3837|3836.5|3836.5|3836|89
1614167950000|2021-02-24 11:59:10|3837|3836.5|3837|3836|3837|3836.5|3837|3836|150
1614167960000|2021-02-24 11:59:20|3836.5||3836.5||3837||3836.5||0
1614167970000|2021-02-24 11:59:30|3837|3836.5|3836.5|3835.5|3837|3836.5|3836|3835.5|1182
1614167980000|2021-02-24 11:59:40|3836|3836|3836.5|3835.5|3836.5|3836|3836|3835.5|0
1614167990000|2021-02-24 11:59:50|3837|3836|3837.5|3836.5|3837.5|3837|3837|3836|340
1614168000000|2021-02-24 12:00:00|3837|3837|3837.5|3836.5|3837.5|3837|3837|3836.5|441
1614168010000|2021-02-24 12:00:10||3837||3837||3837||3836.5|0
1614168020000|2021-02-24 12:00:20|3837|3836.5|3837.5|3836.5|3837.5|3836.5|3837|3836.5|92
1614168030000|2021-02-24 12:00:30||3837||3837||3837||3836.5|10
1614168050000|2021-02-24 12:00:50||3836.5||3836.5||3837||3836.5|0
1614168060000|2021-02-24 12:01:00|3838|3837|3838.5|3837.5|3838.5|3838|3837.5|3837|1098
1614168070000|2021-02-24 12:01:10||3838||3838||3838||3838|72
1614168080000|2021-02-24 12:01:20|3839|3838.5|3839.5|3838.5|3839.5|3839|3839|3838.5|289
1614168090000|2021-02-24 12:01:30|3839|3839|3839.5|3838.5|3839.5|3839|3839|3838.5|0
1614168100000|2021-02-24 12:01:40|3839|3839|3840|3839|3840|3839.5|3839|3838.5|1728
1614168110000|2021-02-24 12:01:50|3839.5|3839.5|3839.5|3838.5|3840|3839.5|3839.5|3838.5|427
1614168120000|2021-02-24 12:02:00|3839|3839|3839|3838|3839.5|3839|3838.5|3838|679
1614168130000|2021-02-24 12:02:10||3838.5||3838||3838.5||3838|0
1614168140000|2021-02-24 12:02:20||3838.5||3838.5||3838.5||3838|0
1614168150000|2021-02-24 12:02:30|3838.5|3838|3839|3838.5|3839.5|3839|3838.5|3838|1111
1614168160000|2021-02-24 12:02:40|||||||||42
1614168180000|2021-02-24 12:03:00|3839.5|3839|3839|3838.5|3839.5|3839|3838.5|3838|1551
1614168190000|2021-02-24 12:03:10|3839.5|3838|3840|3839.5|3840|3839.5|3839.5|3838|261
1614168200000|2021-02-24 12:03:20|3839.5|3839|3839.5|3839|3840|3839.5|3839.5|3839|395
1614168210000|2021-02-24 12:03:30|3840|3839.5|3840.5|3839.5|3840.5|3840|3839.5|3839|1783
1614168220000|2021-02-24 12:03:40|3841|3840|3840.5|3840|3841|3840.5|3840.5|3839.5|538
1614168230000|2021-02-24 12:03:50|3840|3839.5|3840|3839.5|3840|3839.5|3840|3839.5|0
1614168240000|2021-02-24 12:04:00|3840.5|3840|3840.5|3840|3840.5|3840|3840|3839.5|395
1614168250000|2021-02-24 12:04:10|3840|3839.5|3839.5|3839|3840|3839.5|3839.5|3839|1136
1614168260000|2021-02-24 12:04:20|3840|3839.5|3840|3839.5|3840.5|3840|3840|3839.5|1335
1614168300000|2021-02-24 12:05:00|3839.5|3839|3839.5|3839|3839.5|3839|3839.5|3839|357
1614168310000|2021-02-24 12:05:10|3840|3839.5|3840.5|3839.5|3841|3840|3840|3839.5|300
1614168320000|2021-02-24 12:05:20|3840|3840|3841|3840|3841|3840.5|3840|3840|110
1614168330000|2021-02-24 12:05:30|3840.5|3839.5|3840.5|3840|3841|3840|3840|3839|2813
1614168340000|2021-02-24 12:05:40|3840|3839.5|3840|3839.5|3840.5|3840|3840|3839.5|2981
1614168350000|2021-02-24 12:05:50|3840.5|3840|3840|3839|3840.5|3840|3839.5|3839|1749
1614168360000|2021-02-24 12:06:00|3839.5|3839.5|3840|3839.5|3840|3839.5|3839.5|3839|0
1614168370000|2021-02-24 12:06:10|3840.5|3840|3840.5|3840|3841|3840.5|3840.5|3840|455
1614168380000|2021-02-24 12:06:20|3840|3839.5|3840|3839.5|3840|3839.5|3840|3839|165
1614168390000|2021-02-24 12:06:30|3840.5|3840|3841|3840|3841.5|3841|3840|3839.5|2689
1614168400000|2021-02-24 12:06:40|3841.5|3840.5|3842|3841|3842|3841.5|3841.5|3840.5|657
1614168410000|2021-02-24 12:06:50|3841.5|3840.5|3840.5|3839.5|3842|3841.5|3840.5|3839.5|3992
1614168420000|2021-02-24 12:07:00|3840|3839|3840.5|3839.5|3840.5|3839.5|3839.5|3839|514
1614168430000|2021-02-24 12:07:10|3840|3840|3841|3840|3841|3840.5|3840|3839.5|914
1614168440000|2021-02-24 12:07:20|3840.5|3840.5|3840.5|3840|3841|3840.5|3840.5|3840|85
1614168450000|2021-02-24 12:07:30|3840|3839.5|3840.5|3839.5|3840.5|3839.5|3840|3839.5|515
1614168460000|2021-02-24 12:07:40|3841|3840|3843|3842.5|3843|3842.5|3841|3840|708
1614168470000|2021-02-24 12:07:50|3842.5|3842|3842.5|3842|3843|3842.5|3842.5|3842|320
1614168480000|2021-02-24 12:08:00|3842|3841.5|3842|3841.5|3842|3841.5|3842|3841.5|346
1614168490000|2021-02-24 12:08:10|3842.5|3842|3841.5|3840.5|3842.5|3842|3841|3840.5|296
1614168520000|2021-02-24 12:08:40|3841||3841||3841||3841||0
1614168530000|2021-02-24 12:08:50|||||||||2
1614168540000|2021-02-24 12:09:00|3841.5|3841|3841.5|3841|3841.5|3841|3841|3841|773
1614168550000|2021-02-24 12:09:10|3842|3841.5|3842.5|3842|3843|3842.5|3842|3841.5|985
1614168560000|2021-02-24 12:09:20|3843|3842.5|3842|3841.5|3843|3842.5|3841.5|3841|3722
1614168570000|2021-02-24 12:09:30|3841.5|3841|3841.5|3841|3842|3841|3841.5|3841|731
1614168580000|2021-02-24 12:09:40|3841|3840.5|3841|3840.5|3841.5|3840.5|3840.5|3840|576
1614168600000|2021-02-24 12:10:00|3841.5|3841|3841.5|3841|3841.5|3841|3841|3840.5|3799
1614168610000|2021-02-24 12:10:10|3842|3841.5|3843|3842.5|3843|3842.5|3842|3841.5|795
1614168620000|2021-02-24 12:10:20|3843.5|3843|3843|3842.5|3844|3843.5|3842.5|3842|2964
1614168630000|2021-02-24 12:10:30|3842.5|3842|3843.5|3842.5|3843.5|3843|3842.5|3842|634
1614168640000|2021-02-24 12:10:40|3843|3843|3843.5|3843|3843.5|3843|3843|3843|0
1614168650000|2021-02-24 12:10:50|3843|3842.5|3843|3842.5|3843|3842.5|3843|3842.5|108
1614168670000|2021-02-24 12:11:10|3842.5|3842|3842.5|3842|3842.5|3842|3842.5|3842|555
1614168680000|2021-02-24 12:11:20|3843|3842.5|3842.5|3842|3843|3842.5|3842.5|3842|372
1614168700000|2021-02-24 12:11:40|3842|3841.5|3842|3841.5|3842|3841.5|3842|3841|505
1614168710000|2021-02-24 12:11:50|3842.5|3842|3843|3842.5|3843|3842.5|3842|3841.5|811
1614168720000|2021-02-24 12:12:00|3843.5|3843|3843|3842.5|3843.5|3843|3843|3842.5|1173
1614168730000|2021-02-24 12:12:10|3843.5|3843|3843|3842.5|3843.5|3843|3843|3842.5|85
1614168740000|2021-02-24 12:12:20|3843.5|3843|3843|3842.5|3843.5|3843|3842.5|3842|1040
1614168750000|2021-02-24 12:12:30|3842.5|3842|3843|3842|3843|3842.5|3842|3841.5|963
1614168760000|2021-02-24 12:12:40|3842.5|3842.5|3842|3841.5|3842.5|3842.5|3841.5|3841|1249
1614168770000|2021-02-24 12:12:50|3841.5|3841|3842.5|3842|3843|3842|3841.5|3841|639
1614168780000|2021-02-24 12:13:00|3842|3841.5|3842.5|3842|3842.5|3842|3842|3841.5|469
1614168790000|2021-02-24 12:13:10|3843|3842.5|3843|3842.5|3843|3842.5|3842.5|3842|858
1614168810000|2021-02-24 12:13:30|3842.5|3842|3841|3840.5|3842.5|3842|3841|3840|763
1614168820000|2021-02-24 12:13:40|3841.5|3841|3841.5|3841|3842|3841|3841.5|3841|523
1614168830000|2021-02-24 12:13:50|3842|3841.5|3842.5|3841.5|3842.5|3842|3842|3841.5|92
1614168840000|2021-02-24 12:14:00|3842|3842|3842.5|3841.5|3842.5|3842|3842|3841.5|390
1614168850000|2021-02-24 12:14:10|3842|3842|3842|3841.5|3842.5|3842|3842|3841.5|231
1614168860000|2021-02-24 12:14:20|3841.5|3841|3842|3841|3842|3841.5|3841.5|3841|897
1614168870000|2021-02-24 12:14:30|3842.5|3841.5|3842.5|3842|3843|3842.5|3842.5|3841.5|1645
1614168890000|2021-02-24 12:14:50|3842|3841.5|3842|3841.5|3842.5|3842|3841.5|3841|1181
1614168900000|2021-02-24 12:15:00|3841.5|3841|3842|3841|3842|3841.5|3841.5|3841|1339
1614168910000|2021-02-24 12:15:10|3841.5|3841.5|3841.5|3841|3841.5|3841.5|3841.5|3841|97
1614168920000|2021-02-24 12:15:20|3842|3841.5|3842|3841.5|3842|3841.5|3841.5|3841|185
1614168930000|2021-02-24 12:15:30|3841.5|3841|3842|3841|3842|3841.5|3841.5|3841|519
1614168940000|2021-02-24 12:15:40|3841.5|3841.5|3841.5|3841|3842|3841.5|3841.5|3841|200
1614168950000|2021-02-24 12:15:50|3842|3841.5|3842|3841.5|3842|3841.5|3841.5|3841.5|118
1614168960000|2021-02-24 12:16:00|3842.5|3842|3842.5|3842|3843|3842|3842.5|3842|1295
1614168970000|2021-02-24 12:16:10|3843|3842.5|3843|3842|3843|3842.5|3843|3842|200
1614168980000|2021-02-24 12:16:20|3842.5|3842.5|3844|3843|3844|3843.5|3842.5|3842|2263
1614168990000|2021-02-24 12:16:30|3843.5|3843.5|3844|3843.5|3844|3843.5|3843.5|3843.5|198
1614169000000|2021-02-24 12:16:40|3843.5|3843|3843|3842.5|3843.5|3843|3842.5|3842|3961
1614169010000|2021-02-24 12:16:50|3843.5|3843|3842.5|3842|3843.5|3843|3842.5|3842|859
1614169020000|2021-02-24 12:17:00|3842|3841.5|3843.5|3843|3843.5|3843|3842|3841.5|1561
1614169040000|2021-02-24 12:17:20|3844|3843.5|3843|3842|3844|3843.5|3843|3842|2092
1614169050000|2021-02-24 12:17:30|3842.5|3842.5|3843|3842.5|3843.5|3843|3842.5|3842.5|871
1614169060000|2021-02-24 12:17:40|3842.5|3842|3842.5|3841.5|3842.5|3842|3842.5|3841.5|423
1614169070000|2021-02-24 12:17:50|3843|3842|3843|3842.5|3843|3842.5|3843|3842|67
1614169080000|2021-02-24 12:18:00|3843.5|3843|3843|3842.5|3843.5|3843|3843|3842.5|2345
1614169090000|2021-02-24 12:18:10|3843.5|3843|3843.5|3842.5|3843.5|3843|3843|3842.5|241
1614169100000|2021-02-24 12:18:20|3843|3843|3843.5|3842.5|3843.5|3843|3843|3842.5|200
1614169110000|2021-02-24 12:18:30|3843|3843|3843.5|3843|3843.5|3843|3843|3843|110
1614169120000|2021-02-24 12:18:40|3843|3842.5|3843.5|3843|3843.5|3843|3843|3842.5|32
1614169130000|2021-02-24 12:18:50|3843|3842.5|3843|3842.5|3843.5|3843|3843|3842.5|1898
1614169140000|2021-02-24 12:19:00|3843.5|3843|3843.5|3843|3843.5|3843|3843.5|3842.5|172
1614169150000|2021-02-24 12:19:10|3843|3842.5|3843|3842.5|3843.5|3843|3843|3842.5|648
1614169160000|2021-02-24 12:19:20|3843.5|3843|3843.5|3843|3843.5|3843|3843.5|3843|103
1614169170000|2021-02-24 12:19:30|3844|3843.5|3844|3843.5|3844|3843.5|3843.5|3843|2365
1614169180000|2021-02-24 12:19:40|3844.5|3844|3845|3844.5|3845|3844.5|3844.5|3844|783
1614169190000|2021-02-24 12:19:50|3844.5|3844|3845|3844.5|3845|3844.5|3844.5|3844|714
1614169200000|2021-02-24 12:20:00|3845.5|3845|3845.5|3845|3845.5|3845|3845|3844.5|2780
1614169210000|2021-02-24 12:20:10|3846|3845.5|3845.5|3845|3846|3845.5|3845.5|3845|3141
1614169220000|2021-02-24 12:20:20|||||||||370
1614169230000|2021-02-24 12:20:30|3845|3844.5|3845|3844.5|3845|3844.5|3845|3844.5|174
1614169240000|2021-02-24 12:20:40|3844.5|3844|3844.5|3844|3845|3844.5|3844.5|3844|740
1614169250000|2021-02-24 12:20:50|3845|3844.5|3847|3846.5|3847|3846.5|3845|3844.5|3965
1614169260000|2021-02-24 12:21:00|3847.5|3847|3846.5|3846|3847.5|3847|3846.5|3846|1248
1614169270000|2021-02-24 12:21:10|3846|3845.5|3846.5|3846|3846.5|3846|3846|3845.5|1653
1614169280000|2021-02-24 12:21:20|3847|3846.5|3846.5|3846|3847|3846.5|3846.5|3846|1191
1614169290000|2021-02-24 12:21:30|3847|3846.5|3848|3847.5|3848|3847.5|3847|3846.5|1406
1614169300000|2021-02-24 12:21:40|3847.5|3847|3847|3846|3848|3847|3846.5|3846|680
1614169310000|2021-02-24 12:21:50|3846.5|3846.5|3847|3846.5|3847|3846.5|3846.5|3846|944
1614169320000|2021-02-24 12:22:00|3847.5|3847|3847.5|3847|3847.5|3847|3847.5|3847|860
1614169330000|2021-02-24 12:22:10|3847|3846.5|3847.5|3847|3847.5|3847|3847|3846.5|612
1614169350000|2021-02-24 12:22:30|3847|3846.5|3847.5|3847|3847.5|3847|3847|3846.5|1373
1614169380000|2021-02-24 12:23:00|3848|3847.5|3848|3847.5|3848|3847.5|3847.5|3847|1520
1614169390000|2021-02-24 12:23:10|3847.5|3847|3848|3847.5|3848|3847.5|3847.5|3847|498
1614169400000|2021-02-24 12:23:20|3847.5|3847|3848|3847.5|3848|3847.5|3847.5|3847|1284
1614169410000|2021-02-24 12:23:30|||||||||117
1614169430000|2021-02-24 12:23:50|3847.5|3847|3847.5|3847|3848|3847.5|3847.5|3847|1020
1614169440000|2021-02-24 12:24:00|3848|3846.5|3847.5|3846.5|3848|3847|3847|3846.5|1608
1614169450000|2021-02-24 12:24:10|3848|3847|3848|3847.5|3848|3847.5|3848|3846.5|2108
1614169460000|2021-02-24 12:24:20|3848.5|3848|3849|3848.5|3849|3848.5|3848.5|3848|1357
1614169470000|2021-02-24 12:24:30|3849.5|3849|3849.5|3849|3849.5|3849|3849.5|3849|784
1614169490000|2021-02-24 12:24:50|3849|3848.5|3849.5|3848.5|3849.5|3849|3849|3848.5|1350
1614169500000|2021-02-24 12:25:00|3849|3849|3848.5|3848|3849.5|3849|3848.5|3848|959
1614169510000|2021-02-24 12:25:10|3848|3847.5|3849|3848.5|3849.5|3849|3848|3847.5|883
1614169520000|2021-02-24 12:25:20|3849.5|3849|3849|3848.5|3849.5|3849|3849|3848.5|306
1614169530000|2021-02-24 12:25:30|3848.5|3848|3849|3848|3849|3848.5|3848.5|3848|477
1614169540000|2021-02-24 12:25:40|3849.5|3848.5|3849.5|3849|3849.5|3849|3849.5|3848.5|345
1614169550000|2021-02-24 12:25:50|3849|3848.5|3850|3849.5|3850|3849.5|3849|3848.5|3253
1614169560000|2021-02-24 12:26:00|3849.5|3849|3849.5|3849|3849.5|3849|3849|3848.5|909
1614169570000|2021-02-24 12:26:10|3849|3848.5|3849|3848.5|3849.5|3849|3849|3848.5|397
1614169580000|2021-02-24 12:26:20|3849.5|3849|3849.5|3849|3849.5|3849|3849|3848.5|1078
1614169590000|2021-02-24 12:26:30|3849|3848.5|3848.5|3848|3849|3848.5|3848.5|3848|781
1614169600000|2021-02-24 12:26:40|3849|3848.5|3849|3848.5|3849|3848.5|3849|3848.5|517
1614169610000|2021-02-24 12:26:50|3848.5|3848|3848.5|3848|3849|3848|3848.5|3848|834
1614169620000|2021-02-24 12:27:00|3848|3847.5|3847.5|3847|3848|3847.5|3847|3846.5|1133
1614169630000|2021-02-24 12:27:10|3847|3846.5|3847|3846.5|3847|3846.5|3847|3846.5|52
1614169640000|2021-02-24 12:27:20|3847.5|3847|3848.5|3848|3849|3848|3847.5|3847|4476
1614169650000|2021-02-24 12:27:30|3848|3847.5|3849|3848|3849|3848|3848|3847.5|258
1614169660000|2021-02-24 12:27:40|3848.5|3848.5|3849|3848.5|3849|3848.5|3848.5|3848.5|30
1614169670000|2021-02-24 12:27:50|3848.5|3848|3848.5|3848|3848.5|3848|3848.5|3848|619
1614169680000|2021-02-24 12:28:00|3849|3848.5|3848|3847|3849|3848.5|3847.5|3847|2751
1614169690000|2021-02-24 12:28:10|3848.5|3847.5|3847|3846.5|3848.5|3847.5|3846.5|3846|1115
1614169700000|2021-02-24 12:28:20|3846.5|3846|3846.5|3846|3847|3846.5|3846.5|3846|314
1614169710000|2021-02-24 12:28:30|3847|3846.5|3847.5|3847|3847.5|3847|3847|3846.5|340
1614169720000|2021-02-24 12:28:40|3847|3846.5|3847|3846|3847|3846.5|3846.5|3846|851
1614169730000|2021-02-24 12:28:50|3846.5|3846.5|3847|3846.5|3847|3846.5|3846.5|3846.5|1065
1614169740000|2021-02-24 12:29:00|3847.5|3846|3846.5|3846|3847.5|3846.5|3846.5|3846|1006
1614169750000|2021-02-24 12:29:10|3847|3846.5|3847|3846.5|3847.5|3846.5|3847|3846.5|405
1614169760000|2021-02-24 12:29:20|3847.5|3847|3848.5|3847.5|3848.5|3847.5|3847.5|3847|357
1614169770000|2021-02-24 12:29:30|3848||3848||3848||3848||0
1614169780000|2021-02-24 12:29:40|3848.5|3847|3848|3847|3848.5|3848|3847.5|3847|1598
1614169790000|2021-02-24 12:29:50||3847.5||3847.5||3847.5||3847.5|0
1614169800000|2021-02-24 12:30:00|3847.5|3847|3848|3847.5|3848.5|3847.5|3846.5|3846|949
1614169810000|2021-02-24 12:30:10|3848.5|3848|3847.5|3847|3848.5|3848|3847.5|3847|495
1614169820000|2021-02-24 12:30:20|3847|3846.5|3847|3846.5|3847|3846.5|3847|3846.5|279
1614169830000|2021-02-24 12:30:30|3846.5|3846|3847|3846|3847|3846.5|3846.5|3846|186
1614169840000|2021-02-24 12:30:40|3846.5|3845.5|3844.5|3844|3846.5|3845.5|3844.5|3844|1160
1614169850000|2021-02-24 12:30:50|3845|3843.5|3843|3842.5|3845|3843.5|3843|3842.5|324
1614169860000|2021-02-24 12:31:00|3843.5|3843|3844|3843|3844|3843|3843.5|3843|861
1614169870000|2021-02-24 12:31:10|3843.5||3843.5||3843.5||3843.5||1071
1614169880000|2021-02-24 12:31:20|3844|3843.5|3844.5|3843.5|3844.5|3844|3843.5|3843|352
1614169890000|2021-02-24 12:31:30|3845|3844|3845.5|3844.5|3845.5|3845|3845|3844|291
1614169900000|2021-02-24 12:31:40|3846|3845|3845|3844.5|3846|3845.5|3845|3844.5|2355
1614169910000|2021-02-24 12:31:50|3844.5|3844|3845|3844|3845|3844.5|3844.5|3843.5|154
1614169920000|2021-02-24 12:32:00|3844.5|3844.5|3844|3843.5|3845|3844.5|3844|3843.5|103
1614169930000|2021-02-24 12:32:10|||||||||2500
1614169950000|2021-02-24 12:32:30|3843.5|3843|3844|3843|3844|3843|3843.5|3843|409
1614169960000|2021-02-24 12:32:40|3843.5|3843.5|3843.5|3843|3844|3843.5|3843|3842.5|715
1614169970000|2021-02-24 12:32:50|3843|3842.5|3843|3842.5|3843|3842.5|3842.5|3842|2446
1614169980000|2021-02-24 12:33:00|3842.5|3842|3842.5|3842|3843|3842|3842.5|3842|0
1614170000000|2021-02-24 12:33:20|3842|3841.5|3842|3841.5|3842.5|3842|3842|3841.5|681
1614170010000|2021-02-24 12:33:30|3841.5|3841|3842.5|3842|3842.5|3842|3841.5|3841|11294
1614170020000|2021-02-24 12:33:40|3842|3841.5|3841.5|3841|3842|3841.5|3841|3840.5|901
1614170030000|2021-02-24 12:33:50|3841|3840.5|3841.5|3841|3841.5|3841|3841|3840.5|1531
1614170040000|2021-02-24 12:34:00|3842|3841.5|3842.5|3842|3842.5|3842|3842|3841.5|276
1614170050000|2021-02-24 12:34:10||3841.5||3842||3842||3841.5|0
1614170060000|2021-02-24 12:34:20|3842|3841.5|3842|3841|3842|3841.5|3841.5|3841|376
1614170070000|2021-02-24 12:34:30|3841.5||3842||3842||3841.5||170
1614170080000|2021-02-24 12:34:40|3841.5|3840.5|3841|3840|3841.5|3840.5|3840.5|3840|610
1614170090000|2021-02-24 12:34:50||3840.5||3840.5||3840.5||3840.5|141
1614170100000|2021-02-24 12:35:00|3841.5|3841|3841|3840|3841.5|3841|3840.5|3840|3599
1614170110000|2021-02-24 12:35:10|3841.5|3840.5|3841|3840.5|3841.5|3841|3841|3840.5|590
1614170120000|2021-02-24 12:35:20|3840.5|3840|3841|3840|3841|3840.5|3840.5|3840|615
1614170130000|2021-02-24 12:35:30|3840.5|3840.5|3840|3839|3840.5|3840.5|3840|3839|519
1614170140000|2021-02-24 12:35:40|3839.5|3839.5|3840|3839.5|3840.5|3840|3839.5|3839|130
1614170150000|2021-02-24 12:35:50|3839.5|3839|3840|3839.5|3840|3839.5|3839.5|3839|208
1614170160000|2021-02-24 12:36:00|3839.5|3839|3839.5|3838.5|3839.5|3839|3839|3838.5|422
1614170170000|2021-02-24 12:36:10|3839|3838|3838.5|3838|3839.5|3838.5|3838.5|3838|910
1614170180000|2021-02-24 12:36:20|3839|3838.5|3838.5|3838|3839|3838.5|3838.5|3838|14
1614170190000|2021-02-24 12:36:30|3838|3837.5|3837.5|3837|3838|3837.5|3837.5|3836.5|457
1614170200000|2021-02-24 12:36:40||3836.5||3836.5||3836.5||3836.5|0
1614170210000|2021-02-24 12:36:50||3837||3837||3837||3837|0
1614170220000|2021-02-24 12:37:00|3837|3836.5|3837.5|3837|3837.5|3837|3837|3836.5|315
1614170230000|2021-02-24 12:37:10|3837|3836.5|3837|3836.5|3837.5|3837|3837|3836.5|185
1614170240000|2021-02-24 12:37:20|3837.5||3837||3837.5||3837||0
1614170260000|2021-02-24 12:37:40|3837.5|3837|3837|3836.5|3837.5|3837|3837|3836.5|1204
1614170270000|2021-02-24 12:37:50|3837.5|3837|3837|3836.5|3837.5|3837|3836.5|3836|1755
1614170280000|2021-02-24 12:38:00|3836.5|3836|3836.5|3836|3836.5|3836|3836.5|3836|53
1614170290000|2021-02-24 12:38:10|3837|3836.5|3837|3836.5|3837|3836.5|3837|3836.5|464
1614170300000|2021-02-24 12:38:20|||||||||2
1614170310000|2021-02-24 12:38:30|3837.5|3837|3837.5|3837|3837.5|3837|3837.5|3837|428
1614170320000|2021-02-24 12:38:40|3838|3837.5|3838|3837.5|3838.5|3837.5|3838|3837.5|897
1614170330000|2021-02-24 12:38:50|3837.5|3837|3836|3835.5|3837.5|3837|3836|3835|1207
1614170340000|2021-02-24 12:39:00|3836.5|3835|3835.5|3835|3836.5|3835.5|3835.5|3835|218
1614170370000|2021-02-24 12:39:30|3836|3835.5|3835.5|3834.5|3836|3835.5|3835|3834.5|1252
1614170380000|2021-02-24 12:39:40|3835||3835.5||3835.5||3835||0
1614170390000|2021-02-24 12:39:50||3835||3835||3835||3834.5|100
1614170400000|2021-02-24 12:40:00|3836|3835.5|3835.5|3835|3836|3835.5|3835.5|3835|528
1614170410000|2021-02-24 12:40:10|3836|3834.5|3835.5|3834.5|3836|3834.5|3835|3834.5|1825
1614170420000|2021-02-24 12:40:20||3835||3835||3835||3834.5|0
1614170430000|2021-02-24 12:40:30|3835|3834.5|3835|3834.5|3835.5|3834.5|3835|3834.5|92
1614170440000|2021-02-24 12:40:40|3834.5|3834|3834|3833.5|3834.5|3834|3834|3833.5|1851
1614170450000|2021-02-24 12:40:50|3834.5|3834|3835|3834|3835|3834.5|3834.5|3834|876
1614170460000|2021-02-24 12:41:00|3834.5|3834.5|3835|3834.5|3835.5|3835|3834.5|3834.5|1201
1614170470000|2021-02-24 12:41:10|3835.5|3835|3835.5|3835|3835.5|3835|3835|3834.5|1010
1614170480000|2021-02-24 12:41:20|3835|3834.5|3835|3834.5|3835.5|3834.5|3835|3834.5|0
1614170490000|2021-02-24 12:41:30|3834.5|3834|3834.5|3834|3834.5|3834|3834.5|3834|313
1614170500000|2021-02-24 12:41:40|3835|3834.5|3835.5|3835|3836|3835|3835|3834.5|781
1614170510000|2021-02-24 12:41:50|3836|3834.5|3835.5|3835|3836|3835|3835|3834.5|428
1614170520000|2021-02-24 12:42:00|3836|3835.5|3835.5|3835|3836|3835.5|3835.5|3835|15
1614170530000|2021-02-24 12:42:10|3835|3834.5|3834.5|3834|3835|3834.5|3834|3833.5|192
1614170540000|2021-02-24 12:42:20|3834|3833.5|3834.5|3833.5|3834.5|3834|3834|3833.5|802
1614170550000|2021-02-24 12:42:30|3834|3834|3834|3833.5|3834.5|3834|3834|3833.5|200
1614170570000|2021-02-24 12:42:50|3834.5|3834|3835|3834.5|3835.5|3835|3834.5|3834|755
1614170580000|2021-02-24 12:43:00|3835.5|3835|3835.5|3835|3835.5|3835|3835.5|3834.5|28
1614170590000|2021-02-24 12:43:10|3836|3835.5|3836|3835.5|3836.5|3835.5|3836|3835.5|343
1614170600000|2021-02-24 12:43:20|3836.5|3836|3836|3835.5|3836.5|3836|3836|3835.5|1462
1614170610000|2021-02-24 12:43:30|||||||||199
1614170620000|2021-02-24 12:43:40|3836.5|3836|3837|3836.5|3837|3836.5|3836.5|3835.5|905
1614170630000|2021-02-24 12:43:50|3836.5|3836|3836|3835.5|3836.5|3836|3836|3835.5|1045
1614170650000|2021-02-24 12:44:10|3836.5|3836|3836.5|3836|3837|3836.5|3836.5|3836|653
1614170660000|2021-02-24 12:44:20|3837|3836.5|3836.5|3836|3837|3836.5|3836|3835.5|2195
1614170670000|2021-02-24 12:44:30|3836|3835.5|3835.5|3834.5|3836|3835.5|3835|3834|1489
1614170680000|2021-02-24 12:44:40|3836|3835|3836|3835|3836|3835.5|3835.5|3835|1154
1614170690000|2021-02-24 12:44:50|3836.5|3835.5|3838.5|3837.5|3838.5|3837.5|3836.5|3835.5|1964
1614170700000|2021-02-24 12:45:00|3838|3837|3838|3837.5|3838.5|3838|3837.5|3837|1674
1614170710000|2021-02-24 12:45:10|3838.5|3838|3840|3839.5|3840.5|3840|3838.5|3838|4060
1614170720000|2021-02-24 12:45:20|3840.5|3840|3841.5|3841|3842|3841.5|3840.5|3840|4253
1614170730000|2021-02-24 12:45:30|3841|3840.5|3840.5|3840|3841.5|3840.5|3840.5|3839.5|148
1614170740000|2021-02-24 12:45:40|3840|3839.5|3841|3840.5|3841|3840.5|3840|3839.5|1708
1614170750000|2021-02-24 12:45:50|3840.5|3840|3841.5|3840.5|3841.5|3841|3840|3839.5|1452
1614170760000|2021-02-24 12:46:00|3841|3841|3840|3839.5|3841.5|3841|3840|3839|4962
1614170770000|2021-02-24 12:46:10|3839.5|3839|3839.5|3839|3840|3839.5|3839|3838.5|3680
1614170780000|2021-02-24 12:46:20|3840|3839.5|3840|3839.5|3840.5|3840|3840|3839|1164
1614170790000|2021-02-24 12:46:30||3839||3839.5||3839.5||3839|1361
1614170800000|2021-02-24 12:46:40|3840.5|3839|3841|3840.5|3841.5|3841|3840.5|3839|1629
1614170810000|2021-02-24 12:46:50|3841.5|3841|3842|3841.5|3842|3841.5|3841.5|3841|453
1614170820000|2021-02-24 12:47:00|3842.5|3842|3843|3842|3843.5|3842.5|3842.5|3842|364
1614170830000|2021-02-24 12:47:10|3842.5|3842.5|3842.5|3842|3843|3842.5|3842.5|3841.5|3108
1614170840000|2021-02-24 12:47:20|3842|3841.5|3843|3842.5|3843.5|3843|3842|3841.5|2468
1614170850000|2021-02-24 12:47:30|3843.5|3843|3843.5|3843|3844|3843.5|3843.5|3842.5|515
1614170860000|2021-02-24 12:47:40|3843|3842.5|3843|3842.5|3843|3843|3843|3842.5|1839
1614170870000|2021-02-24 12:47:50|3842.5|3842|3842.5|3841.5|3842.5|3842.5|3842|3841.5|1422
1614170880000|2021-02-24 12:48:00|3842|3842|3843|3842|3843|3842.5|3842|3841.5|1424
1614170890000|2021-02-24 12:48:10||3842.5||3842.5||3842.5||3842|0
1614170900000|2021-02-24 12:48:20|3843.5|3843|3843.5|3843|3844|3843.5|3843|3842.5|2482
1614170910000|2021-02-24 12:48:30|3844|3842.5|3842.5|3841.5|3844|3842.5|3842.5|3841.5|3382
1614170920000|2021-02-24 12:48:40|3842|3841|3843.5|3843|3843.5|3843|3841.5|3841|1710
1614170930000|2021-02-24 12:48:50|3844|3843.5|3843.5|3843|3844|3843.5|3843.5|3842.5|1974
1614170940000|2021-02-24 12:49:00|3844|3843.5|3844.5|3844|3845|3844.5|3844|3843|1173
1614170950000|2021-02-24 12:49:10|3845|3844.5|3844.5|3844|3845|3844.5|3844.5|3844|13
1614170960000|2021-02-24 12:49:20|3845|3844.5|3845|3844|3845|3844.5|3844.5|3844|2364
1614170970000|2021-02-24 12:49:30|3844.5|3844.5|3844.5|3844|3845|3844.5|3844.5|3844|200
1614170990000|2021-02-24 12:49:50|3845|3844.5|3844|3843.5|3845|3844.5|3844|3843.5|1365
1614171000000|2021-02-24 12:50:00|3843.5|3843|3843.5|3843|3844|3843.5|3843.5|3843|296
1614171010000|2021-02-24 12:50:10|3843|3842.5|3843.5|3843|3843.5|3843|3843|3842.5|701
1614171020000|2021-02-24 12:50:20|3843|3842.5|3843|3842.5|3843|3842.5|3843|3842.5|64
1614171030000|2021-02-24 12:50:30|3842.5|3842|3842|3841.5|3842.5|3842|3841.5|3841|133
1614171040000|2021-02-24 12:50:40|3841.5|3841|3842|3841.5|3842.5|3842|3841.5|3841|206
1614171050000|2021-02-24 12:50:50|3841.5|3841|3842.5|3841.5|3843|3842.5|3841.5|3841|770
1614171060000|2021-02-24 12:51:00|3842|3842|3842.5|3841.5|3842.5|3842|3842|3841.5|180
1614171070000|2021-02-24 12:51:10|3842|3842|3842.5|3841.5|3842.5|3842|3842|3841.5|112
1614171080000|2021-02-24 12:51:20|3843|3842|3843|3842.5|3843.5|3843|3843|3842|457
1614171090000|2021-02-24 12:51:30|3842.5|3842|3843.5|3842.5|3843.5|3843|3842.5|3842|509
1614171100000|2021-02-24 12:51:40|3843|3843|3843.5|3842.5|3843.5|3843|3843|3842.5|30
1614171120000|2021-02-24 12:52:00|3843|3842|3843.5|3842.5|3843.5|3842.5|3842.5|3842|1615
1614171130000|2021-02-24 12:52:10|3843|3843|3843.5|3842.5|3843.5|3843|3843|3842.5|56
1614171140000|2021-02-24 12:52:20|3843|3843|3843|3842.5|3843|3843|3843|3842.5|0
1614171150000|2021-02-24 12:52:30|3842.5|3842|3842|3841.5|3842.5|3842|3841.5|3841|1617
1614171160000|2021-02-24 12:52:40||3841||3841.5||3841.5||3841|0
1614171170000|2021-02-24 12:52:50|||||||||4
1614171180000|2021-02-24 12:53:00|3841.5|3841|3841.5|3841|3842|3841.5|3841.5|3841|105
1614171190000|2021-02-24 12:53:10|3842|3841.5|3842|3841.5|3842|3841.5|3841.5|3841|200
1614171200000|2021-02-24 12:53:20|3842.5|3842|3842.5|3842|3843.5|3843|3842|3841.5|7310
1614171210000|2021-02-24 12:53:30|3843|3842.5|3843|3842.5|3843.5|3842.5|3842.5|3842|1307
1614171220000|2021-02-24 12:53:40|3842.5|3842|3843|3842.5|3843|3842.5|3842.5|3842|944
1614171230000|2021-02-24 12:53:50|3843.5|3843|3842.5|3842|3843.5|3843|3842.5|3842|1408
1614171240000|2021-02-24 12:54:00|3843|3842.5|3842.5|3842|3843|3842.5|3842.5|3842|279
1614171250000|2021-02-24 12:54:10|3842|3841.5|3842|3841.5|3842.5|3841.5|3841.5|3841|715
1614171260000|2021-02-24 12:54:20|3842.5|3842|3843.5|3843|3843.5|3843|3842|3841.5|336
1614171280000|2021-02-24 12:54:40|3844|3843.5|3843.5|3843|3844|3843.5|3843.5|3843|2360
1614171290000|2021-02-24 12:54:50|3844|3843.5|3844.5|3843.5|3844.5|3844|3844|3843.5|745
1614171300000|2021-02-24 12:55:00|3844|3844|3844|3843.5|3844.5|3844|3844|3843.5|648
1614171310000|2021-02-24 12:55:10|3843.5|3843|3842.5|3842|3843.5|3843|3842.5|3842|2001
1614171320000|2021-02-24 12:55:20|3843||3842.5||3843||3842.5||810
1614171340000|2021-02-24 12:55:40|3843|3842.5|3842.5|3842|3843.5|3843|3842.5|3842|1896
1614171350000|2021-02-24 12:55:50|||||||||104
1614171360000|2021-02-24 12:56:00|3843|3842.5|3843|3842|3843|3842.5|3842.5|3842|543
1614171370000|2021-02-24 12:56:10|3842.5|3842.5|3842.5|3842|3842.5|3842.5|3842.5|3842|1444
1614171380000|2021-02-24 12:56:20|3842|3841.5|3842|3841.5|3842|3842|3842|3841.5|2317
1614171400000|2021-02-24 12:56:40|3841.5|3841|3839.5|3839|3841.5|3841|3839|3838.5|10180
1614171410000|2021-02-24 12:56:50|3840|3839.5|3839|3838.5|3840|3839.5|3839|3838.5|450
1614171420000|2021-02-24 12:57:00|3838.5|3838|3839.5|3839|3839.5|3839|3838|3837.5|5572
1614171430000|2021-02-24 12:57:10|3840|3839.5|3840|3839|3840.5|3840|3840|3839|2099
1614171440000|2021-02-24 12:57:20|3840.5|3839.5|3841.5|3841|3842|3841|3840.5|3839.5|128
1614171450000|2021-02-24 12:57:30|3841|3840.5|3841.5|3841|3841.5|3841|3841|3840.5|3685
1614171470000|2021-02-24 12:57:50|3841|3840.5|3840.5|3840|3841|3841|3839.5|3838.5|1806
1614171480000|2021-02-24 12:58:00|3840|3839.5|3839|3838|3840|3839.5|3838|3837.5|2278
1614171490000|2021-02-24 12:58:10|3838.5|3838.5|3838.5|3838|3838.5|3838.5|3838.5|3838|1590
1614171500000|2021-02-24 12:58:20|3839|3838.5|3839|3838.5|3839|3838.5|3839|3838.5|0
1614171510000|2021-02-24 12:58:30|3838.5|3838|3839|3838|3839|3838.5|3838|3837|2797
1614171520000|2021-02-24 12:58:40|3838.5|3837.5|3838|3837.5|3839|3838|3837.5|3837|1899
1614171530000|2021-02-24 12:58:50|3838.5|3838|3837|3836.5|3838.5|3838|3837|3836|986
1614171540000|2021-02-24 12:59:00|3837.5|3837|3837|3836.5|3837.5|3837|3837|3836.5|468
1614171550000|2021-02-24 12:59:10|3837.5|3837|3837.5|3836.5|3837.5|3837|3837.5|3836.5|278
1614171560000|2021-02-24 12:59:20||3837||3837||3837||3837|105
1614171570000|2021-02-24 12:59:30|3838|3837.5|3838.5|3837.5|3838.5|3838|3838|3837.5|558
1614171580000|2021-02-24 12:59:40|3839|3838|3839|3838|3839|3838.5|3838.5|3838|197
1614171590000|2021-02-24 12:59:50|3838.5|3838.5|3839|3838.5|3839|3838.5|3838.5|3838|73
1614171600000|2021-02-24 13:00:00|3839.5|3838|3839.5|3838.5|3839.5|3839|3839.5|3838|2095
1614171610000|2021-02-24 13:00:10|3839|3838|3839|3838.5|3839|3838.5|3839|3838|750
1614171620000|2021-02-24 13:00:20|3839.5|3839|3839|3838.5|3839.5|3839|3839|3838.5|2023
1614171630000|2021-02-24 13:00:30||3838||3838.5||3838.5||3838|1129
1614171640000|2021-02-24 13:00:40|3838.5|3838|3839.5|3839|3839.5|3839|3837.5|3837|2790
1614171650000|2021-02-24 13:00:50|3839|3838.5|3839.5|3839|3839.5|3839|3838.5|3838|1675
1614171660000|2021-02-24 13:01:00|3839|3838.5|3839.5|3839|3839.5|3839|3839|3838.5|119
1614171670000|2021-02-24 13:01:10|3840|3839.5|3840|3839|3840|3839.5|3839.5|3839|700
1614171680000|2021-02-24 13:01:20|3839.5|3839.5|3839.5|3839|3840|3839.5|3839.5|3839|880
1614171690000|2021-02-24 13:01:30|3840|3838.5|3838.5|3838|3840|3838.5|3838.5|3838|163
1614171700000|2021-02-24 13:01:40|3838|3837.5|3838|3837.5|3838|3837.5|3837.5|3837|1129
1614171710000|2021-02-24 13:01:50||3837||3837.5||3837.5||3837|0
1614171720000|2021-02-24 13:02:00|3837.5|3837|3837.5|3837|3837.5|3837|3837.5|3837|544
1614171730000|2021-02-24 13:02:10|||||||||681
1614171740000|2021-02-24 13:02:20|3837|3836.5|3837|3836.5|3837|3836.5|3837|3836.5|383
1614171750000|2021-02-24 13:02:30|3837.5|3837|3838|3837.5|3838|3837.5|3837|3836.5|1316
1614171760000|2021-02-24 13:02:40|3837.5|3837|3838|3837|3838|3837.5|3837.5|3837|406
1614171770000|2021-02-24 13:02:50|3837.5|3837.5|3838|3837.5|3838|3837.5|3837.5|3837.5|550
1614171780000|2021-02-24 13:03:00|3837.5|3837|3838|3837|3838|3837.5|3837.5|3837|761
1614171790000|2021-02-24 13:03:10|3837.5|3837.5|3838|3837.5|3838|3837.5|3837.5|3837.5|224
1614171800000|2021-02-24 13:03:20|3837.5|3837|3837.5|3837|3837.5|3837|3837.5|3837|520
1614171810000|2021-02-24 13:03:30|3838|3837.5|3837.5|3837|3838|3837.5|3837.5|3837|2303
1614171820000|2021-02-24 13:03:40|3837|3836.5|3837|3836.5|3837.5|3837|3836.5|3836|2720
1614171840000|2021-02-24 13:04:00|3837.5|3837|3837|3836|3837.5|3837|3836|3835.5|5230
1614171850000|2021-02-24 13:04:10|3837.5|3836.5|3837.5|3837|3837.5|3837|3837.5|3836.5|559
1614171860000|2021-02-24 13:04:20|3838|3837.5|3838|3837.5|3838|3837.5|3836.5|3836|5881
1614171870000|2021-02-24 13:04:30|3837.5|3837|3837|3836.5|3838|3837.5|3837|3836.5|1816
1614171880000|2021-02-24 13:04:40|3837.5|3837|3837.5|3837|3837.5|3837|3836.5|3836|469
1614171890000|2021-02-24 13:04:50|3837|3836.5|3838|3837.5|3838|3837.5|3837|3836.5|536
1614171900000|2021-02-24 13:05:00|3838.5|3838|3838|3837.5|3839|3838.5|3838|3837.5|2660
1614171910000|2021-02-24 13:05:10|3838.5|3838|3838.5|3838|3838.5|3838|3838.5|3838|774
1614171920000|2021-02-24 13:05:20|3839|3838.5|3838.5|3838|3839|3838.5|3838.5|3838|316
1614171930000|2021-02-24 13:05:30|3839|3837.5|3839|3838.5|3839|3838.5|3839|3837.5|2793
1614171940000|2021-02-24 13:05:40|3839.5|3839|3839.5|3839|3839.5|3839|3839.5|3839|907
1614171950000|2021-02-24 13:05:50|3839|3838.5|3839|3838|3839|3839|3838.5|3838|1150
1614171960000|2021-02-24 13:06:00|3838.5|3837.5|3838|3837.5|3838.5|3837.5|3838|3837|847
1614171970000|2021-02-24 13:06:10|3837.5|3837|3837.5|3837|3838|3837.5|3837.5|3837|364
1614171980000|2021-02-24 13:06:20|3838|3837.5|3837.5|3837|3838|3837.5|3837.5|3837|343
1614171990000|2021-02-24 13:06:30|3837|3836.5|3836.5|3835.5|3837.5|3837|3836.5|3835.5|417
1614172000000|2021-02-24 13:06:40|3836|3835|3834.5|3834|3836|3835|3834.5|3834|508
1614172010000|2021-02-24 13:06:50|3835|3834.5|3835|3834|3835|3834.5|3834.5|3834|892
1614172020000|2021-02-24 13:07:00|3835.5|3834.5|3836|3835.5|3836|3835.5|3835.5|3834.5|1084
1614172030000|2021-02-24 13:07:10|3836.5|3836|3836.5|3836|3836.5|3836|3836.5|3836|310
1614172040000|2021-02-24 13:07:20|3836|3835.5|3836|3835.5|3836.5|3835.5|3836|3835.5|187
1614172050000|2021-02-24 13:07:30|3836.5|3836|3836.5|3836|3836.5|3836|3836.5|3836|79
1614172060000|2021-02-24 13:07:40|3836|3835.5|3836.5|3835.5|3836.5|3836|3836|3835.5|840
1614172070000|2021-02-24 13:07:50|3836|3836|3836.5|3836|3836.5|3836|3836|3835.5|441
1614172080000|2021-02-24 13:08:00|3836|3835.5|3835|3834.5|3836|3835.5|3835|3834.5|874
1614172090000|2021-02-24 13:08:10|||||||||184
1614172100000|2021-02-24 13:08:20|3834.5|3834|3834.5|3834|3835|3834.5|3834.5|3834|244
1614172110000|2021-02-24 13:08:30|3834|3833.5|3833.5|3833|3834|3833.5|3833.5|3833|1494
1614172120000|2021-02-24 13:08:40|3834|3833.5|3833.5|3833|3834|3833.5|3833.5|3833|279
1614172130000|2021-02-24 13:08:50|3834|3833.5|3833.5|3833|3834|3833.5|3833.5|3833|149
1614172150000|2021-02-24 13:09:10|3833|3832.5|3831|3830.5|3833|3832.5|3831|3830.5|2775
1614172160000|2021-02-24 13:09:20|3831.5|3831|3831|3830.5|3832.5|3832|3831|3830.5|882
1614172170000|2021-02-24 13:09:30|3831.5|3831|3831.5|3831|3831.5|3831|3831|3831|0
1614172180000|2021-02-24 13:09:40|3832|3831.5|3831.5|3831|3832.5|3831.5|3831.5|3831|526
1614172190000|2021-02-24 13:09:50|3831|3830.5|3830.5|3830|3831.5|3830.5|3830.5|3830|133
1614172200000|2021-02-24 13:10:00|3830|3829.5|3831|3830|3831|3830|3829.5|3829|1382
1614172210000|2021-02-24 13:10:10|3830.5|3829.5|3830.5|3830|3830.5|3830|3830.5|3829.5|0
1614172220000|2021-02-24 13:10:20|3830|3829.5|3830.5|3830|3831.5|3831|3830|3829.5|2469
1614172230000|2021-02-24 13:10:30|3830|3829.5|3831|3830|3831|3830.5|3830|3829.5|682
1614172240000|2021-02-24 13:10:40|3830.5|3830.5|3831|3830|3831|3830.5|3830.5|3830|253
1614172250000|2021-02-24 13:10:50|3831.5|3830.5|3832|3831|3832|3831.5|3831.5|3830.5|1304
1614172260000|2021-02-24 13:11:00|3831.5|3831.5|3832|3831.5|3832|3831.5|3831.5|3831|18
1614172270000|2021-02-24 13:11:10|3832.5|3832|3832.5|3831.5|3833|3832|3832|3831.5|1461
1614172280000|2021-02-24 13:11:20|3832||3832||3832.5||3832||150
1614172290000|2021-02-24 13:11:30|3832.5|3832|3833.5|3833|3833.5|3833|3832.5|3832|49
1614172300000|2021-02-24 13:11:40||3832.5||3833||3833||3832.5|0
1614172310000|2021-02-24 13:11:50|3833|3832.5|3832.5|3832|3833|3832.5|3832.5|3831.5|4711
1614172320000|2021-02-24 13:12:00|3832|3831.5|3832.5|3832|3832.5|3832|3832|3831.5|764
1614172330000|2021-02-24 13:12:10|3832|3831.5|3832.5|3831.5|3832.5|3832|3832|3831.5|284
1614172340000|2021-02-24 13:12:20|3832|3832|3832|3831.5|3832.5|3832|3832|3831.5|109
1614172360000|2021-02-24 13:12:40|3832.5|3832|3832.5|3832|3832.5|3832|3832.5|3832|478
1614172370000|2021-02-24 13:12:50|3832|3831.5|3831.5|3831|3832|3831.5|3831.5|3831|127
1614172380000|2021-02-24 13:13:00|3831|3830.5|3830.5|3829.5|3831|3830.5|3830.5|3829.5|916
1614172390000|2021-02-24 13:13:10|3831|3830|3831|3830.5|3831|3830.5|3830.5|3829.5|1533
1614172400000|2021-02-24 13:13:20|3831.5|3831|3831|3830.5|3831.5|3831|3831|3830.5|683
1614172420000|2021-02-24 13:13:40|3830.5|3830|3830.5|3830|3831|3830.5|3830.5|3830|2708
1614172430000|2021-02-24 13:13:50|3830|3829.5|3830.5|3830|3830.5|3830|3830|3829.5|94
1614172440000|2021-02-24 13:14:00||3829.5||3830||3830||3829.5|0
1614172450000|2021-02-24 13:14:10|3830|3829.5|3831|3830|3831.5|3831|3830|3829.5|0
1614172460000|2021-02-24 13:14:20|3831.5|3830.5|3831|3830|3831.5|3830.5|3831|3830|335
1614172470000|2021-02-24 13:14:30|3830.5|3829.5|3831|3830|3831|3830.5|3830|3829.5|633
1614172480000|2021-02-24 13:14:40|3831.5|3830.5|3832|3831|3832|3831.5|3831.5|3830.5|719
1614172490000|2021-02-24 13:14:50|3832.5|3831.5|3832|3831.5|3832.5|3831.5|3832|3831|1018
1614172500000|2021-02-24 13:15:00|3832.5|3832|3831|3830.5|3832.5|3832|3831|3830.5|1177
1614172520000|2021-02-24 13:15:20|3830.5|3830|3831|3830.5|3831|3830.5|3830.5|3830|458
1614172530000|2021-02-24 13:15:30|3831.5|3830|3831.5|3831|3831.5|3831|3831|3830|3068
1614172540000|2021-02-24 13:15:40|||||||||655
1614172550000|2021-02-24 13:15:50|3831|3830.5|3830.5|3830|3831|3830.5|3830.5|3830|1212
1614172560000|2021-02-24 13:16:00|3830|3829.5|3830|3829.5|3830|3829.5|3830|3829|170
1614172570000|2021-02-24 13:16:10|3830.5|3830|3830.5|3830|3830.5|3830|3830.5|3830|200
1614172580000|2021-02-24 13:16:20|3830|3829.5|3830|3829.5|3830|3830|3830|3829.5|0
1614172590000|2021-02-24 13:16:30|3829.5|3829|3830|3829.5|3830|3829.5|3829.5|3829|280
1614172600000|2021-02-24 13:16:40|3830.5|3830|3829.5|3829|3830.5|3830|3829|3828.5|1191
1614172610000|2021-02-24 13:16:50|3829|3828.5|3828.5|3828|3829|3828.5|3828.5|3828|70
1614172620000|2021-02-24 13:17:00|3829|3828.5|3831|3830|3831|3830|3829|3828|1682
1614172630000|2021-02-24 13:17:10|3831.5|3830.5|3832|3831|3832|3831|3831|3830.5|0
1614172640000|2021-02-24 13:17:20|3832.5|3831.5|3831.5|3831|3832.5|3831.5|3831.5|3831|2143
1614172650000|2021-02-24 13:17:30|||||||||45
1614172660000|2021-02-24 13:17:40|3831|3830.5|3831|3830.5|3831|3830.5|3831|3830.5|568
1614172670000|2021-02-24 13:17:50|3831.5|3831|3830.5|3830|3831.5|3831|3830.5|3829.5|1357
1614172680000|2021-02-24 13:18:00|3831||3831||3831||3830.5||0
1614172690000|2021-02-24 13:18:10|3830.5|3829.5|3830.5|3830|3830.5|3830|3830|3829.5|1063
1614172700000|2021-02-24 13:18:20|||||||||222
1614172710000|2021-02-24 13:18:30|3831|3830.5|3831.5|3830.5|3831.5|3830.5|3830.5|3830|316
1614172720000|2021-02-24 13:18:40|3831|3831|3832|3831.5|3832.5|3831.5|3831|3831|806
1614172730000|2021-02-24 13:18:50|3831.5|3831|3831.5|3831|3832|3831|3831.5|3831|327
1614172740000|2021-02-24 13:19:00|3832|3831.5|3832|3831.5|3832.5|3831.5|3832|3831.5|163
1614172750000|2021-02-24 13:19:10|3831.5|3831|3831.5|3831|3831.5|3831|3831.5|3831|830
1614172760000|2021-02-24 13:19:20|3832|3831.5|3832|3831.5|3832|3831.5|3832|3831.5|650
1614172770000|2021-02-24 13:19:30|3831.5|3831|3831.5|3831|3831.5|3831|3831.5|3831|210
1614172780000|2021-02-24 13:19:40|3831|3830.5|3830|3829.5|3831|3830.5|3830|3829.5|4457
1614172790000|2021-02-24 13:19:50|3829.5|3829|3830|3829.5|3830|3829.5|3829.5|3828.5|562
1614172800000|2021-02-24 13:20:00|3829.5|3829|3828.5|3828|3829.5|3829|3828.5|3828|2182
1614172810000|2021-02-24 13:20:10|3829|3828.5|3826|3825|3829|3828.5|3826|3825|4425
1614172820000|2021-02-24 13:20:20|3825.5|3825.5|3826|3825.5|3826|3825.5|3825.5|3825.5|114
1614172830000|2021-02-24 13:20:30|3826.5|3826|3827|3826|3827|3826.5|3826.5|3825.5|1240
1614172840000|2021-02-24 13:20:40|3826.5||3826.5||3827||3826.5||100
1614172850000|2021-02-24 13:20:50|3826|3825.5|3826.5|3826|3826.5|3826|3826|3825.5|412
1614172860000|2021-02-24 13:21:00|3826|3825.5|3826.5|3826|3827.5|3826.5|3826|3825.5|779
1614172870000|2021-02-24 13:21:10|3827|3825.5|3826.5|3825.5|3827|3826|3826|3825.5|60
1614172880000|2021-02-24 13:21:20|3826|3826|3826.5|3826|3826.5|3826|3826|3825.5|14
1614172890000|2021-02-24 13:21:30|3827|3826.5|3826.5|3826|3827|3826.5|3826.5|3826|188
1614172900000|2021-02-24 13:21:40|3826|3825.5|3826|3825.5|3826|3825.5|3825.5|3825|614
1614172910000|2021-02-24 13:21:50|3825.5|3825|3825|3824.5|3825.5|3825|3824|3823.5|13286
1614172920000|2021-02-24 13:22:00|3825.5|3825|3824|3823|3825.5|3825|3824|3823|303
1614172930000|2021-02-24 13:22:10|3823.5|3823.5|3823.5|3823|3824.5|3823.5|3823|3822.5|1422
1614172940000|2021-02-24 13:22:20||3822.5||3823||3823||3822.5|2
1614172950000|2021-02-24 13:22:30|3823|3822.5|3822.5|3822|3823|3822.5|3822.5|3822|292
1614172960000|2021-02-24 13:22:40|3823|3822.5|3822.5|3822|3823|3822.5|3822.5|3822|276
1614172970000|2021-02-24 13:22:50|3823|3822.5|3822.5|3822|3823|3822.5|3822.5|3822|297
1614172980000|2021-02-24 13:23:00|3822|3821.5|3821.5|3821|3822|3821.5|3821.5|3821|1284
1614172990000|2021-02-24 13:23:10|3822|3821.5|3821.5|3821|3822|3821.5|3821.5|3821|591
1614173000000|2021-02-24 13:23:20|3822|3821.5|3821.5|3821|3822|3821.5|3821.5|3821|437
1614173010000|2021-02-24 13:23:30|3822|3821.5|3822|3821.5|3822|3821.5|3821.5|3821|2
1614173020000|2021-02-24 13:23:40|3821.5|3821|3821.5|3821|3821.5|3821|3821.5|3821|0
1614173030000|2021-02-24 13:23:50|3821|3820.5|3821|3820.5|3821.5|3821|3820.5|3820|797
1614173040000|2021-02-24 13:24:00|3821.5|3821|3821|3820.5|3821.5|3821|3821|3820.5|576
1614173050000|2021-02-24 13:24:10|3821.5|3821|3821.5|3820.5|3821.5|3821|3821|3820.5|338
1614173060000|2021-02-24 13:24:20|3821|3821|3821|3820.5|3821.5|3821|3821|3820.5|41
1614173070000|2021-02-24 13:24:30|3821.5|3821|3821.5|3821|3821.5|3821|3821|3820.5|177
1614173080000|2021-02-24 13:24:40|3821|3820.5|3820.5|3820|3821.5|3821|3820.5|3820|748
1614173090000|2021-02-24 13:24:50|3821|3820.5|3821.5|3820.5|3822|3821.5|3821|3820.5|7008
1614173100000|2021-02-24 13:25:00|3821|3820|3821.5|3821|3821.5|3821|3820.5|3820|897
1614173110000|2021-02-24 13:25:10||3820.5||3821||3821||3820.5|41
1614173120000|2021-02-24 13:25:20||3820.5||3821||3821||3820.5|0
1614173130000|2021-02-24 13:25:30|3822|3821.5|3822.5|3822|3822.5|3822|3822|3821.5|820
1614173140000|2021-02-24 13:25:40|3822|3821.5|3822.5|3821.5|3822.5|3822|3822|3821.5|95
1614173150000|2021-02-24 13:25:50|3823|3822|3825|3824.5|3825.5|3825|3823|3822|1374
1614173160000|2021-02-24 13:26:00|3825.5|3824|3824.5|3824|3825.5|3824|3824.5|3824|330
1614173170000|2021-02-24 13:26:10|3825|3824.5|3825|3824.5|3826|3825|3825|3824.5|1217
1614173180000|2021-02-24 13:26:20|3825.5|3825|3825|3824.5|3825.5|3825|3825|3824.5|247
1614173190000|2021-02-24 13:26:30|3825.5|3825|3825.5|3825|3825.5|3825|3825.5|3824.5|278
1614173200000|2021-02-24 13:26:40|3826|3824.5|3825.5|3824.5|3826|3825|3825|3824.5|1046
1614173210000|2021-02-24 13:26:50|3825|3825|3825.5|3825|3825.5|3825|3825|3824.5|107
1614173220000|2021-02-24 13:27:00|3825|3824.5|3825.5|3824.5|3825.5|3824.5|3824.5|3824|2934
1614173230000|2021-02-24 13:27:10|3825|3825|3826|3825|3826|3825|3825|3825|236
1614173240000|2021-02-24 13:27:20|3825.5|3825.5|3825.5|3825|3826|3825.5|3825.5|3825|0
1614173250000|2021-02-24 13:27:30|3825|3824.5|3825|3824.5|3825|3824.5|3825|3824.5|353
1614173260000|2021-02-24 13:27:40|3824.5|3824|3824|3823.5|3824.5|3824.5|3824|3823.5|145
1614173270000|2021-02-24 13:27:50|3824.5|3824|3824.5|3824|3824.5|3824|3824|3823.5|600
1614173280000|2021-02-24 13:28:00|3824|3823.5|3824.5|3824|3824.5|3824|3824|3823.5|2
1614173290000|2021-02-24 13:28:10|3824|3823.5|3824|3823.5|3824.5|3823.5|3824|3823.5|614
1614173300000|2021-02-24 13:28:20|3823.5|3823|3824|3823|3824|3823|3823.5|3823|272
1614173310000|2021-02-24 13:28:30|3823.5|3823.5|3823.5|3823|3824|3823.5|3823.5|3823|183
1614173320000|2021-02-24 13:28:40|3824|3823.5|3824|3823|3824|3823.5|3823.5|3823|305
1614173330000|2021-02-24 13:28:50|3823.5|3823.5|3824|3823|3824|3823.5|3823.5|3823|92
1614173340000|2021-02-24 13:29:00|3823.5||3823.5||3823.5||3823.5||325
1614173350000|2021-02-24 13:29:10|3824|3823.5|3824|3823.5|3824|3823.5|3824|3823.5|626
1614173360000|2021-02-24 13:29:20|3823.5|3823|3823|3822.5|3824|3823|3823|3822.5|790
1614173370000|2021-02-24 13:29:30|3822.5|3822|3822.5|3822|3822.5|3822.5|3822.5|3822|0
1614173380000|2021-02-24 13:29:40|||||||||13
1614173390000|2021-02-24 13:29:50|3822|3821.5|3821|3820|3822|3821.5|3820.5|3820|192
1614173400000|2021-02-24 13:30:00|3820.5|3820.5|3823|3822.5|3823|3822.5|3820.5|3820|2767
1614173410000|2021-02-24 13:30:10|3822.5|3822|3823|3822|3823|3822.5|3822.5|3822|67
1614173420000|2021-02-24 13:30:20|3822.5|3822.5|3822.5|3821.5|3822.5|3822.5|3822|3821|840
1614173430000|2021-02-24 13:30:30|3822|3821|3822.5|3822|3822.5|3822|3821.5|3821|138
1614173440000|2021-02-24 13:30:40|3822|3821.5|3822|3821.5|3822.5|3822|3822|3821.5|1078
1614173460000|2021-02-24 13:31:00|3821.5|3821|3822|3821.5|3822|3821.5|3821.5|3821|533
1614173470000|2021-02-24 13:31:10|3821.5|3821|3822|3821.5|3822|3821.5|3821.5|3821|786
1614173480000|2021-02-24 13:31:20|3821.5|3821|3821|3820.5|3821.5|3821|3820.5|3820|705
1614173490000|2021-02-24 13:31:30|3820.5|3820|3820.5|3820|3821|3820.5|3820.5|3820|395
1614173500000|2021-02-24 13:31:40|3821|3820.5|3821|3820|3821|3820.5|3820.5|3820|469
1614173510000|2021-02-24 13:31:50|3820.5|3820.5|3821|3820.5|3821|3820.5|3820.5|3820.5|7
1614173520000|2021-02-24 13:32:00|3820.5|3820|3820|3819.5|3820.5|3820|3819.5|3819|2696
1614173530000|2021-02-24 13:32:10|3819.5|3819|3820|3819|3820|3819.5|3819|3818.5|1281
1614173540000|2021-02-24 13:32:20|3820.5|3819.5|3821|3820|3821.5|3821|3820.5|3819.5|2836
1614173550000|2021-02-24 13:32:30|3820.5|3820.5|3820|3819|3820.5|3820.5|3820|3819|2066
1614173560000|2021-02-24 13:32:40|3819.5|3819.5|3820|3819.5|3820.5|3820|3819.5|3819|1057
1614173570000|2021-02-24 13:32:50|3820.5|3820|3821|3820|3821|3820.5|3820.5|3820|984
1614173580000|2021-02-24 13:33:00|3820.5||3820.5||3821||3820.5||7
1614173590000|2021-02-24 13:33:10|3821|3819.5|3820|3819.5|3821|3819.5|3820|3819.5|59
1614173600000|2021-02-24 13:33:20|3820.5|3820|3820|3819.5|3820.5|3820|3820|3819.5|693
1614173610000|2021-02-24 13:33:30|3820.5|3819|3820|3819|3820.5|3819.5|3819.5|3819|592
1614173620000|2021-02-24 13:33:40|3820.5|3819.5|3820.5|3819.5|3820.5|3820|3819.5|3819|3833
1614173630000|2021-02-24 13:33:50|3821|3820|3821|3820|3821|3820.5|3821|3819.5|667
1614173640000|2021-02-24 13:34:00|3821.5|3820.5|3822|3821.5|3822|3821.5|3821.5|3820.5|2512
1614173650000|2021-02-24 13:34:10|3822.5|3822|3823.5|3823|3823.5|3823|3822.5|3822|468
1614173660000|2021-02-24 13:34:20|3823|3822.5|3821|3820|3823|3822.5|3820.5|3820|4202
1614173670000|2021-02-24 13:34:30|3820.5|3820.5|3821|3820.5|3821|3820.5|3820.5|3820|25
1614173680000|2021-02-24 13:34:40|3820.5|3820|3820.5|3820|3820.5|3820|3820.5|3820|418
1614173690000|2021-02-24 13:34:50|3821|3820.5|3821.5|3821|3821.5|3821|3821|3820.5|506
1614173700000|2021-02-24 13:35:00|3821|3820.5|3820.5|3820|3821.5|3821|3820|3819.5|1165
1614173710000|2021-02-24 13:35:10|3820|3819.5|3821|3820|3821|3820|3820|3819.5|335
1614173730000|2021-02-24 13:35:30|3820.5|3819.5|3820|3819.5|3820.5|3819.5|3819.5|3819|338
1614173740000|2021-02-24 13:35:40|3819.5|3819|3820.5|3819.5|3820.5|3820|3819.5|3819|232
1614173750000|2021-02-24 13:35:50|3820|3820|3821.5|3820.5|3821.5|3821|3820|3819.5|73
1614173760000|2021-02-24 13:36:00|3821|3821|3821.5|3820.5|3821.5|3821|3821|3820.5|0
1614173770000|2021-02-24 13:36:10|3821|3821|3821|3820.5|3821.5|3821|3821|3820.5|257
1614173780000|2021-02-24 13:36:20|3821.5|3821|3821.5|3821|3821.5|3821|3821|3821|130
1614173790000|2021-02-24 13:36:30|3821|3820.5|3821|3820.5|3821|3820.5|3821|3820.5|13
1614173800000|2021-02-24 13:36:40|3821.5|3821|3821|3820.5|3821.5|3821|3821|3820.5|270
1614173810000|2021-02-24 13:36:50|3821.5||3821.5||3821.5||3821.5||318
1614173820000|2021-02-24 13:37:00|3821|3821|3821.5|3820.5|3821.5|3821|3821|3820.5|0
1614173830000|2021-02-24 13:37:10|3821|3821|3821.5|3821|3821.5|3821|3821|3820.5|286
1614173840000|2021-02-24 13:37:20|3821|3820.5|3821.5|3821|3821.5|3821|3821|3820.5|173
1614173850000|2021-02-24 13:37:30|3821|3820.5|3820.5|3820|3821.5|3820.5|3820.5|3820|1469
1614173860000|2021-02-24 13:37:40|3821|3820.5|3822.5|3822|3822.5|3822|3821|3820|1485
1614173870000|2021-02-24 13:37:50|3823|3822.5|3822.5|3822|3823|3822.5|3822.5|3822|941
1614173880000|2021-02-24 13:38:00|3823|3822.5|3823.5|3823|3823.5|3823|3823|3822.5|132
1614173890000|2021-02-24 13:38:10|3823|3822.5|3823.5|3822.5|3823.5|3822.5|3823|3822.5|0
1614173900000|2021-02-24 13:38:20|3824|3823|3824|3823|3824|3823.5|3824|3822.5|1366
1614173910000|2021-02-24 13:38:30|3823.5|3823.5|3824|3823.5|3825|3824|3823.5|3823|10
1614173920000|2021-02-24 13:38:40|3823.5|3823|3823|3822.5|3823.5|3823|3823|3822|3156
1614173930000|2021-02-24 13:38:50|3823.5|3822|3822|3821|3823.5|3822|3822|3821|711
1614173940000|2021-02-24 13:39:00|3821.5|3821.5|3821.5|3821|3822|3821.5|3821.5|3821|20
1614173950000|2021-02-24 13:39:10|3821|3820.5|3820|3819.5|3821|3820.5|3819.5|3819|788
1614173960000|2021-02-24 13:39:20|3820.5|3820|3820.5|3820|3821|3820.5|3820.5|3819.5|289
1614173970000|2021-02-24 13:39:30|3821||3820.5||3821||3820.5||0
1614173980000|2021-02-24 13:39:40|3821|3820.5|3821.5|3821|3822|3821|3820.5|3820.5|333
1614173990000|2021-02-24 13:39:50|3821|3820.5|3820.5|3819.5|3821|3820.5|3820.5|3819.5|928
1614174000000|2021-02-24 13:40:00|3820|3819|3820|3819|3820|3819.5|3819.5|3819|393
1614174010000|2021-02-24 13:40:10|3820.5|3819.5|3820|3819.5|3820.5|3820|3820|3819.5|93
1614174040000|2021-02-24 13:40:40|3820.5|3820|3820.5|3820|3820.5|3820|3820.5|3820|635
1614174050000|2021-02-24 13:40:50|3821|3819.5|3820|3819.5|3821|3819.5|3820|3819.5|172
1614174060000|2021-02-24 13:41:00|3820.5|3820|3820.5|3820|3820.5|3820|3820|3819.5|572
1614174070000|2021-02-24 13:41:10|3821|3820.5|3821.5|3821|3821.5|3821|3821|3820.5|374
1614174080000|2021-02-24 13:41:20|3821|3820.5|3822.5|3822|3822.5|3822|3821|3820.5|743
1614174090000|2021-02-24 13:41:30|3822|3821.5|3821|3820.5|3822|3821.5|3821|3820.5|1380
1614174100000|2021-02-24 13:41:40|3821.5|3821|3822.5|3822|3823.5|3822.5|3821.5|3821|3119
1614174110000|2021-02-24 13:41:50|3823|3822.5|3823.5|3823|3823.5|3823|3823|3822.5|822
1614174120000|2021-02-24 13:42:00|3824|3822.5|3823.5|3822.5|3824|3823|3823.5|3822.5|1033
1614174130000|2021-02-24 13:42:10||3823||3823||3823||3823|0
1614174140000|2021-02-24 13:42:20|3823|3822.5|3823|3822.5|3823.5|3823|3823|3822.5|202
1614174150000|2021-02-24 13:42:30|3823.5|3823|3823.5|3823|3823.5|3823|3823|3823|10
1614174160000|2021-02-24 13:42:40|3823|3822.5|3823|3822.5|3823|3822.5|3823|3822.5|206
1614174170000|2021-02-24 13:42:50|3823.5|3823|3824|3823.5|3824.5|3823.5|3823.5|3823|948
1614174180000|2021-02-24 13:43:00|3823.5|3823|3823.5|3823|3823.5|3823|3823.5|3823|272
1614174190000|2021-02-24 13:43:10|3823|3822.5|3823.5|3822.5|3823.5|3823|3823|3822.5|1553
1614174200000|2021-02-24 13:43:20|3823|3823|3823|3822.5|3823.5|3823|3823|3822.5|0
1614174210000|2021-02-24 13:43:30|3823.5|3823|3823|3822.5|3823.5|3823|3823|3822.5|312
1614174220000|2021-02-24 13:43:40|3823.5|3823|3824.5|3823.5|3824.5|3824|3823|3822.5|6575
1614174230000|2021-02-24 13:43:50|3824|3824|3824.5|3823.5|3824.5|3824|3824|3823.5|516
1614174240000|2021-02-24 13:44:00|3824|3824|3823|3822.5|3824|3824|3822.5|3822|3978
1614174250000|2021-02-24 13:44:10|3823.5|3823|3824|3823.5|3824.5|3824|3823|3822.5|2234
1614174260000|2021-02-24 13:44:20|3824.5|3824|3824.5|3823.5|3824.5|3824|3824|3823.5|449
1614174270000|2021-02-24 13:44:30|3824|3823|3823.5|3823|3824|3823|3823.5|3823|428
1614174280000|2021-02-24 13:44:40|3823|3822.5|3823.5|3823|3823.5|3823|3823|3822|1784
1614174290000|2021-02-24 13:44:50|3824|3823.5|3823|3822.5|3824|3823.5|3823|3822.5|123
1614174300000|2021-02-24 13:45:00|3822.5|3822|3822.5|3821.5|3822.5|3822|3822.5|3821.5|101
1614174310000|2021-02-24 13:45:10|3822|3821|3822.5|3822|3822.5|3822|3821.5|3821|445
1614174320000|2021-02-24 13:45:20|3823|3822.5|3822|3821|3823|3822.5|3822|3821|2169
1614174330000|2021-02-24 13:45:30|3821.5|3821.5|3822|3821.5|3822|3821.5|3821.5|3821|304
1614174340000|2021-02-24 13:45:40|3821.5|3821|3822|3821.5|3822|3821.5|3821.5|3821|1043
1614174360000|2021-02-24 13:46:00|3821.5|3821|3820.5|3820|3821.5|3821|3820.5|3820|1710
1614174370000|2021-02-24 13:46:10|3820|3819.5|3820.5|3820|3820.5|3820|3820|3819.5|150
1614174380000|2021-02-24 13:46:20|3821|3820.5|3818.5|3817.5|3822|3821|3818|3817.5|5750
1614174390000|2021-02-24 13:46:30|3818|3817|3817|3816|3818.5|3817.5|3816.5|3816|1641
1614174400000|2021-02-24 13:46:40|3816.5|3816.5|3816.5|3816|3817.5|3817|3816.5|3816|1452
1614174410000|2021-02-24 13:46:50|3817|3816.5|3818.5|3818|3818.5|3818|3816.5|3816|3501
1614174420000|2021-02-24 13:47:00|3818|3817.5|3818|3817.5|3818.5|3818|3817.5|3817|2093
1614174430000|2021-02-24 13:47:10|3818.5|3817|3818|3817|3818.5|3817.5|3817.5|3817|859
1614174440000|2021-02-24 13:47:20|3817.5||3818||3818||3817.5||0
1614174450000|2021-02-24 13:47:30|3817.5|3817.5|3819|3818|3819|3818.5|3817.5|3817.5|351
1614174460000|2021-02-24 13:47:40|3818.5|3817.5|3818.5|3818|3818.5|3818|3817.5|3817|1063
1614174470000|2021-02-24 13:47:50|3818|3817.5|3818|3817.5|3818|3817.5|3818|3817|349
1614174480000|2021-02-24 13:48:00|3817.5|3817|3817.5|3817|3818|3817.5|3817|3816.5|466
1614174490000|2021-02-24 13:48:10|3818|3816.5|3818.5|3817.5|3819|3818|3818|3816.5|2526
1614174500000|2021-02-24 13:48:20|3819|3818|3818.5|3818|3819|3818|3818.5|3817.5|0
1614174510000|2021-02-24 13:48:30|3819|3818.5|3819|3818.5|3819|3818.5|3818.5|3818|1250
1614174520000|2021-02-24 13:48:40|3818.5|3818|3817.5|3817|3818.5|3818|3817.5|3817|1139
1614174530000|2021-02-24 13:48:50|3818|3817.5|3817.5|3817|3818|3817.5|3817.5|3817|246
1614174540000|2021-02-24 13:49:00|3817|3816.5|3817|3816.5|3817.5|3816.5|3816.5|3816|509
1614174550000|2021-02-24 13:49:10|3817.5|3817|3815.5|3815|3817.5|3817|3815.5|3815|2849
1614174560000|2021-02-24 13:49:20|3815|3814.5|3814|3813.5|3815|3814.5|3814|3813.5|3573
1614174570000|2021-02-24 13:49:30|3814.5|3814|3814.5|3813.5|3815|3814.5|3814|3813.5|4514
1614174580000|2021-02-24 13:49:40|3814|3813|3814|3813|3814|3813|3812.5|3812|1937
1614174590000|2021-02-24 13:49:50|3813.5|3813.5|3813|3812.5|3813.5|3813.5|3812.5|3812|2585
1614174600000|2021-02-24 13:50:00|3812.5|3812|3812|3811.5|3814|3813.5|3812|3811.5|2359
1614174610000|2021-02-24 13:50:10|3811.5|3811|3812|3811.5|3812.5|3812|3811.5|3811|3512
1614174620000|2021-02-24 13:50:20|3811.5|3811|3813|3812|3813|3812|3811.5|3811|2096
1614174630000|2021-02-24 13:50:30|3813.5|3812.5|3814|3813|3814|3813|3813|3812.5|14
1614174640000|2021-02-24 13:50:40|3813.5|3812.5|3811|3810.5|3813.5|3812.5|3811|3810.5|1847
1614174650000|2021-02-24 13:50:50|3811.5|3811|3813.5|3812.5|3813.5|3813|3811.5|3810.5|4179
1614174660000|2021-02-24 13:51:00|3813|3812|3812.5|3811.5|3813.5|3813|3812.5|3811.5|2330
1614174670000|2021-02-24 13:51:10|3813|3812|3813|3812|3813.5|3813|3812.5|3811.5|793
1614174680000|2021-02-24 13:51:20|3813.5|3812.5|3813|3812.5|3813.5|3813|3812|3811.5|829
1614174690000|2021-02-24 13:51:30|3812.5|3812|3812.5|3812|3813|3812.5|3812.5|3812|400
1614174700000|2021-02-24 13:51:40|3813|3812.5|3814|3813|3814.5|3813.5|3812.5|3812|2739
1614174710000|2021-02-24 13:51:50|3814.5|3813.5|3814.5|3813.5|3814.5|3813.5|3813.5|3813|975
1614174720000|2021-02-24 13:52:00|3814|3813|3814.5|3814|3814.5|3814|3813.5|3813|94
1614174730000|2021-02-24 13:52:10|3815|3814.5|3815.5|3814.5|3816|3815|3815|3814.5|1071
1614174740000|2021-02-24 13:52:20|3816|3815|3815.5|3815|3816|3815.5|3815|3814.5|615
1614174750000|2021-02-24 13:52:30|3816|3815.5|3816|3815.5|3816.5|3816|3815|3814|2227
1614174760000|2021-02-24 13:52:40|3816.5|3815|3816|3815.5|3816.5|3815.5|3815.5|3815|300
1614174770000|2021-02-24 13:52:50|3815.5|3815|3815.5|3815|3816|3815.5|3815.5|3815|478
1614174780000|2021-02-24 13:53:00|3816|3815.5|3816.5|3815.5|3817.5|3817|3816|3815.5|1811
1614174790000|2021-02-24 13:53:10|3816|3816|3817.5|3816.5|3817.5|3817|3816|3815.5|233
1614174800000|2021-02-24 13:53:20|3818|3817|3817.5|3817|3818|3817|3817|3816.5|483
1614174810000|2021-02-24 13:53:30|3818|3816.5|3819|3818.5|3819.5|3818.5|3818|3816.5|873
1614174820000|2021-02-24 13:53:40|3818.5|3818|3818|3817.5|3819.5|3819|3818|3817.5|8372
1614174830000|2021-02-24 13:53:50|3818.5|3817|3815.5|3815|3818.5|3817.5|3815|3814|2315
1614174840000|2021-02-24 13:54:00|3816|3814.5|3813|3812.5|3816|3814.5|3812.5|3811.5|74
1614174850000|2021-02-24 13:54:10|3813.5|3813|3815.5|3814.5|3815.5|3815|3813|3812.5|2979
1614174860000|2021-02-24 13:54:20|3815|3814|3814|3813.5|3815|3814.5|3814|3813.5|2076
1614174870000|2021-02-24 13:54:30|3813.5|3813|3812|3811|3814|3813|3811.5|3811|9424
1614174880000|2021-02-24 13:54:40|3812.5|3811.5|3812|3811.5|3812.5|3811.5|3812|3811|1587
1614174890000|2021-02-24 13:54:50|3812.5|3812|3814|3813.5|3814|3813.5|3812|3812|12084
1614174900000|2021-02-24 13:55:00|3814.5|3813|3812.5|3812|3814.5|3813|3812.5|3811.5|2634
1614174910000|2021-02-24 13:55:10|3813|3811.5|3813.5|3812.5|3813.5|3812.5|3812|3811.5|1264
1614174920000|2021-02-24 13:55:20|3813|3813|3813.5|3813|3813.5|3813|3813|3812.5|312
1614174930000|2021-02-24 13:55:30|3814|3813.5|3814|3813.5|3815.5|3814.5|3813.5|3813|2926
1614174940000|2021-02-24 13:55:40|3813.5|3813|3815|3814|3815|3814.5|3813|3812|4328
1614174950000|2021-02-24 13:55:50|3815.5|3814.5|3813.5|3813|3815.5|3815|3813.5|3812.5|2913
1614174960000|2021-02-24 13:56:00|3814|3813.5|3813.5|3812.5|3815|3814|3813.5|3812.5|2672
1614174970000|2021-02-24 13:56:10|3813|3812|3813.5|3812.5|3813.5|3812.5|3811.5|3811|764
1614174980000|2021-02-24 13:56:20|3813|3812|3812.5|3812|3813.5|3812.5|3812.5|3812|92
1614174990000|2021-02-24 13:56:30|3813|3812.5|3813|3812|3813.5|3812.5|3812.5|3812|55
1614175000000|2021-02-24 13:56:40|3812.5|3812.5|3814|3813|3814|3813.5|3812.5|3812|46
1614175010000|2021-02-24 13:56:50|3813.5|3813.5|3814.5|3813.5|3814.5|3813.5|3813.5|3813|750
1614175020000|2021-02-24 13:57:00|3814|3813|3813.5|3813|3814|3813.5|3813.5|3813|713
1614175030000|2021-02-24 13:57:10|3813|3812.5|3814|3813|3814|3813.5|3813|3812.5|778
1614175040000|2021-02-24 13:57:20|3813.5|3812.5|3812.5|3811.5|3814|3812.5|3811.5|3811|1400
1614175050000|2021-02-24 13:57:30|3812|3811|3811|3810.5|3812|3811.5|3810.5|3810|410
1614175060000|2021-02-24 13:57:40|3811.5|3811|3813.5|3812.5|3814|3813|3811.5|3810.5|1562
1614175070000|2021-02-24 13:57:50|3814|3813|3813|3812.5|3814|3813|3813|3812.5|2
1614175080000|2021-02-24 13:58:00|3812.5|3812|3813|3812|3813|3812|3811.5|3811|1216
1614175090000|2021-02-24 13:58:10|3813.5|3812.5|3813|3812|3813.5|3812.5|3812|3811.5|1807
1614175100000|2021-02-24 13:58:20|3812.5|3812.5|3813.5|3812.5|3813.5|3813|3812.5|3812|418
1614175110000|2021-02-24 13:58:30|3813|3812|3811.5|3811|3813.5|3812|3811.5|3810.5|1609
1614175120000|2021-02-24 13:58:40|3811|3810.5|3811|3810.5|3811|3810.5|3809.5|3809|4711
1614175130000|2021-02-24 13:58:50|3810.5|3810|3811|3810.5|3811|3810.5|3810|3809.5|2154
1614175140000|2021-02-24 13:59:00|3810.5|3810|3807.5|3806.5|3810.5|3810|3806.5|3806|4364
1614175150000|2021-02-24 13:59:10|3807|3807|3809|3808.5|3810|3809|3807|3806.5|6211
1614175160000|2021-02-24 13:59:20|3809.5|3809|3811|3810.5|3811|3810.5|3809|3808.5|2610
1614175170000|2021-02-24 13:59:30|3811.5|3811|3812|3811.5|3813|3812|3811.5|3811|987
1614175180000|2021-02-24 13:59:40|3811.5|3811|3813|3812.5|3813.5|3812.5|3811|3810.5|4224
1614175190000|2021-02-24 13:59:50|3813.5|3813|3814.5|3814|3815.5|3815|3813.5|3812.5|2522
1614175200000|2021-02-24 14:00:00|3815|3813.5|3815|3814.5|3815.5|3814.5|3813.5|3813|2215
1614175210000|2021-02-24 14:00:10|3815.5|3814|3815|3814.5|3815.5|3815|3813.5|3813|2999
1614175220000|2021-02-24 14:00:20|3814.5|3814|3816|3815.5|3816|3815.5|3814.5|3814|160
1614175230000|2021-02-24 14:00:30|3815.5|3815|3818|3817|3818|3817|3815.5|3815|1578
1614175240000|2021-02-24 14:00:40|3817.5|3817.5|3818|3817|3818|3817.5|3817|3816|1010
1614175250000|2021-02-24 14:00:50|3817.5|3817.5|3817.5|3817|3818.5|3818|3817.5|3817|679
1614175260000|2021-02-24 14:01:00|3818|3817.5|3818|3817|3818.5|3817.5|3817.5|3816.5|2457
1614175270000|2021-02-24 14:01:10|3817.5|3817.5|3818|3817.5|3818.5|3817.5|3817.5|3817.5|92
1614175280000|2021-02-24 14:01:20|3817.5|3817|3817|3816.5|3818|3817.5|3817|3816.5|1046
1614175290000|2021-02-24 14:01:30|3816.5|3816|3818|3817.5|3818|3817.5|3816.5|3816|1136
1614175300000|2021-02-24 14:01:40|3818.5|3818|3817|3816.5|3819.5|3818.5|3817|3816.5|2582
1614175310000|2021-02-24 14:01:50|3816.5|3816|3818|3817.5|3818|3817.5|3816.5|3816|550
1614175320000|2021-02-24 14:02:00|3817.5|3817|3817.5|3817|3818|3817.5|3817|3816.5|1521
1614175330000|2021-02-24 14:02:10|3818|3817.5|3818.5|3818|3818.5|3818|3817.5|3817|47
1614175340000|2021-02-24 14:02:20|3818|3817.5|3819.5|3818.5|3819.5|3819|3818|3817.5|1154
1614175350000|2021-02-24 14:02:30|3819|3819|3819|3818.5|3820|3819.5|3819|3818.5|240
1614175360000|2021-02-24 14:02:40|3819.5|3819|3819.5|3819|3819.5|3819|3819|3818.5|434
1614175370000|2021-02-24 14:02:50|3820|3819.5|3819.5|3819|3820.5|3819.5|3819|3818.5|1706
1614175380000|2021-02-24 14:03:00|3820|3819.5|3820|3819.5|3820|3819.5|3819.5|3819|689
1614175390000|2021-02-24 14:03:10|3819.5|3819|3820|3819|3820|3819.5|3819.5|3819|224
1614175400000|2021-02-24 14:03:20|3819.5|3819.5|3820.5|3819.5|3820.5|3820|3819.5|3819|1609
1614175410000|2021-02-24 14:03:30|3820|3820|3821|3820|3821.5|3821|3820|3820|674
1614175420000|2021-02-24 14:03:40|3821.5|3820.5|3822|3821|3822.5|3821.5|3821.5|3820.5|2300
1614175430000|2021-02-24 14:03:50|3822.5|3821.5|3823|3822|3824|3823.5|3822.5|3821|3973
1614175440000|2021-02-24 14:04:00|3823.5|3822.5|3824|3823|3824.5|3824|3823|3822.5|3518
1614175450000|2021-02-24 14:04:10|3823.5|3823.5|3824.5|3824|3824.5|3824|3823.5|3823|292
1614175460000|2021-02-24 14:04:20|3825|3824.5|3826.5|3825.5|3826.5|3826|3825|3824.5|866
1614175470000|2021-02-24 14:04:30|3826|3825|3827.5|3827|3828|3827.5|3825.5|3825|2707
1614175480000|2021-02-24 14:04:40|3828|3827.5|3828|3827.5|3828.5|3828|3827.5|3827|4389
1614175490000|2021-02-24 14:04:50|3827.5|3827|3827.5|3827|3828.5|3828|3827|3826|2018
1614175500000|2021-02-24 14:05:00|3827|3826.5|3828.5|3828|3828.5|3828|3827|3826.5|894
1614175510000|2021-02-24 14:05:10|3829|3828.5|3831|3830.5|3831|3830.5|3828.5|3828|339
1614175520000|2021-02-24 14:05:20|3830.5|3830|3830.5|3829.5|3831|3830|3830|3829.5|92
1614175530000|2021-02-24 14:05:30|3830|3830|3830.5|3829.5|3830.5|3830|3830|3829.5|13
1614175540000|2021-02-24 14:05:40|3830|3830|3834|3833.5|3834|3833.5|3830|3829.5|2839
1614175550000|2021-02-24 14:05:50|3834.5|3834|3832|3831.5|3834.5|3834|3832|3831|2670
1614175560000|2021-02-24 14:06:00|3832.5|3832|3833|3832|3833.5|3832.5|3832.5|3832|512
1614175570000|2021-02-24 14:06:10|3833.5|3832.5|3833|3832|3833.5|3833|3832.5|3832|1315
1614175580000|2021-02-24 14:06:20|3832.5|3831.5|3831|3830|3832.5|3831.5|3831|3830|3285
1614175590000|2021-02-24 14:06:30|3831.5|3829.5|3832.5|3832|3833|3832|3831.5|3829.5|2001
1614175600000|2021-02-24 14:06:40|3833|3832.5|3835|3834|3835|3834|3833|3832.5|0
1614175610000|2021-02-24 14:06:50|3834.5|3834.5|3834.5|3833.5|3835|3834.5|3834|3833.5|960
1614175620000|2021-02-24 14:07:00|3835|3834|3835.5|3834.5|3836.5|3836|3835|3834|1453
1614175630000|2021-02-24 14:07:10|3835|3835|3835.5|3834.5|3835.5|3835|3835|3834.5|1490
1614175640000|2021-02-24 14:07:20|3835|3835|3836|3835|3836|3835.5|3835|3834.5|1307
1614175650000|2021-02-24 14:07:30|3835.5|3835.5|3835|3834.5|3835.5|3835.5|3835|3834|1414
1614175660000|2021-02-24 14:07:40|3834.5|3834|3834.5|3834|3834.5|3834|3834|3833.5|1591
1614175670000|2021-02-24 14:07:50|3835|3834.5|3838.5|3837.5|3838.5|3838|3835|3834.5|1518
1614175680000|2021-02-24 14:08:00|3838|3838|3837.5|3837|3838|3838|3837|3836.5|2370
1614175690000|2021-02-24 14:08:10|3837|3836.5|3838|3837|3838|3837.5|3836.5|3836|3117
1614175700000|2021-02-24 14:08:20|3838.5|3837.5|3839.5|3838.5|3839.5|3839|3838.5|3837.5|518
1614175710000|2021-02-24 14:08:30|3839|3838|3838.5|3837.5|3839.5|3838|3838|3837.5|1187
1614175720000|2021-02-24 14:08:40|3838|3838|3838|3837.5|3838.5|3838|3838|3837.5|253
1614175730000|2021-02-24 14:08:50|3838.5|3838|3839|3838.5|3839|3838.5|3838|3837.5|991
1614175740000|2021-02-24 14:09:00|3839.5|3838|3838|3837|3839.5|3839|3838|3837|1475
1614175750000|2021-02-24 14:09:10|3837.5|3837.5|3837.5|3837|3837.5|3837.5|3837|3836.5|1304
1614175760000|2021-02-24 14:09:20|3837|3836.5|3837|3836.5|3837.5|3837|3837|3836.5|105
1614175770000|2021-02-24 14:09:30|3837.5|3837|3837.5|3836.5|3839|3838|3837|3836.5|3346
1614175780000|2021-02-24 14:09:40|3837|3837|3839.5|3838.5|3839.5|3839|3837|3836.5|513
1614175790000|2021-02-24 14:09:50|3839|3838|3838.5|3838|3839.5|3838|3838.5|3838|800
1614175800000|2021-02-24 14:10:00|3838|3837.5|3838|3837|3838.5|3838|3837.5|3837|1249
1614175810000|2021-02-24 14:10:10|3838.5|3837.5|3839|3838.5|3839|3838.5|3838|3837.5|814
1614175820000|2021-02-24 14:10:20|3839.5|3839|3840.5|3839.5|3840.5|3840|3839|3839|1177
1614175830000|2021-02-24 14:10:30|3841|3840|3842|3841.5|3842|3841.5|3840.5|3840|844
1614175840000|2021-02-24 14:10:40|3842.5|3842|3842|3841.5|3843|3842.5|3841.5|3841|2098
1614175850000|2021-02-24 14:10:50|3841.5|3841|3842.5|3842|3842.5|3842|3841.5|3841|2043
1614175860000|2021-02-24 14:11:00|3842|3841.5|3840.5|3840|3842|3841.5|3840.5|3840|1897
1614175880000|2021-02-24 14:11:20|3840|3839.5|3839.5|3839|3840.5|3840|3839.5|3839|887
1614175890000|2021-02-24 14:11:30|3840|3839.5|3842.5|3842|3842.5|3842|3840|3839.5|2206
1614175900000|2021-02-24 14:11:40|3843|3841.5|3843.5|3843|3844.5|3843.5|3842.5|3841.5|2119
1614175910000|2021-02-24 14:11:50|3844|3843.5|3842.5|3842|3844|3843.5|3842.5|3842|1776
1614175920000|2021-02-24 14:12:00|3843|3842.5|3841.5|3841|3843|3842.5|3841.5|3841|6300
1614175930000|2021-02-24 14:12:10|3842|3841.5|3841.5|3841|3843.5|3843|3841.5|3841|4382
1614175940000|2021-02-24 14:12:20|3841|3840.5|3842|3841|3842|3841|3840.5|3839.5|761
1614175950000|2021-02-24 14:12:30|3842.5|3841.5|3842|3841.5|3842.5|3842|3842|3841|542
1614175960000|2021-02-24 14:12:40|3841.5|3841|3841.5|3840.5|3841.5|3841|3840.5|3840|1569
1614175970000|2021-02-24 14:12:50|3841|3841|3841|3840.5|3841|3841|3841|3840.5|438
1614175980000|2021-02-24 14:13:00|3840.5|3840|3841|3840|3841.5|3840.5|3840.5|3840|751
1614175990000|2021-02-24 14:13:10|3841.5|3840.5|3841.5|3840.5|3841.5|3841|3841|3840|1724
1614176000000|2021-02-24 14:13:20|3841|3841|3843.5|3842.5|3843.5|3843|3841|3840|1394
1614176010000|2021-02-24 14:13:30|3844|3843|3843|3842.5|3844|3843.5|3842.5|3842|828
1614176020000|2021-02-24 14:13:40|3842.5|3842|3842|3841.5|3842.5|3842|3842|3841|1017
1614176030000|2021-02-24 14:13:50|3841.5|3841|3841.5|3841|3842|3841.5|3841.5|3841|398
1614176040000|2021-02-24 14:14:00|3841|3840.5|3843|3842|3843|3842.5|3841|3840.5|3936
1614176050000|2021-02-24 14:14:10|3842.5|3842.5|3842.5|3842|3843|3842.5|3842.5|3842|230
1614176060000|2021-02-24 14:14:20|3843|3842.5|3843.5|3843|3843.5|3843|3843|3842|744
1614176070000|2021-02-24 14:14:30|3843|3842.5|3843.5|3843|3843.5|3843|3843|3842.5|525
1614176080000|2021-02-24 14:14:40|3843|3842.5|3843.5|3843|3844|3843.5|3843|3842.5|2533
1614176090000|2021-02-24 14:14:50|3844|3843.5|3845|3844|3845|3844.5|3843.5|3843|1464
1614176100000|2021-02-24 14:15:00|3844.5|3844.5|3843.5|3842.5|3845|3844.5|3843|3842.5|1235
1614176110000|2021-02-24 14:15:10|3843|3842|3843|3842|3843|3842|3842.5|3841.5|197
1614176120000|2021-02-24 14:15:20|3842.5|3841.5|3843|3842.5|3843|3842.5|3841.5|3841|1944
1614176130000|2021-02-24 14:15:30|3842.5|3842|3842|3841.5|3842.5|3842|3842|3841.5|1148
1614176140000|2021-02-24 14:15:40|3842.5|3842|3842.5|3842|3842.5|3842|3842|3841.5|1000
1614176150000|2021-02-24 14:15:50|3843|3842.5|3842.5|3842|3843|3842.5|3842.5|3842|1143
1614176160000|2021-02-24 14:16:00|3842|3841.5|3841|3840|3842|3841.5|3840.5|3840|2182
1614176170000|2021-02-24 14:16:10|3840.5|3840.5|3841|3840.5|3841|3840.5|3840|3839.5|1581
1614176180000|2021-02-24 14:16:20|3840.5|3840|3841|3840.5|3841|3840.5|3840.5|3840|297
1614176190000|2021-02-24 14:16:30|3841.5|3841|3841.5|3841|3841.5|3841|3841.5|3840.5|213
1614176200000|2021-02-24 14:16:40|3842|3841.5|3843|3842|3843|3842.5|3842|3841.5|277
1614176210000|2021-02-24 14:16:50|3842.5|3842.5|3844|3843|3844|3843|3842.5|3842|834
1614176220000|2021-02-24 14:17:00|3843.5|3842.5|3844.5|3844|3845|3844.5|3843.5|3842.5|1420
1614176230000|2021-02-24 14:17:10|3845|3844.5|3844.5|3844|3845|3844.5|3844.5|3844|229
1614176240000|2021-02-24 14:17:20|3844|3843.5|3843.5|3843|3844|3843.5|3843.5|3843|303
1614176250000|2021-02-24 14:17:30|3843|3842.5|3844|3843|3844.5|3843.5|3842.5|3842|3246
1614176260000|2021-02-24 14:17:40|3844.5|3843.5|3845|3844|3845|3844.5|3844.5|3843.5|748
1614176270000|2021-02-24 14:17:50|3844.5|3844.5|3845|3844.5|3845|3844.5|3844.5|3844|0
1614176280000|2021-02-24 14:18:00|3844.5|3844|3845|3844|3845|3844.5|3843.5|3843|1853
1614176290000|2021-02-24 14:18:10|3844.5|3844.5|3844.5|3843.5|3844.5|3844.5|3844|3843.5|885
1614176300000|2021-02-24 14:18:20|3844|3844|3843.5|3843|3844|3844|3843.5|3843|753
1614176310000|2021-02-24 14:18:30|3844|3843.5|3845|3844.5|3845|3844.5|3844|3843.5|779
1614176320000|2021-02-24 14:18:40|3844.5|3844|3844.5|3844|3845|3844.5|3844.5|3844|200
1614176330000|2021-02-24 14:18:50|3844|3843.5|3844|3843|3844|3843.5|3843.5|3843|1502
1614176340000|2021-02-24 14:19:00|3843.5|3843.5|3844|3843.5|3844|3843.5|3843|3842.5|1892
1614176350000|2021-02-24 14:19:10|3843.5|3843|3844|3843|3844|3843|3843.5|3843|60
1614176360000|2021-02-24 14:19:20|3843.5|3842.5|3844|3843.5|3844|3843.5|3843|3842.5|941
1614176370000|2021-02-24 14:19:30|3843.5|3843|3844|3843.5|3844|3843.5|3843.5|3843|320
1614176380000|2021-02-24 14:19:40|3843.5|3843|3843.5|3843|3844|3843.5|3843|3842.5|1445
1614176390000|2021-02-24 14:19:50|3843|3842.5|3842.5|3842|3843.5|3842.5|3842.5|3842|608
1614176400000|2021-02-24 14:20:00|3842|3841.5|3843.5|3843|3844|3843.5|3842|3841|2984
1614176410000|2021-02-24 14:20:10|3843|3842.5|3845|3844.5|3845|3844.5|3843|3842.5|4208
1614176420000|2021-02-24 14:20:20|3845.5|3845|3846|3845.5|3846|3845.5|3845|3844.5|6067
1614176430000|2021-02-24 14:20:30|3846.5|3846|3847.5|3847|3847.5|3847|3846.5|3846|3321
1614176440000|2021-02-24 14:20:40|||||||||207
1614176450000|2021-02-24 14:20:50|3847|3846.5|3848|3847|3848|3847|3846|3845.5|6569
1614176460000|2021-02-24 14:21:00|3847.5|3846.5|3848.5|3848|3848.5|3848|3846.5|3846|4998
1614176470000|2021-02-24 14:21:10|3849|3848.5|3848.5|3848|3849|3848.5|3848.5|3848|739
1614176480000|2021-02-24 14:21:20|3848|3847.5|3849|3848.5|3849.5|3849|3848|3847.5|4101
1614176490000|2021-02-24 14:21:30|3848.5|3848|3849|3848.5|3849|3848.5|3848.5|3848|1768
1614176500000|2021-02-24 14:21:40|3848.5|3848|3848.5|3848|3849|3848.5|3848.5|3848|717
1614176510000|2021-02-24 14:21:50|3848|3847.5|3848|3847.5|3848.5|3848|3848|3847|5106
1614176520000|2021-02-24 14:22:00|3848.5|3848|3848.5|3848|3849|3848.5|3848.5|3848|947
1614176530000|2021-02-24 14:22:10|3848|3847.5|3848.5|3848|3848.5|3848|3848|3847.5|2564
1614176540000|2021-02-24 14:22:20|3848|3847.5|3848.5|3848|3848.5|3848|3847.5|3847|2465
1614176550000|2021-02-24 14:22:30|3849|3848.5|3848|3847.5|3849|3848.5|3848|3847.5|3654
1614176560000|2021-02-24 14:22:40|3848.5|3848|3847.5|3847|3848.5|3848|3847.5|3847|1805
1614176570000|2021-02-24 14:22:50|3848|3847.5|3847.5|3847|3848|3847.5|3847.5|3847|1088
1614176580000|2021-02-24 14:23:00|3848|3847.5|3849|3848.5|3849|3848.5|3848|3847.5|601
1614176590000|2021-02-24 14:23:10|3848.5|3848|3849|3848.5|3849|3848.5|3848.5|3848|484
1614176600000|2021-02-24 14:23:20|3848.5|3848|3849|3848.5|3849|3848.5|3848.5|3848|1173
1614176610000|2021-02-24 14:23:30|3848.5|3848|3848.5|3848|3848.5|3848|3848.5|3848|520
1614176620000|2021-02-24 14:23:40|3849||3848.5||3849||3848.5||357
1614176630000|2021-02-24 14:23:50|3848|3847.5|3848.5|3848|3849|3848.5|3848|3847.5|5268
1614176640000|2021-02-24 14:24:00|3849|3848.5|3849|3848|3849|3848.5|3848.5|3848|1809
1614176650000|2021-02-24 14:24:10|3848.5|3848.5|3848|3847.5|3848.5|3848.5|3848|3847.5|2581
1614176660000|2021-02-24 14:24:20|3848.5|3848|3847.5|3847|3848.5|3848|3847|3846.5|1576
1614176670000|2021-02-24 14:24:30|3847|3846.5|3847.5|3847|3848|3847.5|3847|3846.5|3445
1614176680000|2021-02-24 14:24:40|3848|3847.5|3848|3847.5|3848|3847.5|3848|3847.5|62
1614176690000|2021-02-24 14:24:50|3848.5|3848|3849.5|3848.5|3849.5|3849|3848.5|3848|1004
1614176700000|2021-02-24 14:25:00|3849|3848|3848.5|3848|3849.5|3848.5|3848.5|3848|1131
1614176710000|2021-02-24 14:25:10|3848|3847.5|3849|3848|3849.5|3848.5|3848|3847.5|2891
1614176720000|2021-02-24 14:25:20|3848.5|3847.5|3847.5|3847|3848.5|3848|3847.5|3847|966
1614176730000|2021-02-24 14:25:30|3847|3846.5|3849|3848.5|3849|3848.5|3847|3846.5|1699
1614176740000|2021-02-24 14:25:40|3848.5|3848|3848.5|3848|3848.5|3848|3848|3847.5|1831
1614176750000|2021-02-24 14:25:50|3849|3848.5|3850|3849|3850|3849.5|3849|3848.5|2626
1614176760000|2021-02-24 14:26:00|3850.5|3849.5|3850|3849.5|3851|3850.5|3850|3849.5|31567
1614176770000|2021-02-24 14:26:10|3849.5|3849|3849.5|3849|3849.5|3849|3849|3848.5|4312
1614176780000|2021-02-24 14:26:20|3849|3848.5|3849|3848.5|3849.5|3849|3849|3848.5|946
1614176790000|2021-02-24 14:26:30|3849.5|3849|3849|3848.5|3849.5|3849|3849|3848.5|890
1614176800000|2021-02-24 14:26:40|3849.5|3849|3849|3848.5|3849.5|3849|3849|3848.5|383
1614176810000|2021-02-24 14:26:50|||||||||1759
1614176820000|2021-02-24 14:27:00|3849.5|3849|3849.5|3849|3850|3849|3849.5|3848.5|2880
1614176830000|2021-02-24 14:27:10|3849|3848.5|3849.5|3848.5|3849.5|3848.5|3848.5|3847.5|4352
1614176840000|2021-02-24 14:27:20|3849||3849||3849||3849||143
1614176850000|2021-02-24 14:27:30|3848.5|3848|3849|3848.5|3849|3848.5|3847.5|3847|5801
1614176860000|2021-02-24 14:27:40|3848.5|3848|3848.5|3848|3848.5|3848|3848|3847.5|7429
1614176870000|2021-02-24 14:27:50|3848|3847.5|3849|3848.5|3849|3848.5|3848|3847.5|4109
1614176880000|2021-02-24 14:28:00|3849.5|3848|3849.5|3849|3851|3850.5|3849|3848|7741
1614176890000|2021-02-24 14:28:10|3850|3849.5|3850.5|3849.5|3851|3850.5|3849.5|3849|3490
1614176900000|2021-02-24 14:28:20|3850|3850|3850|3849.5|3850.5|3850|3850|3849.5|343
1614176910000|2021-02-24 14:28:30|3849.5|3849|3848.5|3847.5|3850|3849.5|3848|3847.5|3484
1614176920000|2021-02-24 14:28:40|3848|3848|3848.5|3848|3848.5|3848|3848|3847.5|151
1614176930000|2021-02-24 14:28:50|3849|3848.5|3848|3847.5|3849|3848.5|3848|3847.5|449
1614176940000|2021-02-24 14:29:00|3847.5|3847|3848|3847.5|3848|3847.5|3847|3846.5|1128
1614176950000|2021-02-24 14:29:10|3848.5|3848|3848.5|3847.5|3848.5|3848|3848|3847.5|424
1614176960000|2021-02-24 14:29:20|3848|3848|3848|3847.5|3848.5|3848|3848|3847.5|21
1614176970000|2021-02-24 14:29:30|3848.5|3848|3848|3847.5|3848.5|3848|3848|3847.5|91
1614176980000|2021-02-24 14:29:40|3847.5|3847|3846.5|3846|3848|3847.5|3846.5|3846|4584
1614176990000|2021-02-24 14:29:50|3846|3845.5|3846.5|3845.5|3846.5|3846|3846|3845.5|1355
1614177000000|2021-02-24 14:30:00|3846|3846|3844.5|3844|3846.5|3846|3844.5|3844|2937
1614177060000|2021-02-24 14:31:00|3845.5|3844.5|3846.5|3846|3846.5|3846|3845|3844|924
1614177070000|2021-02-24 14:31:10|3847|3846.5|3848.5|3848|3849|3848.5|3846.5|3846|6410
1614177080000|2021-02-24 14:31:20|3848|3847.5|3848.5|3848|3849|3848.5|3848|3847.5|1142
1614177090000|2021-02-24 14:31:30|3849|3848.5|3846|3845.5|3849|3848.5|3845.5|3844.5|4625
1614177100000|2021-02-24 14:31:40|3846.5|3845|3848.5|3847.5|3848.5|3847.5|3846.5|3845|2858
1614177110000|2021-02-24 14:31:50|3848|3847|3849|3848.5|3849|3848.5|3848|3847|624
1614177120000|2021-02-24 14:32:00|3849.5|3848|3848|3847|3849.5|3848.5|3847|3846|2912
1614177130000|2021-02-24 14:32:10|3848.5|3847.5|3849|3848|3849|3848.5|3847.5|3847|1929
1614177140000|2021-02-24 14:32:20|3848.5|3848.5|3847|3846|3848.5|3848.5|3845.5|3844.5|1564
1614177150000|2021-02-24 14:32:30|3847.5|3846.5|3847.5|3847|3849|3848.5|3847|3846.5|1961
1614177160000|2021-02-24 14:32:40|3854.5|3847.5|3850|3849.5|3854.5|3850.5|3848.5|3847.5|30891
1614177170000|2021-02-24 14:32:50|3849.5|3849|3848.5|3848|3850|3849.5|3848.5|3848|3166
1614177180000|2021-02-24 14:33:00|3849|3848.5|3848.5|3848|3850|3849.5|3848.5|3848|2149
1614177190000|2021-02-24 14:33:10|3849|3848.5|3850.5|3849.5|3850.5|3850|3848.5|3848|5202
1614177200000|2021-02-24 14:33:20|3850|3850|3850|3849.5|3850.5|3850|3850|3849.5|499
1614177210000|2021-02-24 14:33:30|3850.5|3850|3850|3849.5|3850.5|3850|3850|3849.5|1059
1614177220000|2021-02-24 14:33:40|3849.5|3849|3851|3850.5|3851|3850.5|3848|3847|4104
1614177230000|2021-02-24 14:33:50|3850.5|3850|3849|3848.5|3850.5|3850|3849|3848.5|736
1614177240000|2021-02-24 14:34:00|3849.5|3849|3849.5|3849|3850|3849.5|3849|3848.5|1600
1614177250000|2021-02-24 14:34:10|3849|3848.5|3850|3849|3850|3849.5|3849|3848|1106
1614177260000|2021-02-24 14:34:20|3849.5|3848.5|3850|3849.5|3851|3850.5|3849|3848.5|2601
1614177270000|2021-02-24 14:34:30|||||||||3
1614177280000|2021-02-24 14:34:40|3850.5|3850|3848.5|3848|3850.5|3850|3847.5|3847|3258
1614177290000|2021-02-24 14:34:50|3848|3847.5|3850.5|3849.5|3851|3850.5|3847.5|3847|2971
1614177300000|2021-02-24 14:35:00|3850|3850|3850.5|3850|3852|3851|3850|3849.5|801
1614177310000|2021-02-24 14:35:10|3851|3849.5|3850|3849|3851|3849.5|3849|3848.5|1294
1614177320000|2021-02-24 14:35:20|3850.5|3849.5|3852.5|3851.5|3853|3852.5|3850.5|3849.5|7044
1614177330000|2021-02-24 14:35:30|3853|3852|3852.5|3851.5|3853|3852.5|3851.5|3851|1997
1614177340000|2021-02-24 14:35:40|3852|3852|3854.5|3854|3854.5|3854|3852|3851.5|3475
1614177350000|2021-02-24 14:35:50|3854|3853.5|3853.5|3853|3854.5|3854|3853.5|3853|1940
1614177360000|2021-02-24 14:36:00|3853|3852.5|3853|3852.5|3853.5|3853|3852.5|3852|2638
1614177370000|2021-02-24 14:36:10|3853.5|3853|3853|3852|3853.5|3853|3852|3851.5|1472
1614177380000|2021-02-24 14:36:20|3852.5|3851.5|3854|3853.5|3854|3853.5|3852.5|3851.5|1302
1614177390000|2021-02-24 14:36:30|3854.5|3854|3850.5|3850|3854.5|3854|3849.5|3849|4494
1614177400000|2021-02-24 14:36:40|3850|3849.5|3849|3848|3850|3849.5|3848|3847.5|1034
1614177410000|2021-02-24 14:36:50|3848.5|3848.5|3849.5|3849|3850|3849.5|3848.5|3848|1223
1614177420000|2021-02-24 14:37:00|3849|3848.5|3846.5|3845.5|3849.5|3848.5|3846|3845|1493
1614177430000|2021-02-24 14:37:10|3847|3846|3846|3845|3848.5|3847.5|3846|3845|2492
1614177440000|2021-02-24 14:37:20|3845.5|3844.5|3844.5|3843.5|3845.5|3845|3843.5|3843|2145
1614177450000|2021-02-24 14:37:30|3844|3844|3845|3844.5|3845.5|3845|3843.5|3843|2724
1614177460000|2021-02-24 14:37:40|3844.5|3844|3844.5|3843|3845.5|3844.5|3843|3842|1886
1614177470000|2021-02-24 14:37:50|3844|3843.5|3847|3846|3849|3848.5|3843.5|3843|3510
1614177480000|2021-02-24 14:38:00|3846.5|3845.5|3845|3844|3848|3847.5|3845|3844|2161
1614177490000|2021-02-24 14:38:10|3844.5|3843.5|3839|3838.5|3844.5|3843.5|3839|3838.5|370
1614177500000|2021-02-24 14:38:20|3839.5|3838|3841|3840|3841|3840.5|3839.5|3838|1159
1614177510000|2021-02-24 14:38:30|3840.5|3840.5|3842.5|3841.5|3843|3842.5|3840.5|3840|4365
1614177520000|2021-02-24 14:38:40|3843|3842|3846|3845|3846|3845|3843|3842|1860
1614177530000|2021-02-24 14:38:50|3846.5|3845.5|3847|3846|3847.5|3847|3844.5|3843.5|2112
1614177540000|2021-02-24 14:39:00|3847.5|3846.5|3850.5|3849.5|3850.5|3850|3847.5|3846.5|1406
1614177550000|2021-02-24 14:39:10|3850|3849|3851.5|3851|3852|3851.5|3849|3848|2078
1614177560000|2021-02-24 14:39:20|3852|3850.5|3852|3851|3852.5|3852|3850.5|3850|970
1614177570000|2021-02-24 14:39:30|3851.5|3850.5|3851|3850|3852|3851.5|3850|3849.5|707
1614177580000|2021-02-24 14:39:40|3850.5|3850.5|3850.5|3849.5|3851.5|3851|3850|3849.5|949
1614177590000|2021-02-24 14:39:50|3850|3850|3850|3849|3850|3850|3848|3847|2727
1614177600000|2021-02-24 14:40:00|3849.5|3849.5|3850|3849|3851|3850.5|3849|3848|1430
1614177610000|2021-02-24 14:40:10|3849.5|3849.5|3847|3846|3850|3849.5|3847|3846|724
1614177620000|2021-02-24 14:40:20|3846.5|3846.5|3848.5|3847.5|3848.5|3847.5|3845.5|3844.5|1364
1614177630000|2021-02-24 14:40:30|3848|3848|3851|3850.5|3851|3850.5|3847.5|3847|2033
1614177640000|2021-02-24 14:40:40|3851.5|3851|3853|3852|3853.5|3853|3851.5|3850.5|835
1614177650000|2021-02-24 14:40:50|3852.5|3851.5|3851|3850|3853|3852.5|3850.5|3850|1464
1614177660000|2021-02-24 14:41:00|3851.5|3850.5|3853.5|3852.5|3854|3853.5|3851|3850|837
1614177670000|2021-02-24 14:41:10|3854|3853|3854|3853.5|3854.5|3854|3853.5|3852.5|1927
1614177680000|2021-02-24 14:41:20|3853.5|3853|3856.5|3856|3857|3856|3853.5|3852.5|8154
1614177690000|2021-02-24 14:41:30|3857|3855.5|3855.5|3854.5|3857|3856.5|3855|3854.5|1810
1614177700000|2021-02-24 14:41:40|3856|3855|3856|3855.5|3856.5|3855.5|3855|3854|1332
1614177710000|2021-02-24 14:41:50|3855.5|3855|3856.5|3856|3857|3856.5|3855.5|3855|1053
1614177720000|2021-02-24 14:42:00|3856|3855.5|3857.5|3857|3858|3857|3856|3855.5|4947
1614177730000|2021-02-24 14:42:10|3857|3856.5|3854|3853.5|3857|3856.5|3854|3853|1530
1614177740000|2021-02-24 14:42:20|3854.5|3854|3853|3852.5|3854.5|3854|3852.5|3852|926
1614177750000|2021-02-24 14:42:30|3853.5|3853|3856.5|3855.5|3857|3856|3853.5|3853|1567
1614177760000|2021-02-24 14:42:40|3856|3856|3856.5|3856|3857.5|3857|3855.5|3855|3400
1614177770000|2021-02-24 14:42:50|3857|3856.5|3856.5|3856|3857.5|3857|3856|3855.5|1288
1614177780000|2021-02-24 14:43:00|3856|3855.5|3855|3854|3857|3856.5|3854.5|3854|1993
1614177790000|2021-02-24 14:43:10|3854.5|3853.5|3854|3852.5|3855|3854.5|3852.5|3852|3433
1614177800000|2021-02-24 14:43:20|3853.5|3853|3858|3857.5|3858|3857.5|3853|3852.5|1892
1614177810000|2021-02-24 14:43:30|3857.5|3857|3858|3857|3858.5|3858|3857|3856|2090
1614177820000|2021-02-24 14:43:40|3857.5|3856.5|3856.5|3855.5|3857.5|3856.5|3855.5|3855|688
1614177830000|2021-02-24 14:43:50|3857|3856|3856.5|3856|3857.5|3857|3856.5|3855.5|2049
1614177840000|2021-02-24 14:44:00|3856|3855.5|3853.5|3852.5|3856.5|3855.5|3852.5|3852|1806
1614177850000|2021-02-24 14:44:10|3853|3852|3853|3852.5|3853.5|3853|3851.5|3851|927
1614177860000|2021-02-24 14:44:20|3853.5|3853|3854|3853|3854.5|3854|3853|3852.5|4534
1614177870000|2021-02-24 14:44:30|3853.5|3853.5|3852.5|3851.5|3854.5|3854|3852|3851.5|4023
1614177880000|2021-02-24 14:44:40|3853|3852|3855|3854.5|3855.5|3854.5|3853|3852|1597
1614177890000|2021-02-24 14:44:50|3855.5|3854|3855.5|3854.5|3857|3856.5|3854.5|3853.5|1962
1614177900000|2021-02-24 14:45:00|3855|3854|3856.5|3855.5|3857|3856.5|3854|3853|4253
1614177910000|2021-02-24 14:45:10|3856|3855|3857.5|3857|3859|3858.5|3854.5|3853.5|6467
1614177920000|2021-02-24 14:45:20|3858|3856.5|3855|3854.5|3858|3857|3855|3854|1908
1614177930000|2021-02-24 14:45:30|3855.5|3855|3855.5|3855|3856|3855.5|3854.5|3854|3430
1614177940000|2021-02-24 14:45:40|3856|3855.5|3858|3857|3858.5|3857.5|3855.5|3855.5|2460
1614177950000|2021-02-24 14:45:50|3857.5|3856.5|3856.5|3855.5|3858|3857|3855.5|3855|1778
1614177960000|2021-02-24 14:46:00|3856|3855|3855.5|3855|3856|3855.5|3854.5|3854|2349
1614177970000|2021-02-24 14:46:10|3856|3855.5|3857|3856|3858|3857.5|3856|3855.5|2777
1614177980000|2021-02-24 14:46:20|3856.5|3856.5|3857.5|3857|3858.5|3858|3856.5|3856|4896
1614177990000|2021-02-24 14:46:30|3858|3857.5|3862.5|3862|3863|3862.5|3858|3857.5|16208
1614178000000|2021-02-24 14:46:40|3863|3862.5|3862|3861.5|3863|3862.5|3861|3860.5|2144
1614178010000|2021-02-24 14:46:50|3861.5|3861|3862|3860.5|3862.5|3862|3861|3860.5|523
1614178020000|2021-02-24 14:47:00|3861.5|3861|3863.5|3863|3863.5|3863|3861.5|3861|1985
1614178030000|2021-02-24 14:47:10|3863|3862.5|3863.5|3862.5|3863.5|3863|3863|3862.5|1233
1614178040000|2021-02-24 14:47:20|3863|3862|3863|3862.5|3864|3863.5|3862.5|3862|3370
1614178050000|2021-02-24 14:47:30|3863.5|3863|3863.5|3862.5|3864|3863.5|3863|3862.5|685
1614178060000|2021-02-24 14:47:40|3863|3863|3863.5|3862.5|3864|3863.5|3863|3862|3362
1614178070000|2021-02-24 14:47:50|3863|3863|3864.5|3863.5|3864.5|3864|3863|3863|3486
1614178080000|2021-02-24 14:48:00|3864|3863|3864|3863|3864|3863.5|3863|3862.5|3301
1614178090000|2021-02-24 14:48:10|3864.5|3863.5|3864.5|3863.5|3865|3864.5|3863.5|3863|3714
1614178100000|2021-02-24 14:48:20|3864|3864|3866|3865.5|3866|3865.5|3864|3863.5|5855
1614178110000|2021-02-24 14:48:30|3866.5|3866|3867.5|3866.5|3868|3867|3866|3865.5|15186
1614178120000|2021-02-24 14:48:40|3867|3866|3867|3866.5|3868|3867|3866.5|3866|1646
1614178130000|2021-02-24 14:48:50|3866.5|3866|3866.5|3866|3867|3866.5|3866|3865.5|1865
1614178140000|2021-02-24 14:49:00|3867|3866.5|3867.5|3866.5|3868|3867.5|3866.5|3865.5|2195
1614178150000|2021-02-24 14:49:10|3868|3867|3867.5|3866.5|3868|3867.5|3867|3866.5|381
1614178160000|2021-02-24 14:49:20|3867|3866|3866.5|3866|3868|3867.5|3866.5|3866|12238
1614178170000|2021-02-24 14:49:30|3867|3866.5|3867|3866|3868|3867.5|3866.5|3865.5|8279
1614178180000|2021-02-24 14:49:40|3867.5|3866.5|3868|3867|3868.5|3868|3867.5|3866.5|2691
1614178190000|2021-02-24 14:49:50|3868.5|3867.5|3867.5|3867|3869|3868|3867.5|3866.5|7905
1614178200000|2021-02-24 14:50:00|3868|3867.5|3867|3866.5|3869|3868.5|3866|3865.5|5297
1614178210000|2021-02-24 14:50:10|3866.5|3866|3867.5|3867|3867.5|3867|3866|3865.5|2722
1614178220000|2021-02-24 14:50:20|3867|3866.5|3867|3866|3869.5|3869|3866|3865.5|7817
1614178230000|2021-02-24 14:50:30|3867.5|3866.5|3867|3866|3867.5|3867|3866.5|3866|2233
1614178240000|2021-02-24 14:50:40|3867.5|3866.5|3866.5|3866|3867.5|3867|3866|3865.5|3226
1614178250000|2021-02-24 14:50:50|3867|3866.5|3865.5|3865|3867.5|3867|3864.5|3864|8197
1614178260000|2021-02-24 14:51:00|3866|3865.5|3865|3864.5|3866.5|3865.5|3863.5|3863|2318
1614178270000|2021-02-24 14:51:10|3864.5|3864|3856|3855.5|3864.5|3864|3855|3854.5|4184
1614178280000|2021-02-24 14:51:20|3855.5|3855|3858.5|3858|3858.5|3858|3854.5|3854|1140
1614178340000|2021-02-24 14:52:20|3859|3857.5|3858|3857|3860|3859|3857.5|3857|2045
1614178350000|2021-02-24 14:52:30|3857|3857.5|3857.5|3857|3858|3857.5|3855.5|3855|5240
1614178360000|2021-02-24 14:52:40|3858|3857.5|3857.5|3857|3859|3858.5|3857.5|3856.5|5229
1614178370000|2021-02-24 14:52:50|3858|3857.5|3860.5|3859.5|3860.5|3860|3858|3857.5|1544
1614178380000|2021-02-24 14:53:00|3861|3860|3861|3860.5|3862.5|3861.5|3860.5|3860|1539
1614178390000|2021-02-24 14:53:10|3860.5|3860|3857|3856.5|3860.5|3860|3856.5|3856|1109
1614178400000|2021-02-24 14:53:20|3857.5|3857|3859|3858|3859|3858.5|3857.5|3857|4116
1614178410000|2021-02-24 14:53:30|3858.5|3858.5|3860.5|3860|3860.5|3860|3858|3857|2509
1614178420000|2021-02-24 14:53:40|3860|3859.5|3861|3860|3861.5|3861|3860|3859|725
1614178430000|2021-02-24 14:53:50|3860.5|3860.5|3858.5|3857.5|3862|3861|3857.5|3857|3674
1614178440000|2021-02-24 14:54:00|3858|3857|3863|3862|3863.5|3862.5|3857.5|3857|1998
1614178450000|2021-02-24 14:54:10|3863.5|3862.5|3862|3861|3863.5|3862.5|3860.5|3860|1697
1614178460000|2021-02-24 14:54:20|3861.5|3860.5|3860.5|3859.5|3861.5|3861|3859.5|3858.5|2480
1614178470000|2021-02-24 14:54:30|3860|3860|3860.5|3860|3861.5|3860.5|3860|3859|1748
1614178480000|2021-02-24 14:54:40|3860|3859.5|3859|3858|3861|3860.5|3859|3858|2198
1614178490000|2021-02-24 14:54:50|3858.5|3857.5|3861.5|3860.5|3862.5|3862|3857.5|3856.5|13193
1614178500000|2021-02-24 14:55:00|3861|3861|3865|3864|3865|3864|3861|3860.5|9648
1614178510000|2021-02-24 14:55:10|3864.5|3864.5|3864.5|3864|3865.5|3865|3863.5|3862.5|1413
1614178520000|2021-02-24 14:55:20|3864|3863.5|3868|3867|3868|3867.5|3864|3863.5|1703
1614178530000|2021-02-24 14:55:30|3868.5|3867.5|3867.5|3867|3869|3868.5|3866.5|3866|2872
1614178540000|2021-02-24 14:55:40|3868|3866.5|3867.5|3866.5|3868|3867|3866|3865.5|1797
1614178550000|2021-02-24 14:55:50|3867|3867|3868.5|3868|3870|3869.5|3867|3866.5|4637
1614178560000|2021-02-24 14:56:00|3869|3868.5|3870|3869.5|3871|3870.5|3867.5|3867|7418
1614178570000|2021-02-24 14:56:10|3870.5|3870|3872.5|3871.5|3872.5|3872|3870|3869.5|2982
1614178580000|2021-02-24 14:56:20|3872|3872|3871.5|3871|3872|3872|3871|3870.5|286
1614178590000|2021-02-24 14:56:30|3871|3870.5|3868.5|3868|3871|3870.5|3867.5|3867|4469
1614178600000|2021-02-24 14:56:40|3868|3867.5|3869|3868.5|3869.5|3869|3868|3867|1250
1614178610000|2021-02-24 14:56:50|3869.5|3868|3868|3867|3869.5|3868.5|3867.5|3866.5|5260
1614178620000|2021-02-24 14:57:00|3867.5|3866.5|3869|3868.5|3869.5|3868.5|3866.5|3865.5|2146
1614178630000|2021-02-24 14:57:10|3869.5|3869|3870|3869.5|3871|3870.5|3869.5|3868.5|8990
1614178640000|2021-02-24 14:57:20|3869.5|3869|3870|3869|3870.5|3870|3869.5|3869|2718
1614178650000|2021-02-24 14:57:30|3869.5|3868.5|3870|3869|3870|3869.5|3867.5|3867|5523
1614178660000|2021-02-24 14:57:40|3869.5|3869.5|3867|3866|3870|3869.5|3866.5|3866|1694
1614178670000|2021-02-24 14:57:50|3866.5|3865.5|3869|3868.5|3869|3868.5|3866|3865.5|1785
1614178680000|2021-02-24 14:58:00|3869.5|3868|3868|3867|3869.5|3869|3866.5|3866|2279
1614178690000|2021-02-24 14:58:10|3867.5|3866.5|3868.5|3868|3868.5|3868|3867.5|3866.5|819
1614178700000|2021-02-24 14:58:20|3868|3867.5|3863|3862|3869|3868|3862.5|3862|8847
1614178710000|2021-02-24 14:58:30|3862.5|3862.5|3864|3863|3864|3863|3861|3860.5|1693
1614178720000|2021-02-24 14:58:40|3863.5|3863.5|3865.5|3865|3866|3865.5|3863.5|3862.5|2260
1614178730000|2021-02-24 14:58:50|3865|3864.5|3866.5|3865.5|3866.5|3866|3865|3864.5|2438
1614178740000|2021-02-24 14:59:00|3866|3866|3866.5|3865.5|3866.5|3866|3866|3865.5|427
1614178750000|2021-02-24 14:59:10|3866|3866|3865|3864|3866.5|3866|3864.5|3864|1601
1614178760000|2021-02-24 14:59:20|3865.5|3864.5|3866.5|3865.5|3866.5|3865.5|3865|3864.5|2324
1614178770000|2021-02-24 14:59:30|3866|3866|3866.5|3866|3866.5|3866|3866|3865|618
1614178780000|2021-02-24 14:59:40|3866|3865.5|3867|3866|3867|3866|3866|3865.5|507
1614178790000|2021-02-24 14:59:50|3867.5|3866.5|3866.5|3865.5|3868|3867|3866.5|3865.5|4282
1614178800000|2021-02-24 15:00:00|3867|3866|3866.5|3865.5|3867|3866.5|3866|3865|1095
1614178810000|2021-02-24 15:00:10|3866|3865|3867|3866|3867|3866.5|3864.5|3863.5|3867
1614178820000|2021-02-24 15:00:20|3867.5|3866.5|3868.5|3868|3870|3869|3867.5|3866.5|2219
1614178830000|2021-02-24 15:00:30|3869|3868.5|3870.5|3869.5|3871|3870|3869|3868|2025
1614178840000|2021-02-24 15:00:40|3870|3870|3871.5|3871|3873|3872|3869.5|3869|2526
1614178850000|2021-02-24 15:00:50|3872|3870.5|3871.5|3870.5|3872|3871.5|3870.5|3869.5|2077
1614178860000|2021-02-24 15:01:00|3871|3870|3872.5|3871|3873|3872|3869.5|3869|2392
1614178870000|2021-02-24 15:01:10|3872|3871.5|3871|3870.5|3872|3871.5|3870.5|3869.5|1955
1614178880000|2021-02-24 15:01:20|3871.5|3871|3872|3871.5|3873|3872|3871.5|3870.5|1027
1614178890000|2021-02-24 15:01:30|3871.5|3871|3871.5|3870.5|3873|3872|3871|3870.5|2250
1614178900000|2021-02-24 15:01:40|3872|3871|3871.5|3870.5|3872.5|3871.5|3871.5|3870.5|1501
1614178910000|2021-02-24 15:01:50|3871|3871|3870.5|3869.5|3872.5|3872|3870|3869|1314
1614178920000|2021-02-24 15:02:00|3871|3870|3868.5|3868|3871.5|3870.5|3868|3867|2158
1614178930000|2021-02-24 15:02:10|3869|3868.5|3868.5|3867.5|3870|3869.5|3868|3866.5|1613
1614178940000|2021-02-24 15:02:20|3869|3868|3869|3868.5|3869.5|3868.5|3867.5|3866.5|1086
1614178950000|2021-02-24 15:02:30|3869.5|3869|3869.5|3868.5|3870|3869.5|3868|3866.5|1776
1614178960000|2021-02-24 15:02:40|3869|3869|3872|3871|3872.5|3871.5|3869|3868.5|736
1614178970000|2021-02-24 15:02:50|3871.5|3871.5|3871.5|3870.5|3872.5|3872|3871|3870.5|2040
1614178980000|2021-02-24 15:03:00|3872|3871|3873|3872|3873|3872.5|3872|3870.5|2581
1614178990000|2021-02-24 15:03:10|3872.5|3872.5|3872.5|3872|3874|3873.5|3872.5|3872|1664
1614179000000|2021-02-24 15:03:20|3873|3871.5|3871.5|3870.5|3873|3872|3870.5|3870|1217
1614179010000|2021-02-24 15:03:30|3871|3871|3871.5|3870.5|3871.5|3871|3870.5|3870|948
1614179020000|2021-02-24 15:03:40|3872|3871|3872.5|3871.5|3873|3872.5|3871.5|3871|2253
1614179030000|2021-02-24 15:03:50|3872|3872|3873.5|3872.5|3873.5|3873|3871.5|3870.5|975
1614179040000|2021-02-24 15:04:00|3873|3872|3874|3873|3874|3873.5|3873|3872|872
1614179050000|2021-02-24 15:04:10|3874.5|3873.5|3873|3872.5|3874.5|3874|3872|3871.5|2695
1614179060000|2021-02-24 15:04:20|3873.5|3873|3873|3872|3873.5|3873|3871.5|3870.5|1784
1614179070000|2021-02-24 15:04:30|3872.5|3872.5|3871.5|3870.5|3872.5|3872.5|3870|3869.5|4922
1614179080000|2021-02-24 15:04:40|3871|3870|3871.5|3870.5|3872|3871.5|3871|3870|213
1614179090000|2021-02-24 15:04:50|3872|3871|3873.5|3873|3873.5|3873|3871.5|3871|611
1614179100000|2021-02-24 15:05:00|3874|3873.5|3871.5|3871|3875.5|3874.5|3871.5|3871|22586
1614179110000|2021-02-24 15:05:10|3872|3871.5|3872|3871.5|3872|3871.5|3870.5|3869.5|1133
1614179120000|2021-02-24 15:05:20|3871.5|3871|3871.5|3870.5|3871.5|3871|3870|3869.5|655
1614179130000|2021-02-24 15:05:30|3871|3871|3871|3870.5|3871.5|3871|3870.5|3869.5|610
1614179140000|2021-02-24 15:05:40|3871.5|3871|3871|3870|3872.5|3872|3870.5|3870|4030
1614179150000|2021-02-24 15:05:50|3870.5|3869.5|3870.5|3870|3871|3870.5|3870|3869|309
1614179160000|2021-02-24 15:06:00|3871|3870.5|3873|3872.5|3874|3873|3871|3869.5|2883
1614179170000|2021-02-24 15:06:10|3872.5|3872|3874.5|3874|3875.5|3874.5|3872|3871.5|9120
1614179180000|2021-02-24 15:06:20|3874|3873.5|3876|3875|3876|3875.5|3874|3873.5|1572
1614179190000|2021-02-24 15:06:30|3875.5|3875.5|3876|3875.5|3876.5|3876|3875.5|3875|1976
1614179200000|2021-02-24 15:06:40|3876.5|3875|3875.5|3874.5|3876.5|3875|3874|3873.5|1666
1614179210000|2021-02-24 15:06:50|3875|3875|3874.5|3873.5|3875.5|3875|3874|3873.5|778
1614179220000|2021-02-24 15:07:00|3874|3874|3875|3874.5|3876|3875.5|3874|3873.5|1771
1614179230000|2021-02-24 15:07:10|3875.5|3875|3876.5|3875.5|3876.5|3876|3875|3874.5|818
1614179240000|2021-02-24 15:07:20|3876|3876|3877|3876.5|3877.5|3877|3875.5|3875|10863
1614179250000|2021-02-24 15:07:30|3877.5|3877|3877.5|3876.5|3878|3877.5|3877|3876.5|991
1614179260000|2021-02-24 15:07:40|3877|3877|3877.5|3877|3878|3877|3876.5|3876|1199
1614179270000|2021-02-24 15:07:50|3878|3877.5|3876.5|3876|3878|3877.5|3876.5|3876|1112
1614179280000|2021-02-24 15:08:00|3876|3875.5|3876|3875|3876|3875.5|3874|3873.5|3414
1614179290000|2021-02-24 15:08:10|3875.5|3875.5|3876|3875|3876|3875.5|3875|3874.5|1543
1614179300000|2021-02-24 15:08:20|3876.5|3875.5|3875.5|3874.5|3877|3876|3874.5|3873.5|1236
1614179310000|2021-02-24 15:08:30|3875|3875|3870.5|3869.5|3875.5|3875|3869|3868.5|5726
1614179320000|2021-02-24 15:08:40|3870|3870|3867.5|3867|3871.5|3871|3867|3866.5|1826
1614179330000|2021-02-24 15:08:50|3868|3866.5|3867.5|3866.5|3869|3868|3866.5|3865.5|3143
1614179340000|2021-02-24 15:09:00|3867|3866|3861.5|3861|3867|3866.5|3861.5|3860.5|2376
1614179350000|2021-02-24 15:09:10|3862|3861.5|3865.5|3864.5|3865.5|3865|3861.5|3861|2853
1614179360000|2021-02-24 15:09:20|3865|3864|3866|3865.5|3867|3866.5|3864|3863|997
1614179370000|2021-02-24 15:09:30|3866.5|3865|3867|3866|3867|3866|3864.5|3863.5|384
1614179380000|2021-02-24 15:09:40|3867.5|3866.5|3869|3868|3871|3870|3867.5|3866.5|3203
1614179390000|2021-02-24 15:09:50|3869.5|3868.5|3869.5|3869|3870|3869.5|3868.5|3867.5|1363
1614179400000|2021-02-24 15:10:00|3869|3868.5|3871.5|3871|3872.5|3871.5|3868.5|3867.5|2569
1614179410000|2021-02-24 15:10:10|3872|3870.5|3875|3874.5|3875.5|3874.5|3872|3870.5|6756
1614179420000|2021-02-24 15:10:20|3875.5|3874|3873.5|3873|3875.5|3874|3873|3872.5|5310
1614179430000|2021-02-24 15:10:30|3874|3873.5|3874.5|3873.5|3875.5|3874.5|3873|3872.5|8991
1614179440000|2021-02-24 15:10:40|3874|3874|3874|3873.5|3874.5|3874|3873.5|3873|782
1614179450000|2021-02-24 15:10:50|3874.5|3873|3873|3872|3875|3874|3872|3871.5|1292
1614179460000|2021-02-24 15:11:00|3872.5|3871.5|3873|3872|3873.5|3873|3871|3870.5|2459
1614179470000|2021-02-24 15:11:10|3873.5|3871.5|3872.5|3872|3873.5|3873|3872|3871|1169
1614179480000|2021-02-24 15:11:20|3873|3872.5|3872|3871|3873.5|3872.5|3872|3871|1139
1614179490000|2021-02-24 15:11:30|3871.5|3870.5|3872.5|3872|3873|3872|3871|3870.5|807
1614179500000|2021-02-24 15:11:40|3872|3871.5|3871|3870.5|3872.5|3872|3870.5|3870|1281
1614179510000|2021-02-24 15:11:50|3871.5|3871|3874.5|3873.5|3875|3874.5|3871.5|3871|1438
1614179520000|2021-02-24 15:12:00|3874|3873|3874|3873|3874.5|3874|3872.5|3872|1456
1614179530000|2021-02-24 15:12:10|3873.5|3872.5|3873.5|3873|3874.5|3874|3873.5|3872.5|4234
1614179540000|2021-02-24 15:12:20|3874|3872.5|3875|3874.5|3875.5|3875|3873|3872|10598
1614179550000|2021-02-24 15:12:30|3875.5|3875|3874.5|3874|3877|3876.5|3874.5|3873.5|4705
1614179560000|2021-02-24 15:12:40|3874|3873.5|3872.5|3872|3875|3874.5|3872.5|3872|4494
1614179570000|2021-02-24 15:12:50|3872|3871.5|3873|3872.5|3874|3873|3871|3870.5|1442
1614179580000|2021-02-24 15:13:00|3872.5|3872|3871|3870|3873|3872.5|3871|3870|795
1614179590000|2021-02-24 15:13:10|3870.5|3870.5|3871|3870|3872|3871|3870|3869.5|1262
1614179600000|2021-02-24 15:13:20|3870.5|3870.5|3873|3872|3873|3872.5|3870.5|3870|775
1614179610000|2021-02-24 15:13:30|3873.5|3872.5|3873|3872.5|3875|3874|3872.5|3872|1733
1614179620000|2021-02-24 15:13:40|3873.5|3873|3872|3871.5|3875|3874.5|3872|3871.5|4436
1614179630000|2021-02-24 15:13:50|3872.5|3872|3874.5|3874|3875|3874|3872|3871.5|713
1614179640000|2021-02-24 15:14:00|3874|3873.5|3871.5|3871|3874|3874|3871|3870.5|2419
1614179650000|2021-02-24 15:14:10|3872|3871.5|3873.5|3873|3873.5|3873|3872|3871.5|882
1614179660000|2021-02-24 15:14:20|3873|3872.5|3877.5|3877|3878|3877.5|3873|3872.5|3962
1614179670000|2021-02-24 15:14:30|3877|3876.5|3878|3877|3878|3877.5|3876|3875.5|1132
1614179680000|2021-02-24 15:14:40|3877.5|3877.5|3877|3876.5|3879|3878.5|3877|3876.5|2459
1614179690000|2021-02-24 15:14:50|3876.5|3876|3878|3877.5|3878.5|3877.5|3876.5|3875.5|590
1614179700000|2021-02-24 15:15:00|3878.5|3878|3879|3878|3879|3878.5|3878|3877.5|1861
1614179710000|2021-02-24 15:15:10|3878.5|3878.5|3878.5|3878|3879|3878.5|3878|3877.5|1261
1614179720000|2021-02-24 15:15:20|3879|3878.5|3879|3878.5|3879.5|3879|3878.5|3878|2998
1614179730000|2021-02-24 15:15:30|3879.5|3878|3879|3878|3879.5|3879|3878|3877.5|1918
1614179740000|2021-02-24 15:15:40|3878.5|3878.5|3878|3877.5|3879|3878.5|3877.5|3877|1055
1614179750000|2021-02-24 15:15:50|3878.5|3877|3879.5|3879|3880|3879.5|3878.5|3877|1139
1614179760000|2021-02-24 15:16:00|3880|3879.5|3879.5|3878.5|3880|3879.5|3878.5|3878|9013
1614179770000|2021-02-24 15:16:10|3880|3879|3879|3878.5|3880|3879|3878.5|3878|3722
1614179780000|2021-02-24 15:16:20|3878.5|3878|3878|3877.5|3879|3878.5|3878|3877|668
1614179790000|2021-02-24 15:16:30|3878.5|3878|3879|3878|3879|3878.5|3877.5|3877|2867
1614179800000|2021-02-24 15:16:40|3879.5|3879|3879|3878.5|3879.5|3879|3878.5|3878|1241
1614179810000|2021-02-24 15:16:50|3878.5|3878|3879|3878.5|3879.5|3878.5|3878.5|3878|753
1614179820000|2021-02-24 15:17:00|3879.5|3879|3878|3877.5|3879.5|3879|3878|3877.5|5517
1614179830000|2021-02-24 15:17:10|3878.5|3878|3879|3878.5|3879.5|3878.5|3878.5|3878|999
1614179840000|2021-02-24 15:17:20|3878.5|3878|3878.5|3878|3879|3878.5|3878.5|3878|282
1614179850000|2021-02-24 15:17:30|3879|3878.5|3879|3878.5|3880|3879.5|3879|3878.5|1768
1614179860000|2021-02-24 15:17:40|3878.5|3878|3879.5|3878.5|3879.5|3879|3878.5|3878|3992
1614179870000|2021-02-24 15:17:50|3879|3879|3878.5|3878|3879.5|3879|3878.5|3878|1255
1614179880000|2021-02-24 15:18:00|3879|3878.5|3879|3878.5|3879.5|3879|3879|3878|2156
1614179890000|2021-02-24 15:18:10|3879.5|3879|3879.5|3879|3880|3879.5|3879|3878.5|1297
1614179900000|2021-02-24 15:18:20|3880|3879.5|3879.5|3879|3880|3879.5|3879|3878.5|2200
1614179910000|2021-02-24 15:18:30|3880|3879.5|3879|3878.5|3880|3879.5|3879|3878.5|2185
1614179920000|2021-02-24 15:18:40|3878.5|3878|3878.5|3878|3879|3878.5|3878|3877.5|2138
1614179930000|2021-02-24 15:18:50|3878|3877.5|3878|3877.5|3879|3878.5|3878|3877.5|3469
1614179940000|2021-02-24 15:19:00|3878.5|3878|3878.5|3878|3879|3878.5|3878|3877.5|3058
1614179950000|2021-02-24 15:19:10|3879|3878.5|3878|3877.5|3879.5|3879|3878|3877.5|5969
1614179960000|2021-02-24 15:19:20|3878.5|3877|3877.5|3877|3878.5|3877|3876.5|3876|1727
1614179970000|2021-02-24 15:19:30|3878|3877.5|3879|3878|3880|3879.5|3878|3877.5|4356
1614179980000|2021-02-24 15:19:40|3878.5|3878.5|3879.5|3879|3879.5|3879|3878.5|3878.5|1266
1614179990000|2021-02-24 15:19:50|3879|3878.5|3879.5|3879|3880|3879.5|3879|3878.5|1365
1614180000000|2021-02-24 15:20:00|3879|3878.5|3879|3878.5|3879|3878.5|3878.5|3878|1700
1614180010000|2021-02-24 15:20:10|3878.5|3878|3878|3877.5|3879|3878|3878|3877.5|2448
1614180020000|2021-02-24 15:20:20|3877.5|3877|3877.5|3877|3877.5|3877|3877|3876.5|903
1614180030000|2021-02-24 15:20:30|3877|3876.5|3877.5|3877|3878|3877.5|3877|3876.5|3058
1614180040000|2021-02-24 15:20:40|3878|3877.5|3878.5|3877.5|3879|3878.5|3877.5|3876.5|2447
1614180050000|2021-02-24 15:20:50|3878|3878|3878.5|3878|3878.5|3878|3878|3877.5|232
1614180060000|2021-02-24 15:21:00|3878|3877.5|3878.5|3878|3879|3878.5|3878|3877.5|1049
1614180070000|2021-02-24 15:21:10|3879|3878.5|3878|3877.5|3879|3878.5|3878|3877.5|916
1614180080000|2021-02-24 15:21:20|3878.5|3878|3878|3877.5|3878.5|3878|3877.5|3876.5|1402
1614180090000|2021-02-24 15:21:30|3877.5|3877|3878|3877.5|3878|3877.5|3877.5|3877|159
1614180100000|2021-02-24 15:21:40|3878.5|3878|3878|3877.5|3878.5|3878|3878|3877.5|661
1614180110000|2021-02-24 15:21:50|3877.5|3877|3877|3876.5|3877.5|3877|3876.5|3875.5|3181
1614180120000|2021-02-24 15:22:00|3877.5|3877|3879|3878|3879|3878.5|3877|3876.5|2049
1614180130000|2021-02-24 15:22:10|3878.5|3877.5|3877.5|3877|3879|3877.5|3876.5|3876|3008
1614180140000|2021-02-24 15:22:20|3878|3877.5|3877.5|3876.5|3878|3877.5|3877|3876.5|902
1614180150000|2021-02-24 15:22:30|3878|3877|3879|3878|3879|3878|3877.5|3876.5|242
1614180160000|2021-02-24 15:22:40|3879.5|3878.5|3878|3877.5|3879.5|3879|3877.5|3877|8592
1614180170000|2021-02-24 15:22:50|3877.5|3877|3878|3877.5|3878|3877.5|3877|3876.5|1121
1614180180000|2021-02-24 15:23:00|3878.5|3878|3878|3877.5|3879|3878.5|3878|3877.5|750
1614180190000|2021-02-24 15:23:10|3877.5|3877|3879|3878.5|3879.5|3879|3877.5|3877|6458
1614180200000|2021-02-24 15:23:20|3879.5|3879|3879|3878.5|3880|3879.5|3879|3878.5|8100
1614180210000|2021-02-24 15:23:30|3878.5|3878|3878.5|3878|3879|3878.5|3878|3877.5|2654
1614180220000|2021-02-24 15:23:40|3879|3878.5|3879|3878.5|3879|3878.5|3879|3878|372
1614180230000|2021-02-24 15:23:50|3879.5|3879|3879.5|3879|3879.5|3879|3879|3878.5|1477
1614180240000|2021-02-24 15:24:00|3880|3879.5|3882|3881.5|3882|3881.5|3879.5|3879|20434
1614180250000|2021-02-24 15:24:10|3881.5|3881|3880.5|3880|3882|3881.5|3880.5|3880|3310
1614180260000|2021-02-24 15:24:20|3881|3880.5|3881|3880|3881.5|3881|3880.5|3880|1808
1614180270000|2021-02-24 15:24:30|3880.5|3880.5|3881|3880|3881|3880.5|3880.5|3880|166
1614180280000|2021-02-24 15:24:40|3880.5|3880.5|3881|3880|3881|3880.5|3880.5|3880|830
1614180290000|2021-02-24 15:24:50|3880.5|3880.5|3881|3880.5|3883|3882.5|3880.5|3880|17158
1614180300000|2021-02-24 15:25:00|3880.5|3880|3881|3880.5|3882|3881.5|3880.5|3880|2035
1614180310000|2021-02-24 15:25:10|3881.5|3881|3881.5|3881|3882.5|3882|3881|3880.5|2048
1614180320000|2021-02-24 15:25:20|3882|3881.5|3883|3882|3883|3882.5|3882|3881.5|1627
1614180330000|2021-02-24 15:25:30|3882.5|3882.5|3882|3881.5|3883|3882.5|3882|3881.5|3181
1614180340000|2021-02-24 15:25:40|3882.5|3882|3882.5|3881.5|3882.5|3882|3882|3881.5|359
1614180350000|2021-02-24 15:25:50|3883|3882|3883|3882.5|3883|3882.5|3882|3881.5|1778
1614180360000|2021-02-24 15:26:00|3882.5|3882|3883.5|3883|3883.5|3883|3882.5|3882|5729
1614180370000|2021-02-24 15:26:10|3884|3883.5|3884|3883|3884|3883.5|3883.5|3883|1471
1614180380000|2021-02-24 15:26:20|3884.5|3883.5|3884.5|3883.5|3884.5|3884|3884|3883.5|2632
1614180390000|2021-02-24 15:26:30|3884|3884|3884|3883.5|3884|3884|3884|3883.5|955
1614180400000|2021-02-24 15:26:40|3884.5|3884|3884.5|3884|3885|3884.5|3884|3883.5|1402
1614180410000|2021-02-24 15:26:50|3885|3884.5|3885|3884.5|3886|3885.5|3885|3884.5|19405
1614180420000|2021-02-24 15:27:00|3884.5|3884|3883.5|3883|3884.5|3884|3883|3882.5|3915
1614180430000|2021-02-24 15:27:10|3883|3882.5|3883.5|3883|3884.5|3884|3883|3882|6717
1614180440000|2021-02-24 15:27:20|3883|3882.5|3883.5|3883|3883.5|3883|3883|3882.5|688
1614180450000|2021-02-24 15:27:30|3883|3882.5|3883|3882.5|3884|3883.5|3883|3882.5|1004
1614180460000|2021-02-24 15:27:40|3882.5|3882|3883.5|3883|3884|3883.5|3882.5|3882|1359
1614180470000|2021-02-24 15:27:50|3884|3883.5|3883.5|3883|3884|3883.5|3883.5|3883|1328
1614180480000|2021-02-24 15:28:00|3884|3882.5|3883.5|3882.5|3884|3883|3883.5|3882.5|1170
1614180490000|2021-02-24 15:28:10|3883|3883|3883.5|3882.5|3883.5|3883|3883|3882.5|349
1614180500000|2021-02-24 15:28:20|3883|3883|3883|3882.5|3883|3883|3883|3882.5|440
1614180510000|2021-02-24 15:28:30|||||||||21
1614180520000|2021-02-24 15:28:40|3883.5|3883|3881.5|3881|3883.5|3883|3881.5|3881|2846
1614180530000|2021-02-24 15:28:50|3882|3881.5|3881.5|3881|3882|3881.5|3881.5|3881|905
1614180540000|2021-02-24 15:29:00|3882|3881.5|3882.5|3882|3883|3882.5|3882|3881|3669
1614180550000|2021-02-24 15:29:10|3883||3882.5||3883||3882.5||572
1614180560000|2021-02-24 15:29:20|3883|3882.5|3884|3883.5|3884.5|3884|3882.5|3882|1873
1614180570000|2021-02-24 15:29:30|3884.5|3883|3884.5|3884|3885|3884.5|3884|3883|3129
1614180580000|2021-02-24 15:29:40|3885|3884.5|3885.5|3885|3885.5|3885|3885|3884.5|949
1614180590000|2021-02-24 15:29:50|3886|3885.5|3883.5|3883|3886|3885.5|3883.5|3883|7609
1614180600000|2021-02-24 15:30:00|3883|3882.5|3884.5|3883.5|3884.5|3884|3883|3882.5|2630
1614180610000|2021-02-24 15:30:10|3884|3884|3884|3883|3885.5|3884.5|3883|3882.5|3263
1614180620000|2021-02-24 15:30:20|3883.5|3882|3883.5|3882.5|3884|3883.5|3883|3882|4801
1614180630000|2021-02-24 15:30:30|3884|3883|3884.5|3884|3884.5|3884|3884|3883|3196
1614180640000|2021-02-24 15:30:40|3884|3883.5|3883.5|3883|3884.5|3883.5|3883.5|3883|2420
1614180650000|2021-02-24 15:30:50|3883|3882.5|3881|3880.5|3883.5|3882.5|3880.5|3880|4077
1614180660000|2021-02-24 15:31:00|3881.5|3881|3883|3882.5|3883|3882.5|3881.5|3881|1201
1614180670000|2021-02-24 15:31:10|3883.5|3883|3884.5|3883.5|3884.5|3884|3883.5|3883|1232
1614180680000|2021-02-24 15:31:20|3884|3883|3883|3882.5|3884.5|3883|3882|3881.5|3156
1614180690000|2021-02-24 15:31:30|3883.5|3883|3883|3882.5|3883.5|3883|3883|3882.5|1468
1614180700000|2021-02-24 15:31:40|3882.5|3882|3883|3882|3883.5|3883|3882|3881.5|4602
1614180710000|2021-02-24 15:31:50|3883.5|3882.5|3885.5|3885|3886|3885|3883.5|3882.5|3943
1614180720000|2021-02-24 15:32:00|3886|3885.5|3886.5|3885.5|3886.5|3886|3885.5|3885|4477
1614180730000|2021-02-24 15:32:10|3886|3886|3888|3887.5|3888|3887.5|3886|3885.5|5003
1614180740000|2021-02-24 15:32:20|3887.5|3887|3886.5|3886|3888|3887|3886.5|3886|2794
1614180750000|2021-02-24 15:32:30|3887|3886.5|3887|3886.5|3887.5|3886.5|3886.5|3886|6970
1614180760000|2021-02-24 15:32:40|3887.5|3887|3888|3887.5|3888|3887.5|3887|3887|1638
1614180770000|2021-02-24 15:32:50|3888.5|3888|3889|3888.5|3889|3888.5|3888.5|3888|16203
1614180780000|2021-02-24 15:33:00|3889.5|3889|3889.5|3889|3890|3889.5|3889.5|3889|2164
1614180790000|2021-02-24 15:33:10|3890|3889.5|3889|3888.5|3890|3889.5|3889|3888.5|2814
1614180800000|2021-02-24 15:33:20|3889.5|3889|3888.5|3887.5|3889.5|3889|3888.5|3887.5|1292
1614180810000|2021-02-24 15:33:30|3889|3888|3889.5|3889|3889.5|3889|3888.5|3888|1525
1614180820000|2021-02-24 15:33:40|3889|3888.5|3889|3888|3889.5|3889|3888|3887.5|3765
1614180830000|2021-02-24 15:33:50|3888.5|3888.5|3886.5|3886|3890|3889|3886.5|3886|12177
1614180840000|2021-02-24 15:34:00|3887|3886.5|3887.5|3887|3888|3887|3886|3885.5|3497
1614180850000|2021-02-24 15:34:10|3888|3887.5|3889|3888.5|3889|3888.5|3888|3887.5|1459
1614180860000|2021-02-24 15:34:20|3889.5|3888|3889|3888.5|3891|3890.5|3889|3888|51615
1614180870000|2021-02-24 15:34:30|3888.5|3888|3886.5|3885.5|3889|3888.5|3886.5|3885.5|3830
1614180880000|2021-02-24 15:34:40|3887|3886|3887.5|3887|3888|3887|3886.5|3886|893
1614180890000|2021-02-24 15:34:50|3887|3886.5|3883|3882|3887|3886.5|3882.5|3882|5835
1614180900000|2021-02-24 15:35:00|3882.5|3882.5|3886|3885|3886.5|3885.5|3882.5|3882|1802
1614180910000|2021-02-24 15:35:10|3885.5|3885.5|3886.5|3886|3887.5|3887|3885|3884.5|852
1614180920000|2021-02-24 15:35:20|3887|3886.5|3887.5|3887|3889|3888.5|3887|3886.5|1068
1614180930000|2021-02-24 15:35:30|3888|3887.5|3887.5|3886.5|3888|3887.5|3886.5|3886|1837
1614180940000|2021-02-24 15:35:40|3887|3887|3887.5|3886.5|3887.5|3887|3887|3886.5|193
1614180950000|2021-02-24 15:35:50|3887|3886|3886.5|3886|3887|3886|3886|3885|2463
1614180960000|2021-02-24 15:36:00|3886|3885.5|3886|3885.5|3887.5|3886.5|3886|3885.5|5144
1614180970000|2021-02-24 15:36:10|3886.5|3886|3887.5|3886.5|3887.5|3887|3886.5|3886|739
1614180980000|2021-02-24 15:36:20|3888|3887|3887.5|3887|3888|3887.5|3887|3886.5|1651
1614180990000|2021-02-24 15:36:30|3888|3887.5|3887.5|3887|3888|3887.5|3887.5|3887|0
1614181000000|2021-02-24 15:36:40|3888|3887.5|3888|3887.5|3888|3887.5|3887|3886.5|2637
1614181010000|2021-02-24 15:36:50|3887.5|3887|3889.5|3888.5|3889.5|3889|3887.5|3887|970
1614181020000|2021-02-24 15:37:00|3889|3889|3890|3889.5|3890.5|3890|3888.5|3888|2777
1614181030000|2021-02-24 15:37:10|3890.5|3890|3891.5|3891|3892|3891|3889.5|3889|1526
1614181040000|2021-02-24 15:37:20|3891|3890.5|3891|3890|3891.5|3891|3890.5|3889.5|577
1614181050000|2021-02-24 15:37:30|3890.5|3890.5|3891|3890|3891|3890.5|3890.5|3890|0
1614181060000|2021-02-24 15:37:40|3890.5|3890.5|3891.5|3891|3892|3891|3890.5|3890.5|577
1614181070000|2021-02-24 15:37:50|3891|3890.5|3892|3891.5|3892.5|3892|3891|3890.5|9791
1614181080000|2021-02-24 15:38:00|3891.5|3891|3891.5|3891|3892.5|3891.5|3891|3890.5|2216
1614181090000|2021-02-24 15:38:10|3892|3890.5|3891|3890.5|3892|3891.5|3890.5|3889.5|2118
1614181100000|2021-02-24 15:38:20|3890.5|3890|3890|3889.5|3890.5|3890|3889.5|3889|669
1614181110000|2021-02-24 15:38:30|3890.5|3890|3890|3889.5|3890.5|3890|3890|3889|1081
1614181120000|2021-02-24 15:38:40|3889.5|3889|3890.5|3890|3891|3890.5|3889.5|3889|1788
1614181130000|2021-02-24 15:38:50|3891|3890.5|3891.5|3891|3891.5|3891|3890.5|3890|1594
1614181140000|2021-02-24 15:39:00|3892|3891.5|3892.5|3892|3893|3892.5|3891.5|3891|1690
1614181150000|2021-02-24 15:39:10|3893|3891.5|3892.5|3892|3893|3892|3892|3891.5|534
1614181160000|2021-02-24 15:39:20|3893|3892.5|3892|3891.5|3893.5|3893|3892|3891.5|5023
1614181170000|2021-02-24 15:39:30|3891.5|3891|3891|3890.5|3891.5|3891|3890|3889|9131
1614181180000|2021-02-24 15:39:40|3891.5|3891|3892|3891|3892|3891.5|3890.5|3890|2605
1614181190000|2021-02-24 15:39:50|3891.5|3891.5|3892|3891.5|3892|3891.5|3891.5|3891|715
1614181200000|2021-02-24 15:40:00|3891.5|3891|3892.5|3892|3893|3892.5|3891|3890.5|4171
1614181210000|2021-02-24 15:40:10|3893|3892.5|3893.5|3893|3893.5|3893|3892.5|3892|2041
1614181220000|2021-02-24 15:40:20|3894|3893.5|3893|3892.5|3894|3893.5|3892.5|3892|5320
1614181230000|2021-02-24 15:40:30|3892.5|3892|3892.5|3892|3892.5|3892.5|3892.5|3892|1016
1614181240000|2021-02-24 15:40:40|3892|3891.5|3892|3891.5|3893.5|3892.5|3892|3891|4425
1614181250000|2021-02-24 15:40:50|3891.5|3891|3893.5|3893|3894|3893|3891|3890.5|18156
1614181260000|2021-02-24 15:41:00|3894|3893.5|3893|3892.5|3894|3893.5|3892.5|3892|3445
1614181270000|2021-02-24 15:41:10|3892.5|3892|3894|3893.5|3894|3893.5|3892.5|3892|3121
1614181280000|2021-02-24 15:41:20|3893.5|3893|3894.5|3893.5|3894.5|3894|3893.5|3893|4825
1614181290000|2021-02-24 15:41:30|3894|3892|3894.5|3893.5|3894.5|3894|3892.5|3892|6308
1614181300000|2021-02-24 15:41:40|3894|3893|3894.5|3894|3895|3894.5|3894|3893|9900
1614181310000|2021-02-24 15:41:50|3894|3893.5|3893|3892|3894|3893.5|3893|3892|1874
1614181320000|2021-02-24 15:42:00|3892.5|3892.5|3894|3893.5|3894|3893.5|3892.5|3892|534
1614181330000|2021-02-24 15:42:10|3893.5|3893|3894|3893|3894|3893.5|3893|3892|1441
1614181340000|2021-02-24 15:42:20|3893.5|3892.5|3891.5|3891|3894|3892.5|3891.5|3891|13599
1614181350000|2021-02-24 15:42:30|3892|3891.5|3892|3891.5|3893|3892|3891.5|3891|1509
1614181360000|2021-02-24 15:42:40|3892.5|3891|3892|3891|3892.5|3891.5|3891.5|3891|541
1614181370000|2021-02-24 15:42:50|3891.5|3891.5|3893|3892.5|3893.5|3892.5|3891.5|3891|2428
1614181380000|2021-02-24 15:43:00|3892.5|3892|3892|3891.5|3893|3892.5|3891.5|3891|2273
1614181390000|2021-02-24 15:43:10|3891.5|3891|3893|3892.5|3893|3892.5|3891.5|3891|233
1614181400000|2021-02-24 15:43:20|3892.5|3892|3892.5|3892|3893.5|3893|3892|3891.5|2905
1614181410000|2021-02-24 15:43:30|3893|3892.5|3893.5|3892.5|3893.5|3893|3892.5|3892|3167
1614181420000|2021-02-24 15:43:40|3893|3892|3893|3892|3893.5|3892.5|3892.5|3892|675
1614181430000|2021-02-24 15:43:50|3892.5|3892.5|3892.5|3892|3892.5|3892.5|3892.5|3892|30
1614181440000|2021-02-24 15:44:00|3892|3891.5|3894|3893|3894|3893|3892|3891|30948
1614181450000|2021-02-24 15:44:10|3893.5|3892.5|3894|3893.5|3894.5|3894|3893.5|3892.5|907
1614181460000|2021-02-24 15:44:20|3894.5|3894|3894|3893.5|3895|3894|3894|3893.5|208
1614181470000|2021-02-24 15:44:30|3894.5|3894|3894|3893.5|3894.5|3894|3894|3893.5|1290
1614181480000|2021-02-24 15:44:40|3894.5|3894|3895|3894.5|3895|3894.5|3894.5|3894|860
1614181490000|2021-02-24 15:44:50|3894.5|3894|3895|3894.5|3895|3894.5|3894.5|3894|246
1614181500000|2021-02-24 15:45:00|3894.5|3894|3895|3894.5|3895.5|3894.5|3894.5|3894|31133
1614181510000|2021-02-24 15:45:10|3895.5|3895|3896|3895.5|3896|3895.5|3895|3895|4119
1614181520000|2021-02-24 15:45:20|3895.5|3895|3895.5|3895|3896|3895|3895|3894|4475
1614181530000|2021-02-24 15:45:30|3895|3894.5|3895.5|3895|3895.5|3895|3895|3894.5|2935
1614181540000|2021-02-24 15:45:40|3895|3894.5|3895|3894.5|3895.5|3895|3895|3894.5|700
1614181550000|2021-02-24 15:45:50|3895.5|3895|3894|3893.5|3896|3895.5|3894|3893.5|3695
1614181560000|2021-02-24 15:46:00|3894.5|3894|3895|3894.5|3895|3894.5|3894.5|3894|3830
1614181570000|2021-02-24 15:46:10|3894.5|3894|3895|3894.5|3895.5|3895|3894.5|3894|450
1614181580000|2021-02-24 15:46:20|3895.5|3895|3895|3894.5|3895.5|3895|3895|3894.5|1084
1614181590000|2021-02-24 15:46:30|3895.5|3894|3895.5|3895|3895.5|3895|3894.5|3894|4037
1614181600000|2021-02-24 15:46:40|3896|3894.5|3894.5|3894|3896|3894.5|3894|3893.5|4439
1614181610000|2021-02-24 15:46:50|3895|3894.5|3895.5|3895|3895.5|3895|3894.5|3894|1515
1614181620000|2021-02-24 15:47:00|3896|3895.5|3895|3894.5|3896|3895.5|3894.5|3894|7054
1614181630000|2021-02-24 15:47:10|3894.5|3894|3894|3893.5|3895|3894.5|3894|3893.5|1209
1614181640000|2021-02-24 15:47:20|3894.5|3894|3894.5|3894|3895|3894|3894|3893.5|1220
1614181650000|2021-02-24 15:47:30|3895|3894.5|3895|3894.5|3895.5|3895|3894.5|3894|5624
1614181660000|2021-02-24 15:47:40|3895.5|3895|3895|3894.5|3895.5|3895|3895|3894.5|2038
1614181670000|2021-02-24 15:47:50|3894.5|3894|3895|3894.5|3895|3894.5|3894.5|3894|33
1614181680000|2021-02-24 15:48:00|3894.5|3894|3894|3893.5|3894.5|3894|3894|3893.5|1964
1614181690000|2021-02-24 15:48:10|3894.5|3894|3894.5|3894|3894.5|3894|3894|3893.5|1051
1614181700000|2021-02-24 15:48:20|3894|3893.5|3894|3893.5|3894|3894|3894|3893.5|1705
1614181710000|2021-02-24 15:48:30|3893.5|3893|3892.5|3892|3893.5|3893|3892|3891.5|3503
1614181720000|2021-02-24 15:48:40|3893|3892.5|3893|3892.5|3894|3893.5|3892.5|3892.5|1629
1614181730000|2021-02-24 15:48:50|||||||||1212
1614181740000|2021-02-24 15:49:00|3892.5|3892|3892|3891.5|3892.5|3892|3891.5|3890.5|2164
1614181750000|2021-02-24 15:49:10|3891.5|3891|3891.5|3891|3891.5|3891|3891.5|3891|1035
1614181760000|2021-02-24 15:49:20|3891|3890.5|3888|3887.5|3891|3890.5|3888|3887.5|8512
1614181770000|2021-02-24 15:49:30|3887.5|3887|3886.5|3885.5|3887.5|3887|3885|3884.5|3736
1614181780000|2021-02-24 15:49:40|3887|3886|3887|3886.5|3888|3887|3886.5|3886|1048
1614181790000|2021-02-24 15:49:50|3887.5|3887|3887|3886.5|3888|3887.5|3886.5|3886|1149
1614181800000|2021-02-24 15:50:00|3886.5|3886|3889.5|3889|3890|3889.5|3886.5|3886|4921
1614181810000|2021-02-24 15:50:10|3890|3889.5|3889.5|3889|3890|3889.5|3889.5|3889|1726
1614181820000|2021-02-24 15:50:20|3889|3888.5|3889|3888.5|3890|3889.5|3889|3888.5|2179
1614181830000|2021-02-24 15:50:30|3888.5|3888|3888.5|3888|3888.5|3888|3888.5|3888|5867
1614181840000|2021-02-24 15:50:40|3889|3888.5|3888.5|3888|3889|3888.5|3888.5|3888|909
1614181850000|2021-02-24 15:50:50|3888|3887.5|3888.5|3887.5|3888.5|3888|3888|3887.5|1826
1614181860000|2021-02-24 15:51:00|3888|3888|3887.5|3887|3888.5|3888|3887.5|3887|3293
1614181870000|2021-02-24 15:51:10|3887|3886.5|3885.5|3885|3887.5|3886.5|3885|3884.5|3096
1614181880000|2021-02-24 15:51:20|3886|3885.5|3885.5|3885|3886.5|3886|3885.5|3885|1505
1614181890000|2021-02-24 15:51:30|3886|3885.5|3886|3885|3886.5|3886|3885.5|3885|2152
1614181900000|2021-02-24 15:51:40|3885.5|3884.5|3886|3885.5|3886|3885.5|3885|3884|2850
1614181910000|2021-02-24 15:51:50|3885.5|3885|3885.5|3885|3886|3885.5|3885|3884.5|2026
1614181920000|2021-02-24 15:52:00|3885|3884.5|3886.5|3886|3886.5|3886|3885|3884.5|2237
1614181930000|2021-02-24 15:52:10|3886|3885.5|3886|3885|3886|3886|3885.5|3885|1230
1614181940000|2021-02-24 15:52:20|3885.5|3885.5|3886|3885.5|3886.5|3886|3885.5|3885|5724
1614181950000|2021-02-24 15:52:30|3885.5|3885|3886.5|3885.5|3886.5|3886|3885.5|3885|4088
1614181960000|2021-02-24 15:52:40|3886|3885|3885|3884.5|3886|3885|3885|3884.5|836
1614181970000|2021-02-24 15:52:50|3885.5|3885|3885.5|3885|3886.5|3886|3885.5|3884.5|9939
1614181980000|2021-02-24 15:53:00|3885|3884.5|3886|3885.5|3886.5|3886|3885|3884.5|3939
1614181990000|2021-02-24 15:53:10|3886.5|3886|3887.5|3886.5|3887.5|3887|3886.5|3886|3164
1614182000000|2021-02-24 15:53:20|3887|3887|3887.5|3887|3888.5|3888|3887|3887|7238
1614182010000|2021-02-24 15:53:30|3888|3887.5|3888|3887|3888|3887.5|3887.5|3887|1200
1614182020000|2021-02-24 15:53:40|3887.5|3886.5|3886.5|3886|3888|3887.5|3886.5|3886|2743
1614182030000|2021-02-24 15:53:50|3886|3885.5|3886.5|3885.5|3886.5|3886|3886|3885.5|865
1614182040000|2021-02-24 15:54:00|3886|3886|3887|3886.5|3887|3886.5|3886|3885.5|526
1614182050000|2021-02-24 15:54:10|3886.5|3886|3887.5|3887|3887.5|3887|3886.5|3886|2212
1614182060000|2021-02-24 15:54:20|3887|3886.5|3887.5|3887|3887.5|3887|3887|3886.5|306
1614182070000|2021-02-24 15:54:30|3888|3887.5|3887.5|3887|3888|3887.5|3887.5|3887|2029
1614182080000|2021-02-24 15:54:40|3888|3887.5|3886.5|3886|3888|3887.5|3886.5|3886|4753
1614182090000|2021-02-24 15:54:50|3886|3885.5|3886.5|3885.5|3887|3886|3886|3885.5|972
1614182100000|2021-02-24 15:55:00|3886|3886|3887|3886.5|3887.5|3886.5|3886|3885.5|13138
1614182110000|2021-02-24 15:55:10|3887.5||3887||3887.5||3887||10223
1614182120000|2021-02-24 15:55:20|3886.5|3886|3888|3887.5|3888|3887.5|3886.5|3886|7135
1614182130000|2021-02-24 15:55:30|3888.5|3888|3888|3887.5|3888.5|3888|3888|3887.5|3960
1614182140000|2021-02-24 15:55:40|3888.5|3888|3888|3887.5|3888.5|3888|3888|3887.5|2768
1614182150000|2021-02-24 15:55:50|3888.5|3888|3888|3887.5|3889|3888|3888|3887.5|7138
1614182160000|2021-02-24 15:56:00|3888.5|3888|3889|3888.5|3889|3888.5|3888|3887.5|7024
1614182170000|2021-02-24 15:56:10|3889.5|3888|3888.5|3888|3889.5|3889|3888.5|3888|1055
1614182180000|2021-02-24 15:56:20|3889|3888.5|3889|3888.5|3889.5|3889|3889|3888.5|1393
1614182190000|2021-02-24 15:56:30|3888.5|3888|3889.5|3889|3890|3889|3888.5|3888|1712
1614182200000|2021-02-24 15:56:40|3890|3889.5|3892|3891|3892|3891|3890|3889|4500
1614182210000|2021-02-24 15:56:50|3892.5|3891.5|3892|3891.5|3892.5|3892|3891.5|3891|5200
1614182220000|2021-02-24 15:57:00|3891.5|3891|3892|3891.5|3892|3891.5|3891.5|3891|720
1614182230000|2021-02-24 15:57:10|3891.5|3891|3891.5|3891|3891.5|3891|3890.5|3890|3719
1614182240000|2021-02-24 15:57:20|3892.5|3891.5|3891.5|3891|3892.5|3892|3891.5|3891|2983
1614182250000|2021-02-24 15:57:30|3891|3890.5|3888.5|3888|3891|3890.5|3888|3887.5|6341
1614182260000|2021-02-24 15:57:40|3889|3888.5|3889|3888.5|3890|3889.5|3889|3888.5|701
1614182270000|2021-02-24 15:57:50|3888.5|3888|3889|3888|3889|3888|3888|3887.5|789
1614182280000|2021-02-24 15:58:00|3888.5|3887.5|3888.5|3888|3889|3888.5|3888|3887.5|983
1614182290000|2021-02-24 15:58:10|3889|3888.5|3889|3888.5|3889.5|3889|3888.5|3888|1869
1614182300000|2021-02-24 15:58:20|3889.5|3889|3889|3888.5|3889.5|3889|3889|3888.5|509
1614182310000|2021-02-24 15:58:30|3888.5|3888|3887.5|3887|3888.5|3888|3887|3886.5|3957
1614182320000|2021-02-24 15:58:40|3888|3887.5|3888|3887.5|3888|3887.5|3888|3887.5|587
1614182330000|2021-02-24 15:58:50|3887.5|3887|3886.5|3886|3888|3887.5|3886.5|3886|2031
1614182340000|2021-02-24 15:59:00|3887|3886.5|3888|3887|3888|3887|3887|3886.5|1277
1614182350000|2021-02-24 15:59:10|3887.5|3887.5|3887.5|3887|3888.5|3888|3887.5|3887|927
1614182360000|2021-02-24 15:59:20|3887|3886.5|3885|3884.5|3887|3886.5|3884|3883.5|24337
1614182370000|2021-02-24 15:59:30|3885.5|3885|3885.5|3885|3885.5|3885|3885|3884.5|2058
1614182380000|2021-02-24 15:59:40|3885|3884.5|3884.5|3884|3885.5|3885|3884|3883.5|1402
1614182390000|2021-02-24 15:59:50|3884|3883.5|3884.5|3884|3884.5|3884|3884|3883.5|269
1614182400000|2021-02-24 16:00:00|3885|3884.5|3886|3885|3886.5|3886|3884.5|3884|2625
1614182410000|2021-02-24 16:00:10|3885.5|3885.5|3885.5|3885|3886|3885.5|3885|3884.5|3773
1614182420000|2021-02-24 16:00:20|3886|3885.5|3886.5|3886|3887.5|3887|3885.5|3885|4546
1614182430000|2021-02-24 16:00:30|3887|3886.5|3887.5|3887|3887.5|3887|3887|3886|724
1614182440000|2021-02-24 16:00:40|3888|3887.5|3887|3886.5|3888|3887.5|3886.5|3886|5139
1614182450000|2021-02-24 16:00:50|3887.5|3887|3887|3886.5|3887.5|3887|3887|3886.5|891
1614182460000|2021-02-24 16:01:00|3887.5|3887|3887.5|3887|3887.5|3887|3887.5|3887|1535
1614182470000|2021-02-24 16:01:10|3887|3886.5|3887|3886.5|3887.5|3886.5|3886.5|3886|2880
1614182480000|2021-02-24 16:01:20|3886.5|3886|3888|3887.5|3888|3887.5|3886.5|3886|1085
1614182490000|2021-02-24 16:01:30|3887.5|3887|3887.5|3887|3888|3887.5|3887|3886|1598
1614182500000|2021-02-24 16:01:40|||||||||900
1614182510000|2021-02-24 16:01:50|3888.5|3888|3889.5|3889|3890|3889.5|3887.5|3887|14003
1614182520000|2021-02-24 16:02:00|3890|3889.5|3889.5|3889|3890.5|3889.5|3889.5|3889|1898
1614182530000|2021-02-24 16:02:10|3890|3889.5|3890|3889.5|3890|3889.5|3889.5|3889|290
1614182540000|2021-02-24 16:02:20|3890.5|3890|3890.5|3890|3891|3890.5|3890|3890|3475
1614182550000|2021-02-24 16:02:30|3890|3889.5|3890|3889.5|3890|3890|3890|3889.5|557
1614182560000|2021-02-24 16:02:40|3889.5|3889|3890|3889.5|3890.5|3890|3889.5|3889|4999
1614182570000|2021-02-24 16:02:50|3889.5|3889|3890.5|3889.5|3890.5|3890|3889.5|3889|1586
1614182580000|2021-02-24 16:03:00|3890|3890|3889|3888.5|3890|3890|3888.5|3888|7112
1614182590000|2021-02-24 16:03:10|3889.5|3889|3889.5|3889|3889.5|3889|3889|3888.5|601
1614182600000|2021-02-24 16:03:20|3890|3889.5|3889.5|3889|3890|3889.5|3889.5|3889|1845
1614182610000|2021-02-24 16:03:30|3889|3888.5|3889.5|3889|3890|3889.5|3889|3888.5|6969
1614182630000|2021-02-24 16:03:50|||||||||200
1614182640000|2021-02-24 16:04:00|3890|3889.5|3889.5|3889|3891.5|3890.5|3889.5|3889|5718
1614182650000|2021-02-24 16:04:10|3890|3889.5|3889.5|3889|3890.5|3890|3889.5|3889|1705
1614182660000|2021-02-24 16:04:20|3890|3889.5|3889.5|3889|3890|3889.5|3889.5|3889|1280
1614182670000|2021-02-24 16:04:30|3889|3888.5|3890|3889.5|3891|3890|3888.5|3888|8912
1614182680000|2021-02-24 16:04:40|3890.5|3890|3890|3889.5|3891|3890|3889.5|3889|1069
1614182690000|2021-02-24 16:04:50|3890.5|3890|3891.5|3891|3891.5|3891|3890.5|3889.5|1880
1614182700000|2021-02-24 16:05:00|3892|3891.5|3893.5|3893|3894|3893.5|3892|3891.5|5507
1614182710000|2021-02-24 16:05:10|3894|3893.5|3894|3893|3894|3893.5|3893.5|3893|4620
1614182720000|2021-02-24 16:05:20|3893.5|3893.5|3894|3893|3894|3893.5|3893|3892.5|7256
1614182730000|2021-02-24 16:05:30|3894.5|3893.5|3895.5|3895|3895.5|3895|3893.5|3892.5|11490
1614182740000|2021-02-24 16:05:40|3896|3895.5|3895.5|3895|3896|3895.5|3895.5|3895|454
1614182750000|2021-02-24 16:05:50|||||||||292
1614182760000|2021-02-24 16:06:00|3896|3895.5|3896|3895.5|3896|3895.5|3895.5|3895|1289
1614182770000|2021-02-24 16:06:10|3896.5|3896|3896|3895.5|3896.5|3896|3896|3895.5|263
1614182780000|2021-02-24 16:06:20|3895.5|3895|3897|3896.5|3897.5|3897|3895.5|3895|9847
1614182790000|2021-02-24 16:06:30|3896.5|3896|3897|3896.5|3897.5|3897|3896.5|3896|1054
1614182800000|2021-02-24 16:06:40|3897.5|3897|3898|3897.5|3898|3897.5|3896.5|3896|9543
1614182810000|2021-02-24 16:06:50|3897.5|3897|3898|3897.5|3898|3897.5|3897.5|3897|380
1614182820000|2021-02-24 16:07:00|3897.5|3897|3897.5|3897|3898|3897.5|3897.5|3897|794
1614182830000|2021-02-24 16:07:10|3897|3896.5|3897|3896.5|3897.5|3897|3897|3896.5|2910
1614182840000|2021-02-24 16:07:20|3897.5|3897|3898|3897.5|3898|3897.5|3897.5|3897|4112
1614182850000|2021-02-24 16:07:30|3897.5|3897|3897.5|3897|3898|3897.5|3897.5|3897|3278
1614182860000|2021-02-24 16:07:40|3898|3897.5|3898|3897.5|3898|3897.5|3897.5|3897|209
1614182870000|2021-02-24 16:07:50|3898.5|3898|3898|3897.5|3898.5|3898|3898|3897.5|1094
1614182880000|2021-02-24 16:08:00|3897.5|3897|3898|3897.5|3898.5|3897.5|3897.5|3897|4285
1614182890000|2021-02-24 16:08:10|3897.5|3897|3896.5|3896|3898.5|3897.5|3896.5|3896|1959
1614182900000|2021-02-24 16:08:20|3896|3895.5|3896.5|3896|3896.5|3896|3895.5|3895|2917
1614182910000|2021-02-24 16:08:30|3896|3895.5|3896.5|3895.5|3896.5|3896|3896|3895.5|650
1614182920000|2021-02-24 16:08:40|3896|3896|3897.5|3897|3897.5|3897|3896|3895.5|4391
1614182930000|2021-02-24 16:08:50|3898|3897.5|3898.5|3897.5|3898.5|3897.5|3897.5|3897|1626
1614182940000|2021-02-24 16:09:00|3898|3897|3898.5|3897.5|3898.5|3898|3897.5|3897|1972
1614182950000|2021-02-24 16:09:10|3898|3898|3898|3897.5|3898|3898|3898|3897.5|1300
1614182960000|2021-02-24 16:09:20|3898.5|3898|3898|3897.5|3898.5|3898|3898|3897.5|4472
1614182970000|2021-02-24 16:09:30|3898.5|3898|3898|3897.5|3898.5|3898|3898|3897.5|5325
1614182980000|2021-02-24 16:09:40|3898.5|3898|3898.5|3898|3898.5|3898|3898|3897.5|1120
1614182990000|2021-02-24 16:09:50|||||||||261
1614183000000|2021-02-24 16:10:00|3899|3898.5|3899.5|3899|3900|3899.5|3898.5|3898|13660
1614183010000|2021-02-24 16:10:10|3900|3899.5|3902.5|3901.5|3903|3902.5|3899.5|3899|163542
1614183020000|2021-02-24 16:10:20|3903|3902|3904|3903.5|3904|3903.5|3902.5|3901.5|5254
1614183030000|2021-02-24 16:10:30|3903.5|3903|3902.5|3902|3904|3903|3902|3901.5|4052
1614183040000|2021-02-24 16:10:40|3903|3902.5|3901.5|3900.5|3903|3902.5|3901.5|3900.5|2195
1614183050000|2021-02-24 16:10:50|3902|3901|3901.5|3900.5|3902.5|3901.5|3901|3900.5|980
1614183060000|2021-02-24 16:11:00|3902|3901|3902|3901.5|3902.5|3901.5|3901|3900.5|318
1614183070000|2021-02-24 16:11:10|3902.5|3902|3903|3902.5|3903|3902.5|3902|3901.5|819
1614183080000|2021-02-24 16:11:20|3902.5|3902|3903|3902|3903.5|3903|3902.5|3902|2127
1614183090000|2021-02-24 16:11:30|3902.5|3902.5|3905|3904.5|3905|3904.5|3902.5|3902|3192
1614183100000|2021-02-24 16:11:40|3904.5|3904|3904.5|3903.5|3904.5|3904|3903|3902.5|5526
1614183110000|2021-02-24 16:11:50|3904|3904|3904.5|3904|3905|3904.5|3904|3904|770
1614183120000|2021-02-24 16:12:00|3905|3904.5|3904.5|3904|3905|3904.5|3904.5|3904|230
1614183130000|2021-02-24 16:12:10|3904|3903.5|3904|3903.5|3905|3904.5|3903|3902|6938
1614183140000|2021-02-24 16:12:20|3904.5|3904|3905|3904.5|3905|3904.5|3904|3904|748
1614183150000|2021-02-24 16:12:30|3905.5|3905|3906|3905.5|3906|3905.5|3905|3904.5|3419
1614183160000|2021-02-24 16:12:40|3905.5|3905|3907.5|3906.5|3907.5|3906.5|3905.5|3905|6930
1614183170000|2021-02-24 16:12:50|3907|3905.5|3906.5|3905.5|3907|3906.5|3906|3905.5|9564
1614183180000|2021-02-24 16:13:00|3907|3906|3907|3906.5|3907.5|3907|3907|3906|2054
1614183190000|2021-02-24 16:13:10|3906.5|3906|3907|3906|3907|3906.5|3905.5|3905|2150
1614183200000|2021-02-24 16:13:20|3907.5|3906.5|3907.5|3907|3907.5|3907|3907|3906|1170
1614183210000|2021-02-24 16:13:30|3907|3906.5|3907.5|3907|3907.5|3907|3907|3906.5|305
1614183220000|2021-02-24 16:13:40|3908|3907.5|3907.5|3907|3908|3907.5|3907|3906.5|2134
1614183230000|2021-02-24 16:13:50|3908|3907.5|3908.5|3908|3908.5|3908|3908|3907.5|2698
1614183240000|2021-02-24 16:14:00|3908|3907.5|3908.5|3908|3908.5|3908|3908|3907.5|1861
1614183250000|2021-02-24 16:14:10|3908|3907.5|3908.5|3908|3908.5|3908|3908|3907.5|4917
1614183260000|2021-02-24 16:14:20|3908|3907.5|3909|3908.5|3909|3908.5|3908|3907.5|3872
1614183270000|2021-02-24 16:14:30|3908.5|3908|3909|3908.5|3909.5|3909|3908.5|3908|2445
1614183280000|2021-02-24 16:14:40|3908.5|3908|3906.5|3906|3909.5|3908.5|3906.5|3906|9236
1614183290000|2021-02-24 16:14:50|3906|3905.5|3906|3905.5|3906.5|3906|3905.5|3905|2446
1614183300000|2021-02-24 16:15:00|3905.5|3905|3904.5|3904|3905.5|3905.5|3904.5|3904|2111
1614183310000|2021-02-24 16:15:10|3905|3904.5|3906|3905.5|3906.5|3906|3905|3904.5|3275
1614183320000|2021-02-24 16:15:20|3906.5|3906|3907|3906.5|3907|3906.5|3906.5|3906|1953
1614183330000|2021-02-24 16:15:30|3907.5|3907|3907|3906.5|3908.5|3908|3907|3906.5|3874
1614183340000|2021-02-24 16:15:40|3907.5|3907|3907|3906.5|3908|3907.5|3906.5|3905.5|2852
1614183350000|2021-02-24 16:15:50|3906.5|3906|3907|3906.5|3907.5|3907|3906.5|3905.5|5238
1614183360000|2021-02-24 16:16:00|3907.5|3907|3907.5|3907|3908|3907.5|3906.5|3906|6468
1614183370000|2021-02-24 16:16:10|3907|3906.5|3905.5|3904.5|3907.5|3907|3905.5|3904.5|5942
1614183380000|2021-02-24 16:16:20|3905|3905|3904.5|3904|3905.5|3905|3904.5|3904|2333
1614183390000|2021-02-24 16:16:30|3904|3903.5|3904.5|3904|3905|3904|3904|3903.5|2219
1614183400000|2021-02-24 16:16:40|3904|3903.5|3903.5|3903|3904.5|3903.5|3903.5|3903|4226
1614183410000|2021-02-24 16:16:50|3904|3903.5|3903.5|3903|3904|3903.5|3902.5|3902|2539
1614183420000|2021-02-24 16:17:00|3903|3902.5|3903|3902.5|3903.5|3903|3903|3902.5|700
1614183430000|2021-02-24 16:17:10|3902.5|3902|3902.5|3901.5|3903|3902|3901.5|3901|10224
1614183440000|2021-02-24 16:17:20|3902|3902|3900|3899.5|3902.5|3902|3900|3899.5|7135
1614183450000|2021-02-24 16:17:30|3899.5|3899|3901|3900.5|3901|3900.5|3899.5|3899|3845
1614183460000|2021-02-24 16:17:40|3901.5|3901|3901|3900.5|3901.5|3901|3901|3900.5|874
1614183470000|2021-02-24 16:17:50|3901.5|3901|3901.5|3901|3901.5|3901|3901|3900.5|1887
1614183480000|2021-02-24 16:18:00|3901|3900.5|3901.5|3900.5|3901.5|3901|3901|3900.5|3120
1614183490000|2021-02-24 16:18:10|3901|3901|3901.5|3901|3901.5|3901|3901|3900.5|948
1614183500000|2021-02-24 16:18:20|3901|3900.5|3901.5|3900.5|3901.5|3901|3901|3900.5|4937
1614183510000|2021-02-24 16:18:30|3901|3901|3901|3900|3901|3901|3900.5|3900|3991
1614183520000|2021-02-24 16:18:40|3901.5|3900.5|3901.5|3901|3902|3901|3901|3900.5|4836
1614183530000|2021-02-24 16:18:50|3901|3900.5|3901|3900.5|3901|3900.5|3901|3900.5|66
1614183540000|2021-02-24 16:19:00|3901.5|3901|3903|3902.5|3903|3902.5|3901|3900.5|3102
1614183550000|2021-02-24 16:19:10|3903.5|3903|3904.5|3904|3905|3904|3903|3902.5|4268
1614183560000|2021-02-24 16:19:20|3905|3903.5|3904.5|3904|3905|3904.5|3904.5|3903.5|3007
1614183570000|2021-02-24 16:19:30|3904|3903.5|3903.5|3903|3904.5|3904|3903.5|3903|5177
1614183580000|2021-02-24 16:19:40|3904|3903.5|3903.5|3902.5|3904|3903.5|3902.5|3901.5|2637
1614183590000|2021-02-24 16:19:50|3903|3902|3902.5|3902|3903|3902.5|3902|3901.5|3416
1614183600000|2021-02-24 16:20:00|3903|3902.5|3903|3902.5|3904|3903|3903|3902|3576
1614183610000|2021-02-24 16:20:10|3903.5|3903|3903.5|3903|3904.5|3904|3903|3902.5|6999
1614183620000|2021-02-24 16:20:20|3904|3903.5|3902.5|3902|3904|3903.5|3902|3901.5|2377
1614183630000|2021-02-24 16:20:30|3903|3902.5|3902|3901.5|3903|3902.5|3902|3901|3839
1614183640000|2021-02-24 16:20:40|3901.5|3901|3901|3900|3901.5|3901|3901|3900|746
1614183650000|2021-02-24 16:20:50|3900.5|3899.5|3899|3898.5|3900.5|3899.5|3898.5|3898|3294
1614183660000|2021-02-24 16:21:00|3899.5|3899|3901|3900.5|3901.5|3900.5|3899.5|3899|4261
1614183670000|2021-02-24 16:21:10|3900.5|3900|3900.5|3900|3901.5|3901|3900|3899.5|2174
1614183680000|2021-02-24 16:21:20|3901|3900.5|3901|3900.5|3901.5|3901|3900.5|3900|2381
1614183690000|2021-02-24 16:21:30|3900.5|3900|3901|3900.5|3901|3900.5|3899.5|3898.5|2977
1614183700000|2021-02-24 16:21:40|3900.5|3900|3899.5|3899|3900.5|3900|3899.5|3899|1879
1614183710000|2021-02-24 16:21:50|3900.5|3900|3900.5|3900|3903|3902.5|3900.5|3899.5|23562
1614183720000|2021-02-24 16:22:00|3900|3899.5|3899|3898.5|3900|3900|3898.5|3898|6762
1614183730000|2021-02-24 16:22:10|3899.5|3899|3900|3899.5|3900.5|3900|3899|3898.5|4415
1614183740000|2021-02-24 16:22:20|3900.5|3900|3901|3900.5|3901.5|3901|3900.5|3900|2412
1614183750000|2021-02-24 16:22:30|3901.5|3901|3901.5|3901|3902|3901.5|3901|3900.5|1001
1614183760000|2021-02-24 16:22:40|3902|3901.5|3901.5|3901|3902|3901.5|3901.5|3901|311
1614183770000|2021-02-24 16:22:50|3901|3900.5|3900|3899.5|3901|3900.5|3900|3899.5|1914
1614183780000|2021-02-24 16:23:00|3900.5|3900|3900|3899.5|3901.5|3901|3900|3899|5474
1614183790000|2021-02-24 16:23:10|3900.5|3900|3900|3899.5|3900.5|3900|3899.5|3899|1786
1614183800000|2021-02-24 16:23:20|||||||||1944
1614183810000|2021-02-24 16:23:30|3899.5|3899|3900|3899.5|3901|3900.5|3899.5|3899|13420
1614183820000|2021-02-24 16:23:40|3900.5|3900|3901|3900.5|3901.5|3901|3900.5|3900|1088
1614183830000|2021-02-24 16:23:50|3900.5|3900|3901.5|3901|3902|3901|3900.5|3900|1467
1614183840000|2021-02-24 16:24:00|3901|3900.5|3901|3900.5|3901.5|3901|3901|3900.5|997
1614183850000|2021-02-24 16:24:10|3901.5|3901|3902|3901.5|3902|3901.5|3901.5|3901|307
1614183860000|2021-02-24 16:24:20|3902.5|3902|3902|3901.5|3902.5|3902|3902|3901.5|2524
1614183870000|2021-02-24 16:24:30|3902.5|3902|3903|3902|3903|3902|3902.5|3902|2617
1614183880000|2021-02-24 16:24:40|3902.5|3901.5|3902|3901.5|3903|3902|3902|3901.5|1591
1614183890000|2021-02-24 16:24:50|3901.5|3901|3902|3901.5|3902|3901.5|3901.5|3901|3682
1614183900000|2021-02-24 16:25:00|3901.5|3901|3902|3901.5|3902.5|3902|3900.5|3900|11057
1614183910000|2021-02-24 16:25:10|3901.5|3901|3903|3902.5|3903|3902.5|3901.5|3901|2779
1614183920000|2021-02-24 16:25:20|3902.5|3902|3903|3902.5|3903.5|3902.5|3902.5|3902|4082
1614183930000|2021-02-24 16:25:30|3902.5|3902|3903|3902.5|3903.5|3902.5|3902.5|3902|3812
1614183940000|2021-02-24 16:25:40|3902.5|3902|3903.5|3903|3903.5|3903|3902.5|3902|7116
1614183950000|2021-02-24 16:25:50|3903|3902.5|3903|3902|3903|3902.5|3902.5|3902|3940
1614183960000|2021-02-24 16:26:00|3902.5|3901.5|3902.5|3902|3903|3902.5|3901|3900.5|15150
1614183970000|2021-02-24 16:26:10|3902|3901.5|3902|3901.5|3902.5|3901.5|3902|3901.5|4909
1614183980000|2021-02-24 16:26:20|3902.5|3901|3901.5|3901|3902.5|3902|3901|3900.5|1157
1614183990000|2021-02-24 16:26:30|3901|3900.5|3899|3898.5|3901|3900.5|3898.5|3898|21971
1614184000000|2021-02-24 16:26:40|3898.5|3898|3895|3894.5|3898.5|3898|3895|3894.5|5664
1614184010000|2021-02-24 16:26:50|3895.5|3895|3897|3896.5|3897.5|3897|3895|3894.5|5413
1614184020000|2021-02-24 16:27:00|3897.5|3896|3897.5|3896.5|3898|3897.5|3897|3896|2297
1614184030000|2021-02-24 16:27:10|3897||3897||3897||3897||3581
1614184040000|2021-02-24 16:27:20|3897.5|3897|3898.5|3898|3899.5|3899|3897.5|3897|5053
1614184050000|2021-02-24 16:27:30|3899|3898.5|3899|3898.5|3899.5|3899|3898.5|3898|1235
1614184060000|2021-02-24 16:27:40|3898.5|3898|3897.5|3897|3898.5|3898|3897.5|3897|6154
1614184070000|2021-02-24 16:27:50|3898|3897.5|3899|3898.5|3899.5|3898.5|3897.5|3897|9307
1614184080000|2021-02-24 16:28:00|3899.5|3897.5|3900|3899.5|3900|3899.5|3898.5|3897.5|3593
1614184090000|2021-02-24 16:28:10|3900.5|3899|3899|3898.5|3900.5|3899.5|3898.5|3898|4925
1614184100000|2021-02-24 16:28:20|3899.5|3898|3899.5|3899|3900|3899|3899|3898|1542
1614184110000|2021-02-24 16:28:30|3899|3898.5|3899.5|3898.5|3899.5|3899|3898.5|3898|4002
1614184120000|2021-02-24 16:28:40|3900|3899|3900|3899.5|3900|3899.5|3900|3898.5|281
1614184130000|2021-02-24 16:28:50|3899.5|3899|3900|3899.5|3900.5|3899.5|3899.5|3899|6140
1614184140000|2021-02-24 16:29:00|3899.5|3899|3900.5|3900|3901|3900.5|3899.5|3899|1745
1614184150000|2021-02-24 16:29:10|3901|3900.5|3900|3899|3901.5|3901|3900|3899|5436
1614184160000|2021-02-24 16:29:20|3899.5|3898.5|3898|3897.5|3899.5|3898.5|3898|3897.5|1611
1614184170000|2021-02-24 16:29:30|3897.5|3897|3898.5|3898|3899|3898|3896.5|3896|9277
1614184180000|2021-02-24 16:29:40|3898|3897.5|3898|3897|3899.5|3898.5|3898|3897|1681
1614184190000|2021-02-24 16:29:50|3897.5|3896.5|3897|3895|3898.5|3897.5|3896|3895|1617
1614240010000|2021-02-25 08:00:10|3919.5|3916|3919|3916|3919.5|3916.5|3919|3913.5|103554
1614240020000|2021-02-25 08:00:20|3919.5|3916.5|3915|3913.5|3919.5|3916.5|3915|3913.5|3072
1614240030000|2021-02-25 08:00:30|3916|3914|3919.5|3917|3919.5|3917|3916|3914|1093
1614240040000|2021-02-25 08:00:40|3919|3916|3919.5|3917.5|3920|3917.5|3917|3915.5|1314
1614240050000|2021-02-25 08:00:50|3919|3918|3920.5|3918.5|3922.5|3920.5|3919|3918|13555
1614240060000|2021-02-25 08:01:00|3919.5|3918|3913|3912|3920.5|3918|3913|3911.5|10121
1614240070000|2021-02-25 08:01:10|3914.5|3912.5|3919|3917|3920.5|3918|3914.5|3912|974
1614240080000|2021-02-25 08:01:20|3918.5|3917.5|3920|3919|3922|3921|3918|3917.5|2233
1614240090000|2021-02-25 08:01:30|3921|3919.5|3920.5|3919.5|3923|3921|3920|3918|2140
1614240100000|2021-02-25 08:01:40|3921.5|3920|3919|3917|3921.5|3920.5|3918.5|3916.5|1239
1614240110000|2021-02-25 08:01:50|3918.5|3915.5|3919.5|3918|3921.5|3920|3918|3915.5|8284
1614240120000|2021-02-25 08:02:00|3920.5|3918.5|3919.5|3918.5|3922|3921|3919.5|3917.5|4362
1614240130000|2021-02-25 08:02:10|3920|3919|3923.5|3921.5|3923.5|3922.5|3919.5|3918.5|4589
1614240140000|2021-02-25 08:02:20|3923|3922|3921|3919|3924|3923|3919.5|3918.5|2385
1614240150000|2021-02-25 08:02:30|3921.5|3919.5|3923|3922|3924|3923|3921.5|3919.5|5394
1614240160000|2021-02-25 08:02:40|3923.5|3921.5|3923.5|3922|3924|3923|3923.5|3921.5|1933
1614240170000|2021-02-25 08:02:50|3925|3922.5|3927|3925.5|3927|3926|3925|3922.5|7724
1614240180000|2021-02-25 08:03:00|3926.5|3926.5|3918|3916|3927|3926.5|3918|3915.5|7636
1614240190000|2021-02-25 08:03:10|3918.5|3916.5|3924|3922|3924|3922|3918.5|3916.5|7670
1614240200000|2021-02-25 08:03:20|3923.5|3921|3922|3920|3924|3922|3921.5|3920|905
1614240210000|2021-02-25 08:03:30|3921.5|3920.5|3922.5|3920.5|3924|3922.5|3921|3920|1272
1614240220000|2021-02-25 08:03:40|3923|3921|3924.5|3922.5|3925|3923.5|3922.5|3920.5|1069
1614240230000|2021-02-25 08:03:50|3924|3922|3922|3920.5|3924|3922.5|3921.5|3920|358
1614240240000|2021-02-25 08:04:00|3921.5|3920|3921|3919|3922|3920.5|3918|3916|6131
1614240250000|2021-02-25 08:04:10|3920.5|3919.5|3922.5|3920|3923.5|3921.5|3920.5|3919.5|1351
1614240260000|2021-02-25 08:04:20|3922|3920.5|3923|3921|3923.5|3922|3921.5|3920|1447
1614240270000|2021-02-25 08:04:30|3923.5|3921.5|3921.5|3920|3924|3923|3920.5|3918|4330
1614240280000|2021-02-25 08:04:40|3922|3920.5|3921.5|3920|3922|3920.5|3921.5|3920|485
1614240290000|2021-02-25 08:04:50|3921|3919.5|3923.5|3922|3924|3922.5|3920.5|3918.5|6369
1614240300000|2021-02-25 08:05:00|3923|3921|3927|3926|3927|3926|3922.5|3921|1074
1614240310000|2021-02-25 08:05:10|3926.5|3925|3922.5|3921|3927|3925|3922.5|3921|2732
1614240320000|2021-02-25 08:05:20|3922|3920|3921.5|3920|3922.5|3920.5|3921|3920|1366
1614240330000|2021-02-25 08:05:30|3922.5|3920.5|3919.5|3918.5|3922.5|3920.5|3919.5|3918|1370
1614240340000|2021-02-25 08:05:40|3919|3917|3917.5|3915.5|3919.5|3917|3916.5|3914|1088
1614240350000|2021-02-25 08:05:50|3918.5|3916|3914.5|3913.5|3918.5|3917|3914.5|3913|3138
1614240360000|2021-02-25 08:06:00|3915|3914|3917|3915.5|3917.5|3915.5|3914|3912|5725
1614240370000|2021-02-25 08:06:10|3916.5|3915|3918|3916.5|3919.5|3917.5|3915.5|3913.5|3356
1614240380000|2021-02-25 08:06:20|3918.5|3917|3920.5|3919|3920.5|3919.5|3918|3916.5|1005
1614240390000|2021-02-25 08:06:30|3920|3919.5|3920.5|3919.5|3922|3920.5|3920|3919.5|720
1614240400000|2021-02-25 08:06:40|3921|3919|3921|3919.5|3921.5|3920.5|3919.5|3917.5|8251
1614240410000|2021-02-25 08:06:50|3920.5|3919|3917.5|3916.5|3920.5|3919|3917.5|3916|1683
1614240420000|2021-02-25 08:07:00|3917|3916|3912|3910.5|3917|3916|3911.5|3910|3285
1614240430000|2021-02-25 08:07:10|3912.5|3911|3912|3910.5|3913.5|3912.5|3911.5|3910|68
1614240440000|2021-02-25 08:07:20|3911.5|3910|3905|3903.5|3912|3910|3905|3902.5|14185
1614240450000|2021-02-25 08:07:30|3905.5|3904|3917|3915.5|3917|3915.5|3905.5|3904|14016
1614240460000|2021-02-25 08:07:40|3916.5|3915|3915.5|3915|3918.5|3917|3915.5|3913.5|3127
1614240470000|2021-02-25 08:07:50|3915|3914.5|3920|3918.5|3920.5|3920|3915|3913.5|23574
1614240480000|2021-02-25 08:08:00|3920.5|3919|3921|3920|3923|3921.5|3920.5|3918.5|1914
1614240490000|2021-02-25 08:08:10|3920.5|3919.5|3918|3917|3921|3919.5|3918|3916.5|3050
1614240500000|2021-02-25 08:08:20|3917.5|3917.5|3917|3915.5|3918.5|3917.5|3916.5|3915|354
1614240510000|2021-02-25 08:08:30|3916.5|3915|3920|3918.5|3920|3918.5|3916.5|3915|1848
1614240520000|2021-02-25 08:08:40|3919.5|3918|3919|3917.5|3919.5|3918.5|3917|3916|9876
1614240530000|2021-02-25 08:08:50|3919.5|3918|3920.5|3920|3920.5|3920|3919.5|3918|4291
1614240540000|2021-02-25 08:09:00|3920|3919.5|3919|3918|3920.5|3920|3918.5|3917.5|4090
1614240550000|2021-02-25 08:09:10|3918.5|3917.5|3918.5|3917.5|3919|3918|3917|3915.5|2527
1614240560000|2021-02-25 08:09:20|3918|3917|3917|3915.5|3918.5|3917.5|3916.5|3915|1036
1614240570000|2021-02-25 08:09:30|3917.5|3916|3918|3917|3918.5|3917.5|3916.5|3915|3872
1614240580000|2021-02-25 08:09:40|3917.5|3916.5|3916|3914.5|3917.5|3916.5|3915|3914|346
1614240590000|2021-02-25 08:09:50|3916.5|3915|3915|3913|3916.5|3915.5|3914|3912.5|501
1614240600000|2021-02-25 08:10:00|3914.5|3914|3919|3918|3919|3918|3914.5|3914|4909
1614240610000|2021-02-25 08:10:10|3919.5|3918.5|3918.5|3917|3920|3919|3918.5|3917|6143
1614240620000|2021-02-25 08:10:20|3919|3917.5|3918|3917|3920|3918.5|3918|3917|564
1614240630000|2021-02-25 08:10:30|3918.5|3917.5|3917.5|3916|3918.5|3917.5|3917|3915.5|399
1614240640000|2021-02-25 08:10:40|3917|3916.5|3915.5|3914.5|3917.5|3916.5|3914.5|3914|2204
1614240650000|2021-02-25 08:10:50|3916|3915|3916|3915.5|3916|3915.5|3916|3914.5|408
1614240660000|2021-02-25 08:11:00|3916.5|3916|3916|3915|3916.5|3916|3915.5|3914.5|4801
1614240670000|2021-02-25 08:11:10|3915.5|3914|3914.5|3913.5|3915.5|3914.5|3913.5|3912|6522
1614240680000|2021-02-25 08:11:20|3915|3914|3914.5|3913.5|3915|3914|3914.5|3913|1058
1614240690000|2021-02-25 08:11:30|3914|3913|3916|3915|3916|3915.5|3914|3913|8224
1614240700000|2021-02-25 08:11:40|3916.5|3915.5|3918|3917|3921.5|3919.5|3916.5|3915.5|19965
1614240710000|2021-02-25 08:11:50|3918.5|3916.5|3919|3918|3919.5|3919|3917.5|3916.5|3151
1614240720000|2021-02-25 08:12:00|3918.5|3917.5|3917.5|3916|3918.5|3917.5|3916|3915.5|2583
1614240730000|2021-02-25 08:12:10|3916|3915.5|3924|3923.5|3925|3923.5|3915.5|3914.5|10695
1614240740000|2021-02-25 08:12:20|3923.5|3923|3923|3922.5|3924.5|3923.5|3923|3921.5|2672
1614240750000|2021-02-25 08:12:30|3922.5|3922|3921.5|3920.5|3924.5|3923.5|3921.5|3920.5|3541
1614240760000|2021-02-25 08:12:40|3921|3920|3921.5|3920|3923.5|3922|3920.5|3919|1604
1614240770000|2021-02-25 08:12:50|3922|3920.5|3923.5|3922|3924.5|3923.5|3921.5|3920.5|6716
1614240780000|2021-02-25 08:13:00|3924|3922.5|3923.5|3922.5|3925|3923|3923|3922|408
1614240790000|2021-02-25 08:13:10|3923|3922|3923.5|3922|3924|3922|3922|3921|3272
1614240800000|2021-02-25 08:13:20|3924|3922.5|3926|3925|3927|3925.5|3923.5|3922.5|3611
1614240810000|2021-02-25 08:13:30|3926.5|3925.5|3926.5|3925.5|3926.5|3925.5|3926|3925.5|317
1614240820000|2021-02-25 08:13:40|3926|3925|3925.5|3924.5|3926|3925|3925|3924|975
1614240830000|2021-02-25 08:13:50|3925|3924|3922|3921|3925|3924|3922|3921|2668
1614240840000|2021-02-25 08:14:00|3921.5|3920.5|3922.5|3921|3922.5|3921.5|3920.5|3920|1934
1614240850000|2021-02-25 08:14:10|3922|3920.5|3923|3921|3924|3923|3921|3920.5|7818
1614240860000|2021-02-25 08:14:20|3923.5|3921.5|3924|3923|3924|3923|3923|3921|722
1614240870000|2021-02-25 08:14:30|3923.5|3922.5|3923.5|3922.5|3923.5|3923|3923|3922.5|1558
1614240880000|2021-02-25 08:14:40|3924|3923|3924|3922.5|3924.5|3923|3924|3922.5|2230
1614240890000|2021-02-25 08:14:50|3924.5|3923|3925|3924|3926|3925.5|3924|3923|1902
1614240900000|2021-02-25 08:15:00|3925.5|3924.5|3927.5|3926.5|3928|3927.5|3925|3924.5|7925
1614240910000|2021-02-25 08:15:10|3928|3927|3930|3929|3930|3929.5|3925.5|3924|20805
1614240920000|2021-02-25 08:15:20|3930.5|3929.5|3932.5|3931.5|3933|3932|3930|3929.5|7335
1614240930000|2021-02-25 08:15:30|3933|3932|3936|3935|3936.5|3935.5|3932.5|3931.5|12659
1614240940000|2021-02-25 08:15:40|3935.5|3934.5|3936|3935|3936|3935|3933.5|3932.5|7171
1614240950000|2021-02-25 08:15:50|3936.5|3935.5|3936|3935.5|3937|3936.5|3935.5|3935|5394
1614240960000|2021-02-25 08:16:00|3935.5|3935|3932.5|3931.5|3936|3935|3932|3931.5|15271
1614240970000|2021-02-25 08:16:10|3933|3932|3933.5|3932.5|3934|3933.5|3932.5|3931.5|3175
1614240980000|2021-02-25 08:16:20|3933|3932|3932.5|3931.5|3934|3933|3932|3931.5|5526
1614240990000|2021-02-25 08:16:30|3932|3931|3932.5|3931|3932.5|3932|3931.5|3931|2903
1614241000000|2021-02-25 08:16:40|3932|3930.5|3930.5|3929|3932|3930.5|3929.5|3928.5|5367
1614241010000|2021-02-25 08:16:50|3930|3929.5|3928|3927|3930.5|3929.5|3928|3927|1301
1614241020000|2021-02-25 08:17:00|3928.5|3927.5|3928.5|3927.5|3929.5|3929|3927.5|3926.5|4284
1614241030000|2021-02-25 08:17:10|3928|3927|3926.5|3925.5|3928|3927|3924.5|3924|5454
1614241040000|2021-02-25 08:17:20|3926|3925|3925|3924|3926|3925|3924.5|3924|3400
1614241050000|2021-02-25 08:17:30|3924.5|3923.5|3923.5|3922.5|3924.5|3923.5|3922|3921|2772
1614241060000|2021-02-25 08:17:40|3924|3923|3924.5|3923.5|3926|3925|3923.5|3923|4660
1614241070000|2021-02-25 08:17:50|3925|3923|3925|3923.5|3925|3924.5|3924|3923|1066
1614241080000|2021-02-25 08:18:00|3924.5|3923|3919.5|3918.5|3924.5|3923|3919.5|3918.5|4787
1614241090000|2021-02-25 08:18:10|3920|3919|3921.5|3920.5|3922|3921|3919.5|3919|8080
1614241100000|2021-02-25 08:18:20|3922|3921|3921|3920|3922|3921|3920.5|3919.5|2673
1614241110000|2021-02-25 08:18:30|3920.5|3919.5|3921|3920|3921|3920|3919.5|3919|1237
1614241120000|2021-02-25 08:18:40|3920.5|3919.5|3920|3918.5|3921|3920|3920|3918.5|4960
1614241130000|2021-02-25 08:18:50|3920.5|3919|3925|3924|3926.5|3925.5|3920.5|3919|22576
1614241140000|2021-02-25 08:19:00|3925.5|3924.5|3928|3927.5|3930.5|3929.5|3925.5|3924.5|17495
1614241150000|2021-02-25 08:19:10|3927.5|3927|3928.5|3927|3930.5|3930|3926.5|3926|13633
1614241160000|2021-02-25 08:19:20|3928|3927.5|3931.5|3930|3932|3930|3927.5|3927|1455
1614241170000|2021-02-25 08:19:30|3931|3929.5|3932.5|3931.5|3932.5|3932|3930|3929|4341
1614241180000|2021-02-25 08:19:40|3933|3932|3934.5|3933.5|3935|3934|3933|3932|2890
1614241190000|2021-02-25 08:19:50|3935|3934|3936|3935|3936|3935.5|3935|3934|1796
1614241200000|2021-02-25 08:20:00|3935.5|3934.5|3931|3930.5|3935.5|3934.5|3931|3930|5111
1614241210000|2021-02-25 08:20:10|3931.5|3930|3933|3932|3933|3932.5|3929.5|3929|4271
1614241220000|2021-02-25 08:20:20|3932.5|3931.5|3931.5|3930|3933|3932|3930|3929|1975
1614241230000|2021-02-25 08:20:30|3932|3930.5|3936.5|3935.5|3937|3936|3932|3930.5|7605
1614241240000|2021-02-25 08:20:40|3937|3935|3937|3936.5|3938|3936.5|3936.5|3935|2439
1614241250000|2021-02-25 08:20:50|3937.5|3936|3935.5|3934.5|3938|3937.5|3935.5|3934.5|4815
1614241260000|2021-02-25 08:21:00|3935|3934|3932.5|3931|3935.5|3935|3932.5|3931|2477
1614241270000|2021-02-25 08:21:10|3932|3931.5|3936|3935|3936|3935|3932|3931|2498
1614241280000|2021-02-25 08:21:20|3936.5|3935.5|3935.5|3934.5|3938|3937.5|3935.5|3934.5|4404
1614241290000|2021-02-25 08:21:30|3935|3934|3933.5|3932.5|3935|3934|3933.5|3932.5|2535
1614241300000|2021-02-25 08:21:40|3933|3932|3934|3932|3934.5|3933.5|3932|3931|3030
1614241310000|2021-02-25 08:21:50|3933.5|3932.5|3931.5|3930.5|3934|3933|3931.5|3930.5|1839
1614241320000|2021-02-25 08:22:00|3932|3931|3928.5|3927.5|3932.5|3932|3927.5|3926.5|7748
1614241330000|2021-02-25 08:22:10|3928|3927|3928.5|3927.5|3929|3928.5|3927.5|3926.5|2311
1614241340000|2021-02-25 08:22:20|3929|3928|3929|3928|3929.5|3928.5|3928.5|3927.5|1528
1614241350000|2021-02-25 08:22:30|3929.5|3928.5|3926|3925|3929.5|3928.5|3926|3925|639
1614241360000|2021-02-25 08:22:40|3925.5|3924.5|3925.5|3924|3926.5|3926|3925|3924|3996
1614241370000|2021-02-25 08:22:50|3925|3925|3923.5|3922.5|3926|3925|3923.5|3922.5|2853
1614241380000|2021-02-25 08:23:00|3924|3922|3924.5|3923.5|3926|3925|3924|3922|4208
1614241390000|2021-02-25 08:23:10|3924|3923|3922.5|3922|3926|3925|3922.5|3922|4812
1614241400000|2021-02-25 08:23:20|3923|3921.5|3921.5|3920.5|3925|3924|3921.5|3920.5|11488
1614241410000|2021-02-25 08:23:30|3922|3921|3924.5|3923.5|3925|3924|3921|3920|2066
1614241420000|2021-02-25 08:23:40|3924|3923|3924.5|3923.5|3925|3924.5|3923|3922.5|2122
1614241430000|2021-02-25 08:23:50|3924|3923|3924.5|3923.5|3924.5|3923.5|3923.5|3922.5|1552
1614241440000|2021-02-25 08:24:00|3924|3923|3924|3922.5|3924.5|3924|3922.5|3921.5|1579
1614241450000|2021-02-25 08:24:10|3924.5|3923|3925|3924|3926|3925|3924|3922.5|2352
1614241460000|2021-02-25 08:24:20|3925.5|3924.5|3927.5|3926.5|3928|3927.5|3925|3924.5|3471
1614241470000|2021-02-25 08:24:30|3928|3927|3929|3928|3929.5|3928.5|3928|3927|1728
1614241480000|2021-02-25 08:24:40|3928.5|3927.5|3930|3929|3930|3929|3928|3927|3056
1614241490000|2021-02-25 08:24:50|3930.5|3929.5|3931.5|3930|3931.5|3931|3930.5|3929.5|2336
1614241500000|2021-02-25 08:25:00|3931|3929.5|3930|3929|3931.5|3930.5|3930|3929|3009
1614241510000|2021-02-25 08:25:10|3930.5|3929.5|3935|3934.5|3935|3934.5|3930.5|3929.5|3870
1614241520000|2021-02-25 08:25:20|3935.5|3934|3936|3935.5|3936|3935.5|3935|3934|1154
1614241530000|2021-02-25 08:25:30|3935.5|3935|3935|3934.5|3937|3936|3935|3934|1761
1614241540000|2021-02-25 08:25:40|3935.5|3935|3935|3934|3936|3935|3934.5|3933.5|455
1614241550000|2021-02-25 08:25:50|3935.5|3934.5|3935|3934|3936|3935|3935|3934|452
1614241560000|2021-02-25 08:26:00|3935.5|3933.5|3936|3935.5|3936|3935.5|3934|3933|2966
1614241570000|2021-02-25 08:26:10|3935.5|3935|3936|3935|3936.5|3936|3935.5|3934|1824
1614241580000|2021-02-25 08:26:20|3935.5|3934.5|3935.5|3934.5|3936|3935|3935.5|3934.5|450
1614241590000|2021-02-25 08:26:30|3936|3935.5|3936.5|3935.5|3936.5|3936|3936|3935|437
1614241600000|2021-02-25 08:26:40|3936|3935|3936.5|3935|3936.5|3935.5|3935.5|3935|715
1614241610000|2021-02-25 08:26:50|3936|3934.5|3936.5|3935.5|3936.5|3936|3934.5|3934|3801
1614241620000|2021-02-25 08:27:00|3936|3935|3937|3936|3937|3936.5|3936|3935|606
1614241630000|2021-02-25 08:27:10|3937.5|3936.5|3939|3938|3939|3938.5|3937.5|3936.5|7886
1614241640000|2021-02-25 08:27:20|3938.5|3938.5|3939|3938|3939|3938.5|3938|3937.5|3637
1614241650000|2021-02-25 08:27:30|3938.5|3937.5|3938.5|3937.5|3940|3939.5|3938.5|3937.5|4862
1614241660000|2021-02-25 08:27:40|3939|3938|3939|3938|3939|3938.5|3938|3937.5|3377
1614241670000|2021-02-25 08:27:50|3938.5|3937.5|3937.5|3936.5|3939|3938.5|3937.5|3936.5|1164
1614241680000|2021-02-25 08:28:00|3937|3936|3937.5|3937|3937.5|3937|3936.5|3936|872
1614241690000|2021-02-25 08:28:10|3938|3937.5|3935|3934|3938.5|3937.5|3935|3934|1114
1614241700000|2021-02-25 08:28:20|3935.5|3934.5|3936|3935|3936|3935|3934.5|3934|1940
1614241710000|2021-02-25 08:28:30|3936.5|3935.5|3938|3936.5|3938|3937|3936.5|3935.5|737
1614241720000|2021-02-25 08:28:40|3938.5|3937|3937|3936.5|3938.5|3938|3936.5|3935.5|1834
1614241730000|2021-02-25 08:28:50|3938|3937|3939.5|3938.5|3939.5|3939|3938|3937|316
1614241740000|2021-02-25 08:29:00|3939|3938|3938.5|3937.5|3939|3938.5|3937.5|3937|2068
1614241750000|2021-02-25 08:29:10|3939|3938|3939.5|3938.5|3940|3939.5|3938.5|3938|1847
1614241760000|2021-02-25 08:29:20|3939|3939|3939.5|3939|3939.5|3939|3939|3938.5|210
1614241770000|2021-02-25 08:29:30|3939|3938.5|3939.5|3938.5|3939.5|3938.5|3939|3938.5|682
1614241780000|2021-02-25 08:29:40|3939|3939|3938.5|3938|3939.5|3939|3938.5|3937.5|740
1614241790000|2021-02-25 08:29:50|3939|3938.5|3939.5|3938.5|3939.5|3939|3938.5|3938|674
1614241800000|2021-02-25 08:30:00|3939|3939|3939.5|3939|3939.5|3939|3938.5|3938|1934
1614241810000|2021-02-25 08:30:10|3940|3939.5|3940|3939|3941.5|3940.5|3939.5|3938.5|19463
1614241820000|2021-02-25 08:30:20|3939.5|3939.5|3939.5|3938.5|3940|3939.5|3939|3938.5|3450
1614241830000|2021-02-25 08:30:30|3940|3939.5|3941|3940|3941|3940.5|3940|3939|1718
1614241840000|2021-02-25 08:30:40|3940.5|3939.5|3939.5|3938.5|3941|3939.5|3939.5|3938.5|1556
1614241850000|2021-02-25 08:30:50|3940|3939|3940.5|3940|3940.5|3940|3940|3938.5|803
1614241860000|2021-02-25 08:31:00|3940|3939.5|3940|3939.5|3940.5|3940|3940|3939.5|1274
1614241870000|2021-02-25 08:31:10|3940.5||3940||3940.5||3940||688
1614241880000|2021-02-25 08:31:20|3940.5|3940|3943|3942.5|3944|3943|3940.5|3940|2139
1614241890000|2021-02-25 08:31:30|3942.5|3942|3942.5|3942|3943|3942.5|3942.5|3941.5|1918
1614241900000|2021-02-25 08:31:40|3942|3941.5|3942.5|3941.5|3942.5|3942|3942|3941.5|443
1614241910000|2021-02-25 08:31:50|3942|3942|3941.5|3940|3942|3942|3940.5|3940|3162
1614241920000|2021-02-25 08:32:00|3941|3940.5|3938|3937|3941|3940.5|3937.5|3936.5|6751
1614241930000|2021-02-25 08:32:10|3937.5|3937.5|3938|3937|3938|3937.5|3937.5|3936.5|671
1614241940000|2021-02-25 08:32:20|3938.5|3937.5|3940|3939|3940|3939.5|3938|3937|1952
1614241950000|2021-02-25 08:32:30|3940.5|3939.5|3937.5|3937|3940.5|3939.5|3937.5|3937|4250
1614241960000|2021-02-25 08:32:40|3937|3936.5|3937.5|3937|3938.5|3937.5|3937|3936.5|306
1614241970000|2021-02-25 08:32:50|3938|3937.5|3937|3936|3938.5|3938|3936.5|3936|1414
1614241980000|2021-02-25 08:33:00|3937.5|3936.5|3936.5|3935.5|3938.5|3937.5|3936.5|3935.5|3144
1614241990000|2021-02-25 08:33:10|3936|3935|3933.5|3932.5|3936.5|3935.5|3933|3932.5|4804
1614242000000|2021-02-25 08:33:20|3934|3933|3935.5|3934.5|3935.5|3935|3933.5|3932.5|3366
1614242010000|2021-02-25 08:33:30|3935|3934|3934.5|3933|3935|3934.5|3933|3932|8089
1614242020000|2021-02-25 08:33:40|3935|3933.5|3935|3934|3935|3934|3934|3933|3337
1614242030000|2021-02-25 08:33:50|3935.5|3934.5|3934.5|3933.5|3935.5|3935|3934.5|3933.5|665
1614242040000|2021-02-25 08:34:00|3934|3933|3934.5|3933.5|3934.5|3934|3933.5|3932.5|1059
1614242050000|2021-02-25 08:34:10|3934|3933|3934|3933.5|3934.5|3933.5|3932.5|3932|689
1614242060000|2021-02-25 08:34:20|3935|3934|3937|3936.5|3937|3936.5|3934.5|3934|5674
1614242070000|2021-02-25 08:34:30|3936.5|3936|3935.5|3934.5|3937.5|3936.5|3935.5|3934.5|4907
1614242080000|2021-02-25 08:34:40|3935|3935|3936.5|3935.5|3937|3936|3935|3935|704
1614242090000|2021-02-25 08:34:50|3937|3936|3936|3935|3937|3936.5|3936|3935|1685
1614242100000|2021-02-25 08:35:00|3936.5|3935.5|3935.5|3934.5|3936.5|3936|3935.5|3934.5|729
1614242110000|2021-02-25 08:35:10|3935|3935|3935.5|3934.5|3935.5|3935|3934.5|3933.5|949
1614242120000|2021-02-25 08:35:20|3936|3935|3937.5|3936.5|3937.5|3936.5|3936|3935|3347
1614242130000|2021-02-25 08:35:30|3937|3936|3936|3935.5|3937|3936.5|3936|3935|1952
1614242140000|2021-02-25 08:35:40|3935.5|3935|3936.5|3936|3936.5|3936|3935.5|3934.5|563
1614242150000|2021-02-25 08:35:50|3937|3935.5|3936.5|3936|3937|3936.5|3936.5|3935.5|1490
1614242160000|2021-02-25 08:36:00|3936|3935.5|3937|3936|3937|3936|3936|3935|753
1614242170000|2021-02-25 08:36:10|3937.5|3936.5|3936|3935|3937.5|3936.5|3936|3935|1985
1614242180000|2021-02-25 08:36:20|3935.5|3935.5|3938|3937|3938|3937.5|3934.5|3934|5413
1614242190000|2021-02-25 08:36:30|3937.5|3936.5|3936.5|3935.5|3937.5|3937|3936|3935.5|4386
1614242200000|2021-02-25 08:36:40|3936|3935|3935|3934.5|3936|3935|3934.5|3933.5|2355
1614242210000|2021-02-25 08:36:50|3935.5|3934|3936|3935|3936|3935.5|3935.5|3934|2365
1614242220000|2021-02-25 08:37:00|3935.5|3934.5|3935|3934|3935.5|3934.5|3934.5|3934|1162
1614242230000|2021-02-25 08:37:10|3935.5|3934.5|3937.5|3936.5|3938|3937|3935.5|3934.5|3416
1614242240000|2021-02-25 08:37:20|3938|3937|3938|3937|3938|3937.5|3937|3936.5|319
1614242250000|2021-02-25 08:37:30|3937.5|3937.5|3940|3939|3940|3939.5|3937.5|3937.5|4004
1614242260000|2021-02-25 08:37:40|3939.5|3938.5|3939.5|3938.5|3940|3939|3939|3938.5|1293
1614242270000|2021-02-25 08:37:50|3940|3939|3940|3939.5|3940|3939.5|3939|3938.5|463
1614242280000|2021-02-25 08:38:00|3940.5|3939|3940|3939|3940.5|3939.5|3939.5|3938.5|23561
1614242290000|2021-02-25 08:38:10|3940.5|3939.5|3941|3940|3941|3940.5|3940|3939.5|14000
1614242300000|2021-02-25 08:38:20|3940.5|3939.5|3942|3941|3942|3941.5|3940.5|3939.5|1493
1614242310000|2021-02-25 08:38:30|3941.5|3941.5|3942.5|3941.5|3943|3942.5|3941.5|3941.5|7307
1614242320000|2021-02-25 08:38:40|3943|3942|3942.5|3941.5|3943|3942|3942.5|3941.5|302
1614242330000|2021-02-25 08:38:50|3943|3942|3943|3942.5|3944|3943|3943|3942|2101
1614242340000|2021-02-25 08:39:00|3942.5|3942|3942|3941|3942.5|3942|3941|3940|4280
1614242350000|2021-02-25 08:39:10|3942.5|3940.5|3942|3941|3942.5|3941.5|3941|3940.5|2199
1614242360000|2021-02-25 08:39:20|3942.5|3941.5|3944|3943.5|3944|3943.5|3942.5|3941.5|2419
1614242370000|2021-02-25 08:39:30|3944.5|3944|3945|3944|3945|3944.5|3943.5|3943|4278
1614242380000|2021-02-25 08:39:40|3945.5|3944.5|3947|3946|3948|3947|3945.5|3944.5|12977
1614242390000|2021-02-25 08:39:50|3946.5|3946.5|3948.5|3947|3949|3948.5|3946.5|3945.5|10483
1614242400000|2021-02-25 08:40:00|3948|3947.5|3949|3948|3950.5|3949.5|3948|3947|77281
1614242410000|2021-02-25 08:40:10|3948.5|3947.5|3948.5|3947.5|3949|3948.5|3948|3947|1300
1614242420000|2021-02-25 08:40:20|3949|3948|3949|3947.5|3949|3948.5|3948|3947.5|1884
1614242430000|2021-02-25 08:40:30|3948.5|3948|3949|3948|3950|3949|3948.5|3947.5|5543
1614242440000|2021-02-25 08:40:40|3948.5|3947.5|3949.5|3948.5|3950|3949.5|3948|3947|2644
1614242450000|2021-02-25 08:40:50|3949|3948|3948.5|3948|3949.5|3948.5|3948|3947.5|2076
1614242460000|2021-02-25 08:41:00|3949|3948.5|3948.5|3948|3949.5|3949|3948.5|3948|593
1614242470000|2021-02-25 08:41:10|3948|3947.5|3948|3947|3948.5|3948|3947.5|3947|711
1614242480000|2021-02-25 08:41:20|3948.5|3947.5|3950|3949|3950|3949.5|3948.5|3947.5|2144
1614242490000|2021-02-25 08:41:30|3950.5|3949.5|3950.5|3950|3951|3950|3950|3949.5|5374
1614242500000|2021-02-25 08:41:40|3951|3950.5|3954|3953|3954|3953|3951|3950.5|6052
1614242510000|2021-02-25 08:41:50|3953.5|3953.5|3955|3954|3955|3954|3953.5|3952.5|3114
1614242520000|2021-02-25 08:42:00|3954.5|3952.5|3951|3950.5|3955|3953|3950.5|3950|7456
1614242530000|2021-02-25 08:42:10|3950.5|3949.5|3951|3950|3952|3951|3950|3949.5|3162
1614242540000|2021-02-25 08:42:20|3951.5|3950.5|3953|3952|3953|3952|3951.5|3950.5|3019
1614242550000|2021-02-25 08:42:30|3952.5|3952.5|3952.5|3951.5|3953.5|3952.5|3952.5|3951.5|451
1614242560000|2021-02-25 08:42:40|3952|3951|3953|3952|3953|3952.5|3951|3950.5|6909
1614242570000|2021-02-25 08:42:50|3952.5||3952.5||3953.5||3952.5||350
1614242580000|2021-02-25 08:43:00|3952|3951.5|3953.5|3952.5|3953.5|3953|3951.5|3951|863
1614242590000|2021-02-25 08:43:10|3953|3952|3951.5|3951|3953|3952|3951.5|3951|1060
1614242600000|2021-02-25 08:43:20|3952|3951.5|3953|3952|3953.5|3952.5|3952|3951.5|347
1614242610000|2021-02-25 08:43:30|3952.5|3951.5|3952|3951.5|3952.5|3951.5|3952|3951.5|2252
1614242620000|2021-02-25 08:43:40|3952.5|3952|3953|3952|3953|3952|3952|3951.5|876
1614242630000|2021-02-25 08:43:50|3952.5|3951.5|3950|3949|3952.5|3951.5|3949.5|3949|8694
1614242640000|2021-02-25 08:44:00|3949.5|3948.5|3949|3948|3949.5|3948.5|3948.5|3948|220
1614242650000|2021-02-25 08:44:10|3948.5|3947.5|3948.5|3947.5|3949|3948|3947.5|3947|445
1614242660000|2021-02-25 08:44:20|3948|3947|3948|3947|3948.5|3947|3947.5|3947|20
1614242670000|2021-02-25 08:44:30|3948.5|3947.5|3949|3948|3949.5|3948.5|3948.5|3947.5|1294
1614242680000|2021-02-25 08:44:40|3949.5|3948.5|3948.5|3948|3951|3950.5|3948.5|3948|1317
1614242690000|2021-02-25 08:44:50|3948|3947.5|3946|3945.5|3949|3948|3946|3945.5|331
1614242700000|2021-02-25 08:45:00|3945.5|3945|3947.5|3946.5|3948|3947|3945.5|3945|2595
1614242710000|2021-02-25 08:45:10|3948|3947|3946|3945.5|3948|3947|3946|3945|389
1614242720000|2021-02-25 08:45:20|3946.5|3945|3946.5|3945.5|3947|3946.5|3946.5|3945|2675
1614242730000|2021-02-25 08:45:30|3947|3946|3949.5|3948.5|3949.5|3949|3947|3946|10244
1614242740000|2021-02-25 08:45:40|3949|3948|3948|3947|3949|3948.5|3947.5|3946.5|950
1614242750000|2021-02-25 08:45:50|3948.5|3947.5|3948.5|3947|3949|3948|3948|3947|503
1614242760000|2021-02-25 08:46:00||3947.5||3947||3948||3947|400
1614242770000|2021-02-25 08:46:10|3948|3947.5|3949|3948|3949.5|3948|3945.5|3944|12938
1614242780000|2021-02-25 08:46:20|3949.5|3948.5|3953|3952|3953|3952|3949.5|3948.5|2139
1614242790000|2021-02-25 08:46:30|3952.5|3951.5|3952.5|3951.5|3953|3952.5|3952.5|3951.5|381
1614242800000|2021-02-25 08:46:40|3952|3951|3951|3950|3952.5|3951|3950.5|3950|1676
1614242810000|2021-02-25 08:46:50|3950.5|3949.5|3950|3949|3950.5|3950|3949.5|3949|1655
1614242820000|2021-02-25 08:47:00|3950.5|3949.5|3949.5|3948.5|3950.5|3949.5|3949|3948.5|1246
1614242830000|2021-02-25 08:47:10|3950|3949|3949.5|3948.5|3950|3949|3949|3948.5|182
1614242840000|2021-02-25 08:47:20|3950|3949|3949.5|3949|3950|3949.5|3949.5|3949|303
1614242850000|2021-02-25 08:47:30|3950|3949.5|3950.5|3949.5|3951|3950.5|3950|3949.5|1484
1614242860000|2021-02-25 08:47:40|3950|3949|3948.5|3947.5|3950|3949.5|3947.5|3947|1177
1614242870000|2021-02-25 08:47:50|3949|3948|3949.5|3948.5|3949.5|3949|3948.5|3947.5|2061
1614242880000|2021-02-25 08:48:00|3949|3949|3947|3946.5|3949|3949|3947|3946|3103
1614242890000|2021-02-25 08:48:10|3947.5|3947|3947.5|3946.5|3947.5|3947|3947|3946|694
1614242900000|2021-02-25 08:48:20|3948|3947|3948.5|3947.5|3948.5|3948|3948|3947|2915
1614242910000|2021-02-25 08:48:30|3948|3947|3948|3947|3948|3947.5|3947|3946.5|683
1614242920000|2021-02-25 08:48:40|3947.5|3947.5|3947|3946.5|3948|3947.5|3947|3946|2300
1614242930000|2021-02-25 08:48:50|3947.5|3947|3948.5|3947.5|3949.5|3948.5|3947|3946.5|2537
1614242940000|2021-02-25 08:49:00|3948|3947|3947.5|3946.5|3948|3947|3947.5|3946.5|252
1614242950000|2021-02-25 08:49:10|3947|3947|3948|3947|3948|3947|3947|3947|1122
1614242960000|2021-02-25 08:49:20|3947.5|3946.5|3947|3946.5|3947.5|3946.5|3947|3946.5|570
1614242970000|2021-02-25 08:49:30|3946.5|3946|3944.5|3943.5|3946.5|3946|3944|3943|4424
1614242980000|2021-02-25 08:49:40|3944|3943|3942.5|3941.5|3944|3943.5|3942.5|3941.5|2268
1614242990000|2021-02-25 08:49:50|3942|3942|3941|3940|3943|3942|3941|3940|2246
1614243000000|2021-02-25 08:50:00|3941.5|3940.5|3942|3941.5|3942.5|3941.5|3940.5|3940|3615
1614243010000|2021-02-25 08:50:10|3941.5|3941|3941.5|3941|3942|3941.5|3941|3940.5|3530
1614243020000|2021-02-25 08:50:20|3942|3941.5|3944|3943.5|3944.5|3943.5|3942|3941.5|2800
1614243030000|2021-02-25 08:50:30|3943.5|3943|3944|3943|3944|3943.5|3943.5|3943|1482
1614243040000|2021-02-25 08:50:40|3944.5|3943.5|3944.5|3944|3945|3944.5|3944.5|3943.5|2225
1614243050000|2021-02-25 08:50:50|3945|3944.5|3945|3944.5|3946.5|3946|3945|3944|8168
1614243060000|2021-02-25 08:51:00|3945.5|3945|3945.5|3944.5|3946.5|3946|3945|3944|6434
1614243070000|2021-02-25 08:51:10|3946|3945|3946|3944.5|3946|3945|3946|3944.5|287
1614243080000|2021-02-25 08:51:20|3945.5|3945|3945.5|3945|3946|3945|3945|3944.5|300
1614243090000|2021-02-25 08:51:30|3946|3945.5|3947.5|3947|3948|3947.5|3945.5|3945|6721
1614243100000|2021-02-25 08:51:40|3947|3946.5|3946|3945|3947|3946.5|3945.5|3944.5|2184
1614243110000|2021-02-25 08:51:50|3945.5|3945.5|3948|3947.5|3948|3947.5|3945.5|3945.5|7202
1614243120000|2021-02-25 08:52:00|3948.5|3948|3948|3947|3949|3948.5|3947|3946.5|6527
1614243130000|2021-02-25 08:52:10|3947.5|3946.5|3948|3947.5|3948.5|3948|3947.5|3946.5|1422
1614243140000|2021-02-25 08:52:20|3948.5|3948|3948|3947|3948.5|3948|3947.5|3947|998
1614243150000|2021-02-25 08:52:30|3947.5|3946.5|3946.5|3946|3947.5|3946.5|3946.5|3946|1491
1614243160000|2021-02-25 08:52:40|3947|3946.5|3948|3947|3948|3947|3946.5|3946|2395
1614243170000|2021-02-25 08:52:50|3947.5|3946.5|3947|3946|3948|3946.5|3946.5|3946|2197
1614243180000|2021-02-25 08:53:00|3946.5|3946.5|3947|3946|3947.5|3947|3946.5|3946|5140
1614243190000|2021-02-25 08:53:10|3946.5|3946.5|3947|3946|3947|3946.5|3946|3945.5|4119
1614243200000|2021-02-25 08:53:20|3946.5|3945.5|3946.5|3945.5|3946.5|3946|3946|3945.5|355
1614243210000|2021-02-25 08:53:30|3947|3946.5|3948.5|3947.5|3948.5|3948|3947|3946|6006
1614243220000|2021-02-25 08:53:40|3948|3948|3948|3947.5|3948.5|3948|3948|3947.5|1130
1614243230000|2021-02-25 08:53:50|3947.5|3947|3946|3945.5|3947.5|3947|3946|3945|4098
1614243240000|2021-02-25 08:54:00|3946.5|3946|3948|3946.5|3948|3947|3946|3945.5|2240
1614243250000|2021-02-25 08:54:10|3947.5|3946|3946|3945|3947.5|3946|3945.5|3945|2553
1614243260000|2021-02-25 08:54:20|3945.5|3944.5|3945.5|3944.5|3945.5|3945|3944.5|3943.5|1368
1614243270000|2021-02-25 08:54:30|3946|3945|3945.5|3945|3946.5|3946|3945.5|3945|1179
1614243280000|2021-02-25 08:54:40|3945|3944.5|3945.5|3945|3946.5|3945.5|3945|3944|7581
1614243290000|2021-02-25 08:54:50|3946|3945.5|3945.5|3945|3946.5|3945.5|3945.5|3945|4187
1614243300000|2021-02-25 08:55:00|3945|3944.5|3945.5|3945|3945.5|3945|3944.5|3944|1124
1614243310000|2021-02-25 08:55:10|3946|3945.5|3945.5|3945|3946.5|3946|3945.5|3945|2340
1614243320000|2021-02-25 08:55:20|3945|3944.5|3946|3945.5|3946|3945.5|3945|3944.5|8706
1614243330000|2021-02-25 08:55:30|3945.5|3945|3945.5|3944.5|3946|3945|3944.5|3944|2246
1614243340000|2021-02-25 08:55:40|3946|3945|3946|3945.5|3946.5|3945.5|3946|3945|2677
1614243350000|2021-02-25 08:55:50|3945.5|3945|3945.5|3945|3945.5|3945|3945.5|3945|1292
1614243360000|2021-02-25 08:56:00|3945|3944.5|3945.5|3944.5|3945.5|3945|3944.5|3944|1846
1614243370000|2021-02-25 08:56:10|3945|3945|3945.5|3945|3945.5|3945|3945|3945|518
1614243380000|2021-02-25 08:56:20|3945|3944.5|3945|3944|3945.5|3945|3944.5|3944|3251
1614243390000|2021-02-25 08:56:30|3944.5|3944.5|3945.5|3945|3945.5|3945|3944.5|3944.5|717
1614243400000|2021-02-25 08:56:40|3945|3944.5|3946|3945|3946|3945.5|3945|3944.5|1054
1614243410000|2021-02-25 08:56:50|3946.5|3945.5|3946|3945.5|3946.5|3946|3946|3945.5|847
1614243420000|2021-02-25 08:57:00|3946.5|3946|3946.5|3946|3947|3946.5|3946.5|3946|785
1614243430000|2021-02-25 08:57:10|3946|3945.5|3948.5|3947.5|3948.5|3948|3946|3945.5|2627
1614243440000|2021-02-25 08:57:20|3949|3948|3949|3948.5|3949.5|3949|3949|3948|2570
1614243450000|2021-02-25 08:57:30|3948.5|3948|3948.5|3948|3949|3948.5|3948|3947.5|5349
1614243460000|2021-02-25 08:57:40|3949|3948.5|3949.5|3949|3950|3949.5|3949|3948|2689
1614243470000|2021-02-25 08:57:50|3950|3949.5|3949.5|3949|3950|3949.5|3949|3948.5|3303
1614243480000|2021-02-25 08:58:00|3949|3948.5|3950|3949.5|3950|3949.5|3948|3947.5|6224
1614243490000|2021-02-25 08:58:10|3949.5|3949|3948|3947.5|3950|3949.5|3948|3947.5|1580
1614243500000|2021-02-25 08:58:20|3948.5|3948|3949.5|3948.5|3949.5|3949|3948|3947.5|1918
1614243510000|2021-02-25 08:58:30|3949|3949|3949.5|3949|3949.5|3949|3949|3948.5|14
1614243520000|2021-02-25 08:58:40|3949|3948.5|3949|3948|3949.5|3948.5|3948.5|3948|1416
1614243530000|2021-02-25 08:58:50|3948.5|3948.5|3948|3947.5|3949|3948.5|3948|3947.5|892
1614243540000|2021-02-25 08:59:00|3947.5|3947|3947|3946.5|3948|3947.5|3947|3946.5|1002
1614243550000|2021-02-25 08:59:10|3946.5|3946|3947|3946.5|3947|3946.5|3945|3944.5|1387
1614243560000|2021-02-25 08:59:20|3947.5|3947|3950|3949.5|3950|3949.5|3947.5|3946.5|8292
1614243570000|2021-02-25 08:59:30|3949.5|3949|3950|3949|3950|3949.5|3949|3948|8138
1614243580000|2021-02-25 08:59:40|3950.5|3949.5|3950|3949.5|3950.5|3949.5|3949.5|3949|12831
1614243590000|2021-02-25 08:59:50|3950.5|3949|3949.5|3949|3950.5|3949.5|3949.5|3949|3617
1614243600000|2021-02-25 09:00:00|3949|3948.5|3945.5|3945|3949|3948.5|3945.5|3945|3313
1614243610000|2021-02-25 09:00:10|3946|3945.5|3947|3946.5|3947|3946.5|3946|3945.5|662
1614243620000|2021-02-25 09:00:20|3947.5|3947|3946|3945.5|3948|3947.5|3946|3945|2337
1614243630000|2021-02-25 09:00:30|3946.5|3946|3946.5|3946|3946.5|3946|3946|3945.5|523
1614243640000|2021-02-25 09:00:40|3946|3945.5|3946|3945.5|3946.5|3946|3946|3945.5|2093
1614243650000|2021-02-25 09:00:50|3946.5|3946|3946.5|3946|3947|3946.5|3946|3945.5|1739
1614243660000|2021-02-25 09:01:00|3946|3945.5|3947.5|3946.5|3947.5|3947|3946|3945.5|3193
1614243670000|2021-02-25 09:01:10|3948|3947|3947|3946.5|3948.5|3948|3947|3946.5|3445
1614243680000|2021-02-25 09:01:20|3947.5|3947|3948|3947.5|3948.5|3948|3947.5|3946.5|2884
1614243690000|2021-02-25 09:01:30|3948.5|3948|3948.5|3948|3949|3948.5|3948|3947.5|1801
1614243700000|2021-02-25 09:01:40|3949|3948.5|3950|3949.5|3950|3949.5|3948.5|3948|2454
1614243710000|2021-02-25 09:01:50|3949.5|3949|3949.5|3949|3950|3949.5|3949.5|3949|183
1614243720000|2021-02-25 09:02:00|3949|3948.5|3949.5|3948.5|3950|3949.5|3948.5|3948|3807
1614243730000|2021-02-25 09:02:10|3950|3949|3949|3948.5|3950|3949.5|3948.5|3948|3264
1614243740000|2021-02-25 09:02:20|3948.5|3948|3948.5|3947.5|3948.5|3948|3948|3947.5|2001
1614243750000|2021-02-25 09:02:30|3948|3947|3947.5|3947|3948.5|3947|3947.5|3947|858
1614243760000|2021-02-25 09:02:40|3948|3947.5|3949|3948.5|3949|3948.5|3948|3947.5|3508
1614243770000|2021-02-25 09:02:50|3949.5|3949|3950|3949|3950.5|3950|3949|3948.5|11182
1614243780000|2021-02-25 09:03:00|3949.5|3949.5|3950.5|3949.5|3950.5|3950|3949.5|3949|3382
1614243790000|2021-02-25 09:03:10|3950|3950|3951.5|3951|3951.5|3951|3950|3949.5|3464
1614243800000|2021-02-25 09:03:20|3952|3951.5|3956|3955.5|3956|3955.5|3952|3951.5|31331
1614243810000|2021-02-25 09:03:30|3956.5|3956|3957|3956.5|3958.5|3957.5|3956|3956|17548
1614243820000|2021-02-25 09:03:40|3956.5|3956|3957.5|3957|3958|3957|3956|3955.5|3964
1614243830000|2021-02-25 09:03:50|3957|3956.5|3958.5|3958|3959|3958.5|3957|3956.5|1670
1614243840000|2021-02-25 09:04:00|3958|3957.5|3958|3957.5|3958|3957.5|3957.5|3957|1768
1614243850000|2021-02-25 09:04:10|3957.5|3957|3958|3957.5|3958|3957.5|3955.5|3955|4222
1614243860000|2021-02-25 09:04:20|3957.5|3957|3958|3957.5|3959|3958.5|3957.5|3957|1734
1614243870000|2021-02-25 09:04:30|3957.5|3957|3958.5|3958|3958.5|3958|3957|3956.5|12596
1614243880000|2021-02-25 09:04:40|3958|3957.5|3957.5|3957|3958.5|3958|3957|3956.5|2420
1614243890000|2021-02-25 09:04:50|3957|3956.5|3957|3956|3957|3956.5|3956|3955|5675
1614243900000|2021-02-25 09:05:00|3956.5|3956.5|3958|3957.5|3958|3957.5|3955.5|3955|4356
1614243910000|2021-02-25 09:05:10|3957.5|3957|3958.5|3957.5|3958.5|3958|3957|3956|4827
1614243920000|2021-02-25 09:05:20|3959|3958|3959|3958|3959|3958.5|3958|3957|6618
1614243930000|2021-02-25 09:05:30|3958.5|3958.5|3959|3958|3961.5|3961|3958.5|3958|15327
1614243940000|2021-02-25 09:05:40|3958.5|3958.5|3958|3957|3959.5|3959|3957|3956|6522
1614243950000|2021-02-25 09:05:50|3957.5|3956.5|3959|3958.5|3959.5|3959|3957.5|3956.5|4099
1614243960000|2021-02-25 09:06:00|3958.5|3958|3958.5|3958|3959|3958.5|3957.5|3957|2413
1614243970000|2021-02-25 09:06:10|3959|3958.5|3962|3961.5|3962|3961.5|3959|3958.5|4033
1614243980000|2021-02-25 09:06:20|3961.5|3961|3961.5|3960.5|3962|3961|3960.5|3960|972
1614243990000|2021-02-25 09:06:30|3961|3960|3960|3959|3961.5|3960.5|3959.5|3959|3146
1614244000000|2021-02-25 09:06:40|3959.5|3958.5|3958.5|3958|3960|3959.5|3958.5|3958|2058
1614244010000|2021-02-25 09:06:50|3959|3958.5|3956.5|3955.5|3959.5|3958.5|3956|3955.5|3949
1614244020000|2021-02-25 09:07:00|3956|3955|3958|3957|3958.5|3957.5|3955.5|3955|1661
1614244030000|2021-02-25 09:07:10|3957.5|3956.5|3959|3958|3959|3958.5|3957|3956.5|1845
1614244040000|2021-02-25 09:07:20|3958.5|3957.5|3957.5|3957|3959|3958|3957|3956.5|1834
1614244050000|2021-02-25 09:07:30|3958|3957.5|3955.5|3954.5|3958|3957.5|3955.5|3954.5|5430
1614244060000|2021-02-25 09:07:40|3955|3954|3956|3954.5|3957|3956|3954.5|3954|2923
1614244070000|2021-02-25 09:07:50|3955.5|3954|3954|3953.5|3955.5|3954|3953.5|3953|299
1614244080000|2021-02-25 09:08:00|3953.5|3953|3955.5|3955|3956|3955.5|3952.5|3951.5|6762
1614244090000|2021-02-25 09:08:10|3956|3954.5|3955|3954.5|3956|3955|3954.5|3954|939
1614244100000|2021-02-25 09:08:20|3954.5|3954|3954.5|3954|3957|3956.5|3954.5|3953.5|9897
1614244110000|2021-02-25 09:08:30|3955|3953.5|3955|3954.5|3955.5|3954.5|3954.5|3953.5|9445
1614244120000|2021-02-25 09:08:40|3954.5|3954|3954|3953.5|3955.5|3954.5|3953.5|3952.5|6465
1614244130000|2021-02-25 09:08:50|3953.5|3953|3952.5|3952|3954.5|3953.5|3952.5|3952|681
1614244140000|2021-02-25 09:09:00|3953|3952.5|3954|3953|3954.5|3953.5|3953|3952.5|333
1614244150000|2021-02-25 09:09:10|3953.5|3953.5|3955|3954.5|3955.5|3954.5|3953.5|3953|2610
1614244160000|2021-02-25 09:09:20|3955.5|3955|3955.5|3955|3956|3955.5|3955.5|3954.5|3220
1614244170000|2021-02-25 09:09:30|3956|3955.5|3955.5|3955|3956|3955.5|3955.5|3955|588
1614244180000|2021-02-25 09:09:40|3956|3955.5|3957.5|3957|3958|3957.5|3955.5|3955|5147
1614244190000|2021-02-25 09:09:50|3957|3956.5|3957|3956|3957.5|3957|3956.5|3956|2994
1614244200000|2021-02-25 09:10:00|3956.5|3956.5|3957.5|3956.5|3958.5|3957.5|3956.5|3956|1428
1614244210000|2021-02-25 09:10:10|3957|3956|3956.5|3955.5|3957|3956.5|3956|3955.5|2916
1614244230000|2021-02-25 09:10:30|3956|3955|3957.5|3956.5|3957.5|3957|3955.5|3955|4344
1614244240000|2021-02-25 09:10:40|3957|3957|3956|3955|3957.5|3957|3956|3955|487
1614244250000|2021-02-25 09:10:50|3955.5|3955.5|3956|3955.5|3956|3955.5|3955.5|3955|620
1614244260000|2021-02-25 09:11:00|3955.5|3955|3954.5|3954|3955.5|3955|3954.5|3954|1619
1614244270000|2021-02-25 09:11:10|3955|3953.5|3953.5|3952.5|3955|3953.5|3952.5|3951.5|3485
1614244280000|2021-02-25 09:11:20|3953|3953|3952.5|3952|3953.5|3953|3952.5|3952|782
1614244290000|2021-02-25 09:11:30|3953|3952.5|3953|3952.5|3953|3952.5|3952.5|3952|429
1614244300000|2021-02-25 09:11:40|3953.5|3953|3955|3954|3955|3954|3953|3952.5|1839
1614244310000|2021-02-25 09:11:50|3954.5|3953.5|3954.5|3954|3955|3954.5|3954|3953.5|1660
1614244320000|2021-02-25 09:12:00|3955|3954.5|3957|3956.5|3957.5|3957|3955|3954|2559
1614244330000|2021-02-25 09:12:10|3957.5|3956|3956|3955|3957.5|3956.5|3955.5|3955|7522
1614244340000|2021-02-25 09:12:20|3955.5|3954.5|3956|3955|3956|3955.5|3955|3954.5|3044
1614244350000|2021-02-25 09:12:30|3956.5|3955.5|3956.5|3956|3956.5|3956|3956|3955.5|1129
1614244360000|2021-02-25 09:12:40|3957|3956.5|3957|3956|3957.5|3956.5|3956|3955.5|916
1614244370000|2021-02-25 09:12:50|3956.5|3956.5|3957|3956|3957|3956.5|3956.5|3955.5|0
1614244380000|2021-02-25 09:13:00|3956.5|3955.5|3956.5|3956|3957.5|3957|3956.5|3955.5|2016
1614244390000|2021-02-25 09:13:10|3957|3956.5|3958|3957.5|3958|3957.5|3957|3956.5|39
1614244400000|2021-02-25 09:13:20|3957.5|3957|3957|3956|3957.5|3957|3956.5|3956|1113
1614244410000|2021-02-25 09:13:30|3956.5|3955.5|3957|3956.5|3957|3956.5|3956|3955.5|699
1614244420000|2021-02-25 09:13:40|3956.5|3956|3957.5|3957|3957.5|3957|3956.5|3956|2669
1614244430000|2021-02-25 09:13:50||3956.5||3957||3957||3956.5|82
1614244440000|2021-02-25 09:14:00|3958|3957.5|3957.5|3957|3958|3957.5|3957.5|3956.5|209
1614244450000|2021-02-25 09:14:10|3958|3957.5|3958.5|3957.5|3958.5|3958|3958|3957.5|1341
1614244460000|2021-02-25 09:14:20|3958|3958|3959|3958.5|3959.5|3959|3958|3957.5|435
1614244470000|2021-02-25 09:14:30|3959.5|3959|3960|3959|3960|3959.5|3959|3958.5|131
1614244480000|2021-02-25 09:14:40|3959.5|3959.5|3959.5|3959|3960|3959.5|3959.5|3959|100
1614244490000|2021-02-25 09:14:50|3960|3959.5|3958.5|3958|3960.5|3959.5|3958.5|3957.5|8195
1614244500000|2021-02-25 09:15:00|3958|3957.5|3960|3959|3960.5|3959.5|3958|3957.5|10209
1614244510000|2021-02-25 09:15:10|3960.5|3959.5|3960|3959.5|3960.5|3959.5|3959.5|3958.5|12319
1614244520000|2021-02-25 09:15:20|3960.5|3960|3960.5|3960|3961|3960.5|3960|3959.5|7442
1614244530000|2021-02-25 09:15:30|3961||3960.5||3961||3960.5||37
1614244540000|2021-02-25 09:15:40|3961|3960.5|3962|3961.5|3962|3961.5|3960.5|3960|5261
1614244550000|2021-02-25 09:15:50|3961.5|3961|3963|3962.5|3963|3962.5|3961.5|3961|3330
1614244560000|2021-02-25 09:16:00|||||||||6
1614244570000|2021-02-25 09:16:10|3962.5|3962|3963.5|3962.5|3964|3963|3962|3961.5|7146
1614244580000|2021-02-25 09:16:20|3963|3963|3963.5|3963|3963.5|3963|3963|3963|0
1614244590000|2021-02-25 09:16:30|3964|3963.5|3963.5|3963|3964|3963.5|3963.5|3963|577
1614244600000|2021-02-25 09:16:40|3963|3962.5|3963.5|3963|3964|3963.5|3963|3962.5|697
1614244610000|2021-02-25 09:16:50|3963|3962.5|3962.5|3961.5|3963.5|3962.5|3962|3961.5|1920
1614244620000|2021-02-25 09:17:00|3962|3961|3961.5|3961|3962|3961|3960|3959.5|757
1614244630000|2021-02-25 09:17:10|3961|3960.5|3960.5|3959.5|3961|3960.5|3959.5|3959|1119
1614244640000|2021-02-25 09:17:20|3960|3959|3958|3957.5|3960|3959.5|3957.5|3956.5|4704
1614244650000|2021-02-25 09:17:30|3958.5|3958|3959.5|3958.5|3959.5|3959|3958|3957|7594
1614244660000|2021-02-25 09:17:40|3959|3958|3957.5|3957|3959.5|3958|3957.5|3957|1436
1614244670000|2021-02-25 09:17:50|3957|3956.5|3957.5|3957|3958.5|3958|3957|3956.5|1586
1614244680000|2021-02-25 09:18:00|3957|3956.5|3957|3956|3957.5|3957|3956.5|3956|1664
1614244690000|2021-02-25 09:18:10|3956.5|3956.5|3957.5|3956.5|3957.5|3957|3956.5|3956.5|1103
1614244700000|2021-02-25 09:18:20|3958|3957|3960|3959|3960|3959|3958|3957|851
1614244710000|2021-02-25 09:18:30|3959.5|3959.5|3960|3959.5|3960|3959.5|3959.5|3959|237
1614244720000|2021-02-25 09:18:40|3960.5|3960|3961|3960.5|3961.5|3961|3960|3959.5|1181
1614244730000|2021-02-25 09:18:50|3961.5|3961|3962|3961|3962|3961.5|3961|3960.5|844
1614244740000|2021-02-25 09:19:00|3961.5|3961.5|3961|3960.5|3962.5|3961.5|3961|3960|1084
1614244750000|2021-02-25 09:19:10|3961.5|3961|3960.5|3960|3961.5|3961|3960.5|3960|405
1614244760000|2021-02-25 09:19:20|3960|3959.5|3956.5|3956|3960.5|3960|3956.5|3956|1009
1614244770000|2021-02-25 09:19:30|3957|3956.5|3955|3954.5|3957|3956.5|3955|3954.5|1193
1614244780000|2021-02-25 09:19:40|3955.5|3955|3954.5|3954|3955.5|3955|3954.5|3954|1542
1614244790000|2021-02-25 09:19:50|3954|3953.5|3954.5|3953.5|3955|3954.5|3953.5|3953|2311
1614244800000|2021-02-25 09:20:00|3955|3954|3955.5|3954.5|3955.5|3954.5|3955|3954|16
1614244810000|2021-02-25 09:20:10|3956|3955|3957|3956.5|3957.5|3956.5|3956|3955|909
1614244820000|2021-02-25 09:20:20|3957.5|3956|3957|3956|3958.5|3957.5|3956|3955.5|3107
1614244830000|2021-02-25 09:20:30|3956.5|3955.5|3958|3957.5|3959|3958|3955.5|3955|3356
1614244840000|2021-02-25 09:20:40|3958.5|3957|3958.5|3958|3959|3958|3957.5|3956.5|1326
1614244850000|2021-02-25 09:20:50|3959|3958.5|3959|3958.5|3959|3958.5|3959|3958.5|128
1614244860000|2021-02-25 09:21:00|3958.5|3958|3958.5|3958|3959|3958.5|3958.5|3958|12
1614244870000|2021-02-25 09:21:10|3959|3958.5|3955.5|3955|3959|3958.5|3955.5|3955|5396
1614244880000|2021-02-25 09:21:20|3956|3955.5|3956.5|3956|3957.5|3957|3956|3955.5|651
1614244890000|2021-02-25 09:21:30|3956|3955.5|3955|3954|3956|3955.5|3955|3954|1740
1614244900000|2021-02-25 09:21:40|3954.5|3954.5|3951.5|3951|3954.5|3954.5|3951|3950.5|1550
1614244910000|2021-02-25 09:21:50|3951|3950.5|3949.5|3948.5|3951.5|3951|3949.5|3948|4152
1614244920000|2021-02-25 09:22:00|3949|3949|3951|3950|3951.5|3950.5|3949|3949|3413
1614244930000|2021-02-25 09:22:10|3951.5|3950.5|3951.5|3951|3953|3952.5|3951|3950.5|1240
1614244940000|2021-02-25 09:22:20|3952|3951.5|3950.5|3950|3952|3951.5|3950.5|3949.5|1452
1614244950000|2021-02-25 09:22:30|3950|3949.5|3949|3948.5|3950.5|3950|3948.5|3948|2734
1614244960000|2021-02-25 09:22:40|3949.5|3949|3949.5|3949|3950|3949|3949|3948.5|121
1614244970000|2021-02-25 09:22:50|3950|3949.5|3948.5|3947.5|3951|3950.5|3948.5|3947.5|949
1614244980000|2021-02-25 09:23:00|3948|3947|3949|3948|3949.5|3948.5|3947|3946.5|3059
1614244990000|2021-02-25 09:23:10|3948.5|3947.5|3946|3945|3948.5|3947.5|3945.5|3945|1262
1614245000000|2021-02-25 09:23:20|3945.5|3944.5|3944|3943|3945.5|3945|3944|3943|2543
1614245010000|2021-02-25 09:23:30|3943.5|3942.5|3944.5|3944|3945|3944.5|3943|3942.5|3915
1614245020000|2021-02-25 09:23:40|3945|3944.5|3944.5|3944|3945.5|3945|3944.5|3944|1342
1614245030000|2021-02-25 09:23:50|3944|3943.5|3943|3942.5|3944.5|3944|3943|3942|7134
1614245040000|2021-02-25 09:24:00|3943.5|3943|3943|3942|3944.5|3944|3943|3942|2053
1614245050000|2021-02-25 09:24:10|3942.5|3941.5|3943|3942|3943.5|3943|3941.5|3941|1502
1614245060000|2021-02-25 09:24:20|3943.5|3942.5|3944.5|3944|3944.5|3944|3942|3941.5|4292
1614245070000|2021-02-25 09:24:30|3945|3944.5|3946.5|3946|3947|3946|3945|3944.5|2187
1614245080000|2021-02-25 09:24:40|3947|3945.5|3946.5|3945.5|3947|3946|3946|3945.5|155
1614245090000|2021-02-25 09:24:50|3946|3946|3948.5|3948|3949|3948|3946|3945.5|2126
1614245100000|2021-02-25 09:25:00|3949|3948.5|3943|3942|3949.5|3948.5|3943|3942|4299
1614245110000|2021-02-25 09:25:10|3943.5|3942.5|3941|3940.5|3943.5|3943|3941|3940.5|4492
1614245120000|2021-02-25 09:25:20|3941.5|3941|3941.5|3941|3941.5|3941|3941|3940.5|163
1614245130000|2021-02-25 09:25:30|3941|3940.5|3941|3940|3941.5|3941|3940.5|3940|2364
1614245140000|2021-02-25 09:25:40|3941.5|3940.5|3940|3939.5|3941.5|3941|3940|3939.5|4941
1614245150000|2021-02-25 09:25:50|3939.5|3939|3939|3938|3940|3939.5|3938.5|3938|3031
1614245160000|2021-02-25 09:26:00|3938.5|3938.5|3939|3938|3939|3938.5|3938.5|3938|765
1614245170000|2021-02-25 09:26:10|3938.5|3938.5|3937|3936.5|3939|3938.5|3936|3935|6751
1614245180000|2021-02-25 09:26:20|3937.5|3936|3938.5|3938|3939|3938.5|3937|3936|4304
1614245190000|2021-02-25 09:26:30|3939|3938.5|3938|3937|3939|3938.5|3936.5|3936|1087
1614245200000|2021-02-25 09:26:40|3937.5|3936.5|3939|3938|3939|3938|3937.5|3936.5|1447
1614245210000|2021-02-25 09:26:50|3939.5|3938.5|3939|3938|3939.5|3939|3939|3938|245
1614245220000|2021-02-25 09:27:00|3938.5|3937.5|3939|3938|3939|3938.5|3937.5|3936.5|1814
1614245230000|2021-02-25 09:27:10|3938.5|3937.5|3938.5|3938|3939|3938|3938|3937.5|576
1614245240000|2021-02-25 09:27:20|3939|3938.5|3937|3936.5|3939|3938.5|3937|3936.5|1227
1614245250000|2021-02-25 09:27:30|3937.5|3937|3939|3938|3939.5|3939|3937.5|3937|3025
1614245260000|2021-02-25 09:27:40|3939.5|3938.5|3940.5|3940|3941|3940.5|3939.5|3938.5|3668
1614245270000|2021-02-25 09:27:50|3941|3939.5|3939|3938|3941|3940.5|3938.5|3938|1942
1614245280000|2021-02-25 09:28:00|3938.5|3937.5|3938.5|3938|3938.5|3938|3937|3936|2269
1614245290000|2021-02-25 09:28:10|3939|3937.5|3941|3940|3941.5|3941|3939|3937.5|2503
1614245300000|2021-02-25 09:28:20|3940.5|3940.5|3941|3940|3941|3940.5|3940.5|3940|876
1614245310000|2021-02-25 09:28:30|3940.5|3940.5|3943|3942|3943|3942|3940.5|3940|1665
1614245320000|2021-02-25 09:28:40|3942.5|3941.5|3945|3944|3945.5|3944.5|3942.5|3941.5|4809
1614245330000|2021-02-25 09:28:50|3944.5|3944.5|3945|3944.5|3945.5|3944.5|3944|3943|1848
1614245340000|2021-02-25 09:29:00|3945.5|3945|3945|3944.5|3946|3945|3945|3944.5|448
1614245350000|2021-02-25 09:29:10|3945.5|3945|3946|3945.5|3947.5|3946.5|3945.5|3945|4887
1614245360000|2021-02-25 09:29:20|3946.5|3946|3947|3946|3947|3946|3946|3945.5|793
1614245370000|2021-02-25 09:29:30|3946.5|3945.5|3947|3946.5|3947.5|3947|3946|3945.5|862
1614245380000|2021-02-25 09:29:40|3947.5|3947|3949.5|3948.5|3950|3949|3947|3946.5|3804
1614245390000|2021-02-25 09:29:50|3949|3948|3947|3946.5|3949|3948|3947|3946.5|2021
1614245400000|2021-02-25 09:30:00|3946.5|3946|3950.5|3950|3951|3950|3945.5|3945|4339
1614245410000|2021-02-25 09:30:10|3951|3950.5|3950.5|3950|3951|3950.5|3950.5|3950|1000
1614245420000|2021-02-25 09:30:20|3950|3949.5|3950|3949.5|3952|3951|3949.5|3949|7254
1614245430000|2021-02-25 09:30:30|3950.5|3949|3951.5|3951|3952.5|3951.5|3950.5|3949|308
1614245440000|2021-02-25 09:30:40|3951|3950.5|3950.5|3949.5|3951.5|3951|3950.5|3949.5|1019
1614245450000|2021-02-25 09:30:50|3950|3950|3950.5|3950|3951|3950.5|3950|3949.5|980
1614245460000|2021-02-25 09:31:00|3951|3950.5|3952|3951|3952|3951|3950.5|3950|0
1614245470000|2021-02-25 09:31:10|3951.5|3950.5|3948.5|3948|3951.5|3950.5|3948|3947|8242
1614245480000|2021-02-25 09:31:20|3949|3947.5|3947.5|3947|3949|3948|3946.5|3945.5|4018
1614245490000|2021-02-25 09:31:30|3947|3946.5|3946.5|3945.5|3947.5|3947|3945.5|3944.5|3586
1614245500000|2021-02-25 09:31:40|3946|3946|3946|3945.5|3947|3946|3945.5|3945|1172
1614245510000|2021-02-25 09:31:50|3946.5|3946|3945|3944.5|3947|3946.5|3944.5|3943.5|6704
1614245520000|2021-02-25 09:32:00|3945.5|3945|3944.5|3944|3946|3945.5|3944.5|3944|5105
1614245530000|2021-02-25 09:32:10|3945|3944.5|3943.5|3943|3945.5|3944.5|3943.5|3943|1466
1614245540000|2021-02-25 09:32:20|3943|3942.5|3943.5|3942.5|3944|3943.5|3942.5|3942|1641
1614245550000|2021-02-25 09:32:30|3944|3943|3943|3942.5|3945|3944.5|3943|3942.5|6550
1614245560000|2021-02-25 09:32:40|3943.5|3943|3942.5|3942|3944.5|3944|3942.5|3942|3879
1614245570000|2021-02-25 09:32:50|3942|3941.5|3943|3942.5|3943.5|3943|3942|3941.5|3135
1614245580000|2021-02-25 09:33:00|3943.5|3942|3944|3943|3944|3943.5|3943|3942|762
1614245590000|2021-02-25 09:33:10|3943.5|3942.5|3942.5|3942|3944|3942.5|3942|3941.5|1906
1614245600000|2021-02-25 09:33:20|3943|3942.5|3943.5|3942.5|3943.5|3943|3942.5|3942|985
1614245610000|2021-02-25 09:33:30|3943|3942|3942.5|3942|3943|3942.5|3941.5|3941|5917
1614245620000|2021-02-25 09:33:40|3943|3942.5|3942.5|3942|3943.5|3942.5|3942.5|3942|526
1614245630000|2021-02-25 09:33:50|3943|3942.5|3942.5|3942|3943|3942.5|3942.5|3942|1234
1614245640000|2021-02-25 09:34:00|3943|3942.5|3942.5|3942|3943|3942.5|3942|3941.5|3379
1614245650000|2021-02-25 09:34:10|3942|3941.5|3942.5|3942|3942.5|3942|3942|3941.5|4447
1614245660000|2021-02-25 09:34:20|3943|3942.5|3944|3943|3944|3943.5|3943|3942.5|2864
1614245670000|2021-02-25 09:34:30|3943.5|3943.5|3945|3944.5|3945|3944.5|3943.5|3943.5|2012
1614245680000|2021-02-25 09:34:40|3944.5|3944|3944|3943.5|3945|3944.5|3944|3943|1701
1614245690000|2021-02-25 09:34:50|3944.5|3944|3945|3944|3945|3944.5|3944|3943.5|550
1614245700000|2021-02-25 09:35:00|3945.5|3944.5|3947|3946|3947.5|3946.5|3945.5|3944|945
1614245710000|2021-02-25 09:35:10|3947.5|3946.5|3947|3946.5|3948|3947|3946.5|3946|1809
1614245720000|2021-02-25 09:35:20|3947.5|3947|3945.5|3945|3948|3947.5|3945.5|3944.5|8207
1614245730000|2021-02-25 09:35:30|3946|3945.5|3946|3945.5|3946|3945.5|3946|3945.5|121
1614245740000|2021-02-25 09:35:40|3945.5|3945|3939.5|3939|3946|3945|3939|3938.5|5460
1614245750000|2021-02-25 09:35:50|3940|3938.5|3939|3937.5|3940|3939|3938|3937|692
1614245760000|2021-02-25 09:36:00|3938.5|3938|3938.5|3937.5|3939|3938.5|3938|3937.5|638
1614245770000|2021-02-25 09:36:10|3938|3938|3938|3937.5|3939|3938|3938|3937.5|441
1614245780000|2021-02-25 09:36:20|3937.5|3937|3939.5|3938.5|3939.5|3939|3937.5|3937|705
1614245790000|2021-02-25 09:36:30|3940|3939|3940.5|3940|3941.5|3940.5|3940|3939|1767
1614245800000|2021-02-25 09:36:40|3940|3939.5|3939|3938|3940|3939.5|3938.5|3938|1875
1614245810000|2021-02-25 09:36:50|3938.5|3937.5|3939|3938|3939|3938.5|3938.5|3937.5|376
1614245820000|2021-02-25 09:37:00|3938.5|3938.5|3939|3938|3940|3939|3938.5|3938|4172
1614245830000|2021-02-25 09:37:10|3938.5|3937.5|3938|3937.5|3938.5|3937.5|3936.5|3936|5190
1614245840000|2021-02-25 09:37:20|3937.5|3937|3938.5|3937.5|3939|3938.5|3937|3936.5|1300
1614245850000|2021-02-25 09:37:30|3938|3938|3938.5|3937.5|3939|3938.5|3938|3937.5|4250
1614245860000|2021-02-25 09:37:40|3938|3938|3938|3937.5|3938|3938|3937.5|3937|4291
1614245870000|2021-02-25 09:37:50|3938.5|3938|3939.5|3939|3939.5|3939|3938.5|3938|2169
1614245880000|2021-02-25 09:38:00|3940|3939.5|3940|3939.5|3940.5|3940|3939.5|3939|1578
1614245890000|2021-02-25 09:38:10|3939.5|3939|3939|3938.5|3939.5|3939|3938|3937.5|731
1614245900000|2021-02-25 09:38:20|3939.5|3939|3939.5|3938.5|3940|3939.5|3939|3938.5|940
1614245910000|2021-02-25 09:38:30|3939|3938|3938|3937.5|3939.5|3938|3938|3937.5|1398
1614245920000|2021-02-25 09:38:40|3937.5|3937|3938.5|3938|3938.5|3938|3937.5|3937|2353
1614245930000|2021-02-25 09:38:50|3938|3937.5|3938.5|3938|3938.5|3938|3938|3937.5|73
1614245940000|2021-02-25 09:39:00|3938|3937.5|3938.5|3937.5|3938.5|3938|3938|3937.5|941
1614245950000|2021-02-25 09:39:10|3938|3938|3937|3936.5|3938|3938|3937|3936.5|650
1614245960000|2021-02-25 09:39:20|3937.5|3937|3938.5|3938|3938.5|3938|3937.5|3937|944
1614245970000|2021-02-25 09:39:30|3938|3937.5|3940|3939|3940|3939.5|3938|3937.5|2692
1614245980000|2021-02-25 09:39:40|3939.5|3939.5|3940.5|3940|3940.5|3940|3939.5|3939|670
1614245990000|2021-02-25 09:39:50|3941|3940.5|3941.5|3941|3942|3941|3940.5|3940|1119
1614246000000|2021-02-25 09:40:00|3942|3941.5|3942.5|3942|3943|3942.5|3942|3941.5|22
1614246010000|2021-02-25 09:40:10|3942|3941.5|3943|3942.5|3943|3942.5|3942|3941.5|695
1614246020000|2021-02-25 09:40:20|3942.5|3942|3943.5|3943|3943.5|3943|3942.5|3942|208
1614246030000|2021-02-25 09:40:30|3944|3943.5|3942.5|3942|3944|3943.5|3942.5|3942|3528
1614246040000|2021-02-25 09:40:40|3943|3942.5|3943|3942.5|3943|3942.5|3943|3942.5|300
1614246050000|2021-02-25 09:40:50|3943.5|3943|3943.5|3942.5|3943.5|3943|3943|3942.5|652
1614246060000|2021-02-25 09:41:00|3943|3943|3943|3942.5|3943.5|3943|3943|3942.5|520
1614246070000|2021-02-25 09:41:10|3943.5|3943|3941|3940.5|3943.5|3943|3941|3940.5|1085
1614246080000|2021-02-25 09:41:20|3941.5|3941|3943.5|3943|3943.5|3943|3941|3940.5|2094
1614246090000|2021-02-25 09:41:30|3944|3943.5|3944|3943|3944|3943.5|3943.5|3943|295
1614246100000|2021-02-25 09:41:40|3944.5|3943.5|3944|3943.5|3945|3944|3943.5|3943|764
1614246110000|2021-02-25 09:41:50|3944.5|3944|3944.5|3943.5|3944.5|3944|3944|3943|181
1614246120000|2021-02-25 09:42:00|3944|3943|3943.5|3943|3944.5|3943|3942.5|3942|4227
1614246130000|2021-02-25 09:42:10|3943|3942.5|3943.5|3943|3943.5|3943|3943|3942.5|2345
1614246140000|2021-02-25 09:42:20|3943|3942.5|3945|3944|3945.5|3945|3943|3942.5|4074
1614246150000|2021-02-25 09:42:30|3945.5|3944.5|3944|3943|3945.5|3945|3944|3943|2995
1614246160000|2021-02-25 09:42:40|3943.5|3943.5|3944.5|3944|3944.5|3944|3943.5|3943|539
1614246170000|2021-02-25 09:42:50|3944|3943.5|3943|3942.5|3944|3943.5|3943|3942|2859
1614246180000|2021-02-25 09:43:00|3943.5|3943|3944.5|3943.5|3945|3944|3943|3942.5|468
1614246190000|2021-02-25 09:43:10|3944|3944|3944.5|3943.5|3944.5|3944|3944|3943.5|1030
1614246200000|2021-02-25 09:43:20|3944|3943|3944|3943.5|3944.5|3944|3943.5|3942.5|3055
1614246210000|2021-02-25 09:43:30|3944.5|3944|3944.5|3944|3945.5|3945|3944.5|3944|493
1614246230000|2021-02-25 09:43:50|3944|3943.5|3945|3944|3945|3944.5|3944|3943.5|890
1614246240000|2021-02-25 09:44:00|3944.5|3944.5|3945|3944.5|3945|3944.5|3944.5|3944|349
1614246250000|2021-02-25 09:44:10|3944.5|3944|3945.5|3944.5|3946|3945|3944.5|3943.5|2970
1614246260000|2021-02-25 09:44:20|3945|3943|3945.5|3945|3946|3945.5|3944|3943|8471
1614246270000|2021-02-25 09:44:30|3946||3945.5||3946||3945.5||327
1614246280000|2021-02-25 09:44:40|||||||||2
1614246290000|2021-02-25 09:44:50|||||||||2200
1614246300000|2021-02-25 09:45:00|3945|3944.5|3944.5|3944|3945.5|3945|3944.5|3944|1372
1614246310000|2021-02-25 09:45:10|3945|3943.5|3944|3943.5|3945|3943.5|3944|3943.5|89
1614246320000|2021-02-25 09:45:20|3943.5|3943|3944.5|3943.5|3944.5|3944|3943|3942.5|1727
1614246330000|2021-02-25 09:45:30|3944|3944|3944|3943.5|3944.5|3944|3944|3943.5|361
1614246340000|2021-02-25 09:45:40|3943.5|3943|3943|3942|3943.5|3943|3942.5|3942|2596
1614246350000|2021-02-25 09:45:50|3942.5|3942.5|3942|3941.5|3942.5|3942.5|3942|3941.5|4607
1614246360000|2021-02-25 09:46:00|3942.5|3942|3943|3942|3943.5|3943|3942.5|3942|1666
1614246370000|2021-02-25 09:46:10|3942.5|3941.5|3943|3942|3943|3942.5|3942|3941.5|356
1614246380000|2021-02-25 09:46:20|3943.5|3942.5|3943|3942|3943.5|3943|3942.5|3942|1617
1614246390000|2021-02-25 09:46:30|3942.5|3942.5|3943|3942.5|3943|3942.5|3942.5|3942.5|413
1614246400000|2021-02-25 09:46:40|3943.5|3943|3943|3942.5|3943.5|3943|3942.5|3942|356
1614246410000|2021-02-25 09:46:50||3942||3942||3942.5||3942|300
1614246420000|2021-02-25 09:47:00||3942.5||3942||3942.5||3942|0
1614246430000|2021-02-25 09:47:10|3942.5||3942.5||3942.5||3942.5||120
1614246440000|2021-02-25 09:47:20|3942|3941.5|3943.5|3943|3943.5|3943|3942|3941.5|1607
1614246450000|2021-02-25 09:47:30|3944|3942.5|3944|3943.5|3944|3943.5|3943.5|3942.5|766
1614246470000|2021-02-25 09:47:50|3943.5|3943|3944|3943.5|3944|3943.5|3943.5|3943|2210
1614246480000|2021-02-25 09:48:00|3943.5|3943|3943.5|3943|3944|3943.5|3943.5|3943|258
1614246490000|2021-02-25 09:48:10|3944|3943.5|3942.5|3942|3944|3943.5|3942.5|3941.5|1663
1614246500000|2021-02-25 09:48:20|3943|3942.5|3943.5|3942|3943.5|3943|3943|3942|386
1614246510000|2021-02-25 09:48:30|3943|3942.5|3943.5|3943|3944|3943.5|3943|3942|809
1614246530000|2021-02-25 09:48:50|3944|3943.5|3944|3943.5|3944|3943.5|3944|3943.5|399
1614246540000|2021-02-25 09:49:00|3943.5|3943|3944|3943|3944|3943.5|3943.5|3943|1053
1614246550000|2021-02-25 09:49:10|3943.5|3943.5|3942.5|3942|3943.5|3943.5|3942.5|3942|1334
1614246560000|2021-02-25 09:49:20|3943|3942.5|3943.5|3943|3943.5|3943|3942.5|3941.5|1447
1614246570000|2021-02-25 09:49:30|3944||3943.5||3944||3943.5||0
1614246580000|2021-02-25 09:49:40|||||||||218
1614246590000|2021-02-25 09:49:50|3944|3943.5|3944.5|3943.5|3944.5|3944|3943.5|3943|1735
1614246600000|2021-02-25 09:50:00|3945|3944|3946.5|3946|3946.5|3946|3945|3944|2377
1614246610000|2021-02-25 09:50:10|3947|3946.5|3947.5|3947|3947.5|3947|3946.5|3946|1116
1614246620000|2021-02-25 09:50:20|3948|3947.5|3948|3947.5|3948|3947.5|3947.5|3947|477
1614246630000|2021-02-25 09:50:30|3947.5|3947|3947.5|3947|3948|3947.5|3947.5|3947|464
1614246640000|2021-02-25 09:50:40|3947|3946.5|3947.5|3947|3947.5|3947|3946.5|3945.5|1405
1614246650000|2021-02-25 09:50:50|3948|3947.5|3948.5|3948|3948.5|3948|3948|3947|653
1614246660000|2021-02-25 09:51:00|3948|3947.5|3948|3947.5|3948|3947.5|3948|3947.5|332
1614246670000|2021-02-25 09:51:10|3948.5|3948|3948|3947.5|3948.5|3948|3948|3947.5|1429
1614246680000|2021-02-25 09:51:20|3948.5|3948|3948.5|3948|3948.5|3948|3948.5|3947.5|536
1614246690000|2021-02-25 09:51:30|3949|3948.5|3949.5|3949|3949.5|3949|3949|3948|2335
1614246700000|2021-02-25 09:51:40|3949|3948.5|3949.5|3949|3949.5|3949|3949|3948.5|2179
1614246710000|2021-02-25 09:51:50|3950|3949.5|3950|3949.5|3950|3949.5|3950|3949.5|4957
1614246720000|2021-02-25 09:52:00|3950.5||3950||3950.5||3950||11966
1614246730000|2021-02-25 09:52:10|3950.5|3950|3950|3949.5|3951.5|3951|3950|3949.5|49443
1614246740000|2021-02-25 09:52:20|3950.5|3950|3950.5|3950|3951.5|3950.5|3950|3949.5|3206
1614246750000|2021-02-25 09:52:30|3950|3949.5|3950.5|3950|3950.5|3950|3950|3949.5|1883
1614246760000|2021-02-25 09:52:40||3949.5||3950||3950||3949.5|760
1614246770000|2021-02-25 09:52:50|3950|3949.5|3950|3949|3950.5|3949.5|3949|3948.5|1003
1614246780000|2021-02-25 09:53:00|3949.5|3949.5|3949|3948.5|3950|3949.5|3949|3948|1445
1614246790000|2021-02-25 09:53:10|3948.5|3948|3948.5|3947.5|3949|3948|3947.5|3946.5|410
1614246800000|2021-02-25 09:53:20|3949|3948|3948.5|3948|3949|3948.5|3948.5|3948|22
1614246810000|2021-02-25 09:53:30|3948|3947.5|3948|3947.5|3948|3947.5|3948|3947.5|158
1614246820000|2021-02-25 09:53:40|3948.5|3948|3952|3951.5|3952|3951.5|3948|3948|15525
1614246830000|2021-02-25 09:53:50|3951.5|3951|3953|3952.5|3953|3952.5|3951.5|3951|2443
1614246840000|2021-02-25 09:54:00|3952.5|3952|3952.5|3952|3953.5|3953|3952.5|3952|3235
1614246850000|2021-02-25 09:54:10|3952|3951.5|3953|3952.5|3953.5|3953|3952|3951.5|1026
1614246860000|2021-02-25 09:54:20|3952.5|3952|3953.5|3953|3953.5|3953|3952|3951.5|1038
1614246870000|2021-02-25 09:54:30|3953|3952.5|3953|3952.5|3953.5|3952.5|3953|3952.5|278
1614246880000|2021-02-25 09:54:40|3953.5|3953|3953|3952|3953.5|3953|3953|3952|486
1614246890000|2021-02-25 09:54:50|3952.5|3951.5|3952.5|3952|3953|3952.5|3952|3951.5|755
1614246900000|2021-02-25 09:55:00|3952|3951.5|3953|3952|3953|3952.5|3952|3951.5|1681
1614246910000|2021-02-25 09:55:10|3952.5|3951.5|3952|3951.5|3952.5|3952|3951.5|3951|536
1614246920000|2021-02-25 09:55:20|3951.5|3951|3951.5|3950.5|3952|3951.5|3950.5|3950|2246
1614246930000|2021-02-25 09:55:30|3952|3951|3953|3952.5|3953|3952.5|3951.5|3951|1297
1614246940000|2021-02-25 09:55:40|3952.5|3952|3953|3952|3953|3952.5|3952.5|3952|789
1614246950000|2021-02-25 09:55:50|3952.5|3952.5|3952.5|3952|3953|3952.5|3952.5|3952|1123
1614246960000|2021-02-25 09:56:00|3952|3951.5|3954|3953|3954|3953|3952|3951.5|5356
1614246970000|2021-02-25 09:56:10|3953.5|3953.5|3955|3954.5|3955.5|3955|3953.5|3952.5|11135
1614246980000|2021-02-25 09:56:20||3954||3954.5||3954.5||3954|2012
1614246990000|2021-02-25 09:56:30|3955.5|3954|3958|3957|3958|3957|3955.5|3954|3968
1614247000000|2021-02-25 09:56:40|3957.5|3957.5|3957.5|3957|3958|3957.5|3957.5|3957|1117
1614247010000|2021-02-25 09:56:50|3958|3957.5|3958|3957|3958|3957.5|3958|3957|0
1614247020000|2021-02-25 09:57:00|3957.5|3957.5|3958.5|3957.5|3958.5|3958|3957.5|3957.5|1190
1614247030000|2021-02-25 09:57:10|3958|3957|3959|3958.5|3959|3958.5|3958|3957|1801
1614247040000|2021-02-25 09:57:20|3958.5|3958|3958.5|3958|3959|3958.5|3958|3957.5|2023
1614247050000|2021-02-25 09:57:30|3958|3957.5|3958|3957|3958.5|3958|3957|3956.5|2253
1614247070000|2021-02-25 09:57:50|3957.5|3956.5|3958.5|3958|3959|3958.5|3957.5|3956.5|4150
1614247080000|2021-02-25 09:58:00|3959|3957.5|3958.5|3958|3959|3958|3958|3957.5|614
1614247090000|2021-02-25 09:58:10|3959|3958.5|3959.5|3958.5|3959.5|3959|3958.5|3958|1699
1614247100000|2021-02-25 09:58:20|3959|3959|3959.5|3959|3960|3959|3959|3958.5|886
1614247110000|2021-02-25 09:58:30|3959|3958.5|3959.5|3959|3959.5|3959|3959|3958.5|653
1614247130000|2021-02-25 09:58:50|3960|3959.5|3960|3959.5|3960|3959.5|3959.5|3959|1293
1614247140000|2021-02-25 09:59:00|3959.5|3959|3960|3959.5|3960|3959.5|3959.5|3959|456
1614247150000|2021-02-25 09:59:10|3960.5|3960|3960.5|3960|3961|3960.5|3960.5|3960|5062
1614247160000|2021-02-25 09:59:20|3961|3960.5|3961|3960|3961.5|3961|3961|3960|2221
1614247170000|2021-02-25 09:59:30|3960.5|3960.5|3960.5|3960|3961|3960.5|3960.5|3960|6374
1614247180000|2021-02-25 09:59:40|3960|3959.5|3959.5|3958.5|3960|3960|3959|3958.5|1793
1614247190000|2021-02-25 09:59:50|3959|3958|3958|3957.5|3959.5|3958|3958|3957.5|605
1614247200000|2021-02-25 10:00:00|3958.5|3958.5|3958.5|3958|3959|3958.5|3958.5|3958|970
1614247210000|2021-02-25 10:00:10|3959|3957.5|3960.5|3959.5|3960.5|3960|3959|3957.5|3039
1614247220000|2021-02-25 10:00:20|3960|3960|3960|3959.5|3960|3960|3959.5|3959|3031
1614247230000|2021-02-25 10:00:30|3960.5|3960|3957.5|3957|3961|3960|3957.5|3956.5|2864
1614247240000|2021-02-25 10:00:40|3957|3956.5|3957.5|3956.5|3958|3957|3956.5|3956|373
1614247250000|2021-02-25 10:00:50|3957|3957|3957|3956.5|3957|3957|3957|3956|1152
1614247260000|2021-02-25 10:01:00|3956.5|3956|3955.5|3955|3956.5|3956.5|3955.5|3955|2604
1614247270000|2021-02-25 10:01:10|3956|3955.5|3959|3958|3959|3958|3956|3955.5|1940
1614247280000|2021-02-25 10:01:20|3958.5|3957.5|3958.5|3958|3958.5|3958|3958|3957.5|412
1614247290000|2021-02-25 10:01:30|||||||||12
1614247300000|2021-02-25 10:01:40|3958|3957.5|3957.5|3956.5|3958.5|3957.5|3957.5|3956.5|1538
1614247310000|2021-02-25 10:01:50|3958|3957|3958.5|3958|3959|3958.5|3958|3957|2448
1614247320000|2021-02-25 10:02:00|3958|3957.5|3959|3958.5|3959|3958.5|3958|3957.5|3327
1614247330000|2021-02-25 10:02:10|3959.5|3959|3960|3959.5|3960.5|3960|3959.5|3958.5|3051
1614247340000|2021-02-25 10:02:20|3960.5|3960|3960.5|3960|3960.5|3960|3960|3959|5796
1614247350000|2021-02-25 10:02:30|3961|3960.5|3962|3961.5|3962|3961.5|3960|3959.5|8004
1614247360000|2021-02-25 10:02:40|3962.5|3962|3960.5|3960|3963|3962.5|3960.5|3960|3547
1614247370000|2021-02-25 10:02:50|3961|3959.5|3961|3960.5|3961.5|3961|3960|3959.5|1292
1614247380000|2021-02-25 10:03:00|3961.5|3961|3961.5|3960.5|3961.5|3961|3961|3960.5|0
1614247390000|2021-02-25 10:03:10|3961|3960|3960|3959.5|3961|3960|3959.5|3959|1127
1614247400000|2021-02-25 10:03:20|3959.5|3959|3961|3960.5|3961.5|3961|3959.5|3959|1672
1614247410000|2021-02-25 10:03:30|3961.5|3961|3962.5|3961.5|3962.5|3962|3961.5|3961|4238
1614247420000|2021-02-25 10:03:40|3962|3962|3962|3961.5|3962|3962|3962|3961|3312
1614247430000|2021-02-25 10:03:50|3961.5|3961|3959.5|3958.5|3961.5|3961.5|3959|3958|7467
1614247440000|2021-02-25 10:04:00|3960|3959|3960.5|3960|3961|3960.5|3960|3958.5|1486
1614247450000|2021-02-25 10:04:10|3960|3959.5|3960|3959|3960.5|3960|3960|3959|143
1614247460000|2021-02-25 10:04:20|3959.5|3958.5|3959.5|3959|3960|3959.5|3959|3958.5|1965
1614247470000|2021-02-25 10:04:30|3960|3959.5|3958.5|3957.5|3960|3959.5|3958.5|3957.5|909
1614247480000|2021-02-25 10:04:40|3958|3957|3958.5|3957.5|3958.5|3957.5|3957.5|3957|1637
1614247490000|2021-02-25 10:04:50|3958|3957|3956|3955|3958|3957|3956|3955|847
1614247500000|2021-02-25 10:05:00|3955.5|3954.5|3956.5|3956|3957|3956|3955|3954.5|855
1614247510000|2021-02-25 10:05:10|3957|3955.5|3956|3955.5|3957|3956|3956|3955|519
1614247520000|2021-02-25 10:05:20|3955.5|3955|3955|3954|3956|3955|3954.5|3954|1161
1614247530000|2021-02-25 10:05:30|3954.5|3953.5|3954.5|3954|3955|3954.5|3954|3953.5|2097
1614247540000|2021-02-25 10:05:40|3955|3954.5|3955|3954|3955|3954.5|3954.5|3954|166
1614247550000|2021-02-25 10:05:50|3954.5|3954.5|3955|3954.5|3955|3954.5|3954.5|3954|497
1614247560000|2021-02-25 10:06:00|3955.5|3954|3955|3954.5|3955.5|3955|3955|3954|715
1614247570000|2021-02-25 10:06:10|3955.5|3955|3956.5|3956|3956.5|3956|3955.5|3955|659
1614247580000|2021-02-25 10:06:20|3957|3956.5|3958|3957.5|3958.5|3958|3957|3956.5|1373
1614247590000|2021-02-25 10:06:30|3958.5|3957|3958|3957|3958.5|3958|3957.5|3957|1596
1614247600000|2021-02-25 10:06:40|3957.5|3956.5|3957|3956|3957.5|3956.5|3956|3955.5|2330
1614247610000|2021-02-25 10:06:50|3956.5|3956.5|3957|3956.5|3957|3956.5|3956.5|3956|601
1614247620000|2021-02-25 10:07:00|3957.5|3956|3957.5|3956.5|3957.5|3957|3957|3956|830
1614247630000|2021-02-25 10:07:10|3957|3957|3957|3956.5|3957.5|3957|3956.5|3956|199
1614247640000|2021-02-25 10:07:20|3957.5|3957|3957.5|3956.5|3958|3957.5|3957.5|3956.5|668
1614247650000|2021-02-25 10:07:30|3957|3956|3959|3958.5|3959.5|3959|3956.5|3956|12236
1614247660000|2021-02-25 10:07:40|3959.5|3958|3959.5|3959|3960|3959|3959.5|3958|3332
1614247670000|2021-02-25 10:07:50|3959|3958.5|3959.5|3959|3960|3959.5|3959|3958|1610
1614247680000|2021-02-25 10:08:00|3960||3959.5||3960||3959.5||0
1614247690000|2021-02-25 10:08:10|3960|3959.5|3960|3959|3960|3959.5|3959.5|3958.5|2895
1614247700000|2021-02-25 10:08:20|3959.5|3958.5|3957.5|3957|3959.5|3959|3957.5|3957|18799
1614247710000|2021-02-25 10:08:30|3958|3957.5|3956.5|3955.5|3958|3957.5|3956|3955|945
1614247720000|2021-02-25 10:08:40|3956|3956|3956.5|3955.5|3958.5|3957.5|3954.5|3954|14379
1614247730000|2021-02-25 10:08:50|3956|3956|3954.5|3953.5|3957.5|3957|3954|3953.5|7463
1614247740000|2021-02-25 10:09:00|3954|3953|3953|3952|3954|3953|3952|3951.5|1819
1614247750000|2021-02-25 10:09:10|3952.5|3951.5|3953|3952|3953|3952|3952|3951.5|1676
1614247760000|2021-02-25 10:09:20|3953.5|3952.5|3954|3953.5|3954|3953.5|3953.5|3952.5|674
1614247770000|2021-02-25 10:09:30|3954.5|3954|3954|3953|3954.5|3954|3953|3952.5|1634
1614247780000|2021-02-25 10:09:40|3954.5|3953.5|3954.5|3954|3954.5|3954|3954|3953.5|609
1614247790000|2021-02-25 10:09:50|3954|3953.5|3954|3953.5|3954.5|3954|3954|3953.5|2793
1614247800000|2021-02-25 10:10:00|3954.5|3954|3955.5|3955|3956.5|3955.5|3954|3954|2519
1614247810000|2021-02-25 10:10:10|3956|3955.5|3956|3955|3956.5|3955.5|3955.5|3955|233
1614247820000|2021-02-25 10:10:20|3955.5|3955.5|3955.5|3955|3956.5|3955.5|3955|3954.5|1308
1614247830000|2021-02-25 10:10:30|3955|3954.5|3955|3954.5|3955.5|3955|3955|3954.5|545
1614247840000|2021-02-25 10:10:40|3955.5|3955|3955.5|3954.5|3955.5|3955|3955|3954.5|2255
1614247850000|2021-02-25 10:10:50|3955|3955|3955.5|3955|3955.5|3955|3955|3954.5|477
1614247860000|2021-02-25 10:11:00|3955|3954.5|3955.5|3955|3955.5|3955|3954.5|3954|950
1614247870000|2021-02-25 10:11:10|3956|3955.5|3955|3954|3956|3955.5|3954.5|3953.5|3587
1614247880000|2021-02-25 10:11:20|3954.5|3954.5|3955|3954.5|3955.5|3954.5|3954.5|3954|2426
1614247890000|2021-02-25 10:11:30|3954.5|3954|3955|3954.5|3955|3954.5|3954.5|3954|598
1614247900000|2021-02-25 10:11:40|3954.5|3954|3955|3954.5|3955.5|3954.5|3954.5|3954|1375
1614247910000|2021-02-25 10:11:50|3954.5|3954|3955|3954|3955|3954|3954.5|3954|429
1614247920000|2021-02-25 10:12:00|3954.5|3954.5|3955|3954|3955|3954.5|3954.5|3954|354
1614247930000|2021-02-25 10:12:10|3954.5|3954.5|3955|3954.5|3955|3954.5|3954.5|3954|960
1614247940000|2021-02-25 10:12:20|3954.5|3954|3954.5|3954|3954.5|3954|3954|3953.5|1954
1614247950000|2021-02-25 10:12:30|3954|3953.5|3954.5|3954|3954.5|3954|3954|3953|2032
1614247960000|2021-02-25 10:12:40|3954|3953.5|3954.5|3954|3954.5|3954|3954|3953.5|1568
1614247970000|2021-02-25 10:12:50|3954|3953.5|3954.5|3954|3954.5|3954|3954|3953.5|586
1614247980000|2021-02-25 10:13:00|3954|3953.5|3955|3954.5|3955|3954.5|3954|3953.5|1839
1614247990000|2021-02-25 10:13:10|3955.5|3955|3955|3954.5|3956.5|3956|3955|3954|7350
1614248000000|2021-02-25 10:13:20|3955.5|3955|3956|3955|3956|3955.5|3955|3954.5|1106
1614248010000|2021-02-25 10:13:30|3956.5|3955.5|3956|3955|3956.5|3956|3955.5|3955|4944
1614248020000|2021-02-25 10:13:40|3955.5|3955.5|3956|3955.5|3956|3955.5|3955.5|3955|1394
1614248030000|2021-02-25 10:13:50|3956.5|3956|3956|3955.5|3956.5|3956|3956|3955.5|2383
1614248040000|2021-02-25 10:14:00|3956.5|3956|3957|3956.5|3957|3956.5|3956|3955.5|1822
1614248050000|2021-02-25 10:14:10|3956.5|3956|3957|3956.5|3957|3956.5|3956.5|3956|1134
1614248060000|2021-02-25 10:14:20|3956.5|3956|3957|3956|3957|3956.5|3956.5|3956|1215
1614248070000|2021-02-25 10:14:30|3956.5|3956.5|3957|3956.5|3957|3956.5|3956.5|3956|786
1614248080000|2021-02-25 10:14:40|3957.5|3957|3956.5|3956|3957.5|3957|3956.5|3956|6862
1614248090000|2021-02-25 10:14:50|3957|3956.5|3956.5|3956|3957|3956.5|3956.5|3956|2111
1614248100000|2021-02-25 10:15:00|3956|3955.5|3956.5|3956|3957|3956.5|3956|3955.5|3758
1614248110000|2021-02-25 10:15:10|3957|3956.5|3957|3956.5|3957|3956.5|3956.5|3956|1324
1614248120000|2021-02-25 10:15:20|3957.5|3957|3957.5|3957|3957.5|3957|3957|3956.5|2665
1614248130000|2021-02-25 10:15:30|3958|3957.5|3958|3957.5|3958|3957.5|3957.5|3957|2286
1614248140000|2021-02-25 10:15:40|3958.5|3958|3959|3958.5|3959|3958.5|3958|3957.5|3181
1614248150000|2021-02-25 10:15:50|3958.5|3958|3958.5|3958|3959|3958.5|3958.5|3958|442
1614248160000|2021-02-25 10:16:00|3959|3958.5|3960|3959.5|3960|3959.5|3959|3958|2407
1614248170000|2021-02-25 10:16:10|3960.5|3960|3960|3959.5|3960.5|3960|3960|3959.5|4109
1614248180000|2021-02-25 10:16:20|3960.5|3960|3961.5|3961|3961.5|3961|3960.5|3960|4176
1614248190000|2021-02-25 10:16:30|3962|3960.5|3961|3960.5|3962|3961|3961|3960|4919
1614248200000|2021-02-25 10:16:40|3961.5|3961|3962|3961.5|3962|3961.5|3961.5|3960.5|1945
1614248210000|2021-02-25 10:16:50|3962.5|3962|3963.5|3963|3963.5|3963|3962.5|3962|4569
1614248220000|2021-02-25 10:17:00|3963|3962.5|3966|3965.5|3966|3965.5|3963|3962.5|8455
1614248230000|2021-02-25 10:17:10|3966.5|3966|3967|3966.5|3967|3966.5|3966.5|3965.5|5072
1614248240000|2021-02-25 10:17:20|3966.5|3966|3967.5|3967|3968|3967.5|3966.5|3966|2402
1614248250000|2021-02-25 10:17:30|3968|3966.5|3967.5|3966.5|3968|3967|3967|3966.5|574
1614248260000|2021-02-25 10:17:40|3967|3967|3968|3967.5|3968|3967.5|3967|3966|4691
1614248270000|2021-02-25 10:17:50|3968.5|3968|3968.5|3968|3968.5|3968|3968|3967.5|2255
1614248280000|2021-02-25 10:18:00|3968|3967.5|3969|3968.5|3969.5|3969|3968|3967.5|7151
1614248290000|2021-02-25 10:18:10|3969.5|3969|3969.5|3968.5|3969.5|3969|3968.5|3968|16132
1614248300000|2021-02-25 10:18:20|3969|3968|3968.5|3968|3969|3968.5|3968.5|3967.5|10381
1614248310000|2021-02-25 10:18:30|3969|3968.5|3970|3969.5|3970|3969.5|3969|3968.5|2670
1614248320000|2021-02-25 10:18:40|3970.5|3970|3971.5|3971|3971.5|3971|3970.5|3970|13899
1614248330000|2021-02-25 10:18:50|3971|3970.5|3971|3970.5|3971.5|3971|3970|3969.5|9463
1614248340000|2021-02-25 10:19:00|3971.5|3971|3971.5|3971|3972|3971.5|3971.5|3971|842
1614248350000|2021-02-25 10:19:10|3971|3970.5|3971.5|3971|3972|3971.5|3971|3970.5|330
1614248360000|2021-02-25 10:19:20|3972|3971.5|3972|3971|3972|3971.5|3971|3970.5|5611
1614248370000|2021-02-25 10:19:30|3971.5|3971.5|3971.5|3971|3972|3971.5|3971|3970.5|1711
1614248380000|2021-02-25 10:19:40|||||||||205
1614248390000|2021-02-25 10:19:50|3972|3971.5|3971.5|3971|3972|3971.5|3971.5|3971|750
1614248400000|2021-02-25 10:20:00|3972|3971.5|3973|3972|3973|3972.5|3971.5|3971|6824
1614248410000|2021-02-25 10:20:10|3972.5|3972.5|3972.5|3972|3973|3972.5|3972.5|3972|2232
1614248420000|2021-02-25 10:20:20|3973.5|3972.5|3974.5|3973.5|3974.5|3974|3973.5|3972.5|6099
1614248430000|2021-02-25 10:20:30|3974|3974|3974.5|3974|3974.5|3974|3974|3974|210
1614248440000|2021-02-25 10:20:40|||||||||285
1614248450000|2021-02-25 10:20:50|3975|3974.5|3977|3976.5|3977|3976.5|3974.5|3974.5|16060
1614248460000|2021-02-25 10:21:00|3977.5|3977|3978|3977.5|3978|3977.5|3977.5|3977|3639
1614248470000|2021-02-25 10:21:10|3978.5|3978|3979.5|3979|3979.5|3979|3978.5|3977.5|6761
1614248480000|2021-02-25 10:21:20|3980|3979.5|3980|3979.5|3980|3979.5|3979|3978.5|2696
1614248490000|2021-02-25 10:21:30|3980.5|3979|3980|3979.5|3981|3980.5|3980|3979|22444
1614248500000|2021-02-25 10:21:40|3979.5|3979|3980.5|3979.5|3981|3980|3979.5|3979|7658
1614248510000|2021-02-25 10:21:50|3980|3980|3980.5|3980|3981|3980.5|3980|3979|2354
1614248520000|2021-02-25 10:22:00|3981|3979.5|3983.5|3983|3984|3983.5|3980|3979|13554
1614248530000|2021-02-25 10:22:10|3983|3982.5|3982|3981.5|3983.5|3982.5|3982|3981|2703
1614248540000|2021-02-25 10:22:20|3981.5|3981|3982|3981.5|3982|3981.5|3981.5|3981|1376
1614248550000|2021-02-25 10:22:30|3982.5|3982|3983|3982|3983|3982|3982|3982|1561
1614248560000|2021-02-25 10:22:40|3982.5|3981.5|3982|3981.5|3983|3982|3982|3981.5|954
1614248570000|2021-02-25 10:22:50|3981.5|3981|3979.5|3978.5|3982.5|3982|3979.5|3978.5|12289
1614248580000|2021-02-25 10:23:00|3979|3978|3979|3978.5|3979.5|3979|3978.5|3978|3400
1614248590000|2021-02-25 10:23:10|3979.5|3978|3980.5|3980|3981|3980|3979|3978|11008
1614248600000|2021-02-25 10:23:20|3981|3979.5|3976.5|3976|3982|3981.5|3976|3975.5|12556
1614248610000|2021-02-25 10:23:30|3976|3975.5|3977|3976|3977|3976|3975|3974|3134
1614248620000|2021-02-25 10:23:40|3977.5|3976.5|3978.5|3978|3978.5|3978|3976.5|3976|7840
1614248630000|2021-02-25 10:23:50|3979|3978.5|3979.5|3979|3980.5|3979.5|3979|3978.5|11306
1614248640000|2021-02-25 10:24:00|3980|3978.5|3979|3978.5|3980|3978.5|3979|3978|2844
1614248650000|2021-02-25 10:24:10|3979.5|3979|3979.5|3979|3980.5|3979.5|3979.5|3978.5|873
1614248660000|2021-02-25 10:24:20|3979|3978.5|3980|3979.5|3980.5|3979.5|3979|3978.5|3470
1614248670000|2021-02-25 10:24:30|3980.5|3979|3979.5|3978.5|3980.5|3979.5|3979|3978|13639
1614248680000|2021-02-25 10:24:40|3979|3978|3979|3978|3979|3978.5|3977|3976|1567
1614248690000|2021-02-25 10:24:50|3978.5|3978.5|3979.5|3979|3979.5|3979|3978.5|3978.5|1683
1614248700000|2021-02-25 10:25:00|3980|3979.5|3978.5|3978|3980.5|3979.5|3978.5|3978|4390
1614248710000|2021-02-25 10:25:10|3979|3978.5|3979|3978.5|3979|3978.5|3978.5|3978.5|200
1614248720000|2021-02-25 10:25:20|3979.5|3979|3980|3979.5|3980|3979.5|3979.5|3979|876
1614248730000|2021-02-25 10:25:30|3979.5|3979|3980|3979.5|3980|3979.5|3979.5|3979|74
1614248740000|2021-02-25 10:25:40|3979.5|3979|3979|3978.5|3979.5|3979|3978.5|3978|915
1614248750000|2021-02-25 10:25:50|3978.5|3978|3981|3980.5|3981|3980.5|3978.5|3977.5|8595
1614248760000|2021-02-25 10:26:00|3981.5|3980|3981.5|3981|3982|3981|3981.5|3980|750
1614248770000|2021-02-25 10:26:10|3982|3981.5|3982|3981|3983.5|3983|3981.5|3981|2029
1614248780000|2021-02-25 10:26:20|3981.5|3980.5|3983|3982|3983|3982.5|3981|3980.5|607
1614248790000|2021-02-25 10:26:30|3983.5|3982.5|3983.5|3983|3983.5|3983|3982.5|3982|1029
1614248800000|2021-02-25 10:26:40|3983|3982.5|3982|3980.5|3983.5|3983|3982|3980.5|831
1614248810000|2021-02-25 10:26:50|3981.5|3981|3981.5|3981|3982|3981.5|3981|3981|170
1614248820000|2021-02-25 10:27:00|3982|3981.5|3982|3981|3982|3981.5|3981.5|3981|882
1614248830000|2021-02-25 10:27:10|3981.5|3981.5|3981.5|3981|3982|3981.5|3981.5|3981|1156
1614248840000|2021-02-25 10:27:20|3981|3980.5|3981.5|3981|3981.5|3981|3981|3980.5|1167
1614248850000|2021-02-25 10:27:30|3982|3981.5|3983|3982|3983|3982.5|3982|3981.5|1242
1614248860000|2021-02-25 10:27:40|3982.5|3981.5|3979.5|3979|3982.5|3981.5|3979.5|3978.5|3015
1614248870000|2021-02-25 10:27:50|3979|3978.5|3979|3978.5|3980|3979.5|3979|3978|1689
1614248880000|2021-02-25 10:28:00|3978.5|3978|3979|3978|3979.5|3979|3978.5|3977.5|4720
1614248890000|2021-02-25 10:28:10|3980|3978.5|3979.5|3979|3980|3979.5|3979.5|3978.5|2200
1614248900000|2021-02-25 10:28:20|3980|3979.5|3981|3980.5|3982.5|3982|3980|3979.5|3171
1614248910000|2021-02-25 10:28:30|3980.5|3980|3981|3980.5|3981.5|3981|3979|3978.5|14309
1614248920000|2021-02-25 10:28:40|3980.5|3980|3980.5|3980|3981.5|3980.5|3980|3979.5|2969
1614248930000|2021-02-25 10:28:50|3980|3979.5|3980.5|3979.5|3981|3980|3979.5|3979|232
1614248940000|2021-02-25 10:29:00|3980|3979|3979.5|3979|3980|3979|3979.5|3979|3588
1614248950000|2021-02-25 10:29:10|3979|3978.5|3979|3978|3979.5|3979|3978.5|3977.5|4075
1614248960000|2021-02-25 10:29:20|3978.5|3978.5|3978|3977|3979|3978.5|3977|3976|11644
1614248970000|2021-02-25 10:29:30|3978.5|3977.5|3981|3980.5|3981|3980.5|3978.5|3977.5|9912
1614248980000|2021-02-25 10:29:40|3980.5|3980|3979.5|3979|3980.5|3980|3979.5|3979|451
1614248990000|2021-02-25 10:29:50|3980|3979.5|3980|3979|3981|3980|3979.5|3979|1186
1614249000000|2021-02-25 10:30:00|3979.5|3979.5|3980|3979.5|3980|3979.5|3979.5|3979|809
1614249010000|2021-02-25 10:30:10|3979.5|3979|3980|3979.5|3980|3979.5|3979.5|3979|189
1614249020000|2021-02-25 10:30:20|3979.5|3979|3980|3979.5|3980|3979.5|3979.5|3979|511
1614249030000|2021-02-25 10:30:30|3980.5|3980|3981.5|3980.5|3981.5|3981|3980.5|3980|818
1614249040000|2021-02-25 10:30:40|3981|3981|3981|3980.5|3981.5|3981|3980|3979.5|3813
1614249050000|2021-02-25 10:30:50|3980.5|3980|3979.5|3979|3980.5|3980|3979.5|3978.5|1531
1614249060000|2021-02-25 10:31:00|3979|3978.5|3979.5|3979|3980|3979.5|3979|3978.5|548
1614249070000|2021-02-25 10:31:10|3979|3978.5|3980.5|3979.5|3980.5|3979.5|3979|3978.5|179
1614249080000|2021-02-25 10:31:20|3980|3979|3981|3980.5|3981|3980.5|3979.5|3979|1376
1614249090000|2021-02-25 10:31:30|3981.5|3981|3981.5|3981|3982|3981.5|3981|3980.5|1222
1614249100000|2021-02-25 10:31:40|3981|3980.5|3981.5|3981|3981.5|3981|3980|3979.5|3269
1614249110000|2021-02-25 10:31:50|3982|3981.5|3981.5|3981|3982|3981.5|3981.5|3981|1682
1614249120000|2021-02-25 10:32:00|3981|3980.5|3981|3980.5|3981|3980.5|3980.5|3979.5|673
1614249130000|2021-02-25 10:32:10|3981.5|3981|3981.5|3981|3982|3981|3981|3981|1
1614249140000|2021-02-25 10:32:20|3982|3981.5|3981|3980.5|3982|3981.5|3981|3980.5|1042
1614249150000|2021-02-25 10:32:30|3980.5|3980|3980|3979.5|3981|3980|3980|3979.5|1267
1614249160000|2021-02-25 10:32:40|3980.5|3980|3981|3980|3981|3980.5|3980|3979.5|423
1614249170000|2021-02-25 10:32:50|3981.5|3980.5|3981.5|3981|3982|3981|3981.5|3980.5|461
1614249180000|2021-02-25 10:33:00|3982|3981.5|3982|3981.5|3982|3981.5|3982|3981.5|366
1614249190000|2021-02-25 10:33:10|3981.5|3981|3980.5|3980|3982|3981.5|3980.5|3979.5|3037
1614249200000|2021-02-25 10:33:20|3981|3980.5|3982|3981.5|3982|3981.5|3981|3980.5|900
1614249210000|2021-02-25 10:33:30|3981.5|3981|3982.5|3982|3982.5|3982|3981.5|3981|454
1614249220000|2021-02-25 10:33:40|3983|3982.5|3983|3982.5|3983|3982.5|3982.5|3982|712
1614249230000|2021-02-25 10:33:50|3983.5|3983|3983.5|3983|3983.5|3983|3983.5|3983|1420
1614249240000|2021-02-25 10:34:00|3984|3982.5|3983.5|3983|3984|3983.5|3983.5|3982.5|952
1614249250000|2021-02-25 10:34:10|3984|3983.5|3983.5|3983|3984|3983.5|3983.5|3983|1248
1614249260000|2021-02-25 10:34:20|3984|3983.5|3984|3983.5|3984|3983.5|3983.5|3983|1351
1614249270000|2021-02-25 10:34:30|3983.5|3983|3984|3983.5|3984|3983.5|3983.5|3983|619
1614249280000|2021-02-25 10:34:40|3983.5|3983|3985|3984.5|3985|3984.5|3983.5|3983|4253
1614249290000|2021-02-25 10:34:50|3985.5|3985|3986|3985.5|3986|3985.5|3985.5|3985|4121
1614249300000|2021-02-25 10:35:00|3985.5|3985|3985.5|3985|3986|3985.5|3985.5|3985|1441
1614249310000|2021-02-25 10:35:10|3985|3984.5|3984.5|3984|3985|3984.5|3984.5|3983.5|2058
1614249320000|2021-02-25 10:35:20|||||||||419
1614249340000|2021-02-25 10:35:40|3985|3984.5|3985.5|3985|3985.5|3985|3985|3984.5|2530
1614249350000|2021-02-25 10:35:50|3986|3985.5|3986|3985.5|3986|3985.5|3985.5|3985|680
1614249360000|2021-02-25 10:36:00|3986.5|3986|3986.5|3986|3987|3986.5|3986.5|3986|3190
1614249370000|2021-02-25 10:36:10|3987|3986.5|3987|3986.5|3987|3986.5|3987|3986.5|1153
1614249380000|2021-02-25 10:36:20|3987.5|3987|3988|3987.5|3988|3987.5|3987.5|3987|686
1614249390000|2021-02-25 10:36:30||3987||3987.5||3987.5||3987|901
1614249400000|2021-02-25 10:36:40|3987.5|3987|3987.5|3987|3988|3987.5|3987|3986.5|2486
1614249410000|2021-02-25 10:36:50|3988|3987.5|3989|3988.5|3989|3988.5|3987.5|3987.5|8849
1614249420000|2021-02-25 10:37:00|3988.5|3988|3989|3988.5|3989|3988.5|3988.5|3988|947
1614249430000|2021-02-25 10:37:10|3989.5|3989|3989.5|3989|3989.5|3989|3989|3988.5|2637
1614249440000|2021-02-25 10:37:20|||||||||325
1614249450000|2021-02-25 10:37:30|3990|3989.5|3993.5|3993|3994|3993|3990|3989.5|29031
1614249460000|2021-02-25 10:37:40|3993|3992.5|3991.5|3991|3993.5|3992.5|3991.5|3990.5|7345
1614249470000|2021-02-25 10:37:50|3992|3991.5|3992|3991.5|3992|3991.5|3991.5|3991|1178
1614249480000|2021-02-25 10:38:00|3992.5|3992|3992.5|3991.5|3992.5|3992|3992.5|3991.5|1022
1614249490000|2021-02-25 10:38:10|3993|3992|3992.5|3992|3993|3992.5|3992.5|3992|1749
1614249500000|2021-02-25 10:38:20|||||||||30
1614249510000|2021-02-25 10:38:30|3993|3992.5|3992.5|3992|3993|3992.5|3992.5|3992|2044
1614249520000|2021-02-25 10:38:40|3992|3991.5|3992.5|3992|3992.5|3992|3992|3991.5|7298
1614249530000|2021-02-25 10:38:50|3992|3991.5|3992|3991.5|3992.5|3991.5|3991.5|3991|3135
1614249540000|2021-02-25 10:39:00|3992.5|3992|3991.5|3991|3992.5|3992|3991.5|3991|1960
1614249550000|2021-02-25 10:39:10|3991|3990.5|3991|3990.5|3991.5|3990.5|3991|3990.5|321
1614249560000|2021-02-25 10:39:20|3990.5|3989.5|3990|3989.5|3990.5|3990|3990|3989.5|2538
1614249570000|2021-02-25 10:39:30|3990.5|3990|3990.5|3990|3991|3990.5|3990.5|3990|1154
1614249580000|2021-02-25 10:39:40|3991|3990.5|3991|3990.5|3991|3990.5|3991|3990|10
1614249590000|2021-02-25 10:39:50|3990.5|3990|3991|3990.5|3991|3990.5|3990|3989.5|3024
1614249600000|2021-02-25 10:40:00|3990.5|3990|3990.5|3990|3990.5|3990|3990|3989.5|164
1614249610000|2021-02-25 10:40:10|3990|3989.5|3989|3988.5|3990.5|3989.5|3989|3988.5|1120
1614249620000|2021-02-25 10:40:20|3988.5|3988|3990|3989|3990|3989|3988.5|3988|4782
1614249630000|2021-02-25 10:40:30|3990.5|3989.5|3991|3990.5|3991|3990.5|3990.5|3989.5|2225
1614249640000|2021-02-25 10:40:40|3991.5|3991|3992|3991.5|3992.5|3992|3991.5|3990.5|2430
1614249650000|2021-02-25 10:40:50|3991.5|3991|3991.5|3991|3992|3991.5|3991.5|3991|809
1614249660000|2021-02-25 10:41:00|3992|3991.5|3992|3991.5|3992|3991.5|3992|3991.5|200
1614249670000|2021-02-25 10:41:10|3991.5|3991|3991|3990.5|3992|3991.5|3991|3990|1517
1614249680000|2021-02-25 10:41:20|3991.5|3991|3991.5|3991|3991.5|3991|3991.5|3991|70
1614249690000|2021-02-25 10:41:30|3991|3990.5|3990.5|3989.5|3991|3990.5|3990|3989.5|2039
1614249700000|2021-02-25 10:41:40|3990|3990|3990.5|3990|3990.5|3990|3990|3990|396
1614249710000|2021-02-25 10:41:50|3990|3989.5|3990|3989.5|3990|3989.5|3990|3989.5|3990
1614249720000|2021-02-25 10:42:00|3990.5|3990|3991|3990.5|3991|3990.5|3990.5|3990|2645
1614249730000|2021-02-25 10:42:10|3991.5|3991|3991|3990.5|3991.5|3991|3991|3990.5|86
1614249740000|2021-02-25 10:42:20|3990.5|3990|3990.5|3990|3990.5|3990.5|3990.5|3990|1802
1614249750000|2021-02-25 10:42:30|3991|3990.5|3990.5|3990|3991|3990.5|3990.5|3990|645
1614249760000|2021-02-25 10:42:40|3991|3990.5|3991|3990.5|3991.5|3990.5|3991|3990.5|342
1614249780000|2021-02-25 10:43:00|3991.5|3991|3991.5|3991|3991.5|3991|3991.5|3990.5|1014
1614249790000|2021-02-25 10:43:10|3992||3991.5||3992||3991.5||402
1614249800000|2021-02-25 10:43:20|3992|3991.5|3992|3991.5|3992|3991.5|3992|3991.5|291
1614249810000|2021-02-25 10:43:30|3992.5|3992|3992.5|3992|3992.5|3992|3992|3991|5041
1614249820000|2021-02-25 10:43:40|3993|3992.5|3993|3992.5|3993|3992.5|3993|3992.5|829
1614249830000|2021-02-25 10:43:50|3993.5|3993|3993|3992.5|3993.5|3993|3993|3992.5|2497
1614249840000|2021-02-25 10:44:00|3993.5|3993|3993|3992.5|3993.5|3993|3993|3992.5|3547
1614249850000|2021-02-25 10:44:10|3993.5|3993|3993.5|3993|3994|3993|3993|3992.5|3444
1614249860000|2021-02-25 10:44:20|3994||3994||3994||3993.5||512
1614249870000|2021-02-25 10:44:30|3993.5|3992.5|3992.5|3992|3993.5|3993|3992|3991|11362
1614249880000|2021-02-25 10:44:40|3993|3992.5|3993|3992.5|3993.5|3993|3992.5|3992.5|3485
1614249890000|2021-02-25 10:44:50|3993.5|3993|3993|3992.5|3993.5|3993|3993|3992.5|547
1614249900000|2021-02-25 10:45:00|3992.5|3992|3991.5|3991|3992.5|3992|3991.5|3990.5|3695
1614249910000|2021-02-25 10:45:10|3991|3990.5|3991.5|3991|3991.5|3991|3991|3990.5|350
1614249920000|2021-02-25 10:45:20|3992|3991.5|3992|3991.5|3992|3991.5|3992|3991.5|471
1614249930000|2021-02-25 10:45:30|3992.5||3992||3992.5||3992||61
1614249940000|2021-02-25 10:45:40|3991.5|3991|3992|3991.5|3992|3991.5|3991.5|3991|1793
1614249960000|2021-02-25 10:46:00|3991.5|3991|3991.5|3991|3992|3991.5|3991.5|3991|1638
1614249970000|2021-02-25 10:46:10|3991|3990.5|3991|3990.5|3991.5|3991|3991|3990.5|2936
1614249980000|2021-02-25 10:46:20|3991.5|3991|3991.5|3991|3992|3991.5|3991.5|3990.5|368
1614249990000|2021-02-25 10:46:30|||||||||208
1614250000000|2021-02-25 10:46:40|3991|3990.5|3990.5|3990|3991.5|3991|3990.5|3990|4302
1614250010000|2021-02-25 10:46:50|3990|3989.5|3990|3989.5|3990.5|3990|3990|3989.5|694
1614250020000|2021-02-25 10:47:00|3989.5|3989|3988.5|3987.5|3990|3989|3988|3987.5|10702
1614250030000|2021-02-25 10:47:10|3988|3988|3989.5|3989|3990.5|3990|3988|3987.5|6376
1614250040000|2021-02-25 10:47:20|3990|3989.5|3990.5|3990|3990.5|3990|3989.5|3989|2854
1614250050000|2021-02-25 10:47:30|3991|3990.5|3992|3991|3992|3991.5|3991|3990.5|2330
1614250060000|2021-02-25 10:47:40|3991.5|3991.5|3991|3990.5|3991.5|3991.5|3990.5|3990|2687
1614250070000|2021-02-25 10:47:50|3990.5|3990|3989.5|3988.5|3990.5|3990|3989.5|3988.5|2038
1614250080000|2021-02-25 10:48:00|3989|3989|3988|3987.5|3989.5|3989|3988|3987.5|108
1614250090000|2021-02-25 10:48:10|3988.5|3988|3988|3987.5|3988.5|3988|3987.5|3987|598
1614250100000|2021-02-25 10:48:20|3988.5|3988|3990|3989.5|3990|3989.5|3988.5|3988|1849
1614250110000|2021-02-25 10:48:30|3990.5|3990|3990|3989.5|3990.5|3990|3990|3989.5|1269
1614250120000|2021-02-25 10:48:40|3989.5|3989|3990|3989.5|3990|3989.5|3989|3988.5|3327
1614250130000|2021-02-25 10:48:50|3990.5|3990|3991|3990.5|3991|3990.5|3990|3989.5|5881
1614250140000|2021-02-25 10:49:00|3991.5|3991|3992.5|3991.5|3992.5|3991.5|3991.5|3991|916
1614250150000|2021-02-25 10:49:10|3992|3991|3992|3991.5|3992|3991.5|3991.5|3991|998
1614250160000|2021-02-25 10:49:20|3992.5|3992|3993|3992.5|3993|3992.5|3992|3991.5|2304
1614250170000|2021-02-25 10:49:30|3992|3991.5|3992|3991.5|3992|3991.5|3992|3991.5|3004
1614250180000|2021-02-25 10:49:40|3991.5|3991|3992.5|3991.5|3992.5|3992|3991.5|3991|1741
1614250190000|2021-02-25 10:49:50||3992||3992||3992||3991.5|320
1614250200000|2021-02-25 10:50:00|3993|3992.5|3992.5|3992|3993|3992.5|3992.5|3992|2216
1614250210000|2021-02-25 10:50:10|3993|3992.5|3993|3992|3993|3992.5|3992.5|3992|687
1614250220000|2021-02-25 10:50:20|3993.5|3992.5|3992.5|3992|3993.5|3992.5|3992|3991.5|1296
1614250230000|2021-02-25 10:50:30|3992|3991.5|3992|3991.5|3992|3991.5|3991.5|3990.5|3410
1614250240000|2021-02-25 10:50:40|3991.5|3991|3988.5|3988|3991.5|3991|3988.5|3988|1121
1614250250000|2021-02-25 10:50:50|3989|3988.5|3987|3986.5|3989|3988.5|3986.5|3986|3178
1614250260000|2021-02-25 10:51:00|3987.5|3987|3988.5|3987.5|3988.5|3988|3987|3986.5|2521
1614250270000|2021-02-25 10:51:10|3988|3988|3988.5|3988|3988.5|3988|3988|3988|0
1614250280000|2021-02-25 10:51:20|3988|3987.5|3988.5|3988|3989|3988.5|3988|3987.5|1550
1614250290000|2021-02-25 10:51:30|3988|3987.5|3988.5|3988|3988.5|3988|3988|3987.5|1025
1614250310000|2021-02-25 10:51:50|3989|3988.5|3989.5|3988.5|3989.5|3988.5|3988.5|3988|1346
1614250320000|2021-02-25 10:52:00|3989|3989|3988.5|3988|3989.5|3989|3988.5|3988|1920
1614250330000|2021-02-25 10:52:10|3989|3988.5|3989|3988.5|3989|3988.5|3989|3988.5|448
1614250340000|2021-02-25 10:52:20|3988.5|3988|3989.5|3989|3990.5|3990|3988.5|3988|4041
1614250350000|2021-02-25 10:52:30|3989|3988.5|3989|3988|3989|3988.5|3988.5|3988|1170
1614250360000|2021-02-25 10:52:40|3988.5|3988.5|3989|3988|3989|3988.5|3988|3987.5|1474
1614250370000|2021-02-25 10:52:50|3989.5|3988.5|3990|3989|3990|3989|3989.5|3988.5|1009
1614250380000|2021-02-25 10:53:00|3989.5||3989.5||3989.5||3989.5||514
1614250390000|2021-02-25 10:53:10|3989|3988.5|3989.5|3989|3989.5|3989|3989|3988.5|4458
1614250400000|2021-02-25 10:53:20|3990|3989.5|3990|3989|3990|3989.5|3989.5|3989|831
1614250410000|2021-02-25 10:53:30|3989.5||3989.5||3990||3989.5||20
1614250420000|2021-02-25 10:53:40|3989|3988.5|3989|3988|3989|3988.5|3989|3988|1620
1614250430000|2021-02-25 10:53:50|3988.5|3987.5|3988|3987.5|3988.5|3987.5|3988|3987.5|1700
1614250440000|2021-02-25 10:54:00|3988.5|3988|3989.5|3989|3989.5|3989|3988.5|3988|4241
1614250450000|2021-02-25 10:54:10|3990|3989.5|3990|3989.5|3990|3989.5|3990|3989.5|4343
1614250460000|2021-02-25 10:54:20|||||||||1345
1614250470000|2021-02-25 10:54:30|3989.5|3989|3991|3990.5|3991.5|3991|3989.5|3989|5294
1614250480000|2021-02-25 10:54:40|3991.5|3991|3991|3990.5|3991.5|3991|3991|3990.5|1268
1614250490000|2021-02-25 10:54:50|3990.5|3990|3989.5|3989|3990.5|3990|3989.5|3989|525
1614250500000|2021-02-25 10:55:00|3990|3989.5|3989.5|3989|3990|3989.5|3989.5|3989|1038
1614250510000|2021-02-25 10:55:10|3990|3989.5|3991|3990.5|3991.5|3990.5|3989.5|3989|2122
1614250520000|2021-02-25 10:55:20|3991.5|3990|3989.5|3988.5|3991.5|3990|3989.5|3988.5|6182
1614250530000|2021-02-25 10:55:30|3989|3989|3989.5|3988.5|3989.5|3989|3989|3988|2110
1614250540000|2021-02-25 10:55:40|3989|3989|3989.5|3988.5|3989.5|3989|3988.5|3988|5712
1614250550000|2021-02-25 10:55:50|3990|3989|3990|3989.5|3990|3989.5|3990|3988.5|528
1614250560000|2021-02-25 10:56:00|3989.5|3989|3989.5|3989|3990|3989|3989.5|3989|567
1614250570000|2021-02-25 10:56:10|3990|3989.5|3990|3989|3990|3989.5|3990|3989|3549
1614250580000|2021-02-25 10:56:20|3990.5|3989.5|3990|3989.5|3990.5|3990|3990|3989.5|3931
1614250590000|2021-02-25 10:56:30|||||||||276
1614250600000|2021-02-25 10:56:40|3989.5|3989|3988.5|3988|3989.5|3989|3988.5|3988|8576
1614250610000|2021-02-25 10:56:50|3989|3988.5|3987.5|3986.5|3989|3988.5|3987.5|3986.5|5790
1614250620000|2021-02-25 10:57:00|3987|3987|3987|3986.5|3987.5|3987|3986.5|3986|4609
1614250630000|2021-02-25 10:57:10|3987.5|3987|3987|3986|3987.5|3987|3986.5|3986|1155
1614250640000|2021-02-25 10:57:20|3987.5|3986.5|3988|3987.5|3988|3987.5|3987.5|3986|1079
1614250650000|2021-02-25 10:57:30|3987.5|3987|3987.5|3987|3987.5|3987|3987.5|3987|50
1614250660000|2021-02-25 10:57:40|3988|3987.5|3988|3987|3988.5|3988|3987.5|3987|2453
1614250670000|2021-02-25 10:57:50|3987.5|3987.5|3988.5|3987.5|3988.5|3988|3987.5|3987|558
1614250680000|2021-02-25 10:58:00|3988|3988|3987|3986|3989|3988|3987|3986|2794
1614250690000|2021-02-25 10:58:10|3986.5|3986.5|3986|3985.5|3987|3986.5|3986|3985.5|2975
1614250700000|2021-02-25 10:58:20|3985.5|3985|3985|3984.5|3985.5|3985|3984.5|3984|1171
1614250710000|2021-02-25 10:58:30|3984.5|3984|3984.5|3984|3985|3984.5|3984|3983.5|2897
1614250720000|2021-02-25 10:58:40|3984|3983.5|3984|3983.5|3984|3983.5|3983.5|3983|7516
1614250730000|2021-02-25 10:58:50|||||||||2100
1614250740000|2021-02-25 10:59:00|3984.5|3984|3985.5|3985|3985.5|3985|3984.5|3984|7559
1614250750000|2021-02-25 10:59:10|3985|3984.5|3985|3984|3985|3984.5|3984.5|3983.5|2249
1614250760000|2021-02-25 10:59:20|3984.5|3984.5|3984|3983.5|3984.5|3984.5|3984|3983.5|1248
1614250770000|2021-02-25 10:59:30|||||||||309
1614250780000|2021-02-25 10:59:40||3983||3983.5||3983.5||3983|6845
1614250790000|2021-02-25 10:59:50|3984.5|3984|3985|3984.5|3985|3984.5|3984.5|3984|1245
1614250800000|2021-02-25 11:00:00|3985.5||3985||3985.5||3985||1210
1614250810000|2021-02-25 11:00:10|3985.5|3985|3985.5|3985|3986|3985.5|3984.5|3984|1728
1614250820000|2021-02-25 11:00:20|3986|3985.5|3986.5|3985.5|3986.5|3985.5|3985.5|3985|2129
1614250830000|2021-02-25 11:00:30|3986|3986|3986|3985.5|3986|3986|3986|3985.5|0
1614250840000|2021-02-25 11:00:40|||||||||170
1614250850000|2021-02-25 11:00:50|3986.5|3986|3988|3987.5|3988|3987.5|3986.5|3985.5|2619
1614250860000|2021-02-25 11:01:00|3987.5|3987|3988|3987.5|3988|3987.5|3987.5|3987|868
1614250870000|2021-02-25 11:01:10|3989|3988|3988|3987.5|3989|3988|3988|3987.5|2452
1614250880000|2021-02-25 11:01:20|3987.5|3987|3988|3987.5|3988|3987.5|3987.5|3987|1348
1614250890000|2021-02-25 11:01:30||3987||3987.5||3987.5||3987|808
1614250900000|2021-02-25 11:01:40|3987.5|3987|3987|3986.5|3987.5|3987|3987|3986.5|1608
1614250910000|2021-02-25 11:01:50|3986.5|3986|3986.5|3986|3987|3986.5|3986.5|3986|1638
1614250920000|2021-02-25 11:02:00|3987|3986.5|3988|3987.5|3988|3987.5|3987|3986.5|663
1614250930000|2021-02-25 11:02:10|3988.5|3988|3988|3987.5|3988.5|3988|3988|3987.5|1167
1614250940000|2021-02-25 11:02:20|3988.5|3987|3987|3986.5|3988.5|3987|3987|3986|1838
1614250950000|2021-02-25 11:02:30|3986.5|3986|3987|3986.5|3987|3986.5|3986.5|3986|149
1614250960000|2021-02-25 11:02:40|3987.5|3987|3986.5|3986|3987.5|3987|3986.5|3986|700
1614250970000|2021-02-25 11:02:50|3987|3986.5|3986.5|3986|3987|3986.5|3986.5|3986|932
1614250980000|2021-02-25 11:03:00|3986|3985.5|3986|3985.5|3986|3985.5|3985.5|3985|724
1614250990000|2021-02-25 11:03:10|3985.5|3985|3985.5|3985|3986|3985.5|3985.5|3985|1001
1614251000000|2021-02-25 11:03:20|3985|3984.5|3983|3982.5|3985|3984.5|3982.5|3981.5|9109
1614251010000|2021-02-25 11:03:30|3982.5|3982|3982.5|3982|3982.5|3982|3982.5|3982|1517
1614251020000|2021-02-25 11:03:40|3982|3981.5|3981|3980.5|3982|3981.5|3981|3980.5|547
1614251030000|2021-02-25 11:03:50|3980.5|3980|3980|3979.5|3980.5|3980|3980|3979.5|1683
1614251040000|2021-02-25 11:04:00|3980.5|3980|3982|3981.5|3982.5|3982|3980.5|3980|3774
1614251050000|2021-02-25 11:04:10|3982.5|3982|3983|3982.5|3983|3982.5|3982.5|3982|479
1614251060000|2021-02-25 11:04:20|3982.5|3982|3981|3980.5|3983|3982.5|3981|3980.5|4085
1614251070000|2021-02-25 11:04:30|3981.5|3981|3982|3981|3982|3981|3981|3980.5|1279
1614251080000|2021-02-25 11:04:40|3981.5|3981.5|3981.5|3981|3982|3981.5|3981.5|3981|230
1614251090000|2021-02-25 11:04:50|3981|3980.5|3981|3980|3981.5|3981|3980.5|3980|1451
1614251100000|2021-02-25 11:05:00|3980.5|3980.5|3980.5|3980|3981|3980.5|3980|3979.5|1201
1614251110000|2021-02-25 11:05:10|3981|3980.5|3981|3980|3981|3980.5|3980|3979.5|2685
1614251120000|2021-02-25 11:05:20|3980.5|3979.5|3978.5|3978|3980.5|3979.5|3978.5|3978|1257
1614251130000|2021-02-25 11:05:30|3978|3977.5|3975|3974|3978|3977.5|3975|3974|7191
1614251140000|2021-02-25 11:05:40|3974.5|3973.5|3972.5|3971.5|3974.5|3973.5|3972.5|3971.5|7426
1614251150000|2021-02-25 11:05:50|3972|3971|3974.5|3974|3975|3974|3971.5|3971|5406
1614251160000|2021-02-25 11:06:00|3974|3973.5|3974|3973.5|3974.5|3974|3972|3971.5|3734
1614251170000|2021-02-25 11:06:10|3974.5|3973|3973.5|3972.5|3974.5|3973|3972.5|3972|1069
1614251180000|2021-02-25 11:06:20|3973|3973|3973.5|3972.5|3974|3973.5|3973|3972.5|523
1614251190000|2021-02-25 11:06:30|3974|3973|3973.5|3972.5|3974|3973.5|3973|3972.5|0
1614251200000|2021-02-25 11:06:40|3973|3972|3973.5|3973|3973.5|3973|3972.5|3971.5|281
1614251210000|2021-02-25 11:06:50|3974|3973.5|3974|3973.5|3974.5|3974|3973.5|3973|1453
1614251220000|2021-02-25 11:07:00|3974.5|3973|3973|3972|3974.5|3973|3972.5|3972|1242
1614251230000|2021-02-25 11:07:10|3973.5|3972.5|3970.5|3970|3973.5|3972.5|3970.5|3970|747
1614251240000|2021-02-25 11:07:20|3971|3970.5|3969|3968|3972|3971|3969|3968|9163
1614251250000|2021-02-25 11:07:30|3968.5|3967|3968.5|3967.5|3969|3967.5|3967.5|3966.5|3791
1614251260000|2021-02-25 11:07:40|3969|3968|3971|3970.5|3971.5|3971|3969|3968|3533
1614251270000|2021-02-25 11:07:50|3971.5|3970|3972|3971.5|3972|3971.5|3970|3969.5|2882
1614251280000|2021-02-25 11:08:00|3972.5|3972|3970|3969.5|3972.5|3972|3970|3969.5|1347
1614251290000|2021-02-25 11:08:10|3970.5|3970|3972|3971.5|3972|3971.5|3970.5|3969.5|2450
1614251300000|2021-02-25 11:08:20|3972.5|3971|3971.5|3971|3972.5|3972|3971.5|3971|3808
1614251310000|2021-02-25 11:08:30|3972|3971.5|3971|3970|3972|3971.5|3970.5|3969.5|707
1614251320000|2021-02-25 11:08:40|3970.5|3970.5|3971|3970|3971.5|3971|3970.5|3970|1288
1614251330000|2021-02-25 11:08:50|3970.5||3970.5||3970.5||3970.5||0
1614251340000|2021-02-25 11:09:00|3970|3969.5|3968.5|3968|3970|3969.5|3968|3967.5|8854
1614251350000|2021-02-25 11:09:10|3968|3967.5|3968.5|3967.5|3968.5|3968|3967.5|3966.5|7463
1614251360000|2021-02-25 11:09:20|3968|3968|3968.5|3967.5|3969.5|3969|3968|3967.5|4584
1614251370000|2021-02-25 11:09:30|3968|3968|3967.5|3967|3969|3968|3967.5|3967|1027
1614251380000|2021-02-25 11:09:40|3967|3966.5|3967|3966.5|3967|3966.5|3966.5|3966|789
1614251390000|2021-02-25 11:09:50|3967.5|3967|3968|3967.5|3968.5|3968|3967.5|3966.5|2428
1614251410000|2021-02-25 11:10:10|3968.5|3968|3969.5|3969|3969.5|3969|3968|3967.5|3897
1614251420000|2021-02-25 11:10:20|3970|3968.5|3970.5|3970|3971|3970|3970|3968.5|644
1614251430000|2021-02-25 11:10:30|3970|3969.5|3970.5|3970|3971.5|3970.5|3970|3969.5|2919
1614251440000|2021-02-25 11:10:40|3970|3969.5|3970.5|3970|3970.5|3970|3970|3969.5|376
1614251450000|2021-02-25 11:10:50|3971|3970.5|3971|3970.5|3971.5|3971|3971|3970.5|4304
1614251460000|2021-02-25 11:11:00|3970.5|3970|3970.5|3970|3971|3970|3969.5|3969|817
1614251470000|2021-02-25 11:11:10|3970|3969.5|3970.5|3970|3970.5|3970|3970|3969.5|327
1614251480000|2021-02-25 11:11:20|3971|3970.5|3971.5|3971|3971.5|3971|3971|3970.5|208
1614251490000|2021-02-25 11:11:30|||||||||10
1614251500000|2021-02-25 11:11:40|3971|3970.5|3971|3970.5|3971.5|3971|3971|3970.5|79
1614251510000|2021-02-25 11:11:50|3971.5|3971|3971.5|3970.5|3971.5|3971|3971|3970.5|1716
1614251520000|2021-02-25 11:12:00|3971|3971|3970|3969|3971.5|3971|3970|3969|1650
1614251530000|2021-02-25 11:12:10|3970.5|3969.5|3972.5|3971.5|3972.5|3971.5|3970.5|3969.5|1093
1614251540000|2021-02-25 11:12:20|3972|3972|3971|3970|3972|3972|3971|3970|1522
1614251550000|2021-02-25 11:12:30|3970.5|3970.5|3971|3970|3971|3970.5|3970.5|3970|373
1614251560000|2021-02-25 11:12:40||3970.5||3970.5||3970.5||3970|122
1614251570000|2021-02-25 11:12:50|3970.5|3970|3970.5|3970|3971|3970.5|3970.5|3970|94
1614251580000|2021-02-25 11:13:00|3970|3969.5|3969.5|3969|3970|3969.5|3969.5|3968.5|2033
1614251590000|2021-02-25 11:13:10|3969|3968.5|3970|3969|3970|3969.5|3969|3968.5|954
1614251600000|2021-02-25 11:13:20|3969.5|3969.5|3970|3969.5|3970|3969.5|3969.5|3969|0
1614251610000|2021-02-25 11:13:30|3970.5|3970|3971.5|3971|3971.5|3971|3970.5|3970|523
1614251620000|2021-02-25 11:13:40|3972|3970.5|3971|3970.5|3972|3970.5|3971|3970.5|101
1614251630000|2021-02-25 11:13:50|3971.5|3971|3972.5|3971.5|3972.5|3971.5|3971.5|3970.5|834
1614251640000|2021-02-25 11:14:00|3972|3972|3972.5|3971.5|3972.5|3972|3972|3971.5|0
1614251650000|2021-02-25 11:14:10|3972|3972|3972.5|3971.5|3972.5|3972|3972|3971.5|732
1614251660000|2021-02-25 11:14:20|3972|3971|3972|3971.5|3972.5|3971.5|3971.5|3970.5|1835
1614251670000|2021-02-25 11:14:30|3972.5|3972|3970|3969.5|3972.5|3972|3970|3969.5|916
1614251680000|2021-02-25 11:14:40|3970.5|3970|3971.5|3970.5|3971.5|3970.5|3970.5|3969.5|1936
1614251690000|2021-02-25 11:14:50|3971|3970|3969.5|3968.5|3971|3970|3969.5|3968.5|1641
1614251700000|2021-02-25 11:15:00|3969|3968|3967|3966|3969|3968|3967|3966|1314
1614251710000|2021-02-25 11:15:10|3966.5|3966.5|3966.5|3966|3967|3966.5|3966.5|3966|1391
1614251720000|2021-02-25 11:15:20|3967|3966.5|3967|3966.5|3967|3966.5|3966.5|3966|739
1614251730000|2021-02-25 11:15:30|3967.5|3967|3967|3966.5|3967.5|3967|3966.5|3966|2082
1614251740000|2021-02-25 11:15:40|3966.5|3966|3966.5|3966|3966.5|3966|3965.5|3965|2718
1614251750000|2021-02-25 11:15:50|3967|3965.5|3967|3966.5|3967|3966.5|3966|3965.5|1616
1614251760000|2021-02-25 11:16:00|3967.5|3967|3967|3966.5|3967.5|3967|3967|3966.5|456
1614251770000|2021-02-25 11:16:10|3966.5|3966|3965.5|3965|3966.5|3966|3965.5|3964.5|4175
1614251780000|2021-02-25 11:16:20|3966|3965.5|3967|3966.5|3967.5|3967|3966|3965|2689
1614251790000|2021-02-25 11:16:30|3967.5|3967|3969.5|3969|3970|3969.5|3967|3966.5|1298
1614251800000|2021-02-25 11:16:40|||||||||18
1614251810000|2021-02-25 11:16:50|3969|3968.5|3968.5|3968|3969.5|3968.5|3968.5|3968|1625
1614251820000|2021-02-25 11:17:00|3968|3967.5|3968.5|3968|3969|3968.5|3968|3967.5|3522
1614251830000|2021-02-25 11:17:10|3968|3967.5|3968.5|3968|3968.5|3968|3968|3967.5|1474
1614251840000|2021-02-25 11:17:20|3969|3968.5|3969.5|3969|3969.5|3969|3968.5|3968|2694
1614251850000|2021-02-25 11:17:30|3969|3968|3968|3967|3969|3968.5|3967.5|3967|4194
1614251860000|2021-02-25 11:17:40|3967.5|3967.5|3969|3968.5|3969.5|3969|3967.5|3967.5|1304
1614251870000|2021-02-25 11:17:50|3969.5|3969|3968.5|3968|3970|3969|3968|3967.5|1993
1614251880000|2021-02-25 11:18:00|3968|3967.5|3969|3968.5|3969.5|3968.5|3968|3967.5|1316
1614251890000|2021-02-25 11:18:10|3969.5|3969|3970|3969|3970|3969.5|3969|3968.5|1403
1614251900000|2021-02-25 11:18:20|3969.5|3968.5|3969.5|3969|3970.5|3969.5|3969|3968.5|11092
1614251910000|2021-02-25 11:18:30|3970|3969.5|3970|3969|3970|3969.5|3969.5|3968.5|2041
1614251920000|2021-02-25 11:18:40|3969.5|3969.5|3969.5|3969|3970.5|3969.5|3969.5|3969|11160
1614251930000|2021-02-25 11:18:50|3970|3969.5|3970|3969.5|3970|3969.5|3969.5|3969|674
1614251940000|2021-02-25 11:19:00||3969||3969.5||3969.5||3969|13948
1614251950000|2021-02-25 11:19:10|3970.5|3969|3970|3969.5|3970.5|3969.5|3970|3969|10578
1614251960000|2021-02-25 11:19:20|3970.5||3970||3970.5||3970||7413
1614251970000|2021-02-25 11:19:30||3969||3969.5||3969.5||3969|3442
1614251980000|2021-02-25 11:19:40|3969.5|3969|3969.5|3969|3969.5|3969|3969.5|3969|1121
1614251990000|2021-02-25 11:19:50|3969|3968.5|3969.5|3969|3969.5|3969|3968.5|3968|2046
1614252000000|2021-02-25 11:20:00|3970|3969.5|3970|3969.5|3970|3969.5|3969.5|3969|908
1614252010000|2021-02-25 11:20:10|3970.5|3970|3969.5|3969|3971|3970.5|3969.5|3969|25859
1614252020000|2021-02-25 11:20:20|3970|3969.5|3970|3969.5|3970|3969.5|3969.5|3969|2493
1614252030000|2021-02-25 11:20:30|3969.5|3969|3970|3969|3970.5|3970|3969|3968.5|8493
1614252040000|2021-02-25 11:20:40|3969.5|3969.5|3969|3968.5|3970.5|3970|3968.5|3968|4753
1614252050000|2021-02-25 11:20:50|3969.5|3969|3969.5|3969|3969.5|3969|3969|3968.5|112
1614252070000|2021-02-25 11:21:10|3970|3969.5|3970|3969.5|3970|3969.5|3970|3969.5|210
1614252080000|2021-02-25 11:21:20|3969.5|3969|3969.5|3969|3969.5|3969|3969.5|3969|472
1614252090000|2021-02-25 11:21:30|3969|3968.5|3966|3965|3969|3968.5|3966|3965|3562
1614252100000|2021-02-25 11:21:40|3965|3965.5|3963.5|3963|3965|3965.5|3963.5|3963|1219
1614252110000|2021-02-25 11:21:50|3964.5|3962.5|3968|3967.5|3968.5|3967.5|3964.5|3962.5|21970
1614252120000|2021-02-25 11:22:00|3967.5|3967|3967.5|3967|3967.5|3967|3967|3966.5|444
1614252130000|2021-02-25 11:22:10|3967|3966.5|3968.5|3968|3968.5|3968|3966.5|3966|1813
1614252140000|2021-02-25 11:22:20|3968|3967.5|3968|3967.5|3968.5|3968|3968|3967.5|151
1614252150000|2021-02-25 11:22:30|3967.5|3967|3968.5|3967.5|3968.5|3968|3967.5|3967|908
1614252170000|2021-02-25 11:22:50|3968|3968|3968|3967.5|3968|3968|3968|3967.5|350
1614252180000|2021-02-25 11:23:00|3967.5|3967|3967|3966.5|3967.5|3967|3967|3966.5|475
1614252190000|2021-02-25 11:23:10|3967.5|3967|3967.5|3966.5|3967.5|3967|3967|3966.5|15
1614252200000|2021-02-25 11:23:20|3968|3967|3968|3967.5|3968|3967.5|3968|3966.5|4779
1614252210000|2021-02-25 11:23:30|3968.5|3968|3969|3968|3969.5|3968.5|3968.5|3968|955
1614252220000|2021-02-25 11:23:40|3968.5|3968.5|3969|3968.5|3969|3968.5|3968.5|3968|90
1614252230000|2021-02-25 11:23:50|3968.5|3968|3969|3968|3969|3968.5|3968.5|3968|4798
1614252240000|2021-02-25 11:24:00|3968.5|3967.5|3967|3966.5|3968.5|3968|3967|3966|8551
1614252250000|2021-02-25 11:24:10|3966.5|3966|3967|3966|3967|3966.5|3966.5|3966|836
1614252260000|2021-02-25 11:24:20|3966.5|3965.5|3967|3966.5|3967|3966.5|3965|3964|4170
1614252270000|2021-02-25 11:24:30|3966.5|3966|3969|3968.5|3969.5|3968.5|3966|3965.5|1900
1614252280000|2021-02-25 11:24:40|3968.5|3968|3969|3968.5|3969|3968.5|3968.5|3968|1417
1614252290000|2021-02-25 11:24:50|3968.5|3968|3969|3968.5|3969.5|3969|3968.5|3968|1644
1614252300000|2021-02-25 11:25:00|3968.5|3968|3969|3968.5|3969.5|3969|3968.5|3968|838
1614252310000|2021-02-25 11:25:10|3969.5|3969|3969.5|3969|3971|3970|3969.5|3968.5|2755
1614252320000|2021-02-25 11:25:20|3970|3968.5|3969.5|3969|3970|3969|3969|3968.5|1655
1614252330000|2021-02-25 11:25:30|3970|3969.5|3970|3969.5|3970|3969.5|3969.5|3969|730
1614252340000|2021-02-25 11:25:40|3969.5|3969|3969.5|3969|3969.5|3969|3969|3968|840
1614252350000|2021-02-25 11:25:50|3970|3969.5|3969.5|3969|3970.5|3970|3969.5|3969|3116
1614252360000|2021-02-25 11:26:00|3969|3968.5|3969.5|3969|3969.5|3969|3969|3968|1657
1614252370000|2021-02-25 11:26:10|3969|3968.5|3968|3967.5|3969|3968.5|3968|3967.5|595
1614252380000|2021-02-25 11:26:20|3968.5|3967|3968|3967.5|3968.5|3968|3968|3967|1097
1614252390000|2021-02-25 11:26:30|3967.5|3967|3967.5|3967|3967.5|3967|3967.5|3967|702
1614252400000|2021-02-25 11:26:40|3968|3967.5|3968|3967.5|3968|3967.5|3967.5|3967|488
1614252410000|2021-02-25 11:26:50|3967.5|3967|3967.5|3967|3967.5|3967|3967.5|3967|468
1614252420000|2021-02-25 11:27:00|3967|3966.5|3966.5|3966|3967|3966.5|3966|3965.5|1489
1614252430000|2021-02-25 11:27:10|3966|3965.5|3966.5|3966|3966.5|3966|3966|3965|621
1614252440000|2021-02-25 11:27:20|3967|3966.5|3967.5|3967|3967.5|3967|3967|3966|364
1614252460000|2021-02-25 11:27:40|3967|3966.5|3967.5|3966.5|3967.5|3967|3967|3966.5|1264
1614252470000|2021-02-25 11:27:50|3967|3967|3967|3966.5|3967|3967|3967|3966.5|0
1614252480000|2021-02-25 11:28:00|3966.5|3966|3965|3964.5|3967|3966|3964.5|3964|5606
1614252490000|2021-02-25 11:28:10|3965.5|3965|3965|3964.5|3965.5|3965|3965|3964.5|818
1614252500000|2021-02-25 11:28:20|3964.5|3964|3964.5|3964|3964.5|3964|3964.5|3964|2127
1614252510000|2021-02-25 11:28:30|3965|3964.5|3965|3964.5|3965.5|3965|3964.5|3964|3039
1614252520000|2021-02-25 11:28:40|3964.5|3964|3963.5|3962.5|3965.5|3964.5|3963|3962.5|1266
1614252530000|2021-02-25 11:28:50|3963|3962|3961.5|3960.5|3963|3962.5|3961.5|3960.5|447
1614252540000|2021-02-25 11:29:00|3962|3961|3961|3960.5|3962.5|3962|3961|3960.5|628
1614252550000|2021-02-25 11:29:10|3961.5|3961|3962|3961|3962.5|3962|3961.5|3961|2249
1614252560000|2021-02-25 11:29:20|3961.5|3961.5|3964.5|3964|3964.5|3964|3961.5|3961.5|4441
1614252570000|2021-02-25 11:29:30|3964|3963.5|3963|3962.5|3964|3963.5|3962|3961.5|1711
1614252580000|2021-02-25 11:29:40|3963.5|3963|3963.5|3963|3964|3963.5|3962.5|3961.5|3958
1614252590000|2021-02-25 11:29:50|3964|3962.5|3964|3963.5|3964|3963.5|3963.5|3962.5|700
1614252600000|2021-02-25 11:30:00|3963.5|3963|3963.5|3962.5|3964|3963.5|3963|3962|3768
1614252610000|2021-02-25 11:30:10|3964|3963|3965.5|3965|3965.5|3965|3964|3963|1748
1614252620000|2021-02-25 11:30:20|3965|3964.5|3965.5|3965|3966|3965.5|3965|3964.5|495
1614252630000|2021-02-25 11:30:30|3965|3964.5|3964|3963.5|3965.5|3965|3964|3963.5|4689
1614252640000|2021-02-25 11:30:40|3963.5|3963|3964.5|3964|3964.5|3964|3963.5|3963|1964
1614252650000|2021-02-25 11:30:50|3965|3963.5|3965|3964|3965|3964|3965|3963.5|140
1614252660000|2021-02-25 11:31:00|3964.5|3964.5|3964.5|3964|3965|3964.5|3964.5|3964|478
1614252670000|2021-02-25 11:31:10|3965|3964.5|3962|3961|3965|3964.5|3961.5|3961|2234
1614252680000|2021-02-25 11:31:20|3962.5|3961.5|3963.5|3962.5|3963.5|3963|3962.5|3961|2889
1614252690000|2021-02-25 11:31:30||3963||3962.5||3963||3962.5|8
1614252700000|2021-02-25 11:31:40|3964|3963|3963.5|3963|3964|3963|3963.5|3963|209
1614252710000|2021-02-25 11:31:50|3964|3963.5|3964|3963.5|3964|3963.5|3963.5|3963|2232
1614252720000|2021-02-25 11:32:00|3964.5|3964|3965|3964|3965|3964.5|3964.5|3964|817
1614252730000|2021-02-25 11:32:10|3964.5|3963.5|3964.5|3964|3964.5|3964|3964|3963.5|100
1614252740000|2021-02-25 11:32:20|3964|3963.5|3964.5|3964|3964.5|3964|3964|3963.5|331
1614252750000|2021-02-25 11:32:30|3965|3964.5|3964.5|3964|3965|3964.5|3964.5|3964|1478
1614252770000|2021-02-25 11:32:50||3963.5||3964||3964||3963.5|158
1614252780000|2021-02-25 11:33:00|3964|3963.5|3964|3963.5|3964|3963.5|3964|3963.5|102
1614252790000|2021-02-25 11:33:10|3964.5|3964|3965.5|3965|3966|3965.5|3964.5|3963.5|1679
1614252800000|2021-02-25 11:33:20|3966|3965.5|3965.5|3965|3966|3965.5|3965.5|3965|797
1614252810000|2021-02-25 11:33:30|3965|3964.5|3966|3965|3966|3965.5|3965|3964.5|1602
1614252820000|2021-02-25 11:33:40|3965.5|3965.5|3966|3965|3966|3965.5|3965.5|3965|755
1614252830000|2021-02-25 11:33:50|3965.5|3965.5|3964|3963.5|3965.5|3965.5|3964|3963.5|2360
1614252840000|2021-02-25 11:34:00|3964.5|3964|3963.5|3962.5|3964.5|3964|3963|3962.5|851
1614252850000|2021-02-25 11:34:10|3963|3962|3961|3960.5|3963|3962|3961|3960|740
1614252860000|2021-02-25 11:34:20|3960.5|3960|3960|3959.5|3961|3960.5|3960|3959.5|2984
1614252870000|2021-02-25 11:34:30|3959.5|3959|3959.5|3959|3959.5|3959|3959|3958.5|213
1614252880000|2021-02-25 11:34:40|3960|3959.5|3960|3959|3960|3959.5|3959.5|3959|1766
1614252890000|2021-02-25 11:34:50|3959.5|3959.5|3959.5|3959|3960|3959.5|3959.5|3959|52
1614252900000|2021-02-25 11:35:00|3959|3958.5|3959|3958.5|3959.5|3959|3958.5|3958|730
1614252910000|2021-02-25 11:35:10|3958.5|3958|3958|3957.5|3959|3958.5|3958|3957.5|881
1614252920000|2021-02-25 11:35:20|3957.5|3957|3955.5|3955|3958|3957.5|3955.5|3955|841
1614252930000|2021-02-25 11:35:30|3956|3955.5|3957|3956.5|3957.5|3957|3956|3955.5|3958
1614252940000|2021-02-25 11:35:40|3957.5|3957|3957|3956.5|3957.5|3957|3957|3956.5|923
1614252950000|2021-02-25 11:35:50|3957.5|3956|3957|3956.5|3957.5|3956.5|3956.5|3956|786
1614252960000|2021-02-25 11:36:00|3956.5|3956|3957|3956.5|3957|3956.5|3956.5|3956|295
1614252970000|2021-02-25 11:36:10|3956.5|3956|3954.5|3954|3957|3956|3954.5|3954|811
1614252980000|2021-02-25 11:36:20|3955|3954.5|3955|3954|3955|3954.5|3954.5|3954|323
1614252990000|2021-02-25 11:36:30|3955.5|3954.5|3956|3955.5|3957|3956.5|3955.5|3954.5|6412
1614253000000|2021-02-25 11:36:40|3956.5|3956|3956|3955.5|3958|3957|3956|3955.5|1777
1614253010000|2021-02-25 11:36:50|||||||||1
1614253020000|2021-02-25 11:37:00|3955.5|3955|3956|3955.5|3956|3955.5|3955.5|3955|1629
1614253030000|2021-02-25 11:37:10|3955.5|3955|3954.5|3954|3956|3955.5|3954.5|3953.5|2065
1614253040000|2021-02-25 11:37:20|3954|3953.5|3953|3952.5|3954|3953.5|3953|3952|291
1614253050000|2021-02-25 11:37:30|3953.5|3953|3953.5|3952.5|3953.5|3953|3952.5|3952|771
1614253060000|2021-02-25 11:37:40|3953|3953|3954|3953|3954.5|3954|3953|3953|965
1614253070000|2021-02-25 11:37:50||3953.5||3953||3953.5||3953|0
1614253080000|2021-02-25 11:38:00|3953.5|3952.5|3952.5|3952|3953.5|3952.5|3951.5|3951|2264
1614253090000|2021-02-25 11:38:10|3952|3951.5|3952|3951.5|3952.5|3952|3952|3951.5|1000
1614253100000|2021-02-25 11:38:20|3951.5|3951|3950.5|3950|3952|3951|3950.5|3950|1233
1614253110000|2021-02-25 11:38:30|3951|3950.5|3948|3947|3951|3950.5|3947.5|3947|6079
1614253120000|2021-02-25 11:38:40|3948.5|3947.5|3947|3946.5|3948.5|3947.5|3946.5|3946|2177
1614253130000|2021-02-25 11:38:50|3946.5|3946|3947.5|3947|3948|3947|3946.5|3946|518
1614253140000|2021-02-25 11:39:00|3947|3946.5|3948|3947|3948|3947.5|3947|3946.5|529
1614253150000|2021-02-25 11:39:10|3947.5|3947.5|3948|3947.5|3948|3947.5|3947.5|3947|70
1614253160000|2021-02-25 11:39:20|3947.5|3946.5|3945.5|3944.5|3947.5|3947|3945|3944|3632
1614253170000|2021-02-25 11:39:30|3946|3945|3948|3947.5|3948|3947.5|3946|3945|1282
1614253180000|2021-02-25 11:39:40|3948.5||3948||3948.5||3948||386
1614253190000|2021-02-25 11:39:50|3948.5|3948|3947|3946.5|3949|3948.5|3947|3946.5|3966
1614253200000|2021-02-25 11:40:00|3947.5|3947|3947|3946.5|3948|3947|3947|3946.5|428
1614253210000|2021-02-25 11:40:10|3946.5|3946|3947|3946|3948|3947|3946|3945.5|1289
1614253220000|2021-02-25 11:40:20|3946.5|3946.5|3946.5|3946|3947|3946.5|3946.5|3945.5|0
1614253230000|2021-02-25 11:40:30|3947|3946.5|3946.5|3946|3947|3946.5|3946.5|3946|608
1614253240000|2021-02-25 11:40:40|3947|3946.5|3947.5|3947|3948|3947.5|3946.5|3946|549
1614253250000|2021-02-25 11:40:50|3948|3947.5|3948.5|3948|3948.5|3948|3948|3947|410
1614253260000|2021-02-25 11:41:00|3949|3948.5|3949|3948|3949.5|3949|3948.5|3948|709
1614253270000|2021-02-25 11:41:10|3948.5|3947.5|3946|3945|3948.5|3947.5|3946|3944.5|1891
1614253280000|2021-02-25 11:41:20||3945.5||3945||3945.5||3945|75
1614253290000|2021-02-25 11:41:30|3945.5|3944.5|3945|3944|3945.5|3944.5|3944|3943.5|1458
1614253300000|2021-02-25 11:41:40|3945.5|3944.5|3945.5|3945|3946|3945|3945.5|3944.5|1256
1614253310000|2021-02-25 11:41:50|3946|3945.5|3945.5|3945|3946.5|3946|3945.5|3945|974
1614253320000|2021-02-25 11:42:00|3946|3945.5|3946.5|3946|3947|3946.5|3946|3945.5|1737
1614253330000|2021-02-25 11:42:10|3947|3946.5|3946.5|3945.5|3947|3946.5|3945.5|3945|2140
1614253340000|2021-02-25 11:42:20||3946||3946||3946||3946|0
1614253350000|2021-02-25 11:42:30|3947|3946.5|3949|3948.5|3949|3948.5|3947|3946|1809
1614253360000|2021-02-25 11:42:40|3948.5|3948|3948.5|3948|3949|3948.5|3948.5|3947.5|1304
1614253370000|2021-02-25 11:42:50|3948|3947.5|3950|3949.5|3950|3949.5|3947|3946.5|3891
1614253380000|2021-02-25 11:43:00|3950.5|3949|3950.5|3950|3951|3950|3950|3949|31640
1614253390000|2021-02-25 11:43:10|3951|3950.5|3951|3950|3951|3950.5|3950.5|3950|1660
1614253400000|2021-02-25 11:43:20|3951.5|3950.5|3950.5|3950|3951.5|3951|3950|3949.5|336
1614253410000|2021-02-25 11:43:30|3951|3950.5|3950|3949|3951|3950.5|3949|3948.5|2966
1614253420000|2021-02-25 11:43:40|3949.5|3949.5|3949|3948.5|3950|3949.5|3949|3948.5|1049
1614253430000|2021-02-25 11:43:50|3949.5|3949|3951.5|3950.5|3951.5|3951|3949.5|3949|3751
1614253440000|2021-02-25 11:44:00|3951|3951|3951|3950.5|3951.5|3951|3951|3950.5|391
1614253450000|2021-02-25 11:44:10|3951.5|3950|3951|3950.5|3951.5|3951|3951|3950|385
1614253460000|2021-02-25 11:44:20|3950.5|3950|3950.5|3949.5|3951|3950|3950|3949|246
1614253470000|2021-02-25 11:44:30|3950|3950|3950.5|3950|3951|3950|3950|3950|0
1614253480000|2021-02-25 11:44:40|3950|3949.5|3950.5|3949.5|3951.5|3951|3950|3949.5|2350
1614253490000|2021-02-25 11:44:50|3950|3950|3951|3950.5|3951|3950.5|3950|3949.5|937
1614253500000|2021-02-25 11:45:00|3950.5|3950|3949.5|3949|3950.5|3950|3949|3948.5|3648
1614253510000|2021-02-25 11:45:10|3949|3948.5|3949.5|3949|3949.5|3949|3949|3948|2228
1614253520000|2021-02-25 11:45:20|3949|3948.5|3950|3949.5|3950|3949.5|3949|3948.5|273
1614253540000|2021-02-25 11:45:40|||||||||12
1614253550000|2021-02-25 11:45:50|3949.5|3949|3950|3949|3950|3949.5|3949|3948.5|4279
1614253560000|2021-02-25 11:46:00|3950.5|3949.5|3951|3950|3951|3950|3950|3949.5|525
1614253570000|2021-02-25 11:46:10|3950.5|3950.5|3951.5|3950.5|3951.5|3951|3950.5|3950.5|25
1614253580000|2021-02-25 11:46:20|3951|3951|3951|3950|3951.5|3951|3950.5|3950|451
1614253590000|2021-02-25 11:46:30||3950.5||3950.5||3950.5||3950.5|0
1614253600000|2021-02-25 11:46:40|3950.5|3950|3950.5|3950|3951|3950.5|3950.5|3950|834
1614253610000|2021-02-25 11:46:50|3951|3950.5|3951|3950.5|3951.5|3951|3950.5|3950|410
1614253620000|2021-02-25 11:47:00|3950.5|3950|3950.5|3950|3950.5|3950|3950|3949.5|698
1614253630000|2021-02-25 11:47:10|3950|3949.5|3950|3949.5|3950|3949.5|3950|3949.5|825
1614253640000|2021-02-25 11:47:20|||||||||825
1614253650000|2021-02-25 11:47:30|3949.5|3949|3950|3949.5|3950|3949.5|3949.5|3949|2669
1614253660000|2021-02-25 11:47:40|3949.5|3949|3949.5|3949|3950|3949|3949|3948.5|815
1614253670000|2021-02-25 11:47:50|3949|3948.5|3949.5|3949|3950|3949.5|3949|3948.5|1402
1614253680000|2021-02-25 11:48:00|3949|3948.5|3949.5|3949|3949.5|3949|3949|3948.5|1020
1614253690000|2021-02-25 11:48:10|||||||||329
1614253700000|2021-02-25 11:48:20|3950|3949.5|3948.5|3948|3950|3949.5|3947.5|3947|5790
1614253710000|2021-02-25 11:48:30|3949|3948.5|3949|3948.5|3949.5|3949|3948.5|3948|2621
1614253720000|2021-02-25 11:48:40|3949.5|3949|3950|3949|3950|3949.5|3949.5|3948.5|240
1614253730000|2021-02-25 11:48:50|3949|3948|3948|3947|3949|3948.5|3947.5|3947|7668
1614253740000|2021-02-25 11:49:00|3947.5|3947.5|3947|3946|3947.5|3947.5|3946|3945.5|543
1614253750000|2021-02-25 11:49:10|3946.5|3946.5|3947.5|3947|3947.5|3947|3946|3945.5|930
1614253760000|2021-02-25 11:49:20|3947|3946.5|3947|3946.5|3947|3946.5|3947|3946.5|139
1614253770000|2021-02-25 11:49:30|3946.5|3946|3946.5|3946|3946.5|3946|3945.5|3945|2010
1614253780000|2021-02-25 11:49:40||3945.5||3946||3946||3945.5|0
1614253790000|2021-02-25 11:49:50|3947|3946.5|3947|3946.5|3947|3946.5|3946.5|3946|913
1614253800000|2021-02-25 11:50:00|3947.5|3947|3949|3948.5|3949.5|3949|3947.5|3947|1794
1614253810000|2021-02-25 11:50:10|3948.5|3948|3949|3948.5|3950|3949.5|3948.5|3948|882
1614253820000|2021-02-25 11:50:20|3949.5|3949|3950|3949|3950|3949|3949.5|3948.5|340
1614253830000|2021-02-25 11:50:30|3949.5|3949.5|3950|3949.5|3950|3949.5|3949.5|3949.5|30
1614253840000|2021-02-25 11:50:40|3950.5|3950|3951|3950.5|3951|3950.5|3950.5|3950|727
1614253850000|2021-02-25 11:50:50|3951.5|3951|3952|3951|3952|3951.5|3951.5|3951|197
1614253860000|2021-02-25 11:51:00|3951.5|3951.5|3953|3952|3953|3952.5|3951.5|3951.5|1110
1614253870000|2021-02-25 11:51:10|3953.5|3952.5|3953.5|3952.5|3954|3953|3953|3952.5|292
1614253880000|2021-02-25 11:51:20|3953|3952|3953|3952|3953|3952.5|3952|3951.5|1920
1614253890000|2021-02-25 11:51:30|3953.5|3952.5|3953.5|3953|3953.5|3953|3953|3952.5|405
1614253900000|2021-02-25 11:51:40|3953|3952.5|3954|3953.5|3954|3953.5|3953|3952.5|1062
1614253910000|2021-02-25 11:51:50|3956|3953|3955|3954.5|3956|3955|3954.5|3953|10835
1614253920000|2021-02-25 11:52:00|3955.5|3954|3955|3954.5|3956|3955.5|3954.5|3954|3287
1614253930000|2021-02-25 11:52:10|3954.5|3954|3954.5|3954|3954.5|3954.5|3954|3953.5|2742
1614253940000|2021-02-25 11:52:20|3954|3953.5|3953.5|3953|3954.5|3953.5|3953|3952.5|3071
1614253960000|2021-02-25 11:52:40|3953|3952.5|3953.5|3953|3953.5|3953|3953|3952.5|205
1614253970000|2021-02-25 11:52:50|3953|3952.5|3952.5|3952|3953.5|3953|3952.5|3952|1411
1614253980000|2021-02-25 11:53:00|3952|3951.5|3952.5|3952|3953|3952|3952|3951.5|1118
1614253990000|2021-02-25 11:53:10|3953|3952.5|3953|3952|3953.5|3952.5|3953|3952|1478
1614254000000|2021-02-25 11:53:20|3952.5|3951.5|3952|3951.5|3952.5|3951.5|3952|3951.5|350
1614254010000|2021-02-25 11:53:30|3951.5|3951|3952|3951.5|3952|3951.5|3951|3950.5|1334
1614254020000|2021-02-25 11:53:40|3951.5|3951|3951.5|3951|3951.5|3951|3951.5|3951|2
1614254030000|2021-02-25 11:53:50|3952|3951.5|3951|3950|3952|3951.5|3950.5|3950|2619
1614254040000|2021-02-25 11:54:00|3950.5|3950.5|3950.5|3950|3951|3950.5|3950.5|3950|284
1614254050000|2021-02-25 11:54:10|||||||||329
1614254060000|2021-02-25 11:54:20|3950|3949.5|3950|3949.5|3950|3949.5|3949.5|3949|681
1614254080000|2021-02-25 11:54:40|||||||||76
1614254090000|2021-02-25 11:54:50|3950.5|3950|3950.5|3950|3950.5|3950|3950.5|3950|806
1614254100000|2021-02-25 11:55:00|3951|3950.5|3952|3951|3952|3951.5|3951|3950.5|1277
1614254110000|2021-02-25 11:55:10|3951.5|3951.5|3951.5|3951|3951.5|3951.5|3951|3950.5|99
1614254120000|2021-02-25 11:55:20|3951|3950.5|3951.5|3950.5|3951.5|3951|3951|3950.5|405
1614254130000|2021-02-25 11:55:30||3951||3950.5||3951||3950.5|295
1614254140000|2021-02-25 11:55:40|3952|3951|3951.5|3951|3952|3951.5|3951|3950.5|1936
1614254150000|2021-02-25 11:55:50|3951|3950.5|3951|3950.5|3951.5|3950.5|3951|3950.5|389
1614254160000|2021-02-25 11:56:00|3950.5|3950|3950.5|3950|3951|3950.5|3950.5|3950|1066
1614254170000|2021-02-25 11:56:10|3951|3950.5|3950.5|3950|3951|3950.5|3950.5|3950|406
1614254180000|2021-02-25 11:56:20|3950|3949.5|3949|3948.5|3950|3949.5|3949|3948.5|2364
1614254190000|2021-02-25 11:56:30|3948.5|3948|3948.5|3948|3948.5|3948|3948|3947.5|950
1614254200000|2021-02-25 11:56:40|3949|3948.5|3949|3948|3949|3948.5|3949|3948|570
1614254210000|2021-02-25 11:56:50|3948.5|3947.5|3948|3947.5|3948.5|3948|3948|3947.5|659
1614254220000|2021-02-25 11:57:00||3947||3947.5||3947.5||3947|998
1614254230000|2021-02-25 11:57:10|3947.5|3947|3947.5|3947|3947.5|3947|3947.5|3947|111
1614254240000|2021-02-25 11:57:20|3948|3947.5|3947.5|3947|3948|3947.5|3947.5|3947|1565
1614254250000|2021-02-25 11:57:30|3948|3947.5|3949|3948.5|3949.5|3949|3948|3947.5|1530
1614254270000|2021-02-25 11:57:50|3948.5|3948|3947.5|3947|3948.5|3948|3947.5|3947|1113
1614254280000|2021-02-25 11:58:00|3947|3946.5|3947|3946.5|3947.5|3947|3947|3946.5|7
1614254290000|2021-02-25 11:58:10|3947.5|3947|3947|3946.5|3947.5|3947|3947|3946.5|306
1614254300000|2021-02-25 11:58:20|3947.5|3947|3947.5|3947|3947.5|3947|3947|3946.5|2205
1614254310000|2021-02-25 11:58:30|3948|3947.5|3949|3948.5|3949|3948.5|3948|3947.5|827
1614254320000|2021-02-25 11:58:40|3949.5|3948|3950|3949.5|3950|3949.5|3949.5|3948|1472
1614254330000|2021-02-25 11:58:50|3949.5|3949|3949.5|3949|3949.5|3949|3949.5|3949|468
1614254340000|2021-02-25 11:59:00|3950|3949.5|3950|3949|3950|3949.5|3950|3949|280
1614254350000|2021-02-25 11:59:10|3949.5|3949.5|3950|3949.5|3950|3949.5|3949.5|3949|134
1614254360000|2021-02-25 11:59:20|||||||||500
1614254370000|2021-02-25 11:59:30|3949.5|3949|3948.5|3948|3949.5|3949|3948.5|3948|650
1614254380000|2021-02-25 11:59:40|3948|3947.5|3949|3948.5|3949|3948.5|3948|3947.5|588
1614254390000|2021-02-25 11:59:50|3948.5|3948|3948.5|3948|3948.5|3948.5|3948.5|3948|0
1614254400000|2021-02-25 12:00:00|3949|3948.5|3949|3948.5|3949.5|3949|3949|3948.5|523
1614254410000|2021-02-25 12:00:10|3949.5|3949|3949.5|3948.5|3949.5|3949|3949|3948.5|511
1614254420000|2021-02-25 12:00:20|3949|3949|3950.5|3950|3950.5|3950|3949|3948.5|736
1614254430000|2021-02-25 12:00:30|3951|3950.5|3951.5|3951|3951.5|3951|3950.5|3950|849
1614254440000|2021-02-25 12:00:40|3952|3951.5|3952.5|3952|3953.5|3953|3952|3951.5|327
1614254460000|2021-02-25 12:01:00|3952|3951.5|3949.5|3949|3952|3951.5|3949.5|3949|1813
1614254470000|2021-02-25 12:01:10|3949|3948.5|3949|3948.5|3949.5|3949|3949|3948.5|777
1614254480000|2021-02-25 12:01:20|3949.5|3949|3950.5|3950|3950.5|3950|3949|3948.5|512
1614254490000|2021-02-25 12:01:30|3951|3950.5|3949.5|3949|3952|3951|3949.5|3949|775
1614254500000|2021-02-25 12:01:40|3950|3949.5|3949.5|3949|3950|3949.5|3949.5|3949|2532
1614254510000|2021-02-25 12:01:50|3949|3948.5|3949|3948.5|3949|3948.5|3948.5|3947.5|839
1614254520000|2021-02-25 12:02:00|3949.5|3948|3949|3948|3949.5|3949|3949|3948|1427
1614254530000|2021-02-25 12:02:10|3948.5|3948.5|3948|3947.5|3948.5|3948.5|3947.5|3947|1751
1614254540000|2021-02-25 12:02:20|3947.5|3947|3948|3947.5|3948|3947.5|3947.5|3947|659
1614254550000|2021-02-25 12:02:30|3948.5|3948|3947.5|3947|3948.5|3948|3947.5|3947|1263
1614254560000|2021-02-25 12:02:40|3948|3947.5|3948|3947.5|3948|3947.5|3948|3947.5|348
1614254570000|2021-02-25 12:02:50|3947.5|3947|3948|3947.5|3948|3947.5|3947.5|3947|841
1614254580000|2021-02-25 12:03:00|3948.5|3948|3949.5|3949|3949.5|3949|3948.5|3948|1322
1614254590000|2021-02-25 12:03:10|3950|3949.5|3951|3950.5|3951|3950.5|3949.5|3949|975
1614254600000|2021-02-25 12:03:20|3951.5|3951|3951|3950|3951.5|3951|3950|3949|4397
1614254610000|2021-02-25 12:03:30|3950.5|3950.5|3950.5|3950|3951|3950.5|3950.5|3950|291
1614254620000|2021-02-25 12:03:40|3950|3949.5|3950.5|3950|3950.5|3950|3950|3949.5|946
1614254630000|2021-02-25 12:03:50|3950|3949.5|3950.5|3950|3951|3950|3950|3949.5|659
1614254640000|2021-02-25 12:04:00|3951|3949.5|3950.5|3949.5|3951|3950|3950|3949.5|433
1614254650000|2021-02-25 12:04:10|3951|3950|3950|3949.5|3951|3950|3950|3949.5|502
1614254660000|2021-02-25 12:04:20|||||||||1
1614254670000|2021-02-25 12:04:30|3950.5|3950|3950|3949.5|3950.5|3950|3950|3949.5|636
1614254680000|2021-02-25 12:04:40|3950.5||3950||3950.5||3950||15
1614254690000|2021-02-25 12:04:50|3949.5|3949|3950|3949.5|3951|3950|3949.5|3949|1244
1614254700000|2021-02-25 12:05:00|3950.5|3949|3950|3949.5|3950.5|3950|3949.5|3949|997
1614254710000|2021-02-25 12:05:10|3949.5|3949|3950|3949|3950|3949.5|3949.5|3949|262
1614254720000|2021-02-25 12:05:20|3949.5|3949.5|3948.5|3948|3950|3949.5|3948.5|3947.5|975
1614254730000|2021-02-25 12:05:30|3948|3947.5|3949|3948.5|3949|3948.5|3948|3947.5|419
1614254750000|2021-02-25 12:05:50|3948.5|3948|3948.5|3948|3949|3948.5|3948.5|3948|964
1614254760000|2021-02-25 12:06:00|3949|3948.5|3948|3947.5|3949|3948.5|3948|3947.5|944
1614254780000|2021-02-25 12:06:20|3947.5|3947|3947|3946.5|3947.5|3947|3946.5|3946|983
1614254790000|2021-02-25 12:06:30|3947.5|3947|3948.5|3948|3949|3948.5|3947.5|3947|1200
1614254800000|2021-02-25 12:06:40|3948|3947.5|3947.5|3947|3948|3947.5|3947.5|3946.5|1183
1614254810000|2021-02-25 12:06:50|3948|3947.5|3948|3947.5|3948|3947.5|3947.5|3947|620
1614254820000|2021-02-25 12:07:00|||||||||109
1614254830000|2021-02-25 12:07:10|3947.5|3947|3948.5|3948|3949|3948|3947.5|3947|3395
1614254840000|2021-02-25 12:07:20|3949|3948.5|3947.5|3946.5|3949|3948.5|3947|3946.5|1432
1614254850000|2021-02-25 12:07:30||3947||3947||3947||3946.5|0
1614254860000|2021-02-25 12:07:40|3947|3946.5|3947|3946|3947|3946.5|3946.5|3946|739
1614254870000|2021-02-25 12:07:50|3946.5|3945.5|3944.5|3944|3946.5|3945.5|3944.5|3944|3404
1614254880000|2021-02-25 12:08:00|||||||||10
1614254890000|2021-02-25 12:08:10|3945|3944.5|3945|3944|3945|3944.5|3944.5|3944|785
1614254900000|2021-02-25 12:08:20|3945.5|3944.5|3946.5|3946|3947|3946|3945.5|3944|3136
1614254910000|2021-02-25 12:08:30|3947|3946.5|3946.5|3946|3947|3946.5|3946.5|3946|1000
1614254920000|2021-02-25 12:08:40|3946|3945.5|3946|3945.5|3946.5|3946|3946|3945.5|761
1614254930000|2021-02-25 12:08:50|3946.5|3946|3946|3945.5|3946.5|3946|3946|3945.5|1010
1614254940000|2021-02-25 12:09:00|3946.5|3946|3947|3946.5|3947.5|3947|3946|3945.5|305
1614254950000|2021-02-25 12:09:10|||||||||8
1614254960000|2021-02-25 12:09:20|3947.5|3947|3947|3946.5|3947.5|3947|3947|3946.5|2000
1614254970000|2021-02-25 12:09:30|3946.5|3946|3948|3947|3948|3947|3946.5|3945.5|1216
1614254980000|2021-02-25 12:09:40|3947.5|3947.5|3948.5|3947.5|3948.5|3947.5|3947.5|3947.5|568
1614254990000|2021-02-25 12:09:50|3948|3948|3948|3947.5|3948.5|3948|3948|3947.5|1472
1614255000000|2021-02-25 12:10:00|3947.5|3947|3948|3947|3948|3947.5|3947|3946.5|2092
1614255010000|2021-02-25 12:10:10|3947.5|3946.5|3946|3945.5|3947.5|3946.5|3946|3945.5|625
1614255020000|2021-02-25 12:10:20|3946.5|3946|3947|3946|3947|3946|3946.5|3946|0
1614255030000|2021-02-25 12:10:30|3946.5|3946.5|3947|3946.5|3947|3946.5|3946.5|3946.5|145
1614255040000|2021-02-25 12:10:40|3946.5|3946|3946.5|3946|3946.5|3946|3946.5|3946|163
1614255050000|2021-02-25 12:10:50|3947|3946.5|3947|3946.5|3947.5|3946.5|3946.5|3946|1406
1614255060000|2021-02-25 12:11:00|3947.5|3947|3947.5|3947|3948|3947.5|3947.5|3947|89
1614255070000|2021-02-25 12:11:10|3948|3947.5|3948.5|3948|3948.5|3948|3948|3947.5|512
1614255080000|2021-02-25 12:11:20|3948|3947.5|3948.5|3948|3948.5|3948|3948|3947.5|248
1614255090000|2021-02-25 12:11:30|3949|3948.5|3948.5|3948|3949.5|3948.5|3948.5|3948|1206
1614255100000|2021-02-25 12:11:40|3949|3948.5|3949|3948.5|3949|3948.5|3948.5|3948|89
1614255110000|2021-02-25 12:11:50|3948.5|3948|3948.5|3948|3948.5|3948|3948.5|3948|193
1614255120000|2021-02-25 12:12:00|3948|3947.5|3948|3947|3948.5|3948|3947.5|3947|1715
1614255130000|2021-02-25 12:12:10|3947.5|3946.5|3945.5|3945|3947.5|3947|3945.5|3945|1684
1614255140000|2021-02-25 12:12:20|3945|3944.5|3943.5|3943|3945|3944.5|3943.5|3943|1469
1614255150000|2021-02-25 12:12:30|3943|3942.5|3943.5|3943|3943.5|3943|3943|3942.5|509
1614255160000|2021-02-25 12:12:40|3944|3943.5|3942.5|3942|3944|3943.5|3942.5|3942|999
1614255170000|2021-02-25 12:12:50|3942|3941.5|3942.5|3942|3942.5|3942|3941.5|3941|1412
1614255180000|2021-02-25 12:13:00|3943|3942.5|3943|3942.5|3943|3942.5|3943|3942.5|284
1614255190000|2021-02-25 12:13:10|3942.5|3942|3943|3942.5|3943|3942.5|3942.5|3942|1151
1614255200000|2021-02-25 12:13:20|3942.5|3942|3942.5|3942|3943|3942|3942.5|3942|195
1614255210000|2021-02-25 12:13:30|3943|3942.5|3944.5|3944|3945|3944|3943|3942.5|994
1614255220000|2021-02-25 12:13:40|3944|3943.5|3944|3943.5|3945|3944|3944|3943.5|345
1614255230000|2021-02-25 12:13:50|3943.5|3943|3943.5|3943|3944|3943.5|3943|3942.5|1413
1614255240000|2021-02-25 12:14:00|3944|3943.5|3943.5|3943|3944|3943.5|3943.5|3943|196
1614255250000|2021-02-25 12:14:10|3944|3943.5|3944|3943.5|3944|3943.5|3943.5|3943|488
1614255260000|2021-02-25 12:14:20|3944.5|3944|3945|3944.5|3945|3944.5|3944|3943.5|1357
1614255270000|2021-02-25 12:14:30|3945.5|3945|3946|3945.5|3946|3945.5|3945|3945|221
1614255280000|2021-02-25 12:14:40|3946.5|3946|3946|3945.5|3947|3946|3946|3945.5|0
1614255290000|2021-02-25 12:14:50|3946.5|3946|3946|3945.5|3947|3946|3946|3945.5|1990
1614255300000|2021-02-25 12:15:00|3945.5|3945|3945.5|3944.5|3946|3945|3944.5|3944|1733
1614255310000|2021-02-25 12:15:10|3945||3945||3945||3945||0
1614255320000|2021-02-25 12:15:20|3945.5|3945|3945|3944.5|3945.5|3945|3945|3944.5|2704
1614255330000|2021-02-25 12:15:30|3944.5|3944|3945|3944.5|3945|3944.5|3944.5|3944|176
1614255340000|2021-02-25 12:15:40|3945.5|3945|3946|3945.5|3946|3945.5|3945|3944.5|494
1614255360000|2021-02-25 12:16:00|3946.5|3946|3946.5|3946|3947.5|3947|3946.5|3946|2987
1614255370000|2021-02-25 12:16:10|3947|3946.5|3947|3946.5|3947.5|3947|3947|3946.5|1
1614255380000|2021-02-25 12:16:20|3947.5|3947|3947|3946.5|3948|3947|3947|3946.5|3718
1614255390000|2021-02-25 12:16:30|3947.5|3947|3947.5|3947|3947.5|3947|3947|3946.5|347
1614255400000|2021-02-25 12:16:40|3948|3947.5|3947.5|3947|3948|3947.5|3947.5|3947|250
1614255410000|2021-02-25 12:16:50|3948||3948||3948||3947.5||0
1614255420000|2021-02-25 12:17:00|3947.5|3947.5|3947.5|3946.5|3948|3947.5|3947|3946.5|1427
1614255430000|2021-02-25 12:17:10|3947|3946|3946.5|3945.5|3947|3946.5|3946|3945.5|1647
1614255440000|2021-02-25 12:17:20|3947|3946|3947|3946.5|3947|3946.5|3946.5|3946|272
1614255460000|2021-02-25 12:17:40|3948|3947|3947.5|3947|3948|3947.5|3947.5|3947|4222
1614255470000|2021-02-25 12:17:50|3947|3946.5|3948.5|3947.5|3948.5|3948|3947|3946.5|2502
1614255480000|2021-02-25 12:18:00|3948|3948|3950|3949|3950|3949|3948|3947.5|1715
1614255490000|2021-02-25 12:18:10|3950.5|3949.5|3953|3952.5|3953|3952.5|3950|3949.5|12958
1614255500000|2021-02-25 12:18:20|3953.5|3953|3954.5|3953.5|3955|3954.5|3952.5|3952|3257
1614255510000|2021-02-25 12:18:30|3955|3954|3954|3953.5|3955|3954|3954|3953.5|941
1614255520000|2021-02-25 12:18:40|3953.5|3953|3953.5|3952.5|3953.5|3953|3952.5|3952|1852
1614255530000|2021-02-25 12:18:50|3954|3953|3953|3952.5|3954|3953|3953|3952.5|0
1614255540000|2021-02-25 12:19:00|3952.5|3952|3949.5|3948.5|3952.5|3952|3949.5|3948.5|1037
1614255550000|2021-02-25 12:19:10|3949|3948|3947|3946.5|3949|3948.5|3947|3946.5|231
1614255560000|2021-02-25 12:19:20|3947.5|3947|3949.5|3948.5|3950|3949.5|3947.5|3947|5162
1614255570000|2021-02-25 12:19:30|3949|3949|3949.5|3948.5|3949.5|3949|3948|3947.5|1467
1614255580000|2021-02-25 12:19:40|3949|3948|3950|3949.5|3950.5|3949.5|3948.5|3948|0
1614255590000|2021-02-25 12:19:50|3949.5|3949|3949.5|3949|3950|3949|3949.5|3949|156
1614255600000|2021-02-25 12:20:00|3949|3948.5|3952|3951|3952|3951|3948.5|3948|2317
1614255610000|2021-02-25 12:20:10|3951.5|3950.5|3951|3950.5|3951.5|3950.5|3951|3950.5|395
1614255620000|2021-02-25 12:20:20|3951.5|3951|3951.5|3951|3951.5|3951|3951|3950.5|125
1614255630000|2021-02-25 12:20:30|3952|3951.5|3952|3951.5|3953|3952.5|3952|3951|1250
1614255640000|2021-02-25 12:20:40|3951.5|3951|3951|3950.5|3952|3951|3951|3950.5|271
1614255650000|2021-02-25 12:20:50|3950.5|3950|3950.5|3950|3951.5|3950.5|3950|3949.5|747
1614255660000|2021-02-25 12:21:00|3951|3950.5|3952.5|3952|3952.5|3952|3950.5|3950|456
1614255680000|2021-02-25 12:21:20|3952|3951.5|3952.5|3951.5|3952.5|3952|3951.5|3950.5|863
1614255690000|2021-02-25 12:21:30|3953|3952|3952.5|3952|3953|3952|3952.5|3952|1239
1614255700000|2021-02-25 12:21:40|3952|3951.5|3953.5|3953|3954|3953|3952|3951.5|550
1614255710000|2021-02-25 12:21:50|3954|3953.5|3954|3953.5|3954.5|3953.5|3954|3953.5|346
1614255720000|2021-02-25 12:22:00|3954.5|3954|3955|3954|3955.5|3955|3954.5|3953.5|856
1614255730000|2021-02-25 12:22:10|3954.5|3953.5|3954|3953|3954.5|3953.5|3953.5|3953|182
1614255740000|2021-02-25 12:22:20|3954.5|3953.5|3954|3953.5|3954.5|3954|3954|3953.5|541
1614255750000|2021-02-25 12:22:30|3953.5|3953|3954|3953.5|3954.5|3954|3953.5|3952.5|1839
1614255760000|2021-02-25 12:22:40||3953||3953||3953.5||3953|414
1614255770000|2021-02-25 12:22:50||3953.5||3953.5||3953.5||3953.5|0
1614255780000|2021-02-25 12:23:00|3953.5|3953|3953|3952|3953.5|3953|3952|3951|3483
1614255790000|2021-02-25 12:23:10|3952.5|3952.5|3953|3952.5|3953|3952.5|3952.5|3951.5|1058
1614255800000|2021-02-25 12:23:20|3953.5|3953|3953.5|3952.5|3953.5|3953|3953.5|3952.5|347
1614255810000|2021-02-25 12:23:30|3954|3953|3953|3952.5|3954|3953.5|3953|3952.5|654
1614255820000|2021-02-25 12:23:40|3952.5|3952|3952|3951.5|3953|3952.5|3952|3951.5|1183
1614255830000|2021-02-25 12:23:50|3952.5|3952|3952|3951.5|3952.5|3952|3952|3951.5|854
1614255840000|2021-02-25 12:24:00|3951.5|3951|3952|3951.5|3952|3951.5|3951.5|3951|426
1614255850000|2021-02-25 12:24:10|3951.5|3951|3951|3950.5|3952|3951.5|3951|3950.5|734
1614255860000|2021-02-25 12:24:20|3951.5|3951|3951.5|3950.5|3951.5|3951|3951|3950.5|597
1614255870000|2021-02-25 12:24:30|3951|3951|3951.5|3951|3951.5|3951|3951|3951|180
1614255880000|2021-02-25 12:24:40|3952|3951.5|3951.5|3951|3952|3951.5|3951.5|3950.5|1399
1614255890000|2021-02-25 12:24:50|||||||||301
1614255900000|2021-02-25 12:25:00|3951|3950.5|3952|3951|3952|3951.5|3951|3950.5|557
1614255910000|2021-02-25 12:25:10|3951.5|3951.5|3951.5|3950.5|3951.5|3951.5|3951|3950|320
1614255920000|2021-02-25 12:25:20|3952|3951|3951.5|3951|3952|3951.5|3951.5|3951|960
1614255930000|2021-02-25 12:25:30|3952.5|3951.5|3953.5|3952.5|3953.5|3953|3952.5|3951.5|2531
1614255940000|2021-02-25 12:25:40|3953|3953|3955|3954.5|3955|3954.5|3953|3953|1086
1614255950000|2021-02-25 12:25:50|3954.5|3954|3955|3954.5|3955.5|3955|3954.5|3954|1660
1614255960000|2021-02-25 12:26:00|3954.5|3954|3955|3954|3955|3954.5|3954.5|3954|254
1614255970000|2021-02-25 12:26:10|3954.5||3954.5||3954.5||3954.5||50
1614255980000|2021-02-25 12:26:20|||||||||100
1614255990000|2021-02-25 12:26:30|3954|3953.5|3954|3953.5|3954.5|3953.5|3953|3952.5|991
1614256000000|2021-02-25 12:26:40|3953.5|3953|3954|3953|3954|3953|3953.5|3953|542
1614256020000|2021-02-25 12:27:00|3953.5|3953.5|3955.5|3954.5|3955.5|3954.5|3953.5|3953.5|2601
1614256030000|2021-02-25 12:27:10|3955|3954|3955|3954|3955.5|3954|3954.5|3954|777
1614256040000|2021-02-25 12:27:20|3954.5|3954.5|3953.5|3953|3954.5|3954.5|3953|3952.5|1939
1614256050000|2021-02-25 12:27:30|3954|3953.5|3954|3953.5|3954.5|3953.5|3954|3953.5|339
1614256060000|2021-02-25 12:27:40|3953.5|3953|3954|3953.5|3954|3953.5|3953.5|3953|101
1614256070000|2021-02-25 12:27:50|3953.5|3953|3953|3952.5|3953.5|3953|3952.5|3952|416
1614256080000|2021-02-25 12:28:00|3952.5|3952|3952|3951|3952.5|3952|3952|3951|198
1614256100000|2021-02-25 12:28:20|3951.5|3950.5|3950.5|3950|3951.5|3950.5|3950.5|3950|481
1614256110000|2021-02-25 12:28:30|3950|3949.5|3950|3949.5|3950.5|3950|3950|3949.5|429
1614256120000|2021-02-25 12:28:40|3950.5|3950|3950|3949.5|3950.5|3950|3949.5|3949|933
1614256130000|2021-02-25 12:28:50|3949.5|3949|3950|3949.5|3950|3949.5|3949.5|3949|602
1614256140000|2021-02-25 12:29:00|3949.5|3949|3950|3949|3950|3949.5|3949.5|3949|942
1614256150000|2021-02-25 12:29:10|3949.5|3948.5|3949|3948.5|3949.5|3948.5|3948.5|3948|281
1614256160000|2021-02-25 12:29:20|3949.5|3949|3949.5|3949|3949.5|3949|3949|3948.5|483
1614256170000|2021-02-25 12:29:30|3950|3949.5|3951|3950.5|3951.5|3951|3950|3949.5|4053
1614256180000|2021-02-25 12:29:40|3950.5|3950|3950.5|3950|3950.5|3950|3950.5|3950|0
1614256190000|2021-02-25 12:29:50|3950|3949.5|3950|3949.5|3950.5|3950|3950|3949.5|594
1614256200000|2021-02-25 12:30:00|3950.5|3950|3950.5|3949.5|3950.5|3950|3950|3949.5|410
1614256210000|2021-02-25 12:30:10|3950|3950|3950|3949.5|3950.5|3950|3950|3949.5|158
1614256220000|2021-02-25 12:30:20|3950.5|3950|3951.5|3951|3951.5|3951|3950|3950|2222
1614256230000|2021-02-25 12:30:30|3952|3951.5|3951.5|3951|3952|3951.5|3951.5|3951|475
1614256240000|2021-02-25 12:30:40|3952|3951.5|3952|3951.5|3952|3951.5|3952|3951|89
1614256260000|2021-02-25 12:31:00|3951.5|3951|3952|3951.5|3952|3951.5|3951.5|3951|598
1614256270000|2021-02-25 12:31:10|3952.5|3952|3953|3952.5|3953.5|3953|3952.5|3952|1976
1614256290000|2021-02-25 12:31:30|3953.5|3953|3953|3952.5|3953.5|3953|3953|3952.5|1125
1614256300000|2021-02-25 12:31:40|3952.5|3952|3953|3952.5|3953|3952.5|3952.5|3952|509
1614256310000|2021-02-25 12:31:50|||||||||264
1614256320000|2021-02-25 12:32:00|3952.5|3952|3954|3953.5|3954|3953.5|3952.5|3952|1940
1614256330000|2021-02-25 12:32:10|3953.5|3953|3953|3952.5|3953.5|3953.5|3952.5|3952|2077
1614256340000|2021-02-25 12:32:20|3952.5|3952|3953|3952|3953|3952.5|3952.5|3952|414
1614256350000|2021-02-25 12:32:30|3953.5|3952.5|3954|3953.5|3954|3953.5|3953.5|3952|1717
1614256360000|2021-02-25 12:32:40|3953.5|3953|3953|3952.5|3953.5|3953|3953|3952|328
1614256370000|2021-02-25 12:32:50|3952.5|3952|3952|3951.5|3952.5|3952.5|3952|3951|2636
1614256380000|2021-02-25 12:33:00|3952.5|3952|3952.5|3952|3952.5|3952|3952.5|3952|400
1614256390000|2021-02-25 12:33:10|3952|3951.5|3952.5|3951.5|3952.5|3951.5|3952|3951.5|530
1614256400000|2021-02-25 12:33:20|3952|3952|3952.5|3952|3952.5|3952|3952|3952|93
1614256410000|2021-02-25 12:33:30|3952|3951.5|3952.5|3952|3952.5|3952|3951.5|3951|2061
1614256420000|2021-02-25 12:33:40|||||||||2
1614256440000|2021-02-25 12:34:00|3953|3952.5|3953|3952.5|3953|3952.5|3952.5|3952.5|2670
1614256450000|2021-02-25 12:34:10|3953.5|3953|3954.5|3954|3955|3954|3953.5|3953|2468
1614256460000|2021-02-25 12:34:20|3954|3953.5|3955|3954|3955|3954|3954|3953.5|153
1614256470000|2021-02-25 12:34:30|3954.5|3953.5|3953.5|3953|3955|3953.5|3953.5|3952.5|1294
1614256480000|2021-02-25 12:34:40|3954|3953.5|3954|3953.5|3954.5|3954|3954|3953.5|1188
1614256500000|2021-02-25 12:35:00|3953.5|3953|3953.5|3952.5|3953.5|3953|3953|3952.5|431
1614256510000|2021-02-25 12:35:10|3953||3953||3953||3953||0
1614256520000|2021-02-25 12:35:20|3953.5|3953|3953|3952|3953.5|3953|3952.5|3952|487
1614256530000|2021-02-25 12:35:30|3953.5|3952.5|3954|3953|3954|3953.5|3953|3952.5|603
1614256540000|2021-02-25 12:35:40|3953.5|3952.5|3952|3951|3954|3952.5|3951.5|3951|992
1614256550000|2021-02-25 12:35:50|3951.5|3951.5|3952|3951.5|3952.5|3951.5|3951.5|3951.5|160
1614256560000|2021-02-25 12:36:00|3952.5|3951|3953|3952.5|3953|3952.5|3952.5|3951|60
1614256570000|2021-02-25 12:36:10|3952.5|3952|3952|3951.5|3952.5|3952|3952|3951.5|367
1614256580000|2021-02-25 12:36:20|3952.5|3951|3953|3952.5|3953|3952.5|3951.5|3951|703
1614256590000|2021-02-25 12:36:30|3953.5||3953||3953.5||3953||0
1614256600000|2021-02-25 12:36:40|3953.5|3953|3953.5|3952.5|3954|3953|3952.5|3951.5|3366
1614256610000|2021-02-25 12:36:50|3953|3952|3953|3952.5|3953|3952.5|3952|3951.5|832
1614256620000|2021-02-25 12:37:00|3952.5|3952|3952.5|3952|3952.5|3952|3952|3951|801
1614256630000|2021-02-25 12:37:10|3953|3952.5|3953.5|3953|3953.5|3953|3953|3952.5|0
1614256640000|2021-02-25 12:37:20|3953|3952.5|3952.5|3951.5|3953|3952.5|3952.5|3951.5|1025
1614256650000|2021-02-25 12:37:30|3952|3951|3953|3952|3953|3952|3951.5|3951|300
1614256660000|2021-02-25 12:37:40|3952.5|3952.5|3953|3952.5|3953|3952.5|3952.5|3952|115
1614256670000|2021-02-25 12:37:50|3952.5|3952|3952.5|3952|3952.5|3952|3952.5|3952|292
1614256680000|2021-02-25 12:38:00|3953|3952.5|3953.5|3953|3953.5|3953|3953|3952|335
1614256690000|2021-02-25 12:38:10|3953|3952.5|3953.5|3952.5|3953.5|3952.5|3953|3952.5|181
1614256700000|2021-02-25 12:38:20|3953|3953|3953|3952.5|3953.5|3953|3953|3952.5|2491
1614256710000|2021-02-25 12:38:30|3952.5|3952|3952.5|3952|3953|3952.5|3952.5|3951.5|728
1614256720000|2021-02-25 12:38:40|3952|3951.5|3952|3951.5|3952|3951.5|3952|3951.5|253
1614256730000|2021-02-25 12:38:50|3952.5|3952|3952|3951.5|3952.5|3952|3952|3951.5|187
1614256740000|2021-02-25 12:39:00|3951.5|3951|3951|3950.5|3951.5|3951|3951|3950.5|320
1614256750000|2021-02-25 12:39:10|3950.5|3950|3951|3950.5|3951|3950.5|3950.5|3950|1272
1614256770000|2021-02-25 12:39:30|3951.5|3951|3951.5|3951|3952|3951.5|3951.5|3950.5|2459
1614256780000|2021-02-25 12:39:40|3952|3950.5|3951.5|3951|3952|3951.5|3951.5|3950.5|677
1614256790000|2021-02-25 12:39:50|3951|3950.5|3951.5|3951|3951.5|3951|3951|3950|1195
1614256800000|2021-02-25 12:40:00|3951|3950.5|3951|3950|3951|3950.5|3951|3950|762
1614256810000|2021-02-25 12:40:10|3950.5|3949.5|3949.5|3949|3951|3949.5|3949.5|3949|614
1614256820000|2021-02-25 12:40:20|3949|3948.5|3949|3948.5|3949|3948.5|3948.5|3948|1487
1614256830000|2021-02-25 12:40:30|3948.5|3948|3950|3949.5|3950|3949.5|3948.5|3948|2179
1614256840000|2021-02-25 12:40:40|3950.5|3950|3950|3949.5|3950.5|3950|3950|3949.5|294
1614256850000|2021-02-25 12:40:50|3950.5|3950|3950|3949.5|3950.5|3950|3949.5|3949|4297
1614256860000|2021-02-25 12:41:00|3950.5|3949|3950.5|3950|3950.5|3950|3950.5|3949|1486
1614256870000|2021-02-25 12:41:10|3950|3949.5|3950|3949|3950.5|3950|3949.5|3948.5|1528
1614256880000|2021-02-25 12:41:20|3949.5||3949.5||3950||3949.5||120
1614256890000|2021-02-25 12:41:30|3949|3948.5|3948|3947|3949|3948.5|3948|3947|443
1614256900000|2021-02-25 12:41:40|3947.5|3947.5|3947.5|3947|3948|3947.5|3947.5|3947|463
1614256930000|2021-02-25 12:42:10|3947|3946.5|3946|3945.5|3947|3946.5|3946|3945.5|4669
1614256940000|2021-02-25 12:42:20|3946.5|3946|3945|3944.5|3946.5|3946|3944.5|3944|1484
1614256950000|2021-02-25 12:42:30|3945.5||3945||3945.5||3945||0
1614256960000|2021-02-25 12:42:40|3945.5|3945|3946.5|3946|3946.5|3946|3945|3944.5|4756
1614256970000|2021-02-25 12:42:50|3947|3946.5|3946.5|3946|3947|3946.5|3946.5|3946|892
1614256980000|2021-02-25 12:43:00|3947|3946.5|3946.5|3946|3947|3946.5|3946.5|3946|345
1614256990000|2021-02-25 12:43:10|3946|3945.5|3946|3945.5|3946.5|3945.5|3946|3945|115
1614257000000|2021-02-25 12:43:20|3946.5||3946||3946.5||3946||1
1614257010000|2021-02-25 12:43:30|3945.5|3945|3945|3944.5|3945.5|3945|3945|3944.5|1578
1614257020000|2021-02-25 12:43:40|3945.5|3945|3945.5|3945|3946|3945.5|3945.5|3945|304
1614257030000|2021-02-25 12:43:50|3946|3945.5|3946|3945.5|3946|3945.5|3945.5|3945.5|1486
1614257040000|2021-02-25 12:44:00|3945.5|3945|3945|3944.5|3946|3945|3945|3944.5|649
1614257050000|2021-02-25 12:44:10|3944.5|3944|3944|3943.5|3945|3944.5|3944|3943.5|357
1614257060000|2021-02-25 12:44:20|3944.5|3944|3944|3943.5|3944.5|3944|3944|3943.5|235
1614257070000|2021-02-25 12:44:30|3944.5|3944|3945|3944.5|3945|3944.5|3944.5|3944|996
1614257080000|2021-02-25 12:44:40|3944.5|3944|3945|3944.5|3945|3944.5|3944.5|3944|1434
1614257090000|2021-02-25 12:44:50|3944.5|3944|3944|3943.5|3944.5|3944|3943.5|3943|904
1614257100000|2021-02-25 12:45:00|3943.5|3943|3943.5|3942.5|3944|3943.5|3943|3942.5|2724
1614257110000|2021-02-25 12:45:10|3943|3942|3943|3942.5|3943|3942.5|3942.5|3942|462
1614257120000|2021-02-25 12:45:20|3942.5|3942|3943|3942|3943|3942.5|3942.5|3942|187
1614257130000|2021-02-25 12:45:30|3943.5|3942.5|3944|3943.5|3944.5|3944|3943|3942.5|5800
1614257140000|2021-02-25 12:45:40|3944.5|3944|3944.5|3944|3945|3944|3944.5|3944|407
1614257150000|2021-02-25 12:45:50|3945|3943.5|3944|3943|3945|3944|3943.5|3943|620
1614257160000|2021-02-25 12:46:00|3944.5|3943.5|3944|3943.5|3944.5|3943.5|3944|3943.5|140
1614257170000|2021-02-25 12:46:10|3943.5|3943|3944|3943.5|3944|3943.5|3943.5|3943|447
1614257190000|2021-02-25 12:46:30|3943.5|3943|3941.5|3941|3943.5|3943|3941.5|3941|7141
1614257210000|2021-02-25 12:46:50|3942|3941.5|3941|3940.5|3942|3941.5|3941|3940.5|3539
1614257220000|2021-02-25 12:47:00|3941.5|3941|3941|3940.5|3941.5|3941|3941|3940.5|765
1614257230000|2021-02-25 12:47:10|3940.5|3940|3941|3940.5|3941|3940.5|3940.5|3940|3669
1614257240000|2021-02-25 12:47:20|3941.5|3941|3941.5|3941|3941.5|3941|3941.5|3941|985
1614257250000|2021-02-25 12:47:30|3942|3941.5|3941.5|3941|3942|3941.5|3941.5|3941|1197
1614257260000|2021-02-25 12:47:40|3941|3940.5|3941|3940.5|3942|3941.5|3941|3940.5|2199
1614257270000|2021-02-25 12:47:50|3941.5|3941|3941.5|3941|3941.5|3941|3941.5|3940.5|71
1614257280000|2021-02-25 12:48:00|3942|3941.5|3942.5|3942|3942.5|3942|3942|3941.5|889
1614257290000|2021-02-25 12:48:10|3943|3942.5|3943.5|3943|3943.5|3943|3943|3942.5|25
1614257300000|2021-02-25 12:48:20|3943|3942.5|3943|3942.5|3943|3942.5|3943|3942.5|288
1614257310000|2021-02-25 12:48:30|3942.5|3942|3942|3941|3942.5|3942|3942|3941|912
1614257320000|2021-02-25 12:48:40||3941.5||3941.5||3941.5||3941|0
1614257330000|2021-02-25 12:48:50|3942.5||3942||3942.5||3942||276
1614257340000|2021-02-25 12:49:00|3942.5|3942|3945|3944|3945|3944.5|3942.5|3941.5|2658
1614257350000|2021-02-25 12:49:10|3945.5|3944.5|3945.5|3945|3945.5|3945|3945|3944.5|2
1614257360000|2021-02-25 12:49:20|3945|3944.5|3945|3944.5|3945.5|3944.5|3945|3944.5|325
1614257370000|2021-02-25 12:49:30|3945.5|3945|3947|3946.5|3947|3946.5|3945.5|3945|2435
1614257380000|2021-02-25 12:49:40|||||||||8
1614257390000|2021-02-25 12:49:50|3946.5|3946|3946|3945|3946.5|3946|3945.5|3945|949
1614257400000|2021-02-25 12:50:00|3945.5|3945.5|3945.5|3945|3946|3945.5|3945.5|3945|495
1614257410000|2021-02-25 12:50:10|3946|3945.5|3946.5|3946|3947|3946|3946|3945.5|229
1614257420000|2021-02-25 12:50:20|3947|3945.5|3946|3945.5|3947|3946|3946|3945.5|168
1614257430000|2021-02-25 12:50:30|3946.5|3945|3944.5|3943.5|3946.5|3945|3944|3943.5|2401
1614257440000|2021-02-25 12:50:40|3945|3944|3945|3944.5|3945.5|3944.5|3944.5|3943.5|1321
1614257450000|2021-02-25 12:50:50|3944.5|3944|3944.5|3943.5|3945|3944.5|3944|3943.5|415
1614257460000|2021-02-25 12:51:00|3944|3943|3943.5|3943|3944.5|3943|3943|3942|1017
1614257470000|2021-02-25 12:51:10|3944|3943.5|3943.5|3943|3944.5|3944|3943.5|3943|1636
1614257480000|2021-02-25 12:51:20|3943|3942.5|3942.5|3942|3943|3942.5|3942.5|3941.5|7116
1614257490000|2021-02-25 12:51:30|3942|3941.5|3942.5|3941.5|3942.5|3942|3942|3941|1775
1614257500000|2021-02-25 12:51:40|3943|3942|3943|3942.5|3943|3942.5|3943|3942|205
1614257510000|2021-02-25 12:51:50|3942.5|3942|3942|3941|3943|3942|3941.5|3941|930
1614257520000|2021-02-25 12:52:00||3941.5||3941.5||3941.5||3941.5|100
1614257530000|2021-02-25 12:52:10|3941.5|3941|3942|3941.5|3942|3941.5|3941.5|3941|216
1614257540000|2021-02-25 12:52:20|3941.5|3941|3941.5|3941|3942|3941.5|3941.5|3941|295
1614257550000|2021-02-25 12:52:30|3942|3941.5|3942.5|3942|3942.5|3942|3942|3941.5|1471
1614257560000|2021-02-25 12:52:40|3942|3941.5|3942.5|3942|3942.5|3942|3942|3941.5|567
1614257570000|2021-02-25 12:52:50|3942|3941.5|3942|3941.5|3942.5|3941.5|3942|3941.5|25
1614257580000|2021-02-25 12:53:00|3942.5|3942|3942.5|3942|3942.5|3942|3942.5|3941.5|673
1614257590000|2021-02-25 12:53:10|3942|3941.5|3942.5|3942|3942.5|3942|3942|3941.5|377
1614257600000|2021-02-25 12:53:20|3943|3942.5|3943|3942.5|3943|3942.5|3943|3942|383
1614257610000|2021-02-25 12:53:30|3943.5||3943||3943.5||3943||0
1614257620000|2021-02-25 12:53:40|3943.5|3943|3943.5|3943|3943.5|3943|3943.5|3943|236
1614257630000|2021-02-25 12:53:50|3944||3943.5||3944||3943.5||0
1614257650000|2021-02-25 12:54:10|3943|3942.5|3944|3943|3944|3943.5|3943|3942.5|1275
1614257660000|2021-02-25 12:54:20|3943.5||3944||3944||3943.5||20
1614257670000|2021-02-25 12:54:30|3943.5||3943.5||3944||3943.5||0
1614257690000|2021-02-25 12:54:50|3944|3943.5|3944|3943|3944.5|3944|3944|3943|1763
1614257700000|2021-02-25 12:55:00|3944.5|3943.5|3945|3944|3945|3944|3944|3943|293
1614257710000|2021-02-25 12:55:10|3944.5||3944.5||3945||3944.5||0
1614257720000|2021-02-25 12:55:20|3944|3943.5|3944.5|3944|3945|3944|3944|3943.5|409
1614257730000|2021-02-25 12:55:30|3945||3944.5||3945||3944.5||185
1614257740000|2021-02-25 12:55:40|3945|3944.5|3945|3944.5|3945.5|3945|3945|3944.5|444
1614257750000|2021-02-25 12:55:50|3944.5|3944|3944.5|3944|3945|3944|3944.5|3944|515
1614257760000|2021-02-25 12:56:00|3945|3944.5|3944.5|3944|3945|3944.5|3944.5|3944|566
1614257770000|2021-02-25 12:56:10|3945||3944.5||3945||3944.5||0
1614257790000|2021-02-25 12:56:30|3945|3944.5|3945|3944.5|3945|3944.5|3944.5|3944|404
1614257800000|2021-02-25 12:56:40|3945.5|3945|3945|3944.5|3945.5|3945|3945|3944.5|1049
1614257810000|2021-02-25 12:56:50|3944.5|3944|3945|3944.5|3945|3944.5|3944.5|3944|503
1614257820000|2021-02-25 12:57:00|3945.5|3945|3946.5|3946|3947.5|3947|3945.5|3945|5858
1614257830000|2021-02-25 12:57:10||3945.5||3945.5||3945.5||3945.5|0
1614257840000|2021-02-25 12:57:20|3946|3946|3946|3945.5|3946|3946|3946|3945.5|887
1614257850000|2021-02-25 12:57:30|3946.5|3946|3946.5|3946|3946.5|3946|3946|3945.5|689
1614257860000|2021-02-25 12:57:40|3946|3945.5|3946.5|3946|3946.5|3946|3945.5|3945|2668
1614257870000|2021-02-25 12:57:50|3947|3946.5|3947|3946.5|3947|3946.5|3946.5|3946|108
1614257890000|2021-02-25 12:58:10|3947.5|3947|3948|3947.5|3948|3947.5|3947.5|3946.5|465
1614257910000|2021-02-25 12:58:30|3947.5|3947|3947.5|3947|3947.5|3947|3947.5|3947|248
1614257920000|2021-02-25 12:58:40|3948|3947.5|3949|3948.5|3949|3948.5|3948|3947.5|993
1614257930000|2021-02-25 12:58:50|3948.5|3948|3948.5|3948|3949|3948.5|3948.5|3948|793
1614257940000|2021-02-25 12:59:00|3948|3947.5|3947.5|3947|3948|3947.5|3947.5|3947|1147
1614257950000|2021-02-25 12:59:10|3948|3947.5|3948|3947.5|3948|3947.5|3947.5|3947.5|187
1614257960000|2021-02-25 12:59:20|3947.5|3947|3948|3947.5|3948|3947.5|3947.5|3947|152
1614257990000|2021-02-25 12:59:50|3947.5|3947|3948|3947.5|3948|3947.5|3947.5|3947|518
1614258000000|2021-02-25 13:00:00|3947.5|3947|3946.5|3946|3948|3947.5|3946.5|3946|4898
1614258010000|2021-02-25 13:00:10|3946|3945.5|3946|3945.5|3946|3945.5|3946|3945.5|936
1614258020000|2021-02-25 13:00:20|3945.5|3945|3946|3945.5|3946.5|3946|3945.5|3945|2037
1614258030000|2021-02-25 13:00:30|3946.5|3946|3947|3946.5|3947|3946.5|3946|3945.5|521
1614258040000|2021-02-25 13:00:40|3947.5|3947|3947.5|3947|3947.5|3947|3947.5|3947|450
1614258050000|2021-02-25 13:00:50|3947|3946.5|3947.5|3947|3947.5|3947|3947|3946.5|254
1614258060000|2021-02-25 13:01:00|3947|3946.5|3946.5|3946|3947.5|3946.5|3946.5|3945.5|586
1614258070000|2021-02-25 13:01:10|3947||3947||3947||3947||0
1614258080000|2021-02-25 13:01:20|3946.5|3946.5|3947|3946|3947|3946.5|3946.5|3946|125
1614258090000|2021-02-25 13:01:30|3946.5|3946.5|3947|3946.5|3947|3946.5|3946.5|3946.5|200
1614258100000|2021-02-25 13:01:40|3946.5|3946|3947|3946|3947|3946.5|3946.5|3946|360
1614258110000|2021-02-25 13:01:50|3947.5|3946.5|3948.5|3948|3948.5|3948|3947.5|3946|3532
1614258120000|2021-02-25 13:02:00|3949|3948.5|3947.5|3946.5|3949|3948.5|3947|3946.5|2184
1614258130000|2021-02-25 13:02:10|3948|3947|3947.5|3946.5|3948|3947|3947.5|3946.5|20
1614258140000|2021-02-25 13:02:20|3947|3947|3947.5|3946.5|3948|3947.5|3947|3946.5|1702
1614258150000|2021-02-25 13:02:30|3948|3947|3947.5|3947|3948|3947|3947.5|3947|0
1614258160000|2021-02-25 13:02:40|3947|3946.5|3948|3947.5|3948|3947.5|3947|3946.5|1282
1614258170000|2021-02-25 13:02:50|3947.5|3947|3947|3946.5|3948|3947|3947|3946.5|1521
1614258180000|2021-02-25 13:03:00|3947.5|3947|3947.5|3947|3947.5|3947|3947|3946.5|643
1614258190000|2021-02-25 13:03:10|3947|3946.5|3947.5|3946.5|3947.5|3947|3947|3946.5|787
1614258200000|2021-02-25 13:03:20||3947||3947||3947||3946.5|0
1614258210000|2021-02-25 13:03:30|3947|3946.5|3948|3947|3948|3947.5|3947|3946.5|1011
1614258220000|2021-02-25 13:03:40|3947.5||3947.5||3948||3947.5||0
1614258230000|2021-02-25 13:03:50|3948|3947.5|3948|3947.5|3948|3947.5|3948|3947.5|0
1614258240000|2021-02-25 13:04:00|3948.5|3948|3949|3948.5|3949.5|3948.5|3948|3947.5|1584
1614258250000|2021-02-25 13:04:10|3948.5|3948|3948|3947.5|3949|3948|3948|3947.5|1229
1614258260000|2021-02-25 13:04:20|3947.5|3947|3947.5|3947|3947.5|3947|3947.5|3947|210
1614258270000|2021-02-25 13:04:30|3948|3947.5|3948|3947.5|3948|3947.5|3948|3947|0
1614258280000|2021-02-25 13:04:40|3947.5|3947|3948|3947.5|3948|3947.5|3947.5|3947|456
1614258290000|2021-02-25 13:04:50|3947.5|3947|3948|3947.5|3948|3947.5|3947.5|3947|276
1614258300000|2021-02-25 13:05:00|3947.5|3947|3947.5|3947|3948|3947.5|3947.5|3947|745
1614258310000|2021-02-25 13:05:10|3948|3947.5|3948|3947.5|3948.5|3948|3948|3947.5|2284
1614258320000|2021-02-25 13:05:20|3947.5|3947|3948|3947|3948|3947|3947.5|3947|844
1614258330000|2021-02-25 13:05:30|3948.5|3947.5|3948.5|3947.5|3948.5|3948|3948|3947.5|562
1614258340000|2021-02-25 13:05:40|3948||3948||3948||3948||0
1614258350000|2021-02-25 13:05:50|3948.5|3948|3948.5|3948|3948.5|3948|3948|3947.5|531
1614258360000|2021-02-25 13:06:00|3948|3947.5|3948|3947.5|3948|3947.5|3948|3947.5|269
1614258370000|2021-02-25 13:06:10|3947.5|3947|3947.5|3947|3947.5|3947|3947.5|3947|219
1614258380000|2021-02-25 13:06:20|3948|3947.5|3948|3947.5|3948|3947.5|3948|3947.5|335
1614258390000|2021-02-25 13:06:30|||||||||14
1614258400000|2021-02-25 13:06:40|3948.5|3948|3948.5|3948|3948.5|3948|3948.5|3948|915
1614258440000|2021-02-25 13:07:20|3948|3947.5|3948|3947.5|3948|3947.5|3948|3947.5|595
1614258450000|2021-02-25 13:07:30|3948.5|3948|3949|3948.5|3949.5|3949|3948.5|3948|4265
1614258460000|2021-02-25 13:07:40|3948.5|3948|3948.5|3947.5|3948.5|3948|3948.5|3947.5|1249
1614258470000|2021-02-25 13:07:50|3948||3948||3948||3948||0
1614258480000|2021-02-25 13:08:00|3948.5|3948|3948|3947.5|3948.5|3948|3947.5|3947|3992
1614258490000|2021-02-25 13:08:10|3947.5|3947|3947|3946.5|3947.5|3947.5|3947|3946|1687
1614258500000|2021-02-25 13:08:20|3947.5|3947|3947.5|3947|3947.5|3947|3947.5|3947|541
1614258520000|2021-02-25 13:08:40|3947|3946.5|3946.5|3945.5|3947|3946.5|3946|3945.5|1455
1614258530000|2021-02-25 13:08:50||3946||3945.5||3946||3945.5|1812
1614258540000|2021-02-25 13:09:00|3946|3946|3946|3945.5|3946.5|3946|3946|3945.5|1393
1614258550000|2021-02-25 13:09:10|3945.5|3945|3945.5|3945|3945.5|3945|3945.5|3945|407
1614258570000|2021-02-25 13:09:30|3945|3944.5|3944.5|3944|3945.5|3944.5|3944|3943.5|1290
1614258580000|2021-02-25 13:09:40|3945|3944.5|3944|3943.5|3945|3944.5|3944|3943.5|73
1614258590000|2021-02-25 13:09:50|3944.5|3944|3944.5|3944|3944.5|3944|3944.5|3944|230
1614258600000|2021-02-25 13:10:00|3944|3943.5|3943.5|3943|3944|3943.5|3943.5|3943|296
1614258610000|2021-02-25 13:10:10|3943|3942.5|3943|3942.5|3943|3942.5|3943|3942.5|20
1614258620000|2021-02-25 13:10:20|3943.5|3943|3944|3943.5|3944.5|3944|3943.5|3943|1679
1614258630000|2021-02-25 13:10:30|3944.5|3944|3944.5|3944|3944.5|3944|3944.5|3944|75
1614258640000|2021-02-25 13:10:40||3943.5||3943.5||3944||3943.5|0
1614258650000|2021-02-25 13:10:50||3944||3944||3944||3944|110
1614258660000|2021-02-25 13:11:00|3944|3943.5|3943.5|3943|3944|3943.5|3943.5|3942.5|803
1614258670000|2021-02-25 13:11:10|3943|3942.5|3942.5|3942|3943|3942.5|3942.5|3941.5|440
1614258690000|2021-02-25 13:11:30|3942|3941.5|3942|3941.5|3942|3941.5|3941.5|3941|498
1614258700000|2021-02-25 13:11:40|3942.5|3942|3942|3941.5|3942.5|3942|3941.5|3941|1245
1614258710000|2021-02-25 13:11:50|3942.5|3942|3942.5|3942|3942.5|3942|3942.5|3941.5|791
1614258720000|2021-02-25 13:12:00|3943|3942.5|3944|3943.5|3944|3943.5|3943|3942.5|2077
1614258730000|2021-02-25 13:12:10|3943.5|3943|3943|3942|3943.5|3943|3943|3942|334
1614258740000|2021-02-25 13:12:20|3942.5|3941.5|3943|3942.5|3943|3942.5|3942|3941.5|723
1614258770000|2021-02-25 13:12:50|3942.5|3942|3942.5|3941.5|3942.5|3942|3942.5|3941.5|282
1614258800000|2021-02-25 13:13:20|3942|3942|3942|3941.5|3942|3942|3942|3941.5|3
1614258810000|2021-02-25 13:13:30|3941.5|3941|3941.5|3941|3942|3941.5|3941.5|3941|1042
1614258820000|2021-02-25 13:13:40|3941|3940.5|3941|3940.5|3941|3940.5|3941|3940|853
1614258830000|2021-02-25 13:13:50|3941.5|3941|3941|3940.5|3941.5|3941|3941|3940.5|501
1614258840000|2021-02-25 13:14:00|3940.5|3940|3939|3938.5|3941|3940|3939|3938.5|3897
1614258850000|2021-02-25 13:14:10|3938.5|3937.5|3938.5|3938|3939|3938.5|3938.5|3937.5|3644
1614258860000|2021-02-25 13:14:20|3938|3937.5|3936|3935.5|3938|3937.5|3936|3935.5|675
1614258890000|2021-02-25 13:14:50|||||||||229
1614258900000|2021-02-25 13:15:00|3935.5|3935|3935|3934.5|3935.5|3935|3935|3934.5|3089
1614258910000|2021-02-25 13:15:10|3935.5|3934|3935.5|3935|3936|3935.5|3935.5|3934|4125
1614258920000|2021-02-25 13:15:20|3935|3934.5|3934.5|3934|3935|3934.5|3934.5|3934|411
1614258930000|2021-02-25 13:15:30|3934|3933.5|3933.5|3933|3934|3933.5|3933.5|3933|559
1614258940000|2021-02-25 13:15:40|3933|3932.5|3933|3932.5|3933.5|3933|3933|3932|857
1614258950000|2021-02-25 13:15:50|3933.5|3933|3933.5|3933|3933.5|3933|3933.5|3932.5|176
1614258960000|2021-02-25 13:16:00|3933|3932.5|3933.5|3933|3933.5|3933|3933|3932|1788
1614258970000|2021-02-25 13:16:10|3934|3933.5|3934.5|3933.5|3934.5|3934|3934|3933.5|1476
1614258980000|2021-02-25 13:16:20|3935|3934|3935|3934.5|3935.5|3935|3935|3934|1373
1614258990000|2021-02-25 13:16:30|3935.5|3935|3937|3936.5|3937|3936.5|3935.5|3935|701
1614259000000|2021-02-25 13:16:40|3937.5|3937|3936|3935.5|3937.5|3937|3935.5|3935|2915
1614259010000|2021-02-25 13:16:50|3935.5|3935|3935.5|3935|3936|3935|3935.5|3935|111
1614259020000|2021-02-25 13:17:00|3935|3934.5|3933.5|3933|3935.5|3935|3933.5|3933|1176
1614259030000|2021-02-25 13:17:10|3933|3932.5|3933|3932.5|3933|3932.5|3933|3932.5|0
1614259040000|2021-02-25 13:17:20|3932.5|3932|3933|3932.5|3933.5|3932.5|3932.5|3932|3261
1614259050000|2021-02-25 13:17:30|3933.5|3933|3933.5|3933|3933.5|3933|3933.5|3933|1462
1614259060000|2021-02-25 13:17:40|3934|3933.5|3934.5|3934|3935|3934.5|3933.5|3933|1315
1614259070000|2021-02-25 13:17:50|3934|3933.5|3934.5|3934|3935|3934.5|3934|3933.5|845
1614259080000|2021-02-25 13:18:00|3935|3934.5|3934|3933.5|3935|3934.5|3934|3933.5|969
1614259090000|2021-02-25 13:18:10|3934.5|3934|3934.5|3934|3934.5|3934|3934.5|3933.5|1
1614259100000|2021-02-25 13:18:20|3934|3933.5|3934.5|3934|3934.5|3934|3934|3933.5|288
1614259110000|2021-02-25 13:18:30|3935|3934.5|3935|3934.5|3935|3934.5|3935|3934.5|550
1614259120000|2021-02-25 13:18:40|3935.5|3935|3935.5|3935|3936|3935.5|3935.5|3935|825
1614259130000|2021-02-25 13:18:50|3935|3934.5|3934.5|3934|3935|3934.5|3934.5|3934|703
1614259140000|2021-02-25 13:19:00|3935|3934.5|3935.5|3935|3935.5|3935|3935|3934.5|488
1614259150000|2021-02-25 13:19:10|3935|3934.5|3936.5|3936|3937|3936.5|3935|3934.5|2333
1614259160000|2021-02-25 13:19:20|3937|3936.5|3936.5|3936|3937|3936.5|3936|3935.5|777
1614259170000|2021-02-25 13:19:30|3937||3937||3937||3936.5||0
1614259180000|2021-02-25 13:19:40|3936.5||3936.5||3937||3936.5||89
1614259190000|2021-02-25 13:19:50|3936|3935.5|3936|3935.5|3936.5|3936|3936|3935.5|1253
1614259200000|2021-02-25 13:20:00|3935.5|3935|3935.5|3935|3936|3935.5|3935.5|3934.5|791
1614259210000|2021-02-25 13:20:10|3935|3934.5|3936|3935.5|3936|3935.5|3935|3934.5|1568
1614259220000|2021-02-25 13:20:20|3935.5|3935|3935.5|3935|3936|3935.5|3935.5|3935|708
1614259230000|2021-02-25 13:20:30|3936|3935.5|3937|3936|3937|3936.5|3936|3935.5|1636
1614259240000|2021-02-25 13:20:40|3937.5|3936.5|3937.5|3937|3938|3937.5|3937|3936|1027
1614259250000|2021-02-25 13:20:50|||||||||58
1614259260000|2021-02-25 13:21:00|3938|3937.5|3938.5|3938|3938.5|3938|3938|3937.5|1308
1614259270000|2021-02-25 13:21:10|3939|3938.5|3939|3938.5|3939.5|3939|3939|3938.5|12
1614259280000|2021-02-25 13:21:20|3939.5|3939|3940|3939.5|3940|3939.5|3939|3938.5|200
1614259290000|2021-02-25 13:21:30|3939.5|3939|3939.5|3939|3939.5|3939|3939.5|3939|215
1614259300000|2021-02-25 13:21:40|3940|3939.5|3939|3938.5|3940|3939.5|3937.5|3937|7241
1614259310000|2021-02-25 13:21:50|3938.5|3938|3938.5|3938|3939|3938.5|3938.5|3938|560
1614259320000|2021-02-25 13:22:00|3938|3937.5|3937.5|3937|3938.5|3938|3937.5|3937|1118
1614259330000|2021-02-25 13:22:10|3938|3937.5|3938.5|3938|3938.5|3938|3937.5|3937|7
1614259340000|2021-02-25 13:22:20|3938|3937.5|3938|3937.5|3938|3937.5|3938|3937.5|415
1614259350000|2021-02-25 13:22:30|3938.5|3938|3938.5|3937.5|3938.5|3938|3938|3937.5|189
1614259360000|2021-02-25 13:22:40|3938|3938|3938|3937.5|3938|3938|3938|3937.5|0
1614259370000|2021-02-25 13:22:50|3937.5|3937|3938|3937.5|3938|3937.5|3937.5|3937|567
1614259380000|2021-02-25 13:23:00|3937.5|3937|3937.5|3937|3937.5|3937|3937.5|3937|688
1614259390000|2021-02-25 13:23:10|3938|3937.5|3937.5|3937|3938|3937.5|3937.5|3937|910
1614259400000|2021-02-25 13:23:20|3938||3937.5||3938||3937.5||0
1614259410000|2021-02-25 13:23:30|3938|3937.5|3938.5|3938|3938.5|3938|3937.5|3937.5|771
1614259430000|2021-02-25 13:23:50|3938|3937.5|3937.5|3937|3938|3937.5|3937.5|3937|992
1614259440000|2021-02-25 13:24:00|3937|3936.5|3936|3935.5|3937|3936.5|3936|3935.5|549
1614259450000|2021-02-25 13:24:10|3936.5|3936|3936|3935.5|3936.5|3936|3936|3935.5|1136
1614259460000|2021-02-25 13:24:20|3936.5|3936|3936|3935.5|3936.5|3936|3936|3935.5|1574
1614259470000|2021-02-25 13:24:30|3936.5|3936|3936.5|3936|3936.5|3936|3936.5|3936|348
1614259480000|2021-02-25 13:24:40|3936|3935.5|3936.5|3936|3936.5|3936|3936|3935.5|567
1614259490000|2021-02-25 13:24:50|3937|3936.5|3936.5|3936|3937|3936.5|3936.5|3936|1201
1614259500000|2021-02-25 13:25:00|3936|3935.5|3936.5|3935.5|3936.5|3935.5|3935.5|3935|1061
1614259510000|2021-02-25 13:25:10|3936|3935|3936|3935.5|3936|3935.5|3934.5|3934|2529
1614259520000|2021-02-25 13:25:20|3936.5|3936|3936.5|3935.5|3937|3936.5|3936.5|3935.5|2909
1614259530000|2021-02-25 13:25:30|3937|3936|3937|3936|3937|3936.5|3937|3936|481
1614259540000|2021-02-25 13:25:40|3936.5|3936.5|3937|3936.5|3937|3936.5|3936.5|3936.5|152
1614259550000|2021-02-25 13:25:50|3936.5|3936|3936.5|3935.5|3936.5|3936|3936|3935.5|848
1614259560000|2021-02-25 13:26:00|3936|3936|3936.5|3936|3936.5|3936|3936|3935.5|393
1614259570000|2021-02-25 13:26:10|3936|3935.5|3936|3935.5|3936|3935.5|3936|3935.5|525
1614259580000|2021-02-25 13:26:20|3935.5|3935|3935.5|3935|3935.5|3935|3935|3934.5|1469
1614259590000|2021-02-25 13:26:30|3936|3935.5|3935.5|3935|3936|3935.5|3935.5|3935|693
1614259620000|2021-02-25 13:27:00|||||||||148
1614259630000|2021-02-25 13:27:10|3936|3935.5|3938|3937|3938.5|3937.5|3935.5|3935|3985
1614259640000|2021-02-25 13:27:20|3937.5|3937.5|3938|3937.5|3938.5|3938|3937.5|3937.5|409
1614259650000|2021-02-25 13:27:30||3937||3937||3937||3937|50
1614259660000|2021-02-25 13:27:40|3937.5|3937.5|3937.5|3937|3937.5|3937.5|3937.5|3937|428
1614259670000|2021-02-25 13:27:50|3938|3937.5|3939|3938.5|3939|3938.5|3938|3937.5|987
1614259680000|2021-02-25 13:28:00|3938.5|3938|3939|3938|3939|3938.5|3938.5|3938|835
1614259690000|2021-02-25 13:28:10|3938.5|3937.5|3937|3936.5|3938.5|3937.5|3937|3936.5|2457
1614259700000|2021-02-25 13:28:20|3936.5|3936|3935.5|3935|3936.5|3936|3935.5|3935|522
1614259710000|2021-02-25 13:28:30|3935|3934.5|3935.5|3935|3935.5|3935|3935|3934.5|1247
1614259720000|2021-02-25 13:28:40|3936||3935.5||3936||3935.5||223
1614259730000|2021-02-25 13:28:50||3934.5||3935||3935||3934.5|1013
1614259740000|2021-02-25 13:29:00|3936|3935.5|3937|3936|3937|3936|3936|3935.5|766
1614259750000|2021-02-25 13:29:10|3937.5|3936.5|3937.5|3936.5|3938|3937|3937|3936.5|1083
1614259760000|2021-02-25 13:29:20|3937|3937|3937|3936|3937|3937|3936.5|3936|1130
1614259770000|2021-02-25 13:29:30|3936.5|3935.5|3937|3936|3937|3936|3936.5|3935.5|1432
1614259780000|2021-02-25 13:29:40|3937.5|3936.5|3938|3937.5|3938.5|3937.5|3937.5|3936.5|1197
1614259790000|2021-02-25 13:29:50|3938.5|3938|3939.5|3938.5|3939.5|3938.5|3938.5|3937.5|2390
1614259800000|2021-02-25 13:30:00|3939|3939|3941|3940.5|3941.5|3940.5|3939|3939|4331
1614259810000|2021-02-25 13:30:10|3940.5|3940|3939|3938.5|3940.5|3940|3938.5|3937.5|10580
1614259820000|2021-02-25 13:30:20|3939.5|3939|3940|3939.5|3940|3939.5|3939|3938.5|1581
1614259830000|2021-02-25 13:30:30|3940.5|3940|3940.5|3940|3940.5|3940|3940.5|3940|251
1614259840000|2021-02-25 13:30:40|3941|3940.5|3941|3940.5|3941.5|3941|3940.5|3940|803
1614259850000|2021-02-25 13:30:50|3941.5|3940|3941.5|3941|3941.5|3941|3940.5|3940|1188
1614259860000|2021-02-25 13:31:00|3942|3941.5|3941.5|3941|3942|3941.5|3941.5|3941|514
1614259870000|2021-02-25 13:31:10|3942|3941.5|3941|3940.5|3942|3941.5|3941|3940.5|7085
1614259880000|2021-02-25 13:31:20|3940.5|3940|3939.5|3939|3940.5|3940|3939|3938.5|5972
1614259890000|2021-02-25 13:31:30|3940|3939.5|3940|3939.5|3940|3939.5|3940|3939|447
1614259900000|2021-02-25 13:31:40|3939.5|3939|3939.5|3939|3939.5|3939|3939|3938.5|1843
1614259910000|2021-02-25 13:31:50||3938.5||3939||3939||3938.5|117
1614259920000|2021-02-25 13:32:00|3940|3939.5|3939.5|3939|3940.5|3939.5|3939.5|3939|1712
1614259930000|2021-02-25 13:32:10|3940|3939.5|3940|3939.5|3940|3939.5|3940|3939.5|572
1614259950000|2021-02-25 13:32:30|3939.5|3939|3939.5|3939|3940|3939.5|3939|3938.5|2036
1614259970000|2021-02-25 13:32:50|3939|3938.5|3938|3937.5|3939.5|3939|3938|3937.5|1279
1614259980000|2021-02-25 13:33:00|3938.5|3938|3938.5|3938|3939.5|3939|3938|3937.5|2478
1614259990000|2021-02-25 13:33:10|3938|3937.5|3938.5|3938|3938.5|3938|3938|3937.5|1647
1614260000000|2021-02-25 13:33:20|3939|3937.5|3939|3938|3939|3938.5|3938.5|3937.5|925
1614260010000|2021-02-25 13:33:30|3938.5|3938.5|3939|3938.5|3939.5|3938.5|3938.5|3938|1966
1614260020000|2021-02-25 13:33:40|3939.5|3939|3940|3939.5|3940|3939.5|3939.5|3939|670
1614260030000|2021-02-25 13:33:50|3939.5|3939|3940|3939.5|3940|3939.5|3939.5|3939|853
1614260040000|2021-02-25 13:34:00|3939.5|3939|3942|3941.5|3942|3941.5|3939.5|3939|5926
1614260050000|2021-02-25 13:34:10|3941.5|3941|3941.5|3940.5|3942.5|3941.5|3941|3940|1778
1614260060000|2021-02-25 13:34:20|3942|3941|3942.5|3941.5|3942.5|3941.5|3942|3940.5|345
1614260070000|2021-02-25 13:34:30|3942|3942|3942.5|3942|3943|3942|3942|3942|20
1614260080000|2021-02-25 13:34:40|3942|3941.5|3942.5|3942|3942.5|3942|3942|3941.5|675
1614260090000|2021-02-25 13:34:50|3943|3942.5|3944|3943.5|3944.5|3944|3943|3942.5|3051
1614260100000|2021-02-25 13:35:00|3944.5|3944|3946|3945.5|3946.5|3945.5|3944.5|3944|3416
1614260110000|2021-02-25 13:35:10|3946.5|3946|3947|3946.5|3947|3946.5|3945.5|3944.5|5548
1614260120000|2021-02-25 13:35:20|3947.5|3947|3947.5|3946.5|3947.5|3947|3947|3946.5|1128
1614260130000|2021-02-25 13:35:30|3947|3947|3947.5|3947|3949|3948.5|3947|3946|10906
1614260140000|2021-02-25 13:35:40|3948|3947.5|3948|3947.5|3949|3948|3947.5|3947|2749
1614260150000|2021-02-25 13:35:50|3948.5|3948|3949|3948.5|3949|3948.5|3948.5|3948|701
1614260160000|2021-02-25 13:36:00|3948.5|3948|3948.5|3948|3949|3948.5|3948.5|3948|1830
1614260170000|2021-02-25 13:36:10|3949|3948.5|3948.5|3948|3949|3948.5|3948.5|3948|956
1614260180000|2021-02-25 13:36:20|3949|3948.5|3948.5|3948|3950|3949.5|3948.5|3948|4404
1614260190000|2021-02-25 13:36:30|3949|3948.5|3948.5|3948|3949|3948.5|3948.5|3948|582
1614260200000|2021-02-25 13:36:40|3949|3948.5|3949|3948.5|3949.5|3949|3949|3948|485
1614260210000|2021-02-25 13:36:50|3949.5|3949|3949|3948.5|3950|3949.5|3949|3948.5|2226
1614260220000|2021-02-25 13:37:00|3949.5|3949|3949.5|3948.5|3949.5|3949|3949|3948.5|1178
1614260230000|2021-02-25 13:37:10|3949|3949|3949.5|3949|3950|3949.5|3949|3948.5|1212
1614260240000|2021-02-25 13:37:20|3949|3948.5|3948.5|3948|3949|3948.5|3948.5|3948|2870
1614260250000|2021-02-25 13:37:30|3949|3948.5|3949.5|3949|3950|3949.5|3949|3948.5|3372
1614260260000|2021-02-25 13:37:40|3949|3948.5|3949.5|3949|3950|3949|3949|3948.5|1825
1614260270000|2021-02-25 13:37:50|3950|3948.5|3948.5|3948|3950|3948.5|3948.5|3948|1743
1614260280000|2021-02-25 13:38:00|3949|3948.5|3949|3948|3949|3948.5|3949|3948|434
1614260290000|2021-02-25 13:38:10|3948.5|3948.5|3949|3948.5|3949.5|3949|3948.5|3948|3956
1614260300000|2021-02-25 13:38:20|||||||||715
1614260320000|2021-02-25 13:38:40|3949.5|3949|3949.5|3949|3949.5|3949|3949.5|3949|796
1614260330000|2021-02-25 13:38:50|3950|3949.5|3951|3950.5|3951|3950.5|3950|3949|27133
1614260340000|2021-02-25 13:39:00|3951.5|3950|3952.5|3952|3953.5|3953|3951.5|3950|11397
1614260350000|2021-02-25 13:39:10|3953|3952.5|3952|3951.5|3953|3952.5|3952|3951.5|1252
1614260360000|2021-02-25 13:39:20|3951.5|3951|3950|3949.5|3951.5|3951|3950|3949.5|6786
1614260370000|2021-02-25 13:39:30|||||||||2
1614260380000|2021-02-25 13:39:40|3950.5|3950|3950.5|3950|3950.5|3950|3950.5|3950|1161
1614260390000|2021-02-25 13:39:50|3951|3950.5|3951.5|3950.5|3951.5|3951|3951|3950.5|2374
1614260400000|2021-02-25 13:40:00|3951|3950|3950.5|3950|3951|3950.5|3950|3949.5|2342
1614260410000|2021-02-25 13:40:10|3951|3949.5|3949|3948.5|3951|3949.5|3949|3948.5|3057
1614260420000|2021-02-25 13:40:20|3949.5|3949|3950|3949|3950|3949.5|3949.5|3949|4762
1614260430000|2021-02-25 13:40:30|3950.5|3949.5|3950.5|3950|3951|3950|3950.5|3949.5|842
1614260440000|2021-02-25 13:40:40|3950|3949.5|3949.5|3949|3950.5|3950|3949.5|3949|2238
1614260450000|2021-02-25 13:40:50|3949|3948.5|3949.5|3949|3949.5|3949|3949|3948.5|16580
1614260460000|2021-02-25 13:41:00|3949|3948.5|3949.5|3949|3950.5|3950|3949|3948.5|8216
1614260470000|2021-02-25 13:41:10|3950|3949.5|3950|3949.5|3950|3949.5|3949.5|3949|803
1614260480000|2021-02-25 13:41:20|3949.5|3949|3949|3948.5|3949.5|3949|3949|3948.5|854
1614260490000|2021-02-25 13:41:30|3949.5|3949|3949|3948.5|3949.5|3949|3949|3948.5|7644
1614260500000|2021-02-25 13:41:40|3948.5|3948|3948|3947.5|3948.5|3948|3948|3947.5|1202
1614260510000|2021-02-25 13:41:50|3948.5|3948|3948.5|3947.5|3948.5|3948|3948.5|3947.5|1000
1614260520000|2021-02-25 13:42:00|3948|3948|3948|3947.5|3948.5|3948|3948|3947.5|345
1614260530000|2021-02-25 13:42:10|3948.5|3948|3951|3950|3951|3950.5|3948.5|3948|1245
1614260540000|2021-02-25 13:42:20|3950.5||3950.5||3950.5||3950.5||0
1614260550000|2021-02-25 13:42:30|3951|3950.5|3951|3950.5|3952|3951|3951|3950.5|556
1614260560000|2021-02-25 13:42:40|3951.5|3950|3950.5|3950|3951.5|3950|3950.5|3949.5|766
1614260570000|2021-02-25 13:42:50|3950|3949.5|3950|3949.5|3950.5|3950|3950|3949.5|595
1614260580000|2021-02-25 13:43:00|3950.5|3950|3950.5|3950|3951|3950|3950|3949.5|866
1614260590000|2021-02-25 13:43:10|3951|3950.5|3950|3949.5|3951.5|3951|3950|3949.5|1849
1614260600000|2021-02-25 13:43:20|3949.5|3949|3950.5|3950|3950.5|3950|3949.5|3948.5|3504
1614260610000|2021-02-25 13:43:30|||||||||990
1614260630000|2021-02-25 13:43:50|3951|3950.5|3951|3950.5|3951|3950.5|3951|3950|725
1614260640000|2021-02-25 13:44:00|3951.5|3951|3951.5|3950.5|3951.5|3951|3951|3950.5|1071
1614260650000|2021-02-25 13:44:10|3951||3951||3951||3951||110
1614260660000|2021-02-25 13:44:20||3950||3950.5||3950.5||3950|1897
1614260670000|2021-02-25 13:44:30||3950||3950.5||3950.5||3950|740
1614260680000|2021-02-25 13:44:40||3950||3950.5||3950.5||3950|1393
1614260690000|2021-02-25 13:44:50|3951.5|3951|3951|3950.5|3951.5|3951|3951|3950|2955
1614260700000|2021-02-25 13:45:00|3951.5|3951|3951|3950.5|3951.5|3951|3951|3950.5|402
1614260710000|2021-02-25 13:45:10|3951.5|3951|3953|3952.5|3953.5|3953|3951.5|3951|4105
1614260720000|2021-02-25 13:45:20|3952.5|3952|3954|3953.5|3954|3953.5|3952.5|3952|1294
1614260730000|2021-02-25 13:45:30|3954.5|3954|3954|3953.5|3955|3954.5|3954|3953.5|1270
1614260740000|2021-02-25 13:45:40|3954.5|3954|3955|3954|3955|3954|3954.5|3954|143
1614260750000|2021-02-25 13:45:50|3955.5|3954.5|3954.5|3954|3956.5|3956|3954.5|3953.5|9637
1614260760000|2021-02-25 13:46:00|3954|3953.5|3954.5|3954|3955|3954.5|3953.5|3953|7240
1614260770000|2021-02-25 13:46:10|3954|3953.5|3955.5|3954.5|3955.5|3954.5|3953.5|3952.5|6676
1614260780000|2021-02-25 13:46:20|3955|3955|3955.5|3955|3955.5|3955|3955|3954.5|3320
1614260790000|2021-02-25 13:46:30|3956|3955.5|3957|3956|3957|3956.5|3956|3955|3821
1614260800000|2021-02-25 13:46:40|3956.5|3956.5|3957.5|3957|3957.5|3957|3956.5|3956|1389
1614260810000|2021-02-25 13:46:50|3958|3957.5|3957|3956|3958|3957.5|3956.5|3956|1650
1614260820000|2021-02-25 13:47:00|3957.5|3956.5|3957.5|3957|3957.5|3957|3957.5|3956.5|3
1614260840000|2021-02-25 13:47:20|3957|3956.5|3956|3955.5|3957|3956.5|3956|3955.5|1374
1614260850000|2021-02-25 13:47:30|3956.5|3956|3956.5|3956|3956.5|3956|3956|3955.5|1940
1614260860000|2021-02-25 13:47:40|3956|3955.5|3955.5|3954.5|3956|3955.5|3955|3954.5|6288
1614260870000|2021-02-25 13:47:50|3955|3955|3954|3953|3955|3955|3953|3952.5|1543
1614260880000|2021-02-25 13:48:00|3954.5|3953.5|3954.5|3954|3954.5|3954|3953.5|3953|5734
1614260890000|2021-02-25 13:48:10|3955|3954.5|3955.5|3955|3955.5|3955|3954.5|3954|6290
1614260910000|2021-02-25 13:48:30|3956|3955.5|3957|3956.5|3957|3956.5|3956|3955.5|1452
1614260920000|2021-02-25 13:48:40|3956.5|3956|3957|3956.5|3957|3956.5|3956.5|3956|2025
1614260930000|2021-02-25 13:48:50|3956.5|3956|3956.5|3955.5|3956.5|3956|3956|3955|1078
1614260940000|2021-02-25 13:49:00|3956|3956|3956|3955.5|3956|3956|3955.5|3955|1668
1614260950000|2021-02-25 13:49:10|3956.5|3956|3957|3956.5|3957|3956.5|3956.5|3956|1486
1614260960000|2021-02-25 13:49:20|3956.5|3956|3956.5|3956|3957|3956.5|3956.5|3956|913
1614260970000|2021-02-25 13:49:30|3957|3955.5|3957|3956.5|3957.5|3957|3956.5|3955.5|7293
1614260980000|2021-02-25 13:49:40|3957.5|3956|3957.5|3957|3958|3957.5|3957|3956|923
1614260990000|2021-02-25 13:49:50|3957|3956.5|3957|3956.5|3957.5|3956.5|3957|3956|108
1614261000000|2021-02-25 13:50:00|3956.5|3956|3956.5|3956|3956.5|3956|3956.5|3956|200
1614261010000|2021-02-25 13:50:10|3956|3955.5|3957|3956.5|3957|3956.5|3956|3955.5|1177
1614261020000|2021-02-25 13:50:20|3956.5|3956|3956.5|3956|3956.5|3956|3956.5|3956|192
1614261040000|2021-02-25 13:50:40|3957|3956.5|3957.5|3957|3957.5|3957|3957|3956.5|573
1614261050000|2021-02-25 13:50:50|3957|3956.5|3958|3957|3958|3957.5|3957|3956.5|560
1614261060000|2021-02-25 13:51:00|3957.5|3957.5|3959|3958.5|3959|3958.5|3957.5|3957.5|938
1614261070000|2021-02-25 13:51:10|3959.5|3959|3959.5|3959|3960|3959.5|3959|3958.5|2331
1614261080000|2021-02-25 13:51:20|3959|3958.5|3960.5|3960|3960.5|3960|3958.5|3957|8502
1614261090000|2021-02-25 13:51:30|3961|3960.5|3962.5|3961.5|3963|3962.5|3961|3960.5|2511
1614261100000|2021-02-25 13:51:40|3963|3962|3960.5|3959.5|3963|3962.5|3960|3959.5|2006
1614261110000|2021-02-25 13:51:50|3961|3960|3961|3960.5|3961.5|3961|3961|3959.5|1259
1614261120000|2021-02-25 13:52:00|3960.5|3960|3961|3960.5|3961|3960.5|3960.5|3960|605
1614261130000|2021-02-25 13:52:10|3961.5|3960|3961|3960.5|3961.5|3960.5|3961|3960|275
1614261140000|2021-02-25 13:52:20|3960.5|3960|3960.5|3960|3960.5|3960|3960.5|3959.5|466
1614261150000|2021-02-25 13:52:30|3960|3959.5|3960|3959.5|3960.5|3960|3959.5|3958.5|1007
1614261160000|2021-02-25 13:52:40|3960.5|3960|3960.5|3960|3960.5|3960|3960.5|3960|336
1614261170000|2021-02-25 13:52:50|3961|3960.5|3963|3962.5|3963|3962.5|3960.5|3960.5|1380
1614261180000|2021-02-25 13:53:00|3962.5|3962|3962|3961|3963.5|3962.5|3962|3961|7763
1614261190000|2021-02-25 13:53:10|3961.5|3961.5|3961|3960|3961.5|3961.5|3960.5|3960|2208
1614261200000|2021-02-25 13:53:20|3960.5|3960.5|3960.5|3960|3961|3960.5|3960.5|3960|631
1614261210000|2021-02-25 13:53:30|3961|3960.5|3961.5|3961|3962.5|3962|3961|3960.5|8378
1614261220000|2021-02-25 13:53:40|||||||||257
1614261230000|2021-02-25 13:53:50|3961|3960.5|3960.5|3960|3961|3960.5|3960|3959.5|767
1614261280000|2021-02-25 13:54:40|3960|3959.5|3960.5|3960|3960.5|3960|3960|3959.5|777
1614261290000|2021-02-25 13:54:50|3960|3959.5|3959.5|3959|3960.5|3960|3959|3958.5|4093
1614261310000|2021-02-25 13:55:10|3960|3959.5|3960|3959.5|3961|3960.5|3960|3959.5|2637
1614261320000|2021-02-25 13:55:20|3960.5|3960|3959|3958.5|3960.5|3960|3959|3958.5|1160
1614261330000|2021-02-25 13:55:30|3959.5|3959|3959|3958.5|3960.5|3959.5|3959|3958.5|839
1614261340000|2021-02-25 13:55:40|3959.5|3959|3959.5|3958.5|3959.5|3959|3959|3958.5|1082
1614261350000|2021-02-25 13:55:50|3959|3959|3959.5|3959|3959.5|3959|3959|3958.5|454
1614261360000|2021-02-25 13:56:00|3960|3959.5|3959.5|3959|3960|3959.5|3959.5|3959|562
1614261370000|2021-02-25 13:56:10|3960|3959.5|3960|3959.5|3960|3959.5|3960|3959|160
1614261380000|2021-02-25 13:56:20|3959.5|3959|3960|3959|3960|3959.5|3959.5|3959|596
1614261390000|2021-02-25 13:56:30|3959.5|3958.5|3959.5|3959|3959.5|3959|3959|3958.5|1415
1614261400000|2021-02-25 13:56:40|3959|3958.5|3959|3958.5|3959.5|3959|3959|3958.5|710
1614261410000|2021-02-25 13:56:50|3958.5|3958|3958|3957.5|3958.5|3958|3958|3957.5|1169
1614261420000|2021-02-25 13:57:00|3958.5|3958|3958.5|3958|3958.5|3958|3958.5|3958|719
1614261440000|2021-02-25 13:57:20|3959|3958.5|3959.5|3959|3959.5|3959|3959|3958.5|1397
1614261450000|2021-02-25 13:57:30|3959|3958.5|3960|3959.5|3960|3959.5|3959|3958.5|1435
1614261460000|2021-02-25 13:57:40|3959.5|3959|3958|3957.5|3959.5|3959|3958|3957.5|2653
1614261470000|2021-02-25 13:57:50|3958.5|3958|3958|3957.5|3958.5|3958|3958|3957.5|82
1614261480000|2021-02-25 13:58:00|3957.5|3957|3958|3957.5|3958|3957.5|3957.5|3957|377
1614261490000|2021-02-25 13:58:10|3958.5|3958|3958.5|3958|3959|3958.5|3958.5|3957.5|931
1614261500000|2021-02-25 13:58:20|3958|3957.5|3958.5|3958|3959|3958|3958|3957|766
1614261510000|2021-02-25 13:58:30|3959|3958.5|3959|3958.5|3959|3958.5|3958.5|3958|9
1614261520000|2021-02-25 13:58:40|||||||||33
1614261530000|2021-02-25 13:58:50|3958.5|3958|3959|3958.5|3959|3958.5|3958.5|3958|412
1614261540000|2021-02-25 13:59:00|3959.5|3959|3959.5|3959|3959.5|3959|3959.5|3958.5|2804
1614261550000|2021-02-25 13:59:10|3960|3959.5|3960.5|3960|3960.5|3960|3960|3959|2315
1614261560000|2021-02-25 13:59:20|3960|3959.5|3960|3959.5|3960.5|3959.5|3958.5|3958|3095
1614261570000|2021-02-25 13:59:30|||||||||15
1614261580000|2021-02-25 13:59:40|||||||||358
1614261590000|2021-02-25 13:59:50|3959.5|3959|3958.5|3958|3959.5|3959|3958.5|3958|1814
1614261600000|2021-02-25 14:00:00|3958|3957.5|3959|3958|3959|3958.5|3958|3957|2951
1614261610000|2021-02-25 14:00:10|3959.5|3958.5|3958.5|3958|3959.5|3959|3958.5|3958|2104
1614261620000|2021-02-25 14:00:20|3958|3957.5|3958.5|3958|3958.5|3958|3958|3957|2020
1614261640000|2021-02-25 14:00:40|3959|3958.5|3957.5|3957|3959.5|3958.5|3957.5|3957|2007
1614261650000|2021-02-25 14:00:50|3957|3956.5|3957.5|3957|3957.5|3957|3956.5|3956|2084
1614261660000|2021-02-25 14:01:00|3958.5|3957.5|3958.5|3958|3958.5|3958|3958|3957.5|3247
1614261670000|2021-02-25 14:01:10|3958|3957.5|3957.5|3956.5|3958.5|3957.5|3956.5|3956|1416
1614261680000|2021-02-25 14:01:20|3957|3956|3955.5|3955|3957|3956.5|3955.5|3955|915
1614261690000|2021-02-25 14:01:30|3955|3954.5|3954.5|3954|3955|3954.5|3954|3953.5|843
1614261700000|2021-02-25 14:01:40|3955|3954.5|3954.5|3954|3955|3954.5|3954.5|3954|596
1614261710000|2021-02-25 14:01:50|3955|3954.5|3954.5|3954|3955|3954.5|3954.5|3954|2195
1614261720000|2021-02-25 14:02:00|3955|3954.5|3954.5|3954|3955|3954.5|3954.5|3954|1048
1614261730000|2021-02-25 14:02:10|3955|3954.5|3954.5|3954|3955|3954.5|3954.5|3954|268
1614261740000|2021-02-25 14:02:20|3955|3953.5|3954.5|3954|3955|3954|3954|3953.5|804
1614261750000|2021-02-25 14:02:30|3954|3953.5|3952.5|3952|3954.5|3954|3952.5|3952|1658
1614261760000|2021-02-25 14:02:40|3952|3951.5|3952|3951|3952.5|3952|3951.5|3951|567
1614261770000|2021-02-25 14:02:50|3951.5|3950.5|3951.5|3951|3951.5|3951|3951|3950.5|325
1614261780000|2021-02-25 14:03:00|3951|3950.5|3951.5|3951|3951.5|3951|3951|3950|2359
1614261790000|2021-02-25 14:03:10|3951|3950.5|3952.5|3952|3952.5|3952|3951|3950.5|2452
1614261800000|2021-02-25 14:03:20|3953|3952.5|3954|3953.5|3954|3953.5|3953|3952.5|1675
1614261810000|2021-02-25 14:03:30|3954.5|3954|3954.5|3954|3954.5|3954|3954|3953.5|2562
1614261820000|2021-02-25 14:03:40|3954|3953.5|3954|3953.5|3954.5|3954|3954|3953.5|132
1614261830000|2021-02-25 14:03:50|3954.5|3954|3954.5|3954|3954.5|3954|3954|3953.5|207
1614261840000|2021-02-25 14:04:00|3955|3954.5|3956|3955.5|3956|3955.5|3955|3954.5|1821
1614261850000|2021-02-25 14:04:10|3956.5|3956|3956|3955.5|3956.5|3956|3956|3955.5|305
1614261860000|2021-02-25 14:04:20|3955.5|3955|3956.5|3955.5|3956.5|3956|3955.5|3955|1854
1614261870000|2021-02-25 14:04:30|3956|3956|3957|3956|3957|3956.5|3956|3955.5|1113
1614261880000|2021-02-25 14:04:40|3956.5|3955.5|3957|3956.5|3957|3956.5|3956|3955.5|3616
1614261890000|2021-02-25 14:04:50|3956.5|3956|3956|3955.5|3957|3956|3956|3955.5|888
1614261900000|2021-02-25 14:05:00|3956.5|3956|3956|3955.5|3956.5|3956|3956|3955|1010
1614261910000|2021-02-25 14:05:10|3955.5|3955|3955|3954.5|3956|3955.5|3955|3954|1450
1614261920000|2021-02-25 14:05:20|3954.5|3954|3955.5|3954.5|3955.5|3955|3954|3953|5026
1614261930000|2021-02-25 14:05:30|3955|3955|3955|3954.5|3955|3955|3955|3954.5|0
1614261940000|2021-02-25 14:05:40|3955.5|3955|3954|3953.5|3955.5|3955|3954|3953.5|3313
1614261950000|2021-02-25 14:05:50|3954.5|3954|3954.5|3954|3955|3954.5|3954|3953.5|2215
1614261960000|2021-02-25 14:06:00|3954|3953.5|3952.5|3952|3954|3953.5|3952.5|3952|5768
1614261970000|2021-02-25 14:06:10|3952|3951.5|3952.5|3951.5|3952.5|3952|3952|3951.5|1999
1614261980000|2021-02-25 14:06:20|3952||3952||3952||3952||350
1614261990000|2021-02-25 14:06:30|3952.5|3952|3952.5|3951.5|3953|3952.5|3952|3951|1723
1614262000000|2021-02-25 14:06:40|3952|3951|3952|3951.5|3952|3951.5|3951|3950.5|99
1614262010000|2021-02-25 14:06:50|3952.5|3952|3953.5|3953|3953.5|3953|3952.5|3952|1193
1614262020000|2021-02-25 14:07:00|3953|3952.5|3953.5|3953|3953.5|3953|3953|3952.5|1262
1614262030000|2021-02-25 14:07:10|3953|3952.5|3953|3952.5|3953|3952.5|3952.5|3952|1728
1614262040000|2021-02-25 14:07:20|3953.5|3953|3953|3952.5|3953.5|3953|3953|3952.5|1165
1614262050000|2021-02-25 14:07:30|3953.5|3953|3954|3953.5|3954|3953.5|3953.5|3952.5|643
1614262060000|2021-02-25 14:07:40|3953.5|3953|3954.5|3953.5|3954.5|3954|3953|3952.5|2726
1614262070000|2021-02-25 14:07:50|3954|3954|3954.5|3954|3954.5|3954|3954|3953.5|35
1614262080000|2021-02-25 14:08:00|3954|3953.5|3954.5|3954|3954.5|3954|3953.5|3953|1488
1614262090000|2021-02-25 14:08:10|3954|3953.5|3953.5|3952.5|3954|3953.5|3953.5|3952.5|1106
1614262100000|2021-02-25 14:08:20|3953|3953|3953.5|3953|3953.5|3953|3953|3952.5|68
1614262110000|2021-02-25 14:08:30|3954|3953.5|3954|3953.5|3954.5|3954|3953.5|3953|1095
1614262120000|2021-02-25 14:08:40|3954.5|3953|3953.5|3953|3954.5|3953.5|3953.5|3953|722
1614262130000|2021-02-25 14:08:50|3954|3953.5|3954|3953.5|3954.5|3954|3954|3953.5|574
1614262140000|2021-02-25 14:09:00|3954.5|3954|3954.5|3954|3955.5|3955|3954.5|3954|13187
1614262150000|2021-02-25 14:09:10|3954|3953.5|3954|3953.5|3954|3953.5|3953.5|3952.5|708
1614262160000|2021-02-25 14:09:20|3954.5|3954|3954.5|3953.5|3954.5|3954|3953.5|3953|1722
1614262170000|2021-02-25 14:09:30|3954|3954|3954|3953|3954|3954|3953.5|3953|582
1614262180000|2021-02-25 14:09:40|3953.5|3953.5|3954|3953.5|3954|3953.5|3953.5|3953|295
1614262190000|2021-02-25 14:09:50|3953.5|3953|3954|3953.5|3954.5|3954|3953.5|3953|265
1614262200000|2021-02-25 14:10:00|3953.5|3953|3954|3953.5|3954.5|3954|3953.5|3953|574
1614262210000|2021-02-25 14:10:10|3954.5|3953|3954|3953.5|3954.5|3953.5|3954|3953|686
1614262220000|2021-02-25 14:10:20|3953.5|3953|3955|3954.5|3955|3954.5|3953.5|3953|1468
1614262230000|2021-02-25 14:10:30|3954.5|3954|3954|3953.5|3954.5|3954|3954|3953.5|1392
1614262240000|2021-02-25 14:10:40|3954.5|3954|3957|3956.5|3957|3956.5|3954.5|3954|3219
1614262250000|2021-02-25 14:10:50|3956.5|3956|3955.5|3954.5|3956.5|3956|3955|3954|1130
1614262260000|2021-02-25 14:11:00|3955|3954|3955|3954.5|3955|3954.5|3954.5|3954|98
1614262270000|2021-02-25 14:11:10|3955.5|3955|3955.5|3955|3955.5|3955|3955|3954.5|2328
1614262280000|2021-02-25 14:11:20|3956|3955.5|3956.5|3955.5|3956.5|3956|3956|3955.5|898
1614262290000|2021-02-25 14:11:30|3956|3956|3956.5|3955.5|3956.5|3956|3956|3955.5|189
1614262300000|2021-02-25 14:11:40|3956|3955|3955.5|3955|3956|3955|3955.5|3955|572
1614262310000|2021-02-25 14:11:50|3956|3955.5|3956|3955.5|3956|3955.5|3956|3955|580
1614262320000|2021-02-25 14:12:00|3955.5|3955|3955|3954.5|3956|3955.5|3955|3954.5|1746
1614262330000|2021-02-25 14:12:10|3955.5|3955|3955|3954.5|3956|3955.5|3955|3954.5|2211
1614262340000|2021-02-25 14:12:20|3954.5|3954|3954|3953.5|3954.5|3954|3954|3953.5|680
1614262350000|2021-02-25 14:12:30|3954.5|3954|3955|3954.5|3955|3954.5|3954|3954|0
1614262360000|2021-02-25 14:12:40|3955.5|3955|3955.5|3954.5|3955.5|3955|3955|3954.5|500
1614262370000|2021-02-25 14:12:50|3955|3955|3956|3955|3956|3955|3955|3955|552
1614262380000|2021-02-25 14:13:00|3955.5|3955.5|3956|3955|3956|3955.5|3955.5|3955|1326
1614262390000|2021-02-25 14:13:10|3955.5|3955.5|3955.5|3955|3956|3955.5|3955.5|3955|122
1614262400000|2021-02-25 14:13:20|3956|3955.5|3957|3956.5|3957.5|3956.5|3956|3955.5|873
1614262410000|2021-02-25 14:13:30|3957.5|3957|3957.5|3957|3958|3957|3957.5|3957|127
1614262420000|2021-02-25 14:13:40|3957|3956.5|3957|3956.5|3957|3956.5|3957|3956.5|1296
1614262430000|2021-02-25 14:13:50|3957.5|3957|3957|3956.5|3957.5|3957|3957|3956.5|178
1614262440000|2021-02-25 14:14:00|3956.5|3956|3957|3956|3957|3956|3956|3955.5|1160
1614262450000|2021-02-25 14:14:10|3956.5|3956.5|3957|3956.5|3957|3956.5|3956.5|3956|555
1614262460000|2021-02-25 14:14:20|3956.5|3956|3956.5|3956|3957|3956|3956.5|3956|279
1614262470000|2021-02-25 14:14:30|3957|3956.5|3957|3956.5|3957|3956.5|3956.5|3956|275
1614262480000|2021-02-25 14:14:40|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3957|145
1614262490000|2021-02-25 14:14:50|3957|3956.5|3957|3956.5|3957|3956.5|3957|3956.5|152
1614262500000|2021-02-25 14:15:00|3957.5|3957|3959|3958.5|3959|3958.5|3957.5|3957|592
1614262510000|2021-02-25 14:15:10|3959.5|3959|3959.5|3959|3959.5|3959|3959|3958.5|1772
1614262520000|2021-02-25 14:15:20|3959|3958.5|3959|3958.5|3959.5|3958.5|3959|3958.5|1026
1614262530000|2021-02-25 14:15:30|3959.5|3959|3960|3959.5|3960|3959.5|3959|3958.5|1198
1614262540000|2021-02-25 14:15:40|3959.5|3959|3963|3962|3963|3962|3959.5|3959|10752
1614262550000|2021-02-25 14:15:50|3963.5|3962.5|3962|3961.5|3964.5|3963.5|3962|3961.5|6835
1614262560000|2021-02-25 14:16:00|3962.5|3962|3962|3961.5|3963|3962.5|3962|3961.5|620
1614262570000|2021-02-25 14:16:10|3962.5|3962|3963|3962|3963|3962|3962|3961.5|1320
1614262580000|2021-02-25 14:16:20|3963.5|3962.5|3963|3962.5|3963.5|3963|3963|3962.5|1385
1614262590000|2021-02-25 14:16:30|3963.5|3963|3964.5|3964|3965|3964.5|3963.5|3963|664
1614262600000|2021-02-25 14:16:40|3965|3964.5|3964.5|3963.5|3965|3964.5|3964|3963.5|576
1614262610000|2021-02-25 14:16:50|3964|3964|3963.5|3963|3964|3964|3963.5|3963|3381
1614262620000|2021-02-25 14:17:00|3963|3962.5|3965|3964.5|3965|3964.5|3963|3962.5|4887
1614262630000|2021-02-25 14:17:10|3964.5|3964|3964.5|3964|3964.5|3964.5|3964|3963.5|145
1614262640000|2021-02-25 14:17:20|3964|3963.5|3964.5|3963.5|3964.5|3964|3964|3963.5|430
1614262650000|2021-02-25 14:17:30|3965|3964|3964.5|3964|3965|3964.5|3964.5|3964|1437
1614262660000|2021-02-25 14:17:40|3965|3964.5|3964.5|3964|3965|3964.5|3964.5|3964|2479
1614262670000|2021-02-25 14:17:50|3965||3964.5||3965||3964.5||282
1614262680000|2021-02-25 14:18:00|3964|3963.5|3963|3962.5|3964|3963.5|3962.5|3962|2025
1614262700000|2021-02-25 14:18:20|3962.5|3962|3961|3960.5|3962.5|3962|3961|3960|733
1614262710000|2021-02-25 14:18:30|3961.5|3960|3961|3960|3961.5|3960.5|3961|3960|0
1614262720000|2021-02-25 14:18:40|3960.5|3960.5|3959|3958.5|3960.5|3960.5|3959|3958.5|933
1614262730000|2021-02-25 14:18:50|3959.5|3959|3960.5|3960|3960.5|3960|3959|3959|1260
1614262740000|2021-02-25 14:19:00|3961|3960.5|3962.5|3962|3962.5|3962|3961|3960.5|847
1614262750000|2021-02-25 14:19:10|3963|3961.5|3963|3962.5|3963|3962.5|3962.5|3961.5|1546
1614262760000|2021-02-25 14:19:20|3962.5|3962|3962.5|3962|3963|3962.5|3962.5|3962|380
1614262770000|2021-02-25 14:19:30|3963|3962.5|3963|3962|3963|3962.5|3962.5|3962|299
1614262780000|2021-02-25 14:19:40|3962.5|3962.5|3964.5|3963.5|3965|3964.5|3962.5|3962|622
1614262790000|2021-02-25 14:19:50|3964|3963|3963.5|3963|3964|3963.5|3963|3962.5|1163
1614262800000|2021-02-25 14:20:00|3964|3963.5|3963.5|3963|3964|3963.5|3963.5|3963|294
1614262810000|2021-02-25 14:20:10|3963|3962.5|3964.5|3963.5|3964.5|3964|3963|3962.5|3188
1614262820000|2021-02-25 14:20:20|3964|3963|3962|3961|3964|3963.5|3961.5|3961|948
1614262830000|2021-02-25 14:20:30|3961.5|3960.5|3962.5|3961.5|3962.5|3962|3960.5|3960|1273
1614262840000|2021-02-25 14:20:40|3962|3962|3962.5|3962|3962.5|3962|3962|3961.5|443
1614262850000|2021-02-25 14:20:50|3962|3961.5|3962|3961.5|3962|3961.5|3962|3961.5|102
1614262860000|2021-02-25 14:21:00|3961.5|3961|3962.5|3962|3962.5|3962|3961.5|3961|324
1614262870000|2021-02-25 14:21:10|3962|3961.5|3961.5|3960.5|3962|3961.5|3961|3960.5|819
1614262880000|2021-02-25 14:21:20|3961|3961|3961.5|3961|3961.5|3961|3961|3961|89
1614262890000|2021-02-25 14:21:30|3961|3960.5|3961|3960.5|3961.5|3961|3961|3960.5|1479
1614262900000|2021-02-25 14:21:40|3960.5|3960|3959.5|3959|3960.5|3960|3959.5|3959|715
1614262910000|2021-02-25 14:21:50|3959|3958.5|3959|3958.5|3959|3958.5|3959|3958.5|197
1614262920000|2021-02-25 14:22:00|3959.5|3959|3959.5|3959|3959.5|3959|3959|3958.5|1776
1614262930000|2021-02-25 14:22:10|3959|3958.5|3959.5|3959|3959.5|3959|3959|3958.5|1322
1614262940000|2021-02-25 14:22:20|3959|3958.5|3958.5|3957.5|3959.5|3958.5|3958|3957.5|2288
1614262950000|2021-02-25 14:22:30||3958||3958||3958||3958|0
1614262960000|2021-02-25 14:22:40|3959|3958.5|3958.5|3958|3959.5|3959|3958.5|3958|3294
1614262970000|2021-02-25 14:22:50|3958|3957.5|3957.5|3957|3958|3957.5|3957.5|3957|496
1614262980000|2021-02-25 14:23:00|3957|3956.5|3958.5|3957.5|3958.5|3958|3957|3956.5|862
1614262990000|2021-02-25 14:23:10|3958|3958|3957|3956.5|3958|3958|3957|3956.5|758
1614263000000|2021-02-25 14:23:20|3957.5|3957|3957.5|3957|3958|3957.5|3957|3956.5|245
1614263010000|2021-02-25 14:23:30|3958|3957.5|3958|3957.5|3958|3957.5|3957.5|3957.5|228
1614263020000|2021-02-25 14:23:40|3958.5|3958|3959|3958.5|3959|3958.5|3958.5|3957.5|11709
1614263030000|2021-02-25 14:23:50|3959.5|3959|3959|3958.5|3959.5|3959|3959|3958.5|573
1614263040000|2021-02-25 14:24:00|3959.5|3959|3959|3958.5|3959.5|3959|3959|3958.5|390
1614263050000|2021-02-25 14:24:10|3959.5|3958|3959|3958.5|3959.5|3958.5|3959|3958|1220
1614263070000|2021-02-25 14:24:30|3959.5|3959|3959|3958.5|3960.5|3960|3959|3958.5|4137
1614263080000|2021-02-25 14:24:40|3959.5|3959|3960|3959.5|3960|3959.5|3959.5|3959|1082
1614263100000|2021-02-25 14:25:00|3960.5|3960|3961|3960.5|3961.5|3960.5|3960.5|3960|945
1614263110000|2021-02-25 14:25:10|3960.5|3960|3960.5|3960|3960.5|3960|3960.5|3960|586
1614263120000|2021-02-25 14:25:20|3960|3959.5|3960.5|3960|3961|3960.5|3960|3959.5|2375
1614263130000|2021-02-25 14:25:30|3961|3960.5|3961|3960.5|3961.5|3961|3961|3960|5164
1614263140000|2021-02-25 14:25:40|3961.5|3961|3961|3960.5|3962|3961.5|3961|3960.5|606
1614263150000|2021-02-25 14:25:50|3961.5|3961|3963|3962.5|3963.5|3962.5|3961|3960.5|2051
1614263160000|2021-02-25 14:26:00|3963.5|3963|3963|3962|3963.5|3963|3962.5|3962|304
1614263170000|2021-02-25 14:26:10||3962.5||3962||3962.5||3962|147
1614263180000|2021-02-25 14:26:20|3962.5|3962.5|3963|3962.5|3963|3962.5|3962.5|3962.5|447
1614263190000|2021-02-25 14:26:30|3962.5|3962|3962.5|3961.5|3963|3962|3962|3961.5|2420
1614263200000|2021-02-25 14:26:40|3963|3962|3962.5|3962|3963|3962|3962.5|3962|0
1614263210000|2021-02-25 14:26:50|3963|3962.5|3963|3962.5|3963|3962.5|3962.5|3962|1010
1614263220000|2021-02-25 14:27:00|3963.5|3963|3963.5|3963|3964|3963.5|3963.5|3963|1138
1614263230000|2021-02-25 14:27:10|3964|3963.5|3964|3963.5|3964|3963.5|3963.5|3963.5|393
1614263240000|2021-02-25 14:27:20|3963.5|3963|3963|3962.5|3963.5|3963|3962.5|3962|2935
1614263250000|2021-02-25 14:27:30|3963.5|3963|3963.5|3963|3964|3963.5|3963.5|3963|719
1614263260000|2021-02-25 14:27:40|3964|3963.5|3964|3963.5|3964|3963.5|3964|3963.5|362
1614263270000|2021-02-25 14:27:50|3964.5|3964|3964.5|3964|3964.5|3964|3963.5|3963|1380
1614263280000|2021-02-25 14:28:00|3965|3964.5|3966|3965|3966.5|3965.5|3965|3964.5|5841
1614263290000|2021-02-25 14:28:10|3965.5|3965.5|3965|3964.5|3966|3965.5|3965|3964.5|1203
1614263300000|2021-02-25 14:28:20|3964.5|3964|3966|3965|3966|3965.5|3964.5|3964|1137
1614263310000|2021-02-25 14:28:30|3965.5|3965.5|3965.5|3965|3966|3965.5|3965.5|3965|1711
1614263320000|2021-02-25 14:28:40|3965|3964.5|3964.5|3964|3965|3964.5|3964.5|3964|1400
1614263330000|2021-02-25 14:28:50|3965|3964.5|3965|3964.5|3965|3964.5|3965|3964.5|1045
1614263340000|2021-02-25 14:29:00|3964.5|3964|3965|3964.5|3965|3964.5|3964.5|3964|550
1614263350000|2021-02-25 14:29:10|3965.5|3965|3965|3964.5|3965.5|3965|3964.5|3964|1583
1614263360000|2021-02-25 14:29:20|3964.5|3964|3964|3963.5|3964.5|3964|3963.5|3963|3091
1614263370000|2021-02-25 14:29:30|3964.5|3964|3966|3965.5|3966.5|3966|3964.5|3964|2900
1614263380000|2021-02-25 14:29:40|3965.5|3965|3964|3963.5|3965.5|3965|3964|3963.5|2378
1614263390000|2021-02-25 14:29:50|3963.5|3963|3963|3962.5|3964.5|3964|3963|3962.5|2802
1614263400000|2021-02-25 14:30:00|3963.5|3963|3961.5|3960.5|3965|3964.5|3960|3959.5|16090
1614263410000|2021-02-25 14:30:10|3961|3960|3960|3959.5|3961.5|3960.5|3959|3958|1506
1614263420000|2021-02-25 14:30:20|3959.5|3959|3957.5|3957|3959.5|3959|3957|3956.5|7681
1614263430000|2021-02-25 14:30:30|3957|3956.5|3957.5|3956.5|3958|3957.5|3955.5|3955|4961
1614263440000|2021-02-25 14:30:40|3957|3957|3959|3958.5|3959.5|3959|3957|3956.5|3348
1614263450000|2021-02-25 14:30:50|3959.5|3959|3959.5|3959|3960.5|3960|3958|3957.5|2507
1614263460000|2021-02-25 14:31:00|3960|3959.5|3960.5|3960|3960.5|3960|3959|3958|9577
1614263470000|2021-02-25 14:31:10|3960|3959.5|3958|3957|3961|3960.5|3957.5|3956.5|2348
1614263480000|2021-02-25 14:31:20|3957.5|3956.5|3957.5|3957|3958.5|3958|3957|3956.5|2096
1614263490000|2021-02-25 14:31:30|3958|3957.5|3959|3958|3959.5|3958.5|3957.5|3957|3637
1614263500000|2021-02-25 14:31:40|3958.5|3958.5|3961|3960|3961|3960.5|3958.5|3958|4102
1614263510000|2021-02-25 14:31:50|3961.5|3960.5|3962|3961|3962.5|3962|3961|3960.5|1130
1614263520000|2021-02-25 14:32:00|3961.5|3961.5|3963|3962.5|3963|3962.5|3961|3960|3944
1614263530000|2021-02-25 14:32:10|3963.5|3963|3963|3962.5|3964|3963.5|3962.5|3962|1863
1614263540000|2021-02-25 14:32:20|3963.5|3963|3965.5|3964.5|3966|3965.5|3963.5|3963|1617
1614263550000|2021-02-25 14:32:30|3966|3965|3965|3964.5|3967|3966.5|3965|3964.5|2906
1614263560000|2021-02-25 14:32:40|3964.5|3964|3965.5|3965|3966|3965.5|3962.5|3962|3963
1614263570000|2021-02-25 14:32:50|3966|3965.5|3967.5|3967|3968|3967.5|3966|3965|2567
1614263580000|2021-02-25 14:33:00|3968|3967.5|3966|3965.5|3968|3967.5|3966|3965.5|2800
1614263590000|2021-02-25 14:33:10|3965.5|3965|3964.5|3964|3966|3965.5|3963.5|3963|6627
1614263600000|2021-02-25 14:33:20|3964|3963.5|3965|3964|3965|3964|3963|3962.5|1242
1614263610000|2021-02-25 14:33:30|3965.5|3964.5|3961|3960.5|3966|3965|3961|3960|2872
1614263620000|2021-02-25 14:33:40|3961.5|3960|3961.5|3961|3962|3961.5|3960|3959|2004
1614263630000|2021-02-25 14:33:50|3962|3960.5|3963|3962.5|3965|3964.5|3961|3960.5|2609
1614263640000|2021-02-25 14:34:00|3962.5|3962|3963.5|3963|3963.5|3963|3962|3961|1294
1614263650000|2021-02-25 14:34:10|3963|3962.5|3963.5|3963|3963.5|3963|3962.5|3961.5|724
1614263660000|2021-02-25 14:34:20|3963|3962.5|3964|3963.5|3964.5|3964|3962|3961.5|3368
1614263670000|2021-02-25 14:34:30|3964.5|3964|3964.5|3964|3965|3964.5|3964|3963.5|1489
1614263680000|2021-02-25 14:34:40|3964|3963.5|3963.5|3962.5|3964|3963.5|3962.5|3961.5|2282
1614263690000|2021-02-25 14:34:50|3964|3963|3965.5|3965|3965.5|3965|3964|3962.5|232
1614263700000|2021-02-25 14:35:00|3965|3964.5|3964|3963.5|3965.5|3965|3964|3963|3759
1614263710000|2021-02-25 14:35:10|3963.5|3963|3960.5|3960|3964.5|3964|3960.5|3959.5|3780
1614263720000|2021-02-25 14:35:20|3961|3960.5|3962.5|3962|3963|3962.5|3961|3960|3312
1614263730000|2021-02-25 14:35:30|3963|3962.5|3963.5|3963|3964.5|3963.5|3962.5|3962|1319
1614263740000|2021-02-25 14:35:40|3964|3963.5|3963|3962.5|3964|3963.5|3962.5|3962|1639
1614263750000|2021-02-25 14:35:50|3962.5|3962|3961.5|3960.5|3962.5|3962|3960|3959.5|9030
1614263760000|2021-02-25 14:36:00|3961|3960|3956.5|3956|3961|3960|3956.5|3956|1675
1614263770000|2021-02-25 14:36:10|3957|3955.5|3952.5|3952|3957|3956.5|3952.5|3952|6209
1614263780000|2021-02-25 14:36:20|3952|3951.5|3952|3951.5|3953|3952.5|3950.5|3950|5451
1614263790000|2021-02-25 14:36:30|3952.5|3951|3945.5|3945|3952.5|3951|3945.5|3944.5|14732
1614263800000|2021-02-25 14:36:40|3946|3945.5|3946.5|3945.5|3947.5|3947|3944.5|3944|3781
1614263810000|2021-02-25 14:36:50|3946|3946|3947|3946.5|3948|3947.5|3946|3945.5|1245
1614263820000|2021-02-25 14:37:00|3947.5|3946|3944.5|3943.5|3947.5|3946|3944|3943.5|4083
1614263830000|2021-02-25 14:37:10|3944|3944|3943|3942|3945|3944.5|3942|3941|5596
1614263840000|2021-02-25 14:37:20|3943.5|3942.5|3945.5|3945|3945.5|3945|3943.5|3942.5|13264
1614263850000|2021-02-25 14:37:30|3945|3944.5|3948|3947|3951.5|3949.5|3945|3944.5|15865
1614263860000|2021-02-25 14:37:40|3948.5|3947.5|3949|3947.5|3949.5|3948.5|3948|3947|6098
1614263870000|2021-02-25 14:37:50|3948.5|3948|3949|3948|3949|3948.5|3947.5|3946.5|5372
1614263880000|2021-02-25 14:38:00|3949.5|3948.5|3952|3951|3953|3952.5|3949.5|3948.5|6834
1614263890000|2021-02-25 14:38:10|3952.5|3951.5|3953.5|3952.5|3953.5|3953|3951|3950.5|6544
1614263900000|2021-02-25 14:38:20|3953|3952|3953.5|3952.5|3954.5|3954|3952.5|3952|2732
1614263910000|2021-02-25 14:38:30|3954|3953|3957|3956.5|3958|3957|3953|3952.5|3728
1614263920000|2021-02-25 14:38:40|3956.5|3956|3958|3957|3958.5|3957.5|3955.5|3955|3167
1614263930000|2021-02-25 14:38:50|3958.5|3957.5|3958.5|3958|3959|3958|3956.5|3955.5|2942
1614263940000|2021-02-25 14:39:00|3959|3958.5|3960|3959.5|3960|3959.5|3957.5|3957|3110
1614263950000|2021-02-25 14:39:10|3960.5|3959|3960.5|3959.5|3961|3960|3960|3959|460
1614263960000|2021-02-25 14:39:20|3960|3960|3959.5|3958.5|3961|3960|3958.5|3958|1697
1614263970000|2021-02-25 14:39:30|3960|3959|3963|3962|3963.5|3962.5|3959.5|3958.5|923
1614263980000|2021-02-25 14:39:40|3962.5|3962.5|3962.5|3962|3963|3962.5|3962|3961.5|1308
1614263990000|2021-02-25 14:39:50|3963|3962.5|3962.5|3961.5|3963|3962.5|3962|3961.5|257
1614264000000|2021-02-25 14:40:00|3962|3961|3964|3963|3964|3963.5|3961.5|3961|5915
1614264010000|2021-02-25 14:40:10|3963.5|3963.5|3962.5|3962|3963.5|3963.5|3962|3961|3297
1614264020000|2021-02-25 14:40:20|3962|3961.5|3963.5|3963|3965|3964|3962|3961|5125
1614264030000|2021-02-25 14:40:30|3964|3963.5|3966|3965.5|3966.5|3966|3963.5|3963|1927
1614264040000|2021-02-25 14:40:40|3966.5|3965|3965.5|3964.5|3967|3966.5|3965|3964.5|5262
1614264050000|2021-02-25 14:40:50|3965|3965|3965|3964.5|3966|3965|3964.5|3964|6039
1614264060000|2021-02-25 14:41:00|3964.5|3964|3966.5|3966|3967|3966.5|3964.5|3964|8126
1614264070000|2021-02-25 14:41:10|3966|3965.5|3965|3964|3966.5|3966|3964|3963|5375
1614264080000|2021-02-25 14:41:20|3964.5|3963.5|3964.5|3963.5|3966|3965|3964|3963.5|1913
1614264090000|2021-02-25 14:41:30|3964|3963|3961|3960|3964|3963|3960.5|3959.5|9654
1614264100000|2021-02-25 14:41:40|3960.5|3960.5|3964|3963|3964.5|3963.5|3960.5|3960|3222
1614264110000|2021-02-25 14:41:50|3963.5|3962.5|3963|3962|3963.5|3962.5|3962|3961.5|819
1614264120000|2021-02-25 14:42:00|3962.5|3962.5|3964.5|3963|3964.5|3963.5|3962.5|3962|3782
1614264130000|2021-02-25 14:42:10|3964|3962.5|3963.5|3962.5|3964|3963|3961|3960.5|4211
1614264140000|2021-02-25 14:42:20|3963|3962|3963.5|3962.5|3963.5|3962.5|3962|3961|1373
1614264150000|2021-02-25 14:42:30|3963|3962|3961.5|3961|3963|3962|3961|3960.5|1428
1614264160000|2021-02-25 14:42:40|3961|3960.5|3960.5|3959.5|3961.5|3961|3960|3959|6130
1614264170000|2021-02-25 14:42:50|3960|3960|3961.5|3960.5|3962|3961.5|3960|3960|773
1614264180000|2021-02-25 14:43:00|3961|3961|3962|3961.5|3962.5|3961.5|3961|3960.5|544
1614264190000|2021-02-25 14:43:10|3961.5|3961|3959|3958.5|3962|3961|3958.5|3958|1203
1614264200000|2021-02-25 14:43:20|3958.5|3958|3960.5|3960|3961|3960|3957.5|3957|5586
1614264210000|2021-02-25 14:43:30|3961|3960.5|3959.5|3959|3962|3961.5|3957|3956.5|7746
1614264220000|2021-02-25 14:43:40|3959|3958.5|3957|3956|3959.5|3958.5|3956.5|3956|1469
1614264230000|2021-02-25 14:43:50|3956.5|3956.5|3960|3959.5|3961|3960.5|3956.5|3956.5|1468
1614264240000|2021-02-25 14:44:00|3959.5|3959|3960|3959|3960|3959.5|3958.5|3957.5|2056
1614264250000|2021-02-25 14:44:10|3960.5|3959.5|3960|3959.5|3960.5|3959.5|3959.5|3959|619
1614264260000|2021-02-25 14:44:20|3961|3960|3963|3962.5|3963.5|3962.5|3960.5|3960|1478
1614264270000|2021-02-25 14:44:30|3963.5|3962|3964.5|3963.5|3964.5|3964|3963|3962|722
1614264280000|2021-02-25 14:44:40|3964|3964|3963|3962|3964.5|3964|3962.5|3961.5|2775
1614264290000|2021-02-25 14:44:50|3962.5|3962.5|3963|3962|3964.5|3964|3962|3961|3066
1614264300000|2021-02-25 14:45:00|3962.5|3962.5|3964|3963.5|3964.5|3963.5|3962.5|3962|134
1614264310000|2021-02-25 14:45:10|3964.5|3964|3964.5|3964|3965|3964.5|3964.5|3963.5|186
1614264320000|2021-02-25 14:45:20|3965|3964.5|3965|3964.5|3966.5|3966|3963.5|3963|3350
1614264330000|2021-02-25 14:45:30|3965.5|3965|3967|3966|3969|3968.5|3965.5|3964.5|18953
1614264340000|2021-02-25 14:45:40|3967.5|3966.5|3965.5|3965|3968|3967.5|3965.5|3964.5|5431
1614264350000|2021-02-25 14:45:50|3965|3964.5|3965.5|3964.5|3966|3965.5|3964.5|3964|1205
1614264360000|2021-02-25 14:46:00|3965|3965|3965.5|3965|3966|3965.5|3964.5|3964|16205
1614264370000|2021-02-25 14:46:10|3965|3964.5|3966|3965|3966.5|3966|3965|3964|11676
1614264380000|2021-02-25 14:46:20|3965.5|3964.5|3966|3965.5|3967|3966.5|3965|3964.5|6891
1614264390000|2021-02-25 14:46:30|3966.5|3966|3967.5|3966.5|3967.5|3967|3966|3965.5|1595
1614264400000|2021-02-25 14:46:40|3968|3967|3967|3966|3968|3967.5|3967|3966|1684
1614264410000|2021-02-25 14:46:50|3966.5|3965.5|3966.5|3966|3966.5|3966|3965|3964|6291
1614264420000|2021-02-25 14:47:00|3966|3965.5|3966.5|3965.5|3966.5|3966|3965.5|3965|1279
1614264430000|2021-02-25 14:47:10|3966|3965|3966.5|3965.5|3966.5|3966|3965|3964.5|1694
1614264440000|2021-02-25 14:47:20|3967|3966|3968|3967|3969|3968.5|3966|3965.5|4305
1614264450000|2021-02-25 14:47:30|3967.5|3966.5|3968|3967.5|3968|3967.5|3966.5|3966|1345
1614264460000|2021-02-25 14:47:40|3967.5|3967|3967.5|3967|3968|3967.5|3967.5|3967|216
1614264470000|2021-02-25 14:47:50|3967|3966.5|3968.5|3967.5|3968.5|3967.5|3966.5|3966|1431
1614264480000|2021-02-25 14:48:00|3968|3967|3968.5|3968|3969|3968.5|3967.5|3967|1764
1614264490000|2021-02-25 14:48:10|3968|3967.5|3968.5|3967.5|3968.5|3968|3967.5|3967|1054
1614264500000|2021-02-25 14:48:20|3968|3967|3968.5|3968|3969|3968|3965.5|3965|4113
1614264510000|2021-02-25 14:48:30|3969|3968.5|3969|3968|3969|3968.5|3968|3967.5|5010
1614264520000|2021-02-25 14:48:40|3968.5|3968.5|3968.5|3968|3969|3968.5|3968.5|3968|1127
1614264530000|2021-02-25 14:48:50|3969|3968.5|3969.5|3969|3970|3969.5|3968.5|3968|1116
1614264540000|2021-02-25 14:49:00|3970|3968.5|3969|3968|3970|3969|3967|3966.5|4135
1614264550000|2021-02-25 14:49:10|3969.5|3968.5|3967.5|3967|3969.5|3968.5|3967.5|3966.5|534
1614264560000|2021-02-25 14:49:20|3967|3966.5|3965|3964.5|3967|3966.5|3965|3964.5|1106
1614264570000|2021-02-25 14:49:30|3965.5|3965|3964.5|3964|3965.5|3965|3963.5|3963|1106
1614264580000|2021-02-25 14:49:40|3964|3963.5|3965|3964|3965|3964|3963.5|3963|1505
1614264590000|2021-02-25 14:49:50|3965.5|3964.5|3966.5|3966|3966.5|3966|3965|3964.5|1798
1614264600000|2021-02-25 14:50:00|3967|3966.5|3967|3966.5|3968|3967|3966.5|3965.5|1873
1614264610000|2021-02-25 14:50:10|3966.5|3966|3966.5|3966|3967.5|3967|3966.5|3966|711
1614264620000|2021-02-25 14:50:20|3966|3965.5|3967.5|3966.5|3967.5|3967|3965.5|3965|5921
1614264630000|2021-02-25 14:50:30|3967|3967|3967.5|3966.5|3968|3967.5|3966.5|3966|1085
1614264640000|2021-02-25 14:50:40|3967|3967|3964.5|3964|3967.5|3967|3964.5|3964|5896
1614264650000|2021-02-25 14:50:50|3965|3964.5|3965|3964.5|3965.5|3965|3964.5|3964|315
1614264660000|2021-02-25 14:51:00|3964.5|3964|3966|3965.5|3966|3965.5|3964.5|3963.5|1418
1614264670000|2021-02-25 14:51:10|3966.5|3966|3968.5|3968|3968.5|3968|3966.5|3966|4857
1614264680000|2021-02-25 14:51:20|3969|3968.5|3966.5|3965.5|3969|3968.5|3966.5|3965.5|3197
1614264690000|2021-02-25 14:51:30|3967|3966|3966|3965|3967.5|3967|3965|3964.5|1535
1614264700000|2021-02-25 14:51:40|3965.5|3965.5|3967|3966|3967|3966.5|3965.5|3965.5|414
1614264710000|2021-02-25 14:51:50|3966.5|3966.5|3966.5|3966|3967|3966.5|3966|3965.5|2206
1614264720000|2021-02-25 14:52:00|3967|3966.5|3968.5|3967.5|3968.5|3968|3966.5|3966|2478
1614264730000|2021-02-25 14:52:10|3969|3968|3969.5|3969|3970.5|3969.5|3969|3968|11794
1614264740000|2021-02-25 14:52:20|3969|3968.5|3968.5|3968|3969|3968.5|3967.5|3966.5|9757
1614264750000|2021-02-25 14:52:30|3969|3968.5|3969|3968.5|3969|3968.5|3968.5|3968|1791
1614264760000|2021-02-25 14:52:40|3969.5|3968|3969|3968.5|3969.5|3969|3969|3968|151
1614264770000|2021-02-25 14:52:50|3969.5|3969|3969.5|3969|3970|3969.5|3969.5|3969|542
1614264780000|2021-02-25 14:53:00|3970|3969.5|3971|3970|3971|3970|3970|3969|24743
1614264790000|2021-02-25 14:53:10|3971.5|3970.5|3971.5|3971|3972|3971.5|3971.5|3970.5|1202
1614264800000|2021-02-25 14:53:20|3971|3970.5|3973|3972.5|3973.5|3973|3971|3970.5|3347
1614264810000|2021-02-25 14:53:30|3972.5|3972|3969|3968.5|3972.5|3972|3969|3968.5|4133
1614264820000|2021-02-25 14:53:40|3968.5|3968|3964|3963|3968.5|3968|3962.5|3961.5|3052
1614264830000|2021-02-25 14:53:50|3964.5|3963.5|3965.5|3965|3966.5|3965.5|3964|3963|754
1614264840000|2021-02-25 14:54:00|3966|3965.5|3965|3964.5|3966.5|3966|3965|3964.5|5156
1614264850000|2021-02-25 14:54:10|3964.5|3964|3961|3960.5|3964.5|3964|3961|3960.5|1753
1614264860000|2021-02-25 14:54:20|3961.5|3961|3960.5|3960|3962.5|3962|3960.5|3960|2513
1614264870000|2021-02-25 14:54:30|3961|3960.5|3962.5|3961.5|3963|3962.5|3961|3960.5|3872
1614264880000|2021-02-25 14:54:40|3963|3962|3964|3963|3964|3963.5|3962|3961.5|696
1614264890000|2021-02-25 14:54:50|3963.5|3963.5|3965|3964.5|3967|3966.5|3963.5|3963|4368
1614264900000|2021-02-25 14:55:00|3964.5|3964|3965.5|3964.5|3967|3966.5|3964|3963.5|4664
1614264910000|2021-02-25 14:55:10|3965|3965|3966.5|3966|3967|3966.5|3964.5|3964|2310
1614264920000|2021-02-25 14:55:20|3967|3966.5|3967.5|3966.5|3969|3968|3967|3966.5|1949
1614264930000|2021-02-25 14:55:30|3967|3966|3963.5|3962.5|3967|3966.5|3963.5|3962.5|4334
1614264940000|2021-02-25 14:55:40|3963|3963|3962.5|3962|3963.5|3963|3962|3961.5|641
1614264950000|2021-02-25 14:55:50|3962|3961.5|3962.5|3962|3962.5|3962|3961.5|3960.5|339
1614264960000|2021-02-25 14:56:00|3963|3962.5|3963|3962.5|3964|3963.5|3961.5|3961|2242
1614264970000|2021-02-25 14:56:10|3962.5|3962|3963.5|3963|3963.5|3963|3961.5|3961|3694
1614264980000|2021-02-25 14:56:20|3964|3963.5|3963.5|3963|3964|3963.5|3963|3962.5|404
1614264990000|2021-02-25 14:56:30|3963|3962.5|3964|3963.5|3964|3963.5|3963|3962.5|1575
1614265000000|2021-02-25 14:56:40|3963.5|3963|3965.5|3965|3966|3965|3963.5|3963|931
1614265010000|2021-02-25 14:56:50|3966|3965.5|3966|3965.5|3966.5|3966|3965|3964.5|1359
1614265020000|2021-02-25 14:57:00|3966.5|3966|3966.5|3966|3967.5|3967|3966.5|3965.5|927
1614265030000|2021-02-25 14:57:10|3967|3966.5|3969|3968.5|3970|3969.5|3967|3966|4128
1614265040000|2021-02-25 14:57:20|3969.5|3969|3970.5|3970|3970.5|3970|3969|3968.5|1139
1614265050000|2021-02-25 14:57:30|3971|3970.5|3969.5|3969|3971|3970.5|3969.5|3969|520
1614265060000|2021-02-25 14:57:40|3970|3969.5|3970|3969|3970|3969.5|3968.5|3968|1293
1614265070000|2021-02-25 14:57:50|3969.5|3968.5|3970.5|3969.5|3970.5|3969.5|3969|3968.5|2036
1614265080000|2021-02-25 14:58:00|3970|3969|3970|3969|3970|3969|3969.5|3969|1137
1614265090000|2021-02-25 14:58:10|3970.5|3969.5|3970.5|3969.5|3970.5|3969.5|3970|3969.5|469
1614265100000|2021-02-25 14:58:20|3970|3970|3974.5|3974|3974.5|3974|3970|3970|25468
1614265110000|2021-02-25 14:58:30|3975|3974.5|3976|3975.5|3976|3975.5|3975|3974.5|858
1614265120000|2021-02-25 14:58:40|3976.5|3976|3978|3977|3978|3977|3976|3975|4578
1614265130000|2021-02-25 14:58:50|3977.5|3976.5|3978|3977|3978.5|3977|3977|3976.5|1956
1614265140000|2021-02-25 14:59:00|3978.5|3977.5|3980|3979.5|3980|3979.5|3978|3977.5|2397
1614265150000|2021-02-25 14:59:10|3979.5|3979|3978|3977|3979.5|3979|3978|3977|2729
1614265160000|2021-02-25 14:59:20|3978.5|3977.5|3978|3977.5|3978.5|3978|3978|3977.5|1039
1614265170000|2021-02-25 14:59:30|3978.5|3977|3979|3978.5|3979.5|3978.5|3978|3977|549
1614265180000|2021-02-25 14:59:40|3978.5|3978|3979.5|3978.5|3979.5|3978.5|3978.5|3978|1001
1614265190000|2021-02-25 14:59:50|3979|3979|3979.5|3979|3979.5|3979|3979|3978|1452
1614265200000|2021-02-25 15:00:00|3979|3978.5|3976|3975|3979.5|3979|3975.5|3975|5374
1614265210000|2021-02-25 15:00:10|3975.5|3974.5|3973.5|3972|3975.5|3974.5|3973.5|3971.5|688
1614265220000|2021-02-25 15:00:20|3973|3972.5|3972.5|3972|3973|3972.5|3971.5|3970.5|1159
1614265230000|2021-02-25 15:00:30|3972|3971.5|3970.5|3970|3972|3971.5|3970.5|3969.5|297
1614265240000|2021-02-25 15:00:40|3971|3969.5|3971|3970|3973|3972.5|3970|3969.5|4625
1614265250000|2021-02-25 15:00:50|3970.5|3970.5|3973|3972|3973|3972|3970.5|3970|1124
1614265260000|2021-02-25 15:01:00|3972.5|3971.5|3970.5|3970|3972.5|3971.5|3970|3969.5|1069
1614265270000|2021-02-25 15:01:10|3971|3969.5|3970.5|3970|3971.5|3970.5|3970.5|3969.5|1160
1614265280000|2021-02-25 15:01:20|3971|3970.5|3973|3972.5|3973|3972.5|3970.5|3970|885
1614265290000|2021-02-25 15:01:30|3972.5|3972|3973.5|3972.5|3974|3973.5|3972.5|3972|456
1614265300000|2021-02-25 15:01:40|3973|3973|3972.5|3972|3973.5|3973|3972|3971.5|3144
1614265310000|2021-02-25 15:01:50|3973|3972.5|3971|3970|3973.5|3972.5|3971|3970|977
1614265320000|2021-02-25 15:02:00|3971.5|3970.5|3972|3971.5|3973|3972|3971|3970|1761
1614265330000|2021-02-25 15:02:10|3972.5|3971|3972.5|3971.5|3972.5|3972|3971|3970.5|3418
1614265340000|2021-02-25 15:02:20|3972|3971|3972|3971.5|3973|3972.5|3971|3970.5|1893
1614265350000|2021-02-25 15:02:30|3971.5|3971|3972|3971.5|3973|3972.5|3971|3970.5|3198
1614265360000|2021-02-25 15:02:40|3972.5|3971|3971.5|3971|3972.5|3971.5|3971.5|3971|883
1614265370000|2021-02-25 15:02:50|3972|3971.5|3973|3972|3973.5|3973|3972|3971.5|1991
1614265380000|2021-02-25 15:03:00|3972.5|3971.5|3974|3973.5|3974|3973.5|3972|3971.5|1197
1614265390000|2021-02-25 15:03:10|3974.5|3974|3974.5|3974|3975|3974|3974|3973.5|82
1614265400000|2021-02-25 15:03:20|3974|3973.5|3975.5|3975|3976|3975|3974|3973.5|470
1614265410000|2021-02-25 15:03:30|3976|3975.5|3976.5|3976|3977|3976.5|3976|3975.5|1125
1614265420000|2021-02-25 15:03:40|3977|3976.5|3978|3977.5|3979|3978.5|3977|3976.5|2214
1614265430000|2021-02-25 15:03:50|3977.5|3977|3978|3977.5|3979|3978.5|3977.5|3977|1615
1614265440000|2021-02-25 15:04:00|3978.5|3978|3982.5|3982|3982.5|3982|3978.5|3978|15169
1614265450000|2021-02-25 15:04:10|3983|3982.5|3982.5|3982|3983.5|3983|3982|3981.5|3290
1614265460000|2021-02-25 15:04:20|3982|3981.5|3982|3981.5|3982|3981.5|3981|3980|2348
1614265470000|2021-02-25 15:04:30|3981.5|3981|3983.5|3982.5|3983.5|3983|3980.5|3980|4284
1614265480000|2021-02-25 15:04:40|3983|3983|3982|3981.5|3983.5|3983|3981|3980|1272
1614265490000|2021-02-25 15:04:50|3982.5|3982|3981.5|3980.5|3983|3982|3981.5|3980.5|1332
1614265500000|2021-02-25 15:05:00|3981|3980|3978.5|3977.5|3981|3980.5|3978.5|3977.5|2732
1614265510000|2021-02-25 15:05:10|3978|3977|3977.5|3977|3978.5|3978|3976.5|3976|940
1614265520000|2021-02-25 15:05:20|3978|3976.5|3977|3976.5|3978|3976.5|3976.5|3976|459
1614265530000|2021-02-25 15:05:30|3976.5|3976|3975.5|3974.5|3976.5|3976|3974|3973.5|716
1614265540000|2021-02-25 15:05:40|3975|3975|3977|3976.5|3977.5|3977|3975|3974.5|620
1614265550000|2021-02-25 15:05:50|3977.5|3977|3975|3974.5|3977.5|3977|3975|3974.5|1021
1614265560000|2021-02-25 15:06:00|3975.5|3975|3973|3972|3975.5|3975|3973|3971.5|2285
1614265570000|2021-02-25 15:06:10|3972.5|3971.5|3972.5|3972|3974.5|3973.5|3972|3971.5|2910
1614265580000|2021-02-25 15:06:20|3973|3972.5|3973.5|3972.5|3974|3973.5|3973|3972.5|1557
1614265590000|2021-02-25 15:06:30|3973|3973|3972.5|3972|3973.5|3973|3972.5|3971.5|794
1614265600000|2021-02-25 15:06:40|3973|3972.5|3974|3973.5|3974.5|3974|3971.5|3971|2231
1614265610000|2021-02-25 15:06:50|3974.5|3973|3974|3973|3974.5|3974|3973|3972.5|2908
1614265620000|2021-02-25 15:07:00|3973.5|3973.5|3972|3971.5|3973.5|3973.5|3971.5|3971|286
1614265630000|2021-02-25 15:07:10|3971.5|3971|3970|3969|3972|3971|3969.5|3969|3780
1614265640000|2021-02-25 15:07:20|3969.5|3969.5|3968|3967.5|3970|3969.5|3967|3966|1782
1614265650000|2021-02-25 15:07:30|3967.5|3967|3968.5|3968|3968.5|3968|3967|3966.5|2172
1614265660000|2021-02-25 15:07:40|3968|3967.5|3971.5|3971|3972|3971.5|3968|3967|8006
1614265670000|2021-02-25 15:07:50|3972|3971.5|3971.5|3970.5|3972|3971.5|3971|3970.5|954
1614265680000|2021-02-25 15:08:00|3971|3970|3972|3971|3973|3972.5|3971|3970|1778
1614265690000|2021-02-25 15:08:10|3971.5|3971.5|3973|3972.5|3973|3972.5|3971.5|3971.5|1741
1614265700000|2021-02-25 15:08:20|3972.5|3972|3972|3971|3973|3972.5|3971.5|3970.5|1017
1614265710000|2021-02-25 15:08:30|3971.5|3971.5|3971|3970.5|3972|3971.5|3970|3969.5|1733
1614265720000|2021-02-25 15:08:40|3971.5|3971|3972.5|3972|3972.5|3972|3971|3970.5|3571
1614265730000|2021-02-25 15:08:50|3972|3971.5|3972.5|3972|3972.5|3972|3971.5|3971|913
1614265740000|2021-02-25 15:09:00|3972|3971.5|3974|3973|3974.5|3974|3971|3970.5|6717
1614265750000|2021-02-25 15:09:10|3973.5|3972.5|3972.5|3972|3973.5|3973|3972|3971.5|1432
1614265760000|2021-02-25 15:09:20|3972|3971.5|3973.5|3972.5|3974|3973.5|3972|3971.5|1209
1614265770000|2021-02-25 15:09:30|3973|3972|3971|3970.5|3973.5|3972.5|3971|3970.5|3255
1614265780000|2021-02-25 15:09:40|3970.5|3970|3972|3971.5|3973|3972.5|3970.5|3970|1642
1614265790000|2021-02-25 15:09:50|3972.5|3972|3972.5|3972|3973|3972.5|3972|3971.5|2458
1614265800000|2021-02-25 15:10:00|3973|3972.5|3973.5|3972.5|3974|3973.5|3972|3971.5|1720
1614265810000|2021-02-25 15:10:10|3973|3972|3973.5|3973|3973.5|3973|3971.5|3971|3589
1614265820000|2021-02-25 15:10:20|3974|3973.5|3973.5|3972|3974|3973.5|3973|3972|2162
1614265830000|2021-02-25 15:10:30|3973|3972.5|3977|3976.5|3977|3976.5|3973|3972.5|1938
1614265840000|2021-02-25 15:10:40|3977.5|3977|3979.5|3979|3980.5|3980|3977|3976.5|2596
1614265850000|2021-02-25 15:10:50|3979|3978.5|3979.5|3979|3979.5|3979|3978.5|3977.5|1927
1614265860000|2021-02-25 15:11:00|3979|3978.5|3979.5|3979|3980|3979.5|3977|3976.5|3120
1614265870000|2021-02-25 15:11:10|3980|3979.5|3980|3979.5|3980.5|3980|3979.5|3979|2941
1614265880000|2021-02-25 15:11:20|3979.5|3979|3979.5|3979|3980|3979.5|3979.5|3979|471
1614265890000|2021-02-25 15:11:30|3980|3979.5|3978|3977.5|3980|3979.5|3978|3977.5|2435
1614265900000|2021-02-25 15:11:40|3978.5|3978|3978|3977|3979.5|3979|3978|3977|1752
1614265910000|2021-02-25 15:11:50|3977.5|3976.5|3978|3977|3979|3978.5|3977|3976|2615
1614265920000|2021-02-25 15:12:00|3977.5|3977.5|3972|3971.5|3978|3977.5|3971.5|3971|4076
1614265930000|2021-02-25 15:12:10|3971.5|3971|3968.5|3967.5|3972.5|3972|3968|3967.5|1698
1614265940000|2021-02-25 15:12:20|3968|3967|3972|3971|3972|3971|3967.5|3967|3189
1614265950000|2021-02-25 15:12:30|3972.5|3971.5|3975|3974|3975|3974.5|3972.5|3971.5|1577
1614265960000|2021-02-25 15:12:40|3974.5|3973.5|3972.5|3971|3974.5|3973.5|3972.5|3971|930
1614265970000|2021-02-25 15:12:50|3972|3971.5|3977|3976.5|3977.5|3976.5|3972|3971.5|1941
1614265980000|2021-02-25 15:13:00|3977.5|3977|3978.5|3977.5|3978.5|3977.5|3976.5|3976|3788
1614265990000|2021-02-25 15:13:10|3978|3977|3981|3980.5|3981|3980.5|3977.5|3977|2149
1614266000000|2021-02-25 15:13:20|3981.5|3981|3980|3979.5|3981.5|3981|3979|3978|2017
1614266010000|2021-02-25 15:13:30|3979.5|3979|3981|3980.5|3981.5|3980.5|3979|3978.5|1698
1614266020000|2021-02-25 15:13:40|3980.5|3980|3979|3978|3980.5|3980|3978.5|3978|1904
1614266030000|2021-02-25 15:13:50|3979.5|3978.5|3980.5|3979|3980.5|3980|3979.5|3978|1563
1614266040000|2021-02-25 15:14:00|3980|3978.5|3978.5|3978|3980|3979|3977.5|3977|2216
1614266050000|2021-02-25 15:14:10|3978|3977.5|3979|3978|3980.5|3980|3977|3976.5|2699
1614266060000|2021-02-25 15:14:20|3979.5|3978.5|3981.5|3981|3982|3981|3979|3978.5|1489
1614266070000|2021-02-25 15:14:30|3981|3980.5|3979|3978.5|3981.5|3981|3979|3978|5140
1614266080000|2021-02-25 15:14:40|3978.5|3978|3978|3977.5|3978.5|3978|3978|3977|2683
1614266090000|2021-02-25 15:14:50|3978.5|3978|3979|3978|3979.5|3979|3978|3978|855
1614266100000|2021-02-25 15:15:00|3978.5|3978.5|3979|3978.5|3980|3979.5|3978.5|3978|1413
1614266110000|2021-02-25 15:15:10|3979.5|3978|3980|3979|3981|3980|3978.5|3978|2532
1614266120000|2021-02-25 15:15:20|3979.5|3979.5|3981.5|3981|3982.5|3981.5|3979.5|3979.5|978
1614266130000|2021-02-25 15:15:30|3981|3980.5|3981|3980.5|3982|3981.5|3980.5|3980|1268
1614266140000|2021-02-25 15:15:40|3981.5|3981|3981.5|3981|3981.5|3981|3980.5|3980|389
1614266150000|2021-02-25 15:15:50|3982|3981.5|3983.5|3983|3984.5|3984|3981.5|3981|4519
1614266160000|2021-02-25 15:16:00|3984|3983.5|3984|3983|3984|3983.5|3983.5|3982.5|626
1614266170000|2021-02-25 15:16:10|3983.5|3983.5|3984.5|3984|3985|3984.5|3983.5|3983|220
1614266180000|2021-02-25 15:16:20|3984|3983.5|3985|3984|3985|3984.5|3984|3983.5|1315
1614266190000|2021-02-25 15:16:30|3984.5|3984.5|3985|3984.5|3985|3984.5|3984.5|3984|862
1614266200000|2021-02-25 15:16:40|3985.5|3985|3986|3985.5|3986.5|3986|3985.5|3985|4558
1614266210000|2021-02-25 15:16:50|3986.5|3986|3988|3987|3988|3987|3986|3985.5|2225
1614266220000|2021-02-25 15:17:00|3987.5|3987.5|3987.5|3987|3988|3987.5|3987.5|3987|323
1614266230000|2021-02-25 15:17:10|3988|3987.5|3988.5|3988|3989|3988.5|3987.5|3987|1279
1614266240000|2021-02-25 15:17:20|3989|3987.5|3989|3988.5|3989.5|3989|3988|3987.5|5453
1614266250000|2021-02-25 15:17:30|3988.5|3988|3988.5|3988|3989|3988.5|3988|3987.5|334
1614266260000|2021-02-25 15:17:40|3989|3988.5|3990|3989.5|3990|3989.5|3989|3988.5|2096
1614266270000|2021-02-25 15:17:50|3990.5|3989|3988.5|3988|3990.5|3989.5|3988|3987.5|36808
1614266280000|2021-02-25 15:18:00|3989|3987.5|3989.5|3989|3989.5|3989|3989|3987.5|2751
1614266290000|2021-02-25 15:18:10|3989|3988.5|3989|3988.5|3989|3988.5|3988|3987.5|2080
1614266300000|2021-02-25 15:18:20|3988.5|3988|3989|3988.5|3989|3988.5|3987|3986.5|28313
1614266310000|2021-02-25 15:18:30|3989.5|3989|3990|3989.5|3990|3989.5|3989|3988.5|2040
1614266320000|2021-02-25 15:18:40|3990.5|3990|3991|3990.5|3991|3990.5|3990|3990|5514
1614266330000|2021-02-25 15:18:50|3991.5|3991|3991|3990.5|3991.5|3991|3990.5|3989.5|4309
1614266340000|2021-02-25 15:19:00|3990.5|3990|3992.5|3992|3993|3992|3990.5|3990|3116
1614266350000|2021-02-25 15:19:10|3992|3991.5|3993|3992.5|3993|3992.5|3992|3991.5|4197
1614266360000|2021-02-25 15:19:20|3992.5|3992|3991.5|3991|3992.5|3992|3990.5|3990|3683
1614266370000|2021-02-25 15:19:30|3992|3990.5|3993.5|3993|3993.5|3993|3992|3990.5|8123
1614266380000|2021-02-25 15:19:40|3993|3992.5|3994.5|3994|3994.5|3994|3993|3992.5|4035
1614266390000|2021-02-25 15:19:50|3994|3993.5|3994|3993.5|3994|3993.5|3993.5|3993|1609
1614266400000|2021-02-25 15:20:00|3994.5|3994|3994.5|3994|3995|3994.5|3994|3993.5|5965
1614266410000|2021-02-25 15:20:10|3995|3994.5|3997|3996.5|3997|3996.5|3995|3994.5|22947
1614266420000|2021-02-25 15:20:20|3996.5|3996|3996.5|3996|3997|3996.5|3996.5|3996|1709
1614266430000|2021-02-25 15:20:30|3997|3996.5|3996.5|3996|3997|3996.5|3996.5|3996|3080
1614266440000|2021-02-25 15:20:40|3997|3996.5|3997|3996.5|3997.5|3997|3996.5|3996|6775
1614266450000|2021-02-25 15:20:50|3996.5|3996|3996|3995.5|3996.5|3996|3995.5|3995|6348
1614266460000|2021-02-25 15:21:00|3995.5|3995|3994.5|3994|3995.5|3995|3994|3993|7066
1614266470000|2021-02-25 15:21:10|3995|3994.5|3992|3991.5|3995.5|3995|3992|3991.5|5618
1614266480000|2021-02-25 15:21:20|3992.5|3992|3992|3991.5|3993|3992.5|3990.5|3990|8418
1614266490000|2021-02-25 15:21:30|3992.5|3991|3993.5|3993|3993.5|3993|3991.5|3991|2418
1614266500000|2021-02-25 15:21:40|3993|3992.5|3992.5|3992|3994|3993.5|3992.5|3992|5596
1614266510000|2021-02-25 15:21:50|3992|3991.5|3992|3991.5|3993|3992.5|3992|3991.5|3105
1614266520000|2021-02-25 15:22:00|3991.5|3991|3993|3992.5|3993.5|3992.5|3991.5|3991|2574
1614266530000|2021-02-25 15:22:10|3992.5|3992|3993|3992|3993|3992.5|3991.5|3991|1279
1614266540000|2021-02-25 15:22:20|3993.5|3992.5|3994|3993.5|3994.5|3994|3993|3992.5|3531
1614266550000|2021-02-25 15:22:30|3993.5|3993|3993|3992|3993.5|3993|3992|3991.5|4481
1614266560000|2021-02-25 15:22:40|3993.5|3992.5|3993|3992.5|3993.5|3993|3993|3992.5|677
1614266570000|2021-02-25 15:22:50|3992.5|3992|3992.5|3992|3992.5|3992|3991|3990.5|2247
1614266580000|2021-02-25 15:23:00|3993|3992.5|3992.5|3992|3994|3993.5|3992|3991|2360
1614266590000|2021-02-25 15:23:10|3992|3991.5|3992.5|3992|3993|3992|3990.5|3990|2337
1614266600000|2021-02-25 15:23:20|3993|3992.5|3994.5|3994|3994.5|3994|3992.5|3992.5|1561
1614266610000|2021-02-25 15:23:30|3994|3993.5|3996|3995.5|3996|3995.5|3994|3993.5|2313
1614266620000|2021-02-25 15:23:40|3996.5|3996|3996.5|3995.5|3997|3996.5|3996|3995|2762
1614266630000|2021-02-25 15:23:50|3996|3995|3995|3994.5|3996|3995.5|3994.5|3994|1304
1614266640000|2021-02-25 15:24:00|3994.5|3994|3994|3993.5|3995|3994.5|3994|3993.5|3558
1614266650000|2021-02-25 15:24:10|3993.5|3993|3994.5|3994|3995|3994.5|3993.5|3993|4630
1614266660000|2021-02-25 15:24:20|3995|3994.5|3994.5|3994|3995|3994.5|3994|3993.5|1200
1614266670000|2021-02-25 15:24:30|3994|3993.5|3994.5|3993.5|3994.5|3994|3993.5|3992.5|956
1614266680000|2021-02-25 15:24:40|3994|3994|3994|3993.5|3994.5|3994|3994|3993.5|610
1614266690000|2021-02-25 15:24:50|3994.5|3994|3994|3993.5|3994.5|3994|3994|3993|717
1614266700000|2021-02-25 15:25:00|3993.5|3993|3993|3992|3993.5|3993|3992|3991.5|2024
1614266710000|2021-02-25 15:25:10|3992.5|3991.5|3988.5|3988|3992.5|3991.5|3988.5|3988|3268
1614266720000|2021-02-25 15:25:20|3988|3987.5|3990|3989.5|3990|3989.5|3987|3986.5|2028
1614266730000|2021-02-25 15:25:30|3989.5|3989|3992|3991|3992.5|3991.5|3989|3988.5|2876
1614266740000|2021-02-25 15:25:40|3992.5|3991.5|3991|3990.5|3992.5|3992|3990|3989.5|986
1614266750000|2021-02-25 15:25:50|3991.5|3991|3991.5|3990.5|3991.5|3991|3990.5|3990|487
1614266760000|2021-02-25 15:26:00|3992|3991|3991.5|3990.5|3993|3992.5|3991.5|3990.5|6465
1614266770000|2021-02-25 15:26:10|3991|3990|3990|3989.5|3991|3990|3989.5|3988.5|7802
1614266780000|2021-02-25 15:26:20|3990.5|3990|3991.5|3991|3991.5|3991|3990|3989.5|3080
1614266790000|2021-02-25 15:26:30|3991|3990.5|3992|3991|3992|3991.5|3990.5|3990|1828
1614266800000|2021-02-25 15:26:40|3991.5|3991.5|3991.5|3991|3992|3991.5|3991.5|3991|409
1614266810000|2021-02-25 15:26:50|3992|3991.5|3992|3991.5|3992|3991.5|3991.5|3991|898
1614266820000|2021-02-25 15:27:00|3991.5|3991|3990.5|3990|3991.5|3991|3990.5|3990|2233
1614266830000|2021-02-25 15:27:10|3991|3990.5|3991.5|3991|3991.5|3991|3990.5|3990|751
1614266840000|2021-02-25 15:27:20|3992|3990.5|3991|3990.5|3992|3991|3990.5|3990|675
1614266850000|2021-02-25 15:27:30|3990.5|3990|3992|3991.5|3992|3991.5|3990.5|3990|2118
1614266860000|2021-02-25 15:27:40|3992.5|3992|3993|3992.5|3993.5|3993|3992.5|3991.5|932
1614266870000|2021-02-25 15:27:50|3993.5|3993|3992|3991.5|3993.5|3993|3991.5|3991|1382
1614266880000|2021-02-25 15:28:00|3991.5|3991|3992.5|3991.5|3992.5|3991.5|3991|3990|5531
1614266890000|2021-02-25 15:28:10|3992||3992||3992||3992||0
1614266900000|2021-02-25 15:28:20|3991.5|3991|3990.5|3990|3991.5|3991|3990|3989.5|2529
1614266910000|2021-02-25 15:28:30|3991|3989.5|3990|3989.5|3992|3990.5|3989.5|3989|1111
1614266920000|2021-02-25 15:28:40|3989.5|3989|3989.5|3989|3989.5|3989|3989.5|3989|84
1614266930000|2021-02-25 15:28:50|3989|3988.5|3989.5|3989|3990|3989.5|3989|3988|2659
1614266940000|2021-02-25 15:29:00|3989|3988.5|3990.5|3989.5|3990.5|3990|3989|3988.5|2446
1614266950000|2021-02-25 15:29:10|3990|3990|3989.5|3989|3990.5|3990|3989|3988.5|1520
1614266960000|2021-02-25 15:29:20|3990|3989.5|3991|3990|3991.5|3990.5|3989.5|3989|3577
1614266970000|2021-02-25 15:29:30|3991.5|3990.5|3991.5|3990.5|3992|3991|3991.5|3990.5|2240
1614266980000|2021-02-25 15:29:40|3991|3991|3990|3989.5|3991.5|3991|3989.5|3989|3740
1614266990000|2021-02-25 15:29:50|3990.5|3990|3992|3991.5|3992|3991.5|3990.5|3990|3484
1614267000000|2021-02-25 15:30:00|3991.5|3991|3988.5|3988|3991.5|3991.5|3988.5|3987.5|950
1614267010000|2021-02-25 15:30:10|3988|3987.5|3990|3989|3990.5|3989.5|3986|3985.5|1470
1614267020000|2021-02-25 15:30:20|3989.5|3989.5|3991.5|3990.5|3991.5|3990.5|3989|3988.5|1128
1614267030000|2021-02-25 15:30:30|3991|3990|3989|3988.5|3991.5|3990.5|3989|3988.5|2308
1614267040000|2021-02-25 15:30:40|3988.5|3988|3986.5|3986|3988.5|3988.5|3986.5|3985.5|1002
1614267050000|2021-02-25 15:30:50|3986|3985.5|3987|3986|3987|3986|3986|3985|1239
1614267060000|2021-02-25 15:31:00|3987.5|3986.5|3987.5|3987|3989|3988|3987|3986|2251
1614267070000|2021-02-25 15:31:10|3987|3986.5|3983|3982.5|3987|3986.5|3982.5|3982|1686
1614267080000|2021-02-25 15:31:20|3982.5|3982|3981|3980|3982.5|3982|3981|3980|341
1614267090000|2021-02-25 15:31:30|3980.5|3980.5|3979|3978.5|3981|3980.5|3979|3978.5|992
1614267100000|2021-02-25 15:31:40|3979.5|3979|3981|3979.5|3981.5|3981|3979.5|3978.5|2397
1614267110000|2021-02-25 15:31:50|3980.5|3980|3980.5|3980|3981|3980.5|3980.5|3979.5|448
1614267120000|2021-02-25 15:32:00|3981|3980.5|3980|3979.5|3981.5|3980.5|3980|3979.5|1762
1614267130000|2021-02-25 15:32:10|3980.5|3980|3980.5|3980|3981.5|3981|3980|3979.5|1964
1614267140000|2021-02-25 15:32:20|3981|3980.5|3980.5|3980|3981.5|3981|3979.5|3979|1639
1614267150000|2021-02-25 15:32:30|3981|3980.5|3981|3980.5|3981.5|3981|3980.5|3980|3602
1614267160000|2021-02-25 15:32:40|3980.5|3980|3980|3979.5|3980.5|3980|3979.5|3979|946
1614267170000|2021-02-25 15:32:50|3979.5|3979|3981|3980|3981|3980.5|3979.5|3979|2529
1614267180000|2021-02-25 15:33:00|3980.5|3980.5|3980|3979|3980.5|3980.5|3979|3978.5|1927
1614267190000|2021-02-25 15:33:10|3979.5|3979.5|3981|3980.5|3981|3980.5|3979.5|3979|1356
1614267200000|2021-02-25 15:33:20|3981.5|3981|3980|3979.5|3983|3982|3980|3979.5|2406
1614267210000|2021-02-25 15:33:30|3980.5|3980|3980.5|3980|3981|3980.5|3980|3979.5|1249
1614267220000|2021-02-25 15:33:40|3981|3980.5|3981.5|3980.5|3982|3981.5|3980.5|3980|3327
1614267230000|2021-02-25 15:33:50|3982|3981|3982|3981.5|3982.5|3982|3982|3980.5|1645
1614267240000|2021-02-25 15:34:00|3981.5|3981|3978.5|3977.5|3981.5|3981|3978.5|3977.5|1103
1614267250000|2021-02-25 15:34:10|3978|3977|3977.5|3976.5|3979.5|3979|3977|3976.5|2925
1614267260000|2021-02-25 15:34:20|3977|3977|3975.5|3975|3978|3977|3975.5|3975|700
1614267270000|2021-02-25 15:34:30|3975|3974.5|3976.5|3976|3976.5|3976|3975|3974.5|2844
1614267280000|2021-02-25 15:34:40|3976|3975.5|3976.5|3975.5|3976.5|3976|3976|3975.5|703
1614267290000|2021-02-25 15:34:50|3976|3976|3978.5|3977.5|3978.5|3978|3976|3976|1876
1614267300000|2021-02-25 15:35:00|3978|3978|3974.5|3974|3978|3978|3974.5|3973.5|1821
1614267310000|2021-02-25 15:35:10|3975|3974.5|3975|3974.5|3975.5|3975|3974.5|3974|676
1614267320000|2021-02-25 15:35:20|3975.5|3974|3975|3974.5|3975.5|3974.5|3974.5|3974|5638
1614267330000|2021-02-25 15:35:30|3974.5|3974|3974.5|3974|3975|3974.5|3974.5|3974|0
1614267340000|2021-02-25 15:35:40|3974|3973.5|3974.5|3974|3975|3974.5|3974|3973|1231
1614267350000|2021-02-25 15:35:50|3975|3974.5|3972.5|3972|3975|3974.5|3972.5|3972|4206
1614267360000|2021-02-25 15:36:00|3973|3971.5|3966.5|3965.5|3973|3971.5|3965.5|3965|6547
1614267370000|2021-02-25 15:36:10|3966|3965|3965|3964|3967|3966.5|3964|3963.5|3845
1614267380000|2021-02-25 15:36:20|3964.5|3964.5|3967.5|3967|3967.5|3967|3964|3963|10778
1614267390000|2021-02-25 15:36:30|3967|3966.5|3966.5|3965.5|3967.5|3967|3965.5|3965|1710
1614267400000|2021-02-25 15:36:40|3966|3965|3964|3963|3966|3965.5|3963.5|3962.5|987
1614267410000|2021-02-25 15:36:50|3963.5|3963.5|3966.5|3965.5|3967|3966|3962.5|3962|8197
1614267420000|2021-02-25 15:37:00|3966|3966|3963.5|3963|3967|3966|3963.5|3962.5|4842
1614267430000|2021-02-25 15:37:10|3963|3962.5|3964|3963.5|3964|3963.5|3963|3962.5|1716
1614267440000|2021-02-25 15:37:20|3964.5|3964|3965|3964.5|3965.5|3964.5|3963|3962.5|18375
1614267450000|2021-02-25 15:37:30|3964.5|3964|3964|3963.5|3965|3964.5|3963.5|3963|4492
1614267460000|2021-02-25 15:37:40|3964.5|3964|3964|3963.5|3965|3964.5|3963|3962.5|3121
1614267470000|2021-02-25 15:37:50|3963.5|3963|3963|3962|3964|3963.5|3962|3961.5|1174
1614267480000|2021-02-25 15:38:00|3962.5|3962.5|3963.5|3962.5|3964|3963.5|3962.5|3962|3579
1614267490000|2021-02-25 15:38:10|3964|3963|3964|3963.5|3964.5|3964|3963.5|3962.5|2581
1614267500000|2021-02-25 15:38:20|3964.5|3964|3964.5|3964|3964.5|3964|3962.5|3962|3653
1614267510000|2021-02-25 15:38:30|3964|3963.5|3964|3963|3964|3963.5|3963|3962.5|1116
1614267520000|2021-02-25 15:38:40|3963.5|3962.5|3966|3965|3966|3965.5|3963.5|3962.5|5986
1614267530000|2021-02-25 15:38:50|3965.5|3965.5|3966|3965.5|3966.5|3965.5|3965|3964.5|6033
1614267540000|2021-02-25 15:39:00|3966.5|3966|3967|3966.5|3968|3967.5|3966.5|3965.5|3562
1614267550000|2021-02-25 15:39:10|3967.5|3967|3965.5|3964.5|3967.5|3967|3964.5|3964|617
1614267560000|2021-02-25 15:39:20|3966|3965|3966|3965.5|3967.5|3966.5|3965.5|3965|2604
1614267570000|2021-02-25 15:39:30|3966.5|3966|3968.5|3967.5|3968.5|3967.5|3966.5|3966|2383
1614267580000|2021-02-25 15:39:40|3969|3968|3968.5|3968|3969.5|3968.5|3968|3967.5|8636
1614267590000|2021-02-25 15:39:50|3969|3967.5|3965|3964|3969|3968|3965|3964|4545
1614267600000|2021-02-25 15:40:00|3964.5|3963.5|3964|3963.5|3965|3964|3963.5|3962.5|3422
1614267610000|2021-02-25 15:40:10|3964.5|3964|3963|3962.5|3964.5|3964|3963|3962.5|3996
1614267620000|2021-02-25 15:40:20|3962.5|3962|3963.5|3963|3964|3963|3962|3961|1306
1614267630000|2021-02-25 15:40:30|3964|3963.5|3962|3961|3964|3963.5|3961|3960|1672
1614267640000|2021-02-25 15:40:40|3961.5|3961.5|3960|3959|3962|3961.5|3959.5|3959|2826
1614267650000|2021-02-25 15:40:50|3959.5|3959.5|3956.5|3956|3960|3959.5|3955.5|3955|7782
1614267660000|2021-02-25 15:41:00|3957|3955.5|3957.5|3956.5|3958.5|3958|3955.5|3955|12601
1614267670000|2021-02-25 15:41:10|3958|3957.5|3956|3955|3958|3957.5|3956|3955|8649
1614267680000|2021-02-25 15:41:20|3955.5|3955.5|3953|3952.5|3956.5|3955.5|3952|3951.5|4147
1614267690000|2021-02-25 15:41:30|3952.5|3952|3956|3955|3956|3955|3952.5|3952|7784
1614267700000|2021-02-25 15:41:40|3956.5|3955.5|3959|3958.5|3959.5|3958.5|3956|3955.5|15899
1614267710000|2021-02-25 15:41:50|3958.5|3958|3957.5|3957|3959.5|3958.5|3957|3956.5|12717
1614267720000|2021-02-25 15:42:00|3958|3957.5|3959|3958.5|3961|3960|3958|3957.5|12654
1614267730000|2021-02-25 15:42:10|3959.5|3959|3958|3957.5|3960.5|3959.5|3958|3957.5|5027
1614267740000|2021-02-25 15:42:20|3957.5|3957|3957|3956.5|3958|3957|3955.5|3955|7317
1614267750000|2021-02-25 15:42:30|3957.5|3957|3961|3960|3961|3960.5|3957|3956.5|6963
1614267760000|2021-02-25 15:42:40|3960.5|3960.5|3957.5|3957|3961|3960.5|3957|3956.5|16271
1614267770000|2021-02-25 15:42:50|3957|3956.5|3958|3957.5|3958|3957.5|3957|3956.5|1900
1614267780000|2021-02-25 15:43:00|3957.5|3957|3958.5|3958|3959|3958|3957|3956.5|3236
1614267790000|2021-02-25 15:43:10|3959|3958.5|3959|3958|3962|3961.5|3958|3957.5|7488
1614267800000|2021-02-25 15:43:20|3958.5|3958.5|3959.5|3959|3959.5|3959|3958.5|3958|3860
1614267810000|2021-02-25 15:43:30|3959|3958.5|3958.5|3958|3959|3958.5|3957|3956.5|5994
1614267820000|2021-02-25 15:43:40|3959|3958.5|3959|3958.5|3960|3959|3958.5|3958|803
1614267830000|2021-02-25 15:43:50|3958.5|3958|3961.5|3960.5|3961.5|3960.5|3958|3957.5|7501
1614267840000|2021-02-25 15:44:00|3962|3961|3964|3963.5|3964|3963.5|3962|3961|3860
1614267850000|2021-02-25 15:44:10|3964.5|3963|3964|3963.5|3964.5|3963.5|3963.5|3963|4440
1614267860000|2021-02-25 15:44:20|3964.5|3964|3965|3964.5|3965.5|3965|3964|3964|5258
1614267870000|2021-02-25 15:44:30|3965.5|3965|3966.5|3965.5|3966.5|3966|3965|3964.5|1761
1614267880000|2021-02-25 15:44:40|3966|3966|3966|3965.5|3966.5|3966|3965|3964.5|3692
1614267890000|2021-02-25 15:44:50|3965.5|3965|3967.5|3966.5|3967.5|3966.5|3964.5|3964|4981
1614267900000|2021-02-25 15:45:00|3967|3967|3967.5|3966.5|3968|3967|3967|3966|1661
1614267910000|2021-02-25 15:45:10|3967|3967|3962.5|3962|3967.5|3967|3962.5|3962|11170
1614267920000|2021-02-25 15:45:20|3962|3961.5|3964.5|3964|3965|3964.5|3961.5|3961|51414
1614267930000|2021-02-25 15:45:30|3965|3963.5|3965|3964|3966|3965.5|3963|3962.5|18235
1614267940000|2021-02-25 15:45:40|3965.5|3964.5|3964.5|3964|3966|3965|3964.5|3963.5|1747
1614267950000|2021-02-25 15:45:50|3964|3963.5|3965.5|3965|3966|3965.5|3964|3963.5|1181
1614267960000|2021-02-25 15:46:00|3966|3965.5|3968|3967.5|3968.5|3968|3965.5|3965|1215
1614267970000|2021-02-25 15:46:10|3967.5|3967|3969|3968.5|3969.5|3968.5|3966.5|3966|2712
1614267980000|2021-02-25 15:46:20|3969.5|3968|3969|3968|3969.5|3968.5|3968.5|3968|4873
1614267990000|2021-02-25 15:46:30|3968.5|3968.5|3968.5|3968|3969|3968.5|3968.5|3968|574
1614268000000|2021-02-25 15:46:40|3969|3968.5|3970.5|3970|3971|3970|3968.5|3968|1561
1614268010000|2021-02-25 15:46:50|3970|3969.5|3970.5|3969.5|3971|3970|3970|3969.5|0
1614268020000|2021-02-25 15:47:00|3970|3970|3968|3967.5|3970|3970|3966.5|3966|3510
1614268030000|2021-02-25 15:47:10|3967.5|3967|3967.5|3967|3968|3967|3967|3966|773
1614268040000|2021-02-25 15:47:20|3967|3966.5|3966.5|3965.5|3967|3966.5|3966|3965.5|901
1614268050000|2021-02-25 15:47:30|3966|3966|3965.5|3964.5|3967.5|3967|3965|3964.5|2812
1614268060000|2021-02-25 15:47:40|3966|3965|3966.5|3966|3967|3966.5|3965.5|3965|2812
1614268070000|2021-02-25 15:47:50|3966|3965.5|3966|3965.5|3967|3966.5|3965.5|3965|1993
1614268080000|2021-02-25 15:48:00|3966.5|3966|3967|3966.5|3967.5|3967|3966.5|3966|1393
1614268090000|2021-02-25 15:48:10|3967.5|3967|3967.5|3967|3968|3967.5|3967|3966.5|1187
1614268100000|2021-02-25 15:48:20|3968|3967.5|3969|3968.5|3969.5|3968.5|3967.5|3967|14499
1614268110000|2021-02-25 15:48:30|3969.5|3969|3969|3968.5|3971|3970.5|3969|3968.5|3194
1614268120000|2021-02-25 15:48:40|3969.5|3969|3968.5|3967.5|3969.5|3969|3968|3967|1907
1614268130000|2021-02-25 15:48:50|3968|3968|3968.5|3968|3968.5|3968|3967.5|3966.5|2263
1614268140000|2021-02-25 15:49:00|3968|3967.5|3966|3965.5|3968|3967.5|3964.5|3964|2303
1614268150000|2021-02-25 15:49:10|3966.5|3966|3966.5|3965.5|3966.5|3966|3964.5|3964|1902
1614268160000|2021-02-25 15:49:20|3966|3966|3965.5|3965|3966.5|3966|3964|3963|4745
1614268170000|2021-02-25 15:49:30|3966|3965.5|3965|3964.5|3966|3965.5|3964|3963.5|1793
1614268180000|2021-02-25 15:49:40|3964.5|3964|3965|3964.5|3965|3964.5|3963.5|3963|1594
1614268190000|2021-02-25 15:49:50|3964.5|3964|3962|3961.5|3965|3964.5|3962|3961.5|4615
1614268200000|2021-02-25 15:50:00|3961.5|3961|3961|3960|3962|3961.5|3960.5|3960|3962
1614268210000|2021-02-25 15:50:10|3961.5|3960.5|3961|3960.5|3962|3961.5|3960|3959|9056
1614268220000|2021-02-25 15:50:20|3961.5|3961|3961|3960.5|3962|3961|3961|3960|2644
1614268230000|2021-02-25 15:50:30|3960.5|3960|3960|3959.5|3960.5|3960|3959.5|3959|2806
1614268240000|2021-02-25 15:50:40|3959.5|3959|3960.5|3960|3961|3960.5|3959.5|3959|2644
1614268250000|2021-02-25 15:50:50|3960|3959.5|3959.5|3958.5|3960.5|3960|3959.5|3958.5|3566
1614268260000|2021-02-25 15:51:00|3959|3959|3959.5|3959|3960.5|3959.5|3959|3959|795
1614268270000|2021-02-25 15:51:10|3959|3958.5|3959|3958.5|3959|3958.5|3958.5|3958|27194
1614268280000|2021-02-25 15:51:20|3958.5|3958|3957.5|3957|3959|3958.5|3957.5|3957|1532
1614268290000|2021-02-25 15:51:30|3958|3957.5|3959|3958.5|3959.5|3959|3958|3957.5|18441
1614268300000|2021-02-25 15:51:40|3959.5|3959|3958.5|3957.5|3959.5|3959|3957|3956|1784
1614268310000|2021-02-25 15:51:50|3959|3958|3962|3961.5|3962.5|3962|3959|3958|1113
1614268320000|2021-02-25 15:52:00|3962.5|3962|3964|3963.5|3964.5|3963.5|3962|3962|2452
1614268330000|2021-02-25 15:52:10|3964.5|3963|3963|3962|3964.5|3963|3962|3961.5|3044
1614268340000|2021-02-25 15:52:20|3962.5|3962.5|3964|3963.5|3964.5|3963.5|3962|3961.5|2467
1614268350000|2021-02-25 15:52:30|3964.5|3964|3964.5|3964|3965|3964|3964|3963.5|2427
1614268360000|2021-02-25 15:52:40|3964|3963.5|3960.5|3960|3964|3963.5|3960|3959.5|1460
1614268370000|2021-02-25 15:52:50|3960|3959.5|3960|3959.5|3960.5|3960|3959.5|3959|3240
1614268380000|2021-02-25 15:53:00|3960.5|3960|3960|3959|3961.5|3961|3958|3957.5|23732
1614268390000|2021-02-25 15:53:10|3960.5|3959.5|3963|3962|3963|3962.5|3960.5|3959.5|6130
1614268400000|2021-02-25 15:53:20|3962.5|3962.5|3963|3962.5|3963|3962.5|3962.5|3962|2465
1614268410000|2021-02-25 15:53:30|3963.5|3963|3962.5|3961.5|3965|3964.5|3962|3961.5|4440
1614268420000|2021-02-25 15:53:40|3962|3962|3961|3960|3962|3962|3961|3960|134
1614268430000|2021-02-25 15:53:50|3961.5|3960.5|3962|3961.5|3962.5|3962|3961|3960.5|4865
1614268440000|2021-02-25 15:54:00|3962.5|3962|3964.5|3964|3965|3964.5|3962.5|3962|4422
1614268450000|2021-02-25 15:54:10|3965|3964.5|3965|3964.5|3965|3964.5|3964.5|3964|329
1614268460000|2021-02-25 15:54:20|3964.5|3964|3964.5|3964|3965|3964|3963.5|3962.5|4015
1614268470000|2021-02-25 15:54:30|3965|3963.5|3966.5|3965.5|3966.5|3965.5|3965|3963.5|1465
1614268480000|2021-02-25 15:54:40|3966|3966|3966.5|3965.5|3967|3966.5|3966|3965.5|1975
1614268490000|2021-02-25 15:54:50|3967|3966|3967.5|3967|3968|3967.5|3966.5|3965.5|1585
1614268500000|2021-02-25 15:55:00|3967|3966.5|3968.5|3968|3969|3968.5|3966.5|3966|3767
1614268510000|2021-02-25 15:55:10|3969|3967.5|3970|3969|3970|3969.5|3968.5|3967.5|7229
1614268520000|2021-02-25 15:55:20|3969.5|3969.5|3973|3972|3974|3973|3969.5|3969.5|7140
1614268530000|2021-02-25 15:55:30|3972.5|3972.5|3972|3971|3974|3973|3971.5|3971|6808
1614268540000|2021-02-25 15:55:40|3971.5|3970.5|3967|3966.5|3971.5|3971|3967|3966.5|2796
1614268550000|2021-02-25 15:55:50|3967.5|3966|3967|3966.5|3967.5|3967|3966|3965.5|2548
1614268560000|2021-02-25 15:56:00|3967.5|3967|3970.5|3969.5|3971|3970|3967|3966.5|3554
1614268570000|2021-02-25 15:56:10|3970|3970|3972|3971.5|3972|3971.5|3970|3969.5|1493
1614268580000|2021-02-25 15:56:20|3972.5|3972|3973.5|3972.5|3974|3973.5|3972|3971|330
1614268590000|2021-02-25 15:56:30|3973|3972|3973.5|3973|3974.5|3973.5|3972.5|3972|3038
1614268600000|2021-02-25 15:56:40|3974|3973.5|3974|3973.5|3974.5|3973.5|3973.5|3973|1188
1614268610000|2021-02-25 15:56:50|3973.5|3973|3974|3973.5|3974|3973.5|3972.5|3972|5555
1614268620000|2021-02-25 15:57:00|3974.5|3973|3974.5|3973.5|3975.5|3975|3973.5|3973|8788
1614268630000|2021-02-25 15:57:10|3974|3974|3971.5|3971|3974.5|3974|3970.5|3969.5|3792
1614268640000|2021-02-25 15:57:20|3972|3970.5|3972.5|3971.5|3973|3972.5|3972|3970.5|529
1614268650000|2021-02-25 15:57:30|3972|3972|3973.5|3972.5|3974|3973|3972|3971.5|688
1614268660000|2021-02-25 15:57:40|3973|3973|3973.5|3972.5|3973.5|3973|3973|3972.5|1167
1614268670000|2021-02-25 15:57:50|3973|3972|3971.5|3970.5|3973.5|3973|3971.5|3970.5|2332
1614268680000|2021-02-25 15:58:00|3971|3970|3971|3970|3971.5|3970.5|3970|3969.5|2475
1614268690000|2021-02-25 15:58:10|3970.5|3969.5|3972|3971|3972|3971.5|3970|3969.5|2080
1614268700000|2021-02-25 15:58:20|3972.5|3971.5|3971|3970|3973|3972.5|3970|3969.5|3611
1614268710000|2021-02-25 15:58:30|3971.5|3970.5|3973|3972.5|3973.5|3973|3971.5|3970.5|1520
1614268720000|2021-02-25 15:58:40|3973.5|3973|3971.5|3971|3973.5|3973|3970.5|3970|8194
1614268730000|2021-02-25 15:58:50|3971|3970.5|3971|3970.5|3971.5|3971|3970.5|3970|652
1614268740000|2021-02-25 15:59:00|3970.5|3970|3971|3970.5|3971|3970.5|3970.5|3970|427
1614268750000|2021-02-25 15:59:10|3970.5|3970|3970|3969.5|3972|3971.5|3969.5|3969|3141
1614268760000|2021-02-25 15:59:20|3969.5|3969|3969|3968|3969.5|3969|3968.5|3968|794
1614268770000|2021-02-25 15:59:30|3968.5|3968.5|3969|3968|3969|3968.5|3968.5|3967.5|562
1614268780000|2021-02-25 15:59:40|3969.5|3968.5|3969|3968|3969.5|3968.5|3968.5|3968|8499
1614268790000|2021-02-25 15:59:50|3968.5|3967.5|3966.5|3966|3968.5|3967.5|3966|3965.5|2248
1614268800000|2021-02-25 16:00:00|3967|3966.5|3969|3968|3969|3968.5|3966.5|3966|6430
1614268810000|2021-02-25 16:00:10|3968.5|3967|3968|3967.5|3968.5|3967.5|3967|3966.5|5801
1614268820000|2021-02-25 16:00:20|3967.5|3967|3969|3968.5|3969|3968.5|3967.5|3967|3064
1614268830000|2021-02-25 16:00:30|3968.5|3968|3969.5|3968.5|3970|3969|3968.5|3968|2235
1614268840000|2021-02-25 16:00:40|3969|3968|3969|3968.5|3969|3968.5|3968.5|3967.5|62
1614268850000|2021-02-25 16:00:50|3968.5|3968|3968.5|3968|3969|3968.5|3968|3967.5|421
1614268860000|2021-02-25 16:01:00|3968|3967.5|3966.5|3965.5|3968.5|3968|3966.5|3965.5|5772
1614268870000|2021-02-25 16:01:10|3966|3965|3964.5|3963.5|3966.5|3966|3962.5|3962|1538
1614268880000|2021-02-25 16:01:20|3965|3964|3964|3963.5|3965.5|3964.5|3964|3963.5|1481
1614268890000|2021-02-25 16:01:30|3963.5|3963|3963.5|3963|3965|3964.5|3963.5|3962.5|3519
1614268900000|2021-02-25 16:01:40|3964|3963.5|3965.5|3964.5|3965.5|3965|3964|3963|2641
1614268910000|2021-02-25 16:01:50|3965|3964|3964.5|3964|3965|3964|3963.5|3963|651
1614268920000|2021-02-25 16:02:00|3965|3964.5|3965|3964.5|3965|3964.5|3964.5|3963.5|788
1614268930000|2021-02-25 16:02:10|3965.5|3965|3966|3965|3966.5|3965.5|3965.5|3965|369
1614268940000|2021-02-25 16:02:20|3965.5|3964.5|3965.5|3965|3966|3965.5|3964|3963.5|3829
1614268950000|2021-02-25 16:02:30|3966|3964.5|3966|3965.5|3966.5|3965.5|3965|3964.5|1818
1614268960000|2021-02-25 16:02:40|3966.5|3966|3966.5|3966|3967.5|3966.5|3966.5|3966|439
1614268970000|2021-02-25 16:02:50|3966|3965.5|3966.5|3966|3966.5|3966|3965.5|3965|5783
1614268980000|2021-02-25 16:03:00|3966|3965.5|3965|3964.5|3966.5|3966|3964.5|3964|6565
1614268990000|2021-02-25 16:03:10|3964.5|3964|3964.5|3964|3965|3964.5|3962.5|3962|2439
1614269000000|2021-02-25 16:03:20|3965|3963.5|3965.5|3965|3965.5|3965|3965|3963.5|1567
1614269010000|2021-02-25 16:03:30|3966|3965.5|3968|3967|3968.5|3968|3966|3965.5|1228
1614269020000|2021-02-25 16:03:40|3968.5|3967.5|3969.5|3968.5|3969.5|3969|3968.5|3967.5|2101
1614269030000|2021-02-25 16:03:50|3969|3969|3969|3968.5|3969.5|3969|3969|3968.5|984
1614269040000|2021-02-25 16:04:00|3969.5|3969|3970.5|3969.5|3970.5|3970|3968.5|3967.5|2998
1614269050000|2021-02-25 16:04:10|3971|3970|3971.5|3971|3972.5|3972|3970.5|3970|12064
1614269060000|2021-02-25 16:04:20|3972|3971.5|3972.5|3971.5|3973.5|3972.5|3972|3971.5|1381
1614269070000|2021-02-25 16:04:30|3972|3972|3972.5|3972|3972.5|3972|3971.5|3971|1369
1614269080000|2021-02-25 16:04:40|3972|3971.5|3972|3971|3972.5|3972|3970.5|3970|4568
1614269090000|2021-02-25 16:04:50|3971.5|3971.5|3973|3972.5|3973|3972.5|3971.5|3971|1907
1614269100000|2021-02-25 16:05:00|3972.5|3972|3972|3971.5|3973|3972.5|3971.5|3971|1930
1614269110000|2021-02-25 16:05:10|3971.5|3971|3972.5|3972|3973.5|3973|3971.5|3971|7638
1614269120000|2021-02-25 16:05:20|3972|3971.5|3973|3972|3973|3972|3971.5|3971|2273
1614269130000|2021-02-25 16:05:30|3973.5|3972.5|3973.5|3972.5|3973.5|3972.5|3972|3971.5|1411
1614269140000|2021-02-25 16:05:40|3973|3972|3971|3970.5|3973|3972|3969|3968.5|3822
1614269150000|2021-02-25 16:05:50|3970.5|3970|3968.5|3968|3970.5|3970|3968|3967.5|7047
1614269160000|2021-02-25 16:06:00|3968|3967.5|3965.5|3965|3968|3967.5|3965.5|3965|3267
1614269170000|2021-02-25 16:06:10|3966|3965.5|3964|3963.5|3966|3965.5|3963.5|3962.5|3496
1614269180000|2021-02-25 16:06:20|3964.5|3964|3966.5|3966|3968.5|3967.5|3964.5|3964|1611
1614269190000|2021-02-25 16:06:30|3967|3966.5|3968.5|3968|3969|3968|3967|3966.5|3129
1614269200000|2021-02-25 16:06:40|3968|3967.5|3969|3968|3969.5|3968.5|3968|3967.5|3059
1614269210000|2021-02-25 16:06:50|3968.5|3967.5|3969|3968|3969|3968.5|3968.5|3967.5|465
1614269220000|2021-02-25 16:07:00|3969.5|3968.5|3969|3968.5|3969.5|3969|3968.5|3968|6296
1614269230000|2021-02-25 16:07:10|3969.5|3969|3968.5|3968|3970|3969|3968.5|3968|1299
1614269240000|2021-02-25 16:07:20|3968|3967.5|3969|3968|3969|3968.5|3968|3967.5|2496
1614269250000|2021-02-25 16:07:30|3968.5|3968.5|3970.5|3970|3971|3970|3968.5|3968|1262
1614269260000|2021-02-25 16:07:40|3970|3969.5|3970|3969.5|3970.5|3970|3970|3969.5|1930
1614269270000|2021-02-25 16:07:50|3969.5|3969|3969|3968.5|3970|3969.5|3968.5|3968|3728
1614269280000|2021-02-25 16:08:00|3969.5|3969|3969|3968.5|3971|3970.5|3969|3968.5|2901
1614269290000|2021-02-25 16:08:10|3969.5|3969|3969|3968.5|3970.5|3970|3969|3968.5|1816
1614269300000|2021-02-25 16:08:20|3969.5|3969|3969.5|3969|3970|3969.5|3969.5|3969|374
1614269310000|2021-02-25 16:08:30|3969|3968.5|3965|3964.5|3969|3968.5|3964.5|3964|3122
1614269320000|2021-02-25 16:08:40|3965.5|3964|3965|3964.5|3965.5|3965|3965|3964|273
1614269330000|2021-02-25 16:08:50|3964.5|3964|3965.5|3965|3966.5|3966|3964.5|3964|7600
1614269340000|2021-02-25 16:09:00|3966|3965.5|3966.5|3966|3967|3966.5|3965.5|3965|2429
1614269350000|2021-02-25 16:09:10|3967|3966.5|3967.5|3967|3968|3967|3966.5|3966|755
1614269360000|2021-02-25 16:09:20|3967|3966.5|3967.5|3967|3967.5|3967|3965.5|3965|1618
1614269370000|2021-02-25 16:09:30|3967|3966.5|3968.5|3968|3968.5|3968|3967|3966.5|1140
1614269380000|2021-02-25 16:09:40|3968|3967.5|3968|3967.5|3968.5|3968|3967.5|3967|1591
1614269390000|2021-02-25 16:09:50|3967.5|3967|3967|3966.5|3968|3967.5|3967|3966.5|3028
1614269400000|2021-02-25 16:10:00|3967.5|3967|3968|3967.5|3968|3967.5|3967|3966.5|3215
1614269410000|2021-02-25 16:10:10|3967.5|3967|3967|3966.5|3968|3967.5|3967|3966.5|1932
1614269420000|2021-02-25 16:10:20|3966.5|3966|3966|3965.5|3967|3966|3965.5|3965|5953
1614269430000|2021-02-25 16:10:30|3966.5|3966|3967|3966|3967.5|3967|3964.5|3963.5|7865
1614269440000|2021-02-25 16:10:40|3966.5|3965.5|3966.5|3966|3966.5|3966|3965.5|3965|1421
1614269450000|2021-02-25 16:10:50|3967|3966.5|3967|3966.5|3967.5|3966.5|3965.5|3965|4558
1614269460000|2021-02-25 16:11:00|3967.5|3966|3967.5|3967|3968|3967.5|3967|3966|6716
1614269470000|2021-02-25 16:11:10|3968|3967.5|3969|3968.5|3969|3968.5|3968|3967.5|1074
1614269480000|2021-02-25 16:11:20|3968.5|3968|3968.5|3968|3969|3968|3968.5|3968|255
1614269490000|2021-02-25 16:11:30|3968|3967.5|3967.5|3967|3968|3967.5|3967.5|3967|1259
1614269500000|2021-02-25 16:11:40|3968|3967.5|3968|3967.5|3969|3968|3967.5|3967|1969
1614269510000|2021-02-25 16:11:50|3967.5|3967|3968|3967|3968|3967.5|3967.5|3967|570
1614269520000|2021-02-25 16:12:00|3967.5|3967.5|3967.5|3967|3967.5|3967.5|3967|3966.5|643
1614269530000|2021-02-25 16:12:10|3968|3967.5|3967.5|3967|3968|3967.5|3967.5|3967|560
1614269540000|2021-02-25 16:12:20|3967|3966.5|3965.5|3965|3967|3966.5|3965|3964.5|3813
1614269550000|2021-02-25 16:12:30|3965|3964.5|3966.5|3966|3967|3966.5|3965|3964|4159
1614269560000|2021-02-25 16:12:40|3967|3966.5|3967|3966.5|3967|3966.5|3966.5|3966|523
1614269570000|2021-02-25 16:12:50|3967.5|3967|3967.5|3967|3968|3967.5|3967.5|3966.5|2109
1614269580000|2021-02-25 16:13:00|3968|3967.5|3969.5|3969|3969.5|3969|3968|3967|2915
1614269590000|2021-02-25 16:13:10|3969|3968.5|3970|3969.5|3970.5|3969.5|3968.5|3968|4377
1614269600000|2021-02-25 16:13:20|3970.5|3970|3970.5|3970|3971|3970.5|3970.5|3970|974
1614269610000|2021-02-25 16:13:30|3970|3969.5|3969.5|3969|3970|3969.5|3969.5|3969|869
1614269620000|2021-02-25 16:13:40|3969|3968.5|3969.5|3969|3969.5|3969|3969|3968.5|2091
1614269630000|2021-02-25 16:13:50|3969|3968.5|3969|3968.5|3969.5|3969|3969|3968.5|978
1614269640000|2021-02-25 16:14:00|3969.5|3969|3970.5|3970|3971|3970.5|3969.5|3969|13439
1614269650000|2021-02-25 16:14:10|3970|3969.5|3967|3966.5|3970.5|3970|3966.5|3966|8778
1614269660000|2021-02-25 16:14:20|3967.5|3967|3966|3965.5|3968|3967|3965.5|3965|1410
1614269670000|2021-02-25 16:14:30|3966.5|3966|3968.5|3967.5|3969|3968.5|3966.5|3965.5|2884
1614269680000|2021-02-25 16:14:40|3968|3968|3966.5|3966|3968|3968|3966.5|3966|1440
1614269690000|2021-02-25 16:14:50|3966|3965.5|3962.5|3962|3966|3965.5|3962|3961.5|3480
1614269700000|2021-02-25 16:15:00|3963|3962.5|3961.5|3960.5|3964|3963.5|3961.5|3960.5|1396
1614269710000|2021-02-25 16:15:10|3961|3959.5|3960.5|3959.5|3961|3960|3960.5|3959.5|214
1614269720000|2021-02-25 16:15:20|3960|3959|3961|3960|3961|3960|3959.5|3958.5|769
1614269730000|2021-02-25 16:15:30|3960.5|3959.5|3961|3960|3961|3960|3960.5|3959.5|60
1614269740000|2021-02-25 16:15:40|3960.5|3959.5|3961.5|3960.5|3962|3960.5|3960|3959|436
1614269750000|2021-02-25 16:15:50|3962|3961|3963|3962|3964|3963|3962|3961|182
1614269760000|2021-02-25 16:16:00|3962|3961|3963|3962|3963|3962|3962|3961|338
1614269770000|2021-02-25 16:16:10|3962.5|3961.5|3965|3963.5|3965|3963.5|3962.5|3961.5|507
1614269780000|2021-02-25 16:16:20|3965.5|3964.5|3964|3963|3965.5|3964.5|3964|3963|265
1614269790000|2021-02-25 16:16:30|3965|3963.5|3964.5|3963.5|3965|3963.5|3964.5|3963.5|700
1614269800000|2021-02-25 16:16:40|3964|3963|3964|3963|3964|3963|3963.5|3962.5|730
1614269810000|2021-02-25 16:16:50|3963.5|3962.5|3963.5|3962.5|3964|3963|3963.5|3962.5|1175
1614269820000|2021-02-25 16:17:00|3963|3962|3964|3963|3964|3963|3962.5|3961.5|331
1614269830000|2021-02-25 16:17:10||3962.5||3963||3963||3962.5|296
1614269840000|2021-02-25 16:17:20|3964.5||3964.5||3964.5||3964.5||212
1614269850000|2021-02-25 16:17:30|3964|3962.5|3964.5|3963.5|3964.5|3963.5|3963.5|3962.5|0
1614269860000|2021-02-25 16:17:40|3965|3964|3965|3964|3965|3964|3965|3964|233
1614269870000|2021-02-25 16:17:50|3966|3964.5|3967|3966|3967|3966|3966|3964.5|140
1614269880000|2021-02-25 16:18:00|3967.5|3966.5|3967|3966|3968.5|3967.5|3967|3966|828
1614269890000|2021-02-25 16:18:10|3967.5|3965|3965|3964|3967.5|3965|3965|3964|1236
1614269900000|2021-02-25 16:18:20|3965.5|3964.5|3964.5|3963.5|3965.5|3964.5|3964.5|3963.5|116
1614269910000|2021-02-25 16:18:30|3965|3964|3965.5|3964.5|3966|3965|3965|3964|351
1614269920000|2021-02-25 16:18:40|3965|3964|3967.5|3966.5|3967.5|3966.5|3965|3964|437
1614269930000|2021-02-25 16:18:50|3968|3966|3967|3966|3968|3966|3967|3966|319
1614269940000|2021-02-25 16:19:00|3967.5|3966.5|3966.5|3965.5|3967.5|3966.5|3966.5|3965.5|774
1614269950000|2021-02-25 16:19:10|3966|3965|3963.5|3962.5|3966|3965|3963.5|3962.5|1377
1614269960000|2021-02-25 16:19:20|3964|3963|3965|3964|3965.5|3964|3964|3963|150
1614269970000|2021-02-25 16:19:30|3964.5|3963.5|3964.5|3963.5|3965.5|3964|3964.5|3963.5|315
1614269980000|2021-02-25 16:19:40|3964|3962.5|3964|3963|3964|3963|3963.5|3962.5|141
1614269990000|2021-02-25 16:19:50|3963.5|3962.5|3963.5|3962|3963.5|3962.5|3963.5|3962|298
1614270000000|2021-02-25 16:20:00|3964|3962.5|3963.5|3962.5|3964|3963|3963.5|3962.5|46
1614270010000|2021-02-25 16:20:10|3962|3961|3962.5|3961|3963|3961.5|3961.5|3960.5|214
1614270020000|2021-02-25 16:20:20|3963|3962|3962.5|3961.5|3963|3962|3962.5|3961.5|314
1614270030000|2021-02-25 16:20:30|3962|3961|3962|3961|3962.5|3961.5|3961.5|3960|75
1614270040000|2021-02-25 16:20:40|3961.5|3960|3963|3962|3963|3962|3961.5|3960|695
1614270050000|2021-02-25 16:20:50|3962.5|3961.5|3962|3960.5|3963.5|3962.5|3962|3960.5|512
1614270060000|2021-02-25 16:21:00|3962.5|3961|3962.5|3961|3962.5|3961.5|3961.5|3960.5|48
1614270070000|2021-02-25 16:21:10|3962|3960.5|3961.5|3960|3962|3960.5|3961.5|3960|96
1614270080000|2021-02-25 16:21:20|3962.5|3961.5|3963|3961.5|3963|3962|3962.5|3961.5|169
1614270090000|2021-02-25 16:21:30|3963.5|3962|3964.5|3963.5|3964.5|3963.5|3963.5|3961.5|86
1614270100000|2021-02-25 16:21:40|3965|3964|3966|3965|3966|3965|3965|3964|131
1614270110000|2021-02-25 16:21:50|3966.5|3965.5|3966.5|3965.5|3967|3965.5|3966.5|3965.5|424
1614270120000|2021-02-25 16:22:00|3966|3965|3964.5|3963.5|3966|3965|3964|3963|336
1614270130000|2021-02-25 16:22:10|3964|3963|3963|3962|3964.5|3963|3963|3962|92
1614270140000|2021-02-25 16:22:20|3962.5|3961.5|3962.5|3961|3962.5|3961.5|3962|3961|60
1614270150000|2021-02-25 16:22:30|3962|3961.5|3962.5|3961.5|3962.5|3961.5|3962|3961|5
1614270160000|2021-02-25 16:22:40|3963|3962|3962|3961|3963|3962|3962|3960.5|8
1614270170000|2021-02-25 16:22:50|3960.5|3960.5|3960|3959|3961|3960.5|3960|3959|375
1614270180000|2021-02-25 16:23:00|3960.5|3959.5|3960.5|3959|3960.5|3959.5|3960|3959|159
1614270190000|2021-02-25 16:23:10|3959.5|3958|3958.5|3957.5|3959.5|3958|3957.5|3956.5|339
1614270200000|2021-02-25 16:23:20|3958|3957|3957.5|3956.5|3958|3957.5|3957|3956|177
1614270210000|2021-02-25 16:23:30|3958|3957|3960|3959|3960|3959|3958|3957|128
1614270220000|2021-02-25 16:23:40|3960.5|3959.5|3961.5|3960.5|3962|3960.5|3960.5|3959.5|313
1614270230000|2021-02-25 16:23:50|3961|3960|3960.5|3959.5|3961|3960|3960.5|3959|736
1614270240000|2021-02-25 16:24:00|3961|3960|3960.5|3959.5|3961|3960|3960.5|3959.5|309
1614270250000|2021-02-25 16:24:10|3961|3960.5|3963|3961.5|3963|3961.5|3960.5|3960.5|780
1614270260000|2021-02-25 16:24:20|3963.5|3962|3964.5|3963|3964.5|3963|3963.5|3962|118
1614270270000|2021-02-25 16:24:30|3965|3963.5|3964.5|3963.5|3965|3964|3964.5|3963.5|73
1614270280000|2021-02-25 16:24:40|3965|3963|3963.5|3962.5|3965|3964|3963.5|3962.5|611
1614270290000|2021-02-25 16:24:50|3964.5|3963.5|3965|3964|3965.5|3964|3964.5|3963|456
1614270300000|2021-02-25 16:25:00|3964.5|3963.5|3964|3963|3965|3964|3964|3963|543
1614270310000|2021-02-25 16:25:10|3962.5|3961|3961|3960|3963|3961.5|3961|3960|477
1614270320000|2021-02-25 16:25:20|3961.5|3960.5|3962|3960.5|3962|3961|3961.5|3960|265
1614270330000|2021-02-25 16:25:30|3961|3959.5|3962|3960.5|3962|3961|3960.5|3959.5|530
1614270340000|2021-02-25 16:25:40|3961.5|3960|3961.5|3960|3961.5|3960.5|3961|3960|293
1614270350000|2021-02-25 16:25:50|3962|3960.5|3962.5|3961.5|3962.5|3961.5|3961.5|3960.5|195
1614270360000|2021-02-25 16:26:00|3963|3962|3961.5|3960.5|3963|3962|3961.5|3960.5|59
1614270370000|2021-02-25 16:26:10|3962|3961|3964|3962.5|3964|3963|3961.5|3960.5|1071
1614270380000|2021-02-25 16:26:20|3964.5|3963|3964.5|3963.5|3964.5|3963.5|3964.5|3963|180
1614270390000|2021-02-25 16:26:30|3963.5|3963|3962.5|3961.5|3963.5|3963|3962.5|3961.5|232
1614270400000|2021-02-25 16:26:40|3962|3961|3962|3961|3962.5|3961|3961.5|3960|1011
1614270410000|2021-02-25 16:26:50|3961.5|3960.5|3962.5|3961.5|3962.5|3961.5|3961.5|3960|200
1614270420000|2021-02-25 16:27:00|3963.5|3962|3963|3962|3963.5|3962.5|3962.5|3961.5|2162
1614270430000|2021-02-25 16:27:10|3962.5|3961.5|3964|3963|3964|3963|3962|3961|707
1614270440000|2021-02-25 16:27:20|3963.5|3962.5|3963|3961.5|3964|3962.5|3963|3961.5|27
1614270450000|2021-02-25 16:27:30|3962.5|3961|3960.5|3959|3962.5|3961.5|3960.5|3959|450
1614270460000|2021-02-25 16:27:40|3959.5|3958.5|3961|3960|3961|3960|3959.5|3958|494
1614270470000|2021-02-25 16:27:50|3962|3960.5|3963|3962|3963|3962|3962|3960.5|281
1614270480000|2021-02-25 16:28:00|3962.5|3961.5|3962.5|3961|3963.5|3962.5|3962.5|3961|790
1614270490000|2021-02-25 16:28:10|3961.5|3960.5|3961.5|3960.5|3961.5|3960.5|3960.5|3959.5|996
1614270500000|2021-02-25 16:28:20|3962.5|3961.5|3961.5|3960|3962.5|3961.5|3961.5|3960|119
1614270510000|2021-02-25 16:28:30|3961|3961|3960|3958.5|3962.5|3961|3960|3958.5|575
1614270520000|2021-02-25 16:28:40|3959.5|3959|3958.5|3957.5|3959.5|3959|3958|3957|556
1614270530000|2021-02-25 16:28:50|3959|3958|3959|3958|3959.5|3958.5|3959|3958|1070
1614270540000|2021-02-25 16:29:00|3958.5|3957|3958|3957|3958.5|3957.5|3958|3957|640
1614270550000|2021-02-25 16:29:10|3958.5|3957.5|3958|3957|3958.5|3957.5|3958|3957|58
1614270560000|2021-02-25 16:29:20|3958.5|3957.5|3959|3957.5|3961.5|3960.5|3958.5|3957.5|1864
1614270570000|2021-02-25 16:29:30|3960|3958|3961|3959.5|3961|3959.5|3960|3958|374
1614270580000|2021-02-25 16:29:40|3960.5|3960|3961|3959.5|3961|3960|3960.5|3959.5|179
1614270590000|2021-02-25 16:29:50|3961.5|3960|3959.5|3958|3961.5|3960.5|3959.5|3958|69
